NSE - Delayed Quote
INR
P N Gadgil Jewellers Limited (PNGJL.NS)
558.55
-25.15
(-4.31%)
At close: 3:30:00 PM GMT+5:30
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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
575.00 | 589.90 | 571.45 | 583.70 | 583.70 | 566,988 |
|
Oct 28, 2026
|
571.25 | 580.65 | 563.15 | 571.95 | 571.95 | 287,041 |
|
Oct 27, 2026
|
558.50 | 576.45 | 554.75 | 573.05 | 573.05 | 267,510 |
|
Oct 26, 2026
|
569.70 | 569.70 | 554.00 | 556.95 | 556.95 | 235,898 |
|
Oct 23, 2026
|
570.10 | 575.00 | 548.55 | 572.65 | 572.65 | 695,867 |
|
Oct 22, 2026
|
575.25 | 586.75 | 567.30 | 577.15 | 577.15 | 354,581 |
|
Oct 21, 2026
|
595.00 | 595.00 | 572.65 | 574.65 | 574.65 | 613,603 |
|
Oct 19, 2026
|
606.05 | 612.00 | 587.00 | 589.30 | 589.30 | 657,566 |
|
Oct 16, 2026
|
591.00 | 618.90 | 585.80 | 603.35 | 603.35 | 945,907 |
|
Oct 15, 2026
|
602.00 | 602.90 | 589.00 | 590.85 | 590.85 | 186,378 |
|
Oct 14, 2026
|
589.05 | 605.00 | 589.05 | 598.80 | 598.80 | 267,892 |
|
Oct 13, 2026
|
609.00 | 609.00 | 590.90 | 597.20 | 597.20 | 340,883 |
|
Oct 12, 2026
|
607.00 | 614.90 | 592.15 | 603.40 | 603.40 | 914,863 |
|
Oct 9, 2026
|
609.90 | 614.90 | 578.30 | 599.95 | 599.95 | 2,477,382 |
|
Oct 8, 2026
|
600.00 | 606.60 | 582.00 | 586.30 | 586.30 | 414,424 |
|
Oct 7, 2026
|
587.80 | 603.95 | 582.60 | 597.05 | 597.05 | 424,424 |
|
Oct 6, 2026
|
573.65 | 590.45 | 572.35 | 588.60 | 588.60 | 320,402 |
|
Oct 5, 2026
|
586.95 | 587.10 | 571.75 | 573.30 | 573.30 | 514,316 |
|
Oct 1, 2026
|
588.05 | 589.45 | 574.10 | 581.95 | 581.95 | 419,974 |
|
Sep 30, 2026
|
585.00 | 599.00 | 581.55 | 590.15 | 590.15 | 257,823 |
|
Sep 29, 2026
|
585.35 | 592.20 | 572.70 | 585.05 | 585.05 | 379,690 |
|
Sep 28, 2026
|
617.00 | 617.80 | 582.00 | 585.35 | 585.35 | 751,318 |
|
Sep 25, 2026
|
591.20 | 624.00 | 579.15 | 605.50 | 605.50 | 754,981 |
|
Sep 24, 2026
|
604.95 | 604.95 | 586.55 | 591.20 | 591.20 | 317,687 |
|
Sep 23, 2026
|
598.40 | 611.00 | 593.70 | 605.00 | 605.00 | 438,608 |
|
Sep 22, 2026
|
601.05 | 606.40 | 596.70 | 598.40 | 598.40 | 131,220 |
|
Sep 21, 2026
|
609.90 | 614.95 | 600.00 | 601.55 | 601.55 | 197,069 |
|
Sep 18, 2026
|
606.90 | 610.00 | 596.75 | 604.75 | 604.75 | 323,988 |
|
Sep 17, 2026
|
610.00 | 612.95 | 597.10 | 601.15 | 601.15 | 193,341 |
|
Sep 16, 2026
|
606.00 | 619.70 | 596.65 | 608.65 | 608.65 | 278,105 |
