NSE - Free Realtime Quote
INR
Platinum Industries Limited (PLATIND.NS)
222.80
+1.61
(+0.73%)
As of 1:09:33 PM GMT+5:30. Market Open.
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
223.14 | 230.34 | 219.21 | 220.39 | 220.39 | 46,131 |
|
Oct 30, 2026
|
211.99 | 228.50 | 201.02 | 221.19 | 221.19 | 511,484 |
|
Oct 29, 2026
|
215.00 | 216.00 | 210.61 | 211.19 | 211.19 | 40,344 |
|
Oct 28, 2026
|
221.10 | 226.12 | 211.35 | 214.23 | 214.23 | 202,533 |
|
Oct 27, 2026
|
225.01 | 229.79 | 220.26 | 222.47 | 222.47 | 120,391 |
|
Oct 26, 2026
|
219.01 | 228.85 | 215.72 | 226.05 | 226.05 | 279,740 |
|
Oct 23, 2026
|
246.00 | 246.00 | 220.62 | 224.74 | 224.74 | 437,688 |
|
Oct 22, 2026
|
229.05 | 246.49 | 226.11 | 243.49 | 243.49 | 1,524,704 |
|
Oct 21, 2026
|
226.99 | 234.00 | 222.36 | 231.55 | 231.55 | 1,254,170 |
|
Oct 19, 2026
|
205.00 | 236.79 | 205.00 | 228.06 | 228.06 | 9,734,011 |
|
Oct 16, 2026
|
204.00 | 206.90 | 202.00 | 204.32 | 204.32 | 25,208 |
|
Oct 15, 2026
|
201.00 | 205.00 | 201.00 | 203.29 | 203.29 | 22,317 |
|
Oct 14, 2026
|
202.60 | 206.08 | 201.10 | 203.28 | 203.28 | 20,007 |
|
Oct 13, 2026
|
203.50 | 209.00 | 199.22 | 203.64 | 203.64 | 61,782 |
|
Oct 12, 2026
|
199.90 | 203.90 | 198.76 | 202.11 | 202.11 | 47,414 |
|
Oct 9, 2026
|
196.40 | 199.50 | 193.01 | 198.44 | 198.44 | 44,532 |
|
Oct 8, 2026
|
202.00 | 202.00 | 193.01 | 195.17 | 195.17 | 48,634 |
|
Oct 7, 2026
|
203.63 | 207.00 | 200.00 | 200.56 | 200.56 | 50,708 |
|
Oct 6, 2026
|
204.00 | 207.00 | 199.75 | 203.58 | 203.58 | 45,409 |
|
Oct 5, 2026
|
205.10 | 207.00 | 198.50 | 203.83 | 203.83 | 538,128 |
|
Oct 1, 2026
|
207.00 | 207.00 | 200.00 | 202.00 | 202.00 | 51,510 |
|
Sep 30, 2026
|
207.02 | 210.89 | 205.41 | 206.85 | 206.85 | 27,227 |
|
Sep 29, 2026
|
205.10 | 209.04 | 202.50 | 205.70 | 205.70 | 44,189 |
|
Sep 28, 2026
|
210.00 | 212.89 | 204.00 | 205.91 | 205.91 | 32,636 |
|
Sep 25, 2026
|
215.50 | 215.50 | 209.56 | 210.64 | 210.64 | 57,233 |
|
Sep 24, 2026
|
217.00 | 217.00 | 211.00 | 213.33 | 213.33 | 54,033 |
|
Sep 23, 2026
|
216.07 | 218.17 | 214.82 | 216.58 | 216.58 | 35,738 |
|
Sep 22, 2026
|
212.75 | 217.49 | 210.25 | 216.07 | 216.07 | 67,727 |
|
Sep 21, 2026
|
214.05 | 216.37 | 210.50 | 211.08 | 211.08 | 29,543 |