|
Sep 15, 2026
|
613.20 | 617.55 | 605.45 | 611.60 | 611.60 | 655,158 |
|
Sep 11, 2026
|
603.00 | 622.00 | 598.70 | 613.20 | 613.20 | 300,120 |
|
Sep 10, 2026
|
612.00 | 615.35 | 604.15 | 611.05 | 611.05 | 248,496 |
|
Sep 9, 2026
|
628.00 | 628.85 | 609.30 | 611.45 | 611.45 | 402,965 |
|
Sep 8, 2026
|
621.90 | 632.45 | 615.00 | 627.45 | 627.45 | 958,774 |
|
Sep 7, 2026
|
612.00 | 634.70 | 612.00 | 618.95 | 618.95 | 1,030,718 |
|
Sep 4, 2026
|
589.00 | 614.40 | 586.70 | 609.05 | 609.05 | 436,673 |
|
Sep 3, 2026
|
602.00 | 602.50 | 588.00 | 591.25 | 591.25 | 384,815 |
|
Sep 2, 2026
|
586.70 | 593.90 | 563.10 | 592.10 | 592.10 | 1,137,103 |
|
Sep 1, 2026
|
586.00 | 595.75 | 580.25 | 586.65 | 586.65 | 551,193 |
|
Aug 31, 2026
|
598.00 | 600.30 | 579.60 | 583.90 | 583.90 | 639,164 |
|
Aug 28, 2026
|
595.00 | 601.70 | 583.30 | 598.00 | 598.00 | 671,442 |
|
Aug 27, 2026
|
597.00 | 601.00 | 582.75 | 594.55 | 594.55 | 552,777 |
|
Aug 26, 2026
|
606.00 | 609.80 | 593.10 | 595.70 | 595.70 | 319,379 |
|
Aug 25, 2026
|
619.50 | 619.50 | 603.55 | 605.60 | 605.60 | 213,396 |
|
Aug 24, 2026
|
608.50 | 623.40 | 608.45 | 613.35 | 613.35 | 479,800 |
|
Aug 21, 2026
|
610.00 | 618.00 | 602.00 | 602.90 | 602.90 | 773,181 |
|
Aug 20, 2026
|
609.50 | 613.70 | 602.00 | 609.45 | 609.45 | 491,130 |
|
Aug 19, 2026
|
612.00 | 612.35 | 602.15 | 603.45 | 603.45 | 243,991 |
|
Aug 18, 2026
|
614.85 | 619.40 | 604.25 | 607.85 | 607.85 | 166,334 |
|
Aug 17, 2026
|
618.05 | 619.45 | 608.50 | 610.40 | 610.40 | 257,927 |
|
Aug 14, 2026
|
628.20 | 631.80 | 608.25 | 610.70 | 610.70 | 558,445 |
|
Aug 13, 2026
|
621.95 | 634.55 | 618.65 | 628.20 | 628.20 | 349,748 |
|
Aug 12, 2026
|
630.40 | 633.45 | 608.50 | 617.00 | 617.00 | 764,710 |
|
Aug 11, 2026
|
635.05 | 642.60 | 624.00 | 630.40 | 630.40 | 354,583 |
|
Aug 10, 2026
|
639.65 | 656.95 | 635.05 | 637.65 | 637.65 | 247,194 |
|
Aug 7, 2026
|
630.25 | 653.95 | 630.25 | 642.85 | 642.85 | 698,612 |
|
Aug 6, 2026
|
662.00 | 662.00 | 627.10 | 635.20 | 635.20 | 1,623,242 |
|
Aug 5, 2026
|
655.00 | 665.05 | 654.45 | 658.75 | 658.75 | 365,392 |
|
Aug 4, 2026
|
658.00 | 658.00 | 638.05 | 654.15 | 654.15 | 357,740 |
|
Aug 3, 2026
|
670.30 | 679.50 | 655.00 | 658.05 | 658.05 | 356,967 |
|
Jul 31, 2026
|
673.00 | 688.20 | 658.80 | 670.30 | 670.30 | 838,071 |
|
Jul 30, 2026
|