|
Sep 18, 2026
|
211.13 | 215.50 | 210.24 | 214.05 | 214.05 | 53,556 |
|
Sep 17, 2026
|
218.34 | 218.79 | 208.95 | 211.11 | 211.11 | 111,701 |
|
Sep 16, 2026
|
220.00 | 220.00 | 211.41 | 217.03 | 217.03 | 26,600 |
|
Sep 15, 2026
|
221.20 | 221.90 | 216.00 | 218.88 | 218.88 | 39,048 |
|
Sep 11, 2026
|
219.23 | 223.00 | 218.42 | 221.05 | 221.05 | 33,790 |
|
Sep 10, 2026
|
226.00 | 228.99 | 217.60 | 221.04 | 221.04 | 35,143 |
|
Sep 9, 2026
|
230.47 | 232.00 | 225.00 | 226.04 | 226.04 | 88,798 |
|
Sep 8, 2026
|
233.01 | 235.93 | 230.30 | 232.47 | 232.47 | 52,015 |
|
Sep 7, 2026
|
232.00 | 239.50 | 232.00 | 233.73 | 233.73 | 88,487 |
|
Sep 4, 2026
|
237.01 | 237.01 | 230.00 | 231.54 | 231.54 | 92,532 |
|
Sep 3, 2026
|
229.92 | 236.30 | 227.11 | 234.45 | 234.45 | 80,134 |
|
Sep 2, 2026
|
225.10 | 230.99 | 219.00 | 229.69 | 229.69 | 61,075 |
|
Sep 1, 2026
|
232.66 | 235.50 | 225.91 | 227.79 | 227.79 | 40,566 |
|
Aug 31, 2026
|
230.55 | 239.10 | 223.03 | 235.30 | 235.30 | 137,045 |
|
Aug 28, 2026
|
227.29 | 234.00 | 226.41 | 230.58 | 230.58 | 79,302 |
|
Aug 27, 2026
|
218.39 | 231.95 | 216.41 | 227.31 | 227.31 | 146,353 |
|
Aug 26, 2026
|
212.74 | 220.45 | 209.58 | 218.31 | 218.31 | 129,933 |
|
Aug 25, 2026
|
212.20 | 215.00 | 205.00 | 212.74 | 212.74 | 80,531 |
|
Aug 24, 2026
|
211.01 | 215.40 | 209.10 | 210.26 | 210.26 | 48,964 |
|
Aug 21, 2026
|
212.20 | 217.00 | 211.31 | 215.20 | 215.20 | 38,457 |
|
Aug 20, 2026
|
206.38 | 213.00 | 205.00 | 211.07 | 211.07 | 79,154 |
|
Aug 19, 2026
|
210.74 | 213.15 | 205.20 | 206.38 | 206.38 | 43,386 |
|
Aug 18, 2026
|
216.05 | 217.83 | 206.20 | 209.69 | 209.69 | 83,394 |
|
Aug 17, 2026
|
216.97 | 218.58 | 212.04 | 214.20 | 214.20 | 44,481 |
|
Aug 14, 2026
|
222.00 | 222.00 | 212.71 | 215.42 | 215.42 | 31,808 |
|
Aug 13, 2026
|
216.51 | 221.45 | 216.51 | 217.80 | 217.80 | 15,551 |
|
Aug 12, 2026
|
216.50 | 221.70 | 215.73 | 220.59 | 220.59 | 101,415 |
|
Aug 11, 2026
|
220.01 | 224.50 | 214.45 | 215.49 | 215.49 | 217,369 |
|
Aug 10, 2026
|
226.00 | 232.00 | 217.74 | 228.19 | 228.19 | 166,811 |
|
Aug 7, 2026
|
227.27 | 228.00 | 223.00 | 224.75 | 224.75 | 32,047 |
|
Aug 6, 2026
|
229.50 | 229.50 | 225.55 | 226.14 | 226.14 | 24,615 |
|
Aug 5, 2026
|
231.00 | 232.03 | 226.40 | 227.46 | 227.46 | 37,602 |
|
Aug 4, 2026
|
228.82 | 231.00 | 225.10 | 227.03 | 227.03 | 47,762 |
|
Aug 3, 2026
|
227.05 | 231.18 | 225.00 | 225.53 | 225.53 | 65,731 |
|
Jul 31, 2026
|
227.55 | 228.99 | 225.00 | 225.89 | 225.89 | 38,963 |
|
Jul 30, 2026
|
239.57 | 239.99 | 225.00 | 226.88 | 226.88 | 124,225 |
|
Jul 29, 2026
|
242.76 | 244.23 | 237.01 | 238.37 | 238.37 | 43,246 |
|
Jul 28, 2026
|
240.24 | 247.00 | 236.12 | 243.86 | 243.86 | 92,824 |
|
Jul 27, 2026
|
227.87 | 244.00 | 227.87 | 240.24 | 240.24 | 180,514 |
|
Jul 24, 2026
|
226.50 | 230.00 | 222.50 | 227.82 | 227.82 | 47,451 |
|
Jul 23, 2026
|
229.93 | 231.27 | 226.92 | 228.85 | 228.85 | 22,126 |
|
Jul 22, 2026
|
230.26 | 233.99 | 225.69 | 228.78 | 228.78 | 38,161 |
|
Jul 21, 2026
|
227.38 | 235.79 | 227.38 | 231.57 | 231.57 | 80,801 |
|
Jul 20, 2026
|
225.70 | 229.90 | 225.70 | 228.92 | 228.92 | 18,153 |
|
Jul 17, 2026
|
227.00 | 230.69 | 225.15 | 229.36 | 229.36 | 55,419 |
|
Jul 16, 2026
|
228.40 | 231.20 | 224.31 | 226.54 | 226.54 | 26,404 |
|
Jul 15, 2026
|
227.74 | 230.70 | 225.00 | 226.27 | 226.27 | 34,838 |
|
Jul 14, 2026
|
228.48 | 230.11 | 225.10 | 227.74 | 227.74 | 46,606 |
|
Jul 13, 2026
|
227.49 | 234.80 | 226.05 | 231.08 | 231.08 | 71,464 |
|
Jul 10, 2026
|
228.99 | 232.38 | 226.41 | 228.00 | 228.00 | 53,998 |
|
Jul 9, 2026
|
233.10 | 234.00 | 224.21 | 226.99 | 226.99 | 91,989 |
|
Jul 8, 2026
|
235.81 | 238.59 | 227.00 | 228.49 | 228.49 | 83,867 |
|
Jul 7, 2026
|
248.80 | 255.85 | 236.00 | 237.28 | 237.28 | 231,658 |
|
Jul 6, 2026
|
229.00 | 248.00 | 228.99 | 245.40 | 245.40 | 1,261,651 |
|
Jul 3, 2026
|
228.00 | 230.39 | 225.00 | 225.84 | 225.84 | 37,374 |
|
Jul 2, 2026
|
226.48 | 231.89 | 222.50 | 227.78 | 227.78 | 85,638 |
|
Jul 1, 2026
|
226.87 | 232.72 | 222.30 | 223.14 | 223.14 | 67,347 |
|
Jun 30, 2026
|
224.51 | 225.59 | 220.60 | 225.06 | 225.06 | 48,321 |
|
Jun 29, 2026
|
223.00 | 224.30 | 219.01 | 221.84 | 221.84 | 49,524 |
|
Jun 25, 2026
|
230.25 | 230.32 | 220.41 | 221.14 | 221.14 | 66,999 |
|
Jun 24, 2026
|
227.00 | 230.99 | 226.38 | 229.11 | 229.11 | 45,031 |
|
Jun 23, 2026
|
233.20 | 237.49 | 226.51 | 227.35 | 227.35 | 74,280 |
|
Jun 22, 2026