674.80 | 684.00 | 660.00 | 666.15 | 666.15 | 970,169 |
|
Jul 29, 2026
|
680.00 | 717.00 | 665.75 | 670.15 | 670.15 | 1,582,224 |
|
Jul 28, 2026
|
689.00 | 690.00 | 649.90 | 679.35 | 679.35 | 1,583,145 |
|
Jul 27, 2026
|
654.70 | 700.00 | 652.10 | 689.05 | 689.05 | 2,989,095 |
|
Jul 24, 2026
|
650.65 | 654.20 | 630.35 | 647.00 | 647.00 | 392,452 |
|
Jul 23, 2026
|
639.70 | 661.00 | 634.80 | 650.60 | 650.60 | 1,510,083 |
|
Jul 22, 2026
|
605.90 | 660.00 | 600.75 | 636.60 | 636.60 | 2,511,781 |
|
Jul 21, 2026
|
590.10 | 603.35 | 587.50 | 600.75 | 600.75 | 204,996 |
|
Jul 20, 2026
|
588.80 | 596.20 | 585.00 | 590.10 | 590.10 | 93,876 |
|
Jul 17, 2026
|
594.00 | 595.05 | 581.55 | 591.75 | 591.75 | 130,571 |
|
Jul 16, 2026
|
596.95 | 600.00 | 589.45 | 595.05 | 595.05 | 153,302 |
|
Jul 15, 2026
|
594.90 | 604.55 | 591.40 | 595.45 | 595.45 | 269,203 |
|
Jul 14, 2026
|
594.95 | 602.95 | 590.10 | 593.30 | 593.30 | 273,934 |
|
Jul 13, 2026
|
583.00 | 611.00 | 582.50 | 598.35 | 598.35 | 657,534 |
|
Jul 10, 2026
|
593.00 | 600.50 | 583.65 | 588.05 | 588.05 | 632,280 |
|
Jul 9, 2026
|
576.90 | 606.30 | 573.00 | 581.30 | 581.30 | 900,026 |
|
Jul 8, 2026
|
570.00 | 598.00 | 562.05 | 573.50 | 573.50 | 610,703 |
|
Jul 7, 2026
|
590.20 | 592.00 | 562.55 | 569.70 | 569.70 | 771,590 |
|
Jul 6, 2026
|
570.00 | 583.15 | 565.35 | 579.75 | 579.75 | 445,510 |
|
Jul 3, 2026
|
563.90 | 574.00 | 560.10 | 569.35 | 569.35 | 265,437 |
|
Jul 2, 2026
|
547.95 | 569.00 | 541.00 | 560.25 | 560.25 | 650,052 |
|
Jul 1, 2026
|
537.00 | 547.80 | 535.30 | 539.90 | 539.90 | 123,205 |
|
Jun 30, 2026
|
530.00 | 539.05 | 527.30 | 536.10 | 536.10 | 232,128 |
|
Jun 29, 2026
|
532.00 | 532.00 | 526.00 | 529.00 | 529.00 | 100,129 |
|
Jun 25, 2026
|
541.40 | 547.85 | 530.00 | 532.65 | 532.65 | 98,530 |
|
Jun 24, 2026
|
543.00 | 546.00 | 535.50 | 539.35 | 539.35 | 90,276 |
|
Jun 23, 2026
|
561.00 | 561.00 | 543.00 | 543.85 | 543.85 | 142,054 |
|
Jun 22, 2026
|
552.80 | 561.70 | 545.60 | 550.25 | 550.25 | 202,458 |
|
Jun 19, 2026
|
559.00 | 559.05 | 549.50 | 552.80 | 552.80 | 93,111 |
|
Jun 18, 2026
|
558.50 | 561.95 | 553.30 | 559.00 | 559.00 | 117,492 |
|
Jun 17, 2026
|
550.95 | 562.00 | 550.95 | 558.90 | 558.90 | 91,536 |
|
Jun 16, 2026
|
560.85 | 567.50 | 555.30 | 558.70 | 558.70 | 99,819 |
|
Jun 15, 2026
|
561.00 | 566.75 | 551.85 | 560.85 | 560.85 | 247,780 |
|
Jun 12, 2026
|
540.10 | 550.05 | 533.00 | 547.55 | 547.55 | 240,473 |
|
Jun 11, 2026
|
535.00 | 542.90 | 528.55 | 537.35 | 537.35 | 129,381 |
|
Jun 10, 2026
|
547.00 | 553.75 | 536.40 | 537.70 | 537.70 | 121,201 |
|
Jun 9, 2026
|
567.50 | 567.50 | 541.50 | 543.90 | 543.90 | 264,610 |
|
Jun 8, 2026
|
572.35 | 576.80 | 552.20 | 559.05 | 559.05 | 209,176 |
|
Jun 5, 2026
|
547.20 | 594.00 | 545.10 | 572.35 | 572.35 | 680,615 |
|
Jun 4, 2026
|
546.10 | 554.00 | 544.50 | 549.40 | 549.40 | 125,032 |
|
Jun 3, 2026
|
545.60 | 553.70 | 543.35 | 552.10 | 552.10 | 114,455 |
|
Jun 2, 2026
|
545.00 | 558.80 | 539.00 | 548.30 | 548.30 | 296,313 |
|
Jun 1, 2026
|
559.50 | 559.50 | 542.55 | 551.70 | 551.70 | 198,602 |
|
May 29, 2026
|
540.00 | 560.25 | 530.00 | 546.10 | 546.10 | 485,648 |
|
May 27, 2026
|
533.10 | 539.80 | 530.00 | 535.65 | 535.65 | 159,641 |
|
May 26, 2026
|
530.00 | 536.25 | 525.05 | 533.10 | 533.10 | 261,427 |
|
May 25, 2026
|
537.50 | 537.50 | 520.00 | 528.05 | 528.05 | 301,039 |
|
May 22, 2026
|
530.00 | 531.00 | 520.00 | 525.70 | 525.70 | 252,368 |
|
May 21, 2026
|
524.40 | 532.35 | 512.80 | 524.95 | 524.95 | 565,075 |
|
May 20, 2026
|
518.00 | 526.90 | 509.00 | 521.25 | 521.25 | 758,095 |
|
May 19, 2026
|
518.00 | 534.60 | 518.00 | 521.30 | 521.30 | 4,509,053 |
|
May 18, 2026
|
545.25 | 545.25 | 545.25 | 545.25 | 545.25 | 76,698 |
|
May 15, 2026
|
606.10 | 608.50 | 573.90 | 573.90 | 573.90 | 588,893 |
|
May 14, 2026
|
636.00 | 645.45 | 627.05 | 637.65 | 637.65 | 289,341 |
|
May 13, 2026
|
605.00 | 637.45 | 601.60 | 631.95 | 631.95 | 673,138 |
|
May 12, 2026
|
662.95 | 667.15 | 624.00 | 627.30 | 627.30 | 713,791 |
|
May 11, 2026
|
701.00 | 704.95 | 656.35 | 662.35 | 662.35 | 925,711 |
|
May 8, 2026
|
719.40 | 736.40 | 710.85 | 727.90 | 727.90 | 469,098 |
|
May 7, 2026
|
702.00 | 727.80 | 698.15 | 711.35 | 711.35 | 484,013 |
|
May 6, 2026
|
692.95 | 701.40 | 686.15 | 697.50 | 697.50 | 240,733 |
|
May 5, 2026
|
674.80 | 693.10 | 668.10 | 689.20 | 689.20 | 312,901 |
|
May 4, 2026
|
653.75 | 683.00 | 653.00 | 674.80 | 674.80 | 227,609 |
|
Apr 30, 2026
|
668.20 | 668.65 | 650.55 | 653.75 | 653.75 | 84,515 |
|
Apr 29, 2026
|
672.00 | 676.00 | 666.00 | 668.65 | 668.65 | 97,161 |
|
Apr 28, 2026
|
672.00 | 680.70 | 668.30 | 670.65 | 670.65 | 100,511 |
|
Apr 27, 2026
|