|
227.00 | 236.50 | 227.00 | 232.64 | 232.64 | 91,308 |
|
Jun 19, 2026
|
228.47 | 232.98 | 226.75 | 228.30 | 228.30 | 30,563 |
|
Jun 18, 2026
|
230.33 | 233.50 | 226.41 | 228.37 | 228.37 | 52,332 |
|
Jun 17, 2026
|
233.00 | 236.30 | 230.00 | 230.33 | 230.33 | 46,685 |
|
Jun 16, 2026
|
232.50 | 234.00 | 227.07 | 232.99 | 232.99 | 39,791 |
|
Jun 15, 2026
|
230.00 | 232.40 | 228.01 | 229.06 | 229.06 | 62,445 |
|
Jun 12, 2026
|
218.40 | 225.50 | 216.44 | 224.87 | 224.87 | 51,408 |
|
Jun 11, 2026
|
210.27 | 218.80 | 207.02 | 215.82 | 215.82 | 108,329 |
|
Jun 10, 2026
|
214.98 | 215.93 | 210.00 | 210.27 | 210.27 | 43,085 |
|
Jun 9, 2026
|
213.50 | 216.00 | 211.10 | 214.78 | 214.78 | 31,830 |
|
Jun 8, 2026
|
215.40 | 216.50 | 211.50 | 212.27 | 212.27 | 34,989 |
|
Jun 5, 2026
|
215.66 | 230.00 | 215.66 | 218.40 | 218.40 | 246,258 |
|
Jun 4, 2026
|
217.15 | 222.00 | 214.92 | 216.04 | 216.04 | 59,676 |
|
Jun 3, 2026
|
223.70 | 223.70 | 216.72 | 218.97 | 218.97 | 47,259 |
|
Jun 2, 2026
|
217.68 | 222.00 | 215.81 | 220.41 | 220.41 | 38,599 |
|
Jun 1, 2026
|
223.00 | 223.60 | 217.07 | 217.68 | 217.68 | 51,429 |
|
May 29, 2026
|
226.34 | 226.48 | 221.40 | 222.19 | 222.19 | 70,054 |
|
May 27, 2026
|
225.51 | 228.29 | 223.62 | 224.67 | 224.67 | 61,519 |
|
May 26, 2026
|
228.00 | 232.00 | 224.51 | 225.43 | 225.43 | 123,304 |
|
May 25, 2026
|
223.50 | 232.00 | 223.50 | 227.59 | 227.59 | 69,786 |
|
May 22, 2026
|
224.00 | 230.19 | 219.17 | 221.78 | 221.78 | 86,711 |
|
May 21, 2026
|
225.00 | 227.35 | 220.34 | 222.68 | 222.68 | 49,596 |
|
May 20, 2026
|
222.05 | 224.09 | 220.00 | 223.54 | 223.54 | 29,781 |
|
May 19, 2026
|
225.57 | 231.89 | 222.50 | 225.04 | 225.04 | 87,899 |
|
May 18, 2026
|
232.60 | 234.31 | 223.20 | 225.57 | 225.57 | 85,565 |
|
May 15, 2026
|
234.00 | 242.40 | 232.06 | 236.20 | 236.20 | 128,317 |
|
May 14, 2026
|
241.51 | 244.90 | 233.10 | 236.72 | 236.72 | 130,616 |
|
May 13, 2026
|
257.50 | 257.50 | 235.00 | 237.98 | 237.98 | 301,438 |
|
May 12, 2026
|
262.00 | 267.28 | 245.35 | 251.02 | 251.02 | 142,324 |
|
May 11, 2026
|
261.80 | 270.69 | 255.87 | 264.06 | 264.06 | 257,447 |
|
May 8, 2026
|
258.00 | 262.29 | 252.01 | 260.04 | 260.04 | 145,465 |
|
May 7, 2026
|