666.10 | 679.45 | 666.10 | 674.85 | 674.85 | 145,823 |
|
Apr 24, 2026
|
670.55 | 680.95 | 661.20 | 666.00 | 666.00 | 172,452 |
|
Apr 23, 2026
|
674.90 | 675.00 | 661.00 | 671.50 | 671.50 | 115,417 |
|
Apr 22, 2026
|
667.95 | 678.00 | 665.00 | 673.65 | 673.65 | 200,614 |
|
Apr 21, 2026
|
671.50 | 688.90 | 665.60 | 667.95 | 667.95 | 223,374 |
|
Apr 20, 2026
|
664.75 | 676.85 | 658.55 | 670.05 | 670.05 | 293,352 |
|
Apr 17, 2026
|
670.00 | 684.85 | 662.00 | 667.65 | 667.65 | 292,684 |
|
Apr 16, 2026
|
665.00 | 668.00 | 654.75 | 662.20 | 662.20 | 163,839 |
|
Apr 15, 2026
|
655.90 | 661.10 | 645.40 | 658.40 | 658.40 | 237,347 |
|
Apr 13, 2026
|
634.30 | 666.00 | 630.00 | 643.70 | 643.70 | 892,102 |
|
Apr 10, 2026
|
621.80 | 641.00 | 620.50 | 635.10 | 635.10 | 495,143 |
|
Apr 9, 2026
|
620.90 | 640.00 | 615.40 | 618.75 | 618.75 | 335,078 |
|
Apr 8, 2026
|
624.00 | 634.75 | 610.00 | 615.95 | 615.95 | 796,157 |
|
Apr 7, 2026
|
585.00 | 602.90 | 581.00 | 599.10 | 599.10 | 445,240 |
|
Apr 6, 2026
|
574.00 | 583.90 | 558.55 | 578.75 | 578.75 | 206,969 |
|
Apr 2, 2026
|
545.00 | 584.50 | 541.10 | 569.00 | 569.00 | 105,692 |
|
Apr 1, 2026
|
555.00 | 565.50 | 537.05 | 561.35 | 561.35 | 250,024 |
|
Mar 30, 2026
|
540.55 | 550.55 | 519.20 | 530.95 | 530.95 | 245,296 |
|
Mar 27, 2026
|
564.90 | 564.90 | 550.10 | 553.35 | 553.35 | 173,480 |
|
Mar 25, 2026
|
563.90 | 572.60 | 559.65 | 565.10 | 565.10 | 182,872 |
|
Mar 24, 2026
|
570.00 | 570.00 | 539.00 | 560.55 | 560.55 | 144,277 |
|
Mar 23, 2026
|
564.95 | 564.95 | 546.45 | 551.75 | 551.75 | 288,487 |
|
Mar 20, 2026
|
566.00 | 578.50 | 564.15 | 570.20 | 570.20 | 198,401 |
|
Mar 19, 2026
|
541.00 | 568.85 | 541.00 | 565.05 | 565.05 | 354,042 |
|
Mar 18, 2026
|
555.00 | 564.70 | 553.00 | 560.85 | 560.85 | 144,884 |
|
Mar 17, 2026
|
536.00 | 552.00 | 535.00 | 550.55 | 550.55 | 186,200 |
|
Mar 16, 2026
|
558.95 | 558.95 | 527.00 | 537.10 | 537.10 | 146,820 |
|
Mar 13, 2026
|
567.95 | 567.95 | 545.00 | 550.95 | 550.95 | 127,548 |
|
Mar 12, 2026
|
558.00 | 573.40 | 543.05 | 568.20 | 568.20 | 223,877 |
|
Mar 11, 2026
|
563.95 | 573.00 | 556.80 | 568.60 | 568.60 | 231,922 |
|
Mar 10, 2026
|
536.20 | 566.00 | 536.20 | 563.05 | 563.05 | 277,297 |
|
Mar 9, 2026
|
520.00 | 534.55 | 518.60 | 532.35 | 532.35 | 138,564 |
|
Mar 6, 2026
|
526.00 | 554.70 | 526.00 | 540.15 | 540.15 | 316,017 |
|
Mar 5, 2026