238.48 | 258.89 | 238.48 | 257.25 | 257.25 | 435,240 |
|
May 6, 2026
|
238.00 | 241.25 | 234.90 | 238.28 | 238.28 | 63,197 |
|
May 5, 2026
|
234.05 | 238.25 | 232.23 | 234.88 | 234.88 | 36,637 |
|
May 4, 2026
|
243.45 | 243.50 | 235.00 | 236.53 | 236.53 | 40,706 |
|
Apr 30, 2026
|
236.70 | 241.00 | 231.71 | 239.08 | 239.08 | 60,133 |
|
Apr 29, 2026
|
240.54 | 246.00 | 237.01 | 237.49 | 237.49 | 81,592 |
|
Apr 28, 2026
|
229.68 | 244.05 | 229.66 | 243.10 | 243.10 | 319,372 |
|
Apr 27, 2026
|
216.20 | 232.90 | 216.20 | 229.68 | 229.68 | 106,447 |
|
Apr 24, 2026
|
225.90 | 225.90 | 214.80 | 220.11 | 220.11 | 49,392 |
|
Apr 23, 2026
|
225.25 | 230.00 | 221.94 | 222.90 | 222.90 | 49,123 |
|
Apr 22, 2026
|
225.01 | 230.00 | 223.26 | 227.53 | 227.53 | 66,499 |
|
Apr 21, 2026
|
225.50 | 229.39 | 222.55 | 226.79 | 226.79 | 63,020 |
|
Apr 20, 2026
|
224.22 | 225.93 | 219.81 | 224.77 | 224.77 | 52,367 |
|
Apr 17, 2026
|
224.61 | 226.60 | 221.70 | 223.55 | 223.55 | 69,180 |
|
Apr 16, 2026
|
222.59 | 225.90 | 215.00 | 224.61 | 224.61 | 119,691 |
|
Apr 15, 2026
|
216.00 | 218.90 | 214.86 | 217.55 | 217.55 | 100,813 |
|
Apr 13, 2026
|
211.00 | 217.90 | 204.31 | 212.67 | 212.67 | 92,700 |
|
Apr 10, 2026
|
211.93 | 217.25 | 211.67 | 213.80 | 213.80 | 53,199 |
|
Apr 9, 2026
|
209.40 | 215.50 | 206.67 | 209.10 | 209.10 | 73,051 |
|
Apr 8, 2026
|
211.00 | 215.00 | 207.12 | 212.13 | 212.13 | 96,760 |
|
Apr 7, 2026
|
201.50 | 204.47 | 199.60 | 202.14 | 202.14 | 41,538 |
|
Apr 6, 2026
|
203.80 | 203.80 | 196.41 | 202.29 | 202.29 | 71,685 |
|
Apr 2, 2026
|
195.00 | 204.40 | 192.10 | 200.78 | 200.78 | 98,313 |
|
Apr 1, 2026
|
193.00 | 204.99 | 190.00 | 200.90 | 200.90 | 152,317 |
|
Mar 30, 2026
|
195.23 | 197.54 | 183.50 | 185.26 | 185.26 | 280,054 |
|
Mar 27, 2026
|
205.00 | 209.38 | 193.36 | 195.23 | 195.23 | 202,646 |
|
Mar 25, 2026
|
206.00 | 214.80 | 206.00 | 208.41 | 208.41 | 137,960 |
|
Mar 24, 2026
|
196.50 | 210.00 | 191.34 | 208.41 | 208.41 | 325,067 |
|
Mar 23, 2026
|
203.50 | 203.50 | 184.40 | 189.99 | 189.99 | 275,034 |
|
Mar 20, 2026
|
205.02 | 207.20 | 202.30 | 203.87 | 203.87 | 71,003 |
|
Mar 19, 2026
|
209.90 | 209.90 | 200.02 | 201.99 | 201.99 | 89,918 |
|
Mar 18, 2026
|
203.93 | 218.47 | 203.93 | 211.00 | 211.00 | 245,528 |
|
Mar 17, 2026
|
205.00 | 206.88 | 202.00 | 203.05 | 203.05 | 84,910 |
|
Mar 16, 2026
|
211.80 | 211.80 | 202.60 | 204.99 | 204.99 | 55,528 |
|
Mar 13, 2026
|
208.05 | 214.20 | 205.00 | 209.23 | 209.23 | 84,673 |
|
Mar 12, 2026
|
211.00 | 215.00 | 209.27 | 211.32 | 211.32 | 54,963 |
|
Mar 11, 2026
|
216.59 | 221.13 | 212.34 | 214.87 | 214.87 | 74,126 |
|
Mar 10, 2026
|
210.50 | 219.80 | 208.01 | 216.49 | 216.49 | 119,455 |
|
Mar 9, 2026
|
199.50 | 209.90 | 199.50 | 206.33 | 206.33 | 94,157 |
|
Mar 6, 2026
|
210.00 | 212.73 | 205.00 | 205.64 | 205.64 | 44,661 |
|
Mar 5, 2026
|
209.00 | 214.90 | 206.00 | 210.08 | 210.08 | 117,814 |
|
Mar 4, 2026
|
207.85 | 210.00 | 199.05 | 208.25 | 208.25 | 146,487 |
|
Mar 2, 2026
|
214.00 | 216.40 | 205.00 | 207.85 | 207.85 | 133,016 |
|
Feb 27, 2026
|
226.03 | 226.81 | 217.80 | 222.14 | 222.14 | 108,522 |
|
Feb 26, 2026
|
223.04 | 231.90 | 223.04 | 226.03 | 226.03 | 62,981 |
|
Feb 25, 2026
|
229.70 | 229.70 | 220.53 | 223.04 | 223.04 | 82,908 |
|
Feb 24, 2026
|
224.11 | 227.39 | 224.11 | 225.79 | 225.79 | 37,391 |
|
Feb 23, 2026
|
226.32 | 230.49 | 225.50 | 226.63 | 226.63 | 106,104 |
|
Feb 20, 2026
|
232.47 | 232.47 | 225.50 | 226.32 | 226.32 | 32,225 |
|
Feb 19, 2026
|
231.82 | 233.16 | 228.00 | 230.45 | 230.45 | 36,495 |
|
Feb 18, 2026
|
231.00 | 233.27 | 228.62 | 230.94 | 230.94 | 31,588 |
|
Feb 17, 2026
|
234.90 | 235.98 | 230.15 | 231.68 | 231.68 | 29,118 |
|
Feb 16, 2026
|
243.40 | 243.40 | 232.62 | 234.24 | 234.24 | 47,427 |
|
Feb 13, 2026
|
227.55 | 243.80 | 225.66 | 241.41 | 241.41 | 151,770 |
|
Feb 12, 2026
|
235.10 | 237.98 | 227.61 | 231.01 | 231.01 | 72,913 |
|
Feb 11, 2026
|
241.40 | 241.40 | 235.97 | 239.18 | 239.18 | 38,197 |
|
Feb 10, 2026
|
237.64 | 241.50 | 235.06 | 239.17 | 239.17 | 60,772 |
|
Feb 9, 2026
|
232.99 | 240.50 | 232.10 | 236.50 | 236.50 | 85,598 |
|
Feb 6, 2026
|
222.01 | 231.88 | 222.01 | 229.27 | 229.27 | 69,406 |
|
Feb 5, 2026
|
234.99 | 235.00 | 227.80 | 229.97 | 229.97 | 37,738 |
|
Feb 4, 2026
|
232.74 | 236.59 | 228.15 | 234.68 | 234.68 | 51,173 |
|
Feb 3, 2026
|
244.00 | 244.20 | 228.48 | 230.89 | 230.89 | 99,495 |
|
Feb 2, 2026
|
221.00 | 228.80 | 214.57 | 226.07 | 226.07 | 98,259 |
|
Jan 30, 2026
|
229.84 | 237.80 | 229.66 | 235.15 | 235.15 | 162,225 |
|
Jan 29, 2026
|
227.00 | 235.99 | 222.55 | 228.02 | 228.02 | 112,650 |
|
Jan 28, 2026
|
225.95 | 229.80 | 225.00 | 225.60 | 225.60 | 80,545 |
|
Jan 27, 2026
|
237.63 | 237.63 | 224.02 | 225.75 | 225.75 | 159,144 |
|
Jan 23, 2026
|
235.80 | 236.02 | 225.31 | 233.66 | 233.66 | 279,902 |
|
Jan 22, 2026
|
233.90 | 235.80 | 225.62 | 234.82 | 234.82 | 166,986 |
|
Jan 21, 2026
|
221.80 | 232.50 | 221.24 | 229.31 | 229.31 | 207,725 |
|
Jan 20, 2026
|
222.44 | 225.00 | 218.80 | 220.28 | 220.28 | 105,008 |
|
Jan 19, 2026
|
226.00 | 226.00 | 219.60 | 220.05 | 220.05 | 68,023 |
|
Jan 16, 2026
|
227.64 | 231.53 | 224.10 | 224.93 | 224.93 | 71,567 |
|
Jan 15, 2026
|
227.64 | 227.64 | 227.64 | 227.64 | 227.64 | - |
|
Jan 14, 2026
|
238.00 | 238.17 | 226.00 | 227.64 | 227.64 | 115,914 |
|
Jan 13, 2026
|
230.29 | 238.93 | 227.00 | 235.28 | 235.28 | 129,481 |
|
Jan 12, 2026
|
221.97 | 233.90 | 213.00 | 228.46 | 228.46 | 210,046 |
|
Jan 9, 2026
|
235.00 | 235.00 | 218.13 | 219.67 | 219.67 | 251,901 |
|
Jan 8, 2026
|
242.56 | 243.27 | 233.67 | 234.92 | 234.92 | 121,301 |
|
Jan 7, 2026
|
241.18 | 244.40 | 238.00 | 242.56 | 242.56 | 144,983 |
|
Jan 6, 2026
|
243.50 | 245.09 | 235.00 | 241.18 | 241.18 | 98,493 |
|
Jan 5, 2026
|
246.99 | 246.99 | 238.00 | 241.02 | 241.02 | 147,242 |
|
Jan 2, 2026
|
248.50 | 249.50 | 243.00 | 245.65 | 245.65 | 99,402 |
|
Jan 1, 2026
|
249.90 | 249.90 | 242.00 | 246.05 | 246.05 | 151,699 |
|
Dec 31, 2025
|
250.75 | 254.35 | 244.95 | 247.90 | 247.90 | 112,228 |
|
Dec 30, 2025
|
251.00 | 255.00 | 242.50 | 248.25 | 248.25 | 93,359 |
|
Dec 29, 2025
|
254.15 | 262.00 | 248.50 | 249.85 | 249.85 | 116,341 |
|
Dec 26, 2025
|
260.70 | 262.80 | 251.95 | 252.85 | 252.85 | 119,084 |
|
Dec 24, 2025
|
271.25 | 271.25 | 258.00 | 260.70 | 260.70 | 114,369 |
|
Dec 23, 2025
|
266.25 | 268.00 | 262.30 | 267.25 | 267.25 | 120,901 |
|
Dec 22, 2025
|
258.70 | 265.00 | 256.20 | 262.30 | 262.30 | 143,006 |
|
Dec 19, 2025
|
245.00 | 258.00 | 245.00 | 254.90 | 254.90 | 177,156 |
|
Dec 18, 2025
|
249.25 | 250.30 | 245.10 | 246.05 | 246.05 | 32,441 |
|
Dec 17, 2025
|
251.70 | 253.80 | 246.05 | 249.15 | 249.15 | 76,609 |
|
Dec 16, 2025
|
250.75 | 254.70 | 245.95 | 251.70 | 251.70 | 74,869 |
|
Dec 15, 2025
|
250.10 | 252.00 | 246.20 | 250.75 | 250.75 | 64,259 |
|
Dec 12, 2025
|
257.75 | 257.95 | 245.10 | 248.85 | 248.85 | 82,162 |
|
Dec 11, 2025
|
253.25 | 259.90 | 249.50 | 257.90 | 257.90 | 73,618 |
|
Dec 10, 2025
|
255.80 | 259.00 | 243.30 | 253.20 | 253.20 | 136,060 |
|
Dec 9, 2025
|
237.90 | 256.75 | 234.60 | 254.45 | 254.45 | 224,392 |
|
Dec 8, 2025
|
252.00 | 252.95 | 235.10 | 237.90 | 237.90 | 177,812 |
|
Dec 5, 2025
|
257.00 | 260.15 | 247.55 | 251.05 | 251.05 | 113,440 |
|
Dec 4, 2025
|
258.50 | 262.40 | 255.10 | 257.00 | 257.00 | 76,710 |
|
Dec 3, 2025
|
266.25 | 277.00 | 259.05 | 260.50 | 260.50 | 136,438 |
|
Dec 2, 2025
|
263.25 | 274.80 | 262.20 | 268.95 | 268.95 | 188,697 |
|
Dec 1, 2025
|
272.00 | 273.45 | 264.80 | 265.80 | 265.80 | 57,163 |
|
Nov 28, 2025
|
275.05 | 276.50 | 265.35 | 269.40 | 269.40 | 90,300 |
|
Nov 27, 2025
|
277.20 | 284.80 | 273.05 | 274.55 | 274.55 | 128,621 |
|
Nov 26, 2025
|
273.50 | 278.35 | 272.80 | 277.20 | 277.20 | 61,099 |
|
Nov 25, 2025
|
275.00 | 278.00 | 270.80 | 273.55 | 273.55 | 146,879 |
|
Nov 24, 2025
|
271.30 | 276.00 | 268.55 | 273.60 | 273.60 | 131,469 |
|
Nov 21, 2025
|
274.00 | 276.45 | 269.00 | 273.70 | 273.70 | 196,374 |
|
Nov 20, 2025
|
273.95 | 279.00 | 271.25 | 275.60 | 275.60 | 154,537 |
|
Nov 19, 2025
|
266.50 | 275.00 | 265.10 | 273.95 | 273.95 | 281,463 |
|
Nov 18, 2025
|
264.40 | 271.80 | 258.60 | 265.50 | 265.50 | 405,541 |
|
Nov 17, 2025
|
259.35 | 270.50 | 256.95 | 263.10 | 263.10 | 385,245 |
|
Nov 14, 2025
|
262.50 | 265.60 | 257.95 | 259.35 | 259.35 | 68,924 |
|
Nov 13, 2025
|
268.50 | 271.00 | 264.25 | 267.50 | 267.50 | 55,955 |
|
Nov 12, 2025
|
257.00 | 269.90 | 256.90 | 268.60 | 268.60 | 87,807 |
|
Nov 11, 2025
|
260.25 | 260.95 | 256.60 | 258.95 | 258.95 | 51,362 |
|
Nov 10, 2025
|
266.50 | 267.00 | 258.45 | 260.25 | 260.25 | 56,180 |
|
Nov 7, 2025
|
264.00 | 269.00 | 261.00 | 264.75 | 264.75 | 77,556 |
|
Nov 6, 2025
|
275.20 | 277.25 | 263.35 | 265.55 | 265.55 | 78,939 |
|
Nov 4, 2025
|
276.10 | 278.00 | 274.05 | 275.50 | 275.50 | 46,166 |
|
Nov 3, 2025
|
276.25 | 280.00 | 274.45 | 277.25 | 277.25 | 63,041 |