|
517.70 | 529.80 | 510.00 | 527.90 | 527.90 | 143,548 |
|
Mar 4, 2026
|
510.00 | 518.00 | 503.00 | 509.95 | 509.95 | 324,508 |
|
Mar 2, 2026
|
526.00 | 540.00 | 518.20 | 528.60 | 528.60 | 233,119 |
|
Feb 27, 2026
|
544.00 | 556.85 | 544.00 | 552.00 | 552.00 | 96,635 |
|
Feb 26, 2026
|
547.00 | 550.95 | 541.00 | 544.50 | 544.50 | 64,139 |
|
Feb 25, 2026
|
554.00 | 554.00 | 545.55 | 547.00 | 547.00 | 78,360 |
|
Feb 24, 2026
|
558.00 | 561.00 | 548.90 | 550.70 | 550.70 | 83,107 |
|
Feb 23, 2026
|
565.00 | 569.00 | 553.60 | 556.25 | 556.25 | 184,765 |
|
Feb 20, 2026
|
571.65 | 571.65 | 560.95 | 562.35 | 562.35 | 76,722 |
|
Feb 19, 2026
|
573.95 | 580.80 | 564.00 | 571.65 | 571.65 | 198,418 |
|
Feb 18, 2026
|
555.95 | 571.50 | 553.30 | 568.50 | 568.50 | 283,745 |
|
Feb 17, 2026
|
555.05 | 568.70 | 550.00 | 554.70 | 554.70 | 166,141 |
|
Feb 16, 2026
|
567.95 | 567.95 | 552.20 | 555.05 | 555.05 | 134,144 |
|
Feb 13, 2026
|
571.50 | 575.00 | 551.30 | 566.95 | 566.95 | 120,715 |
|
Feb 12, 2026
|
564.00 | 575.40 | 550.85 | 571.50 | 571.50 | 405,383 |
|
Feb 11, 2026
|
581.00 | 589.90 | 561.00 | 563.45 | 563.45 | 615,632 |
|
Feb 10, 2026
|
616.75 | 624.00 | 585.05 | 597.95 | 597.95 | 1,143,771 |
|
Feb 9, 2026
|
560.25 | 600.00 | 556.20 | 589.05 | 589.05 | 2,174,103 |
|
Feb 6, 2026
|
558.00 | 558.00 | 545.50 | 550.10 | 550.10 | 226,724 |
|
Feb 5, 2026
|
558.80 | 558.85 | 550.50 | 554.40 | 554.40 | 70,751 |
|
Feb 4, 2026
|
554.90 | 561.00 | 545.10 | 551.55 | 551.55 | 125,222 |
|
Feb 3, 2026
|
574.65 | 575.00 | 545.10 | 550.20 | 550.20 | 159,242 |
|
Feb 2, 2026
|
537.50 | 553.90 | 534.00 | 542.55 | 542.55 | 77,550 |
|
Jan 30, 2026
|
552.00 | 557.20 | 541.00 | 549.80 | 549.80 | 117,341 |
|
Jan 29, 2026
|
544.00 | 571.70 | 532.50 | 554.45 | 554.45 | 216,274 |
|
Jan 28, 2026
|
547.00 | 558.55 | 544.20 | 557.00 | 557.00 | 64,871 |
|
Jan 27, 2026
|
557.55 | 558.70 | 538.00 | 542.65 | 542.65 | 128,274 |
|
Jan 23, 2026
|
572.80 | 577.40 | 552.00 | 557.55 | 557.55 | 436,506 |
|
Jan 22, 2026
|
566.00 | 584.70 | 557.35 | 566.00 | 566.00 | 135,859 |
|
Jan 21, 2026
|
565.00 | 565.40 | 545.00 | 557.00 | 557.00 | 212,219 |
|
Jan 20, 2026
|
583.85 | 583.85 | 557.00 | 561.00 | 561.00 | 150,300 |
|
Jan 19, 2026
|
589.30 | 589.30 | 575.15 | 583.85 | 583.85 | 130,371 |
|
Jan 16, 2026
|
587.85 | 593.50 | 584.65 | 588.75 | 588.75 | 81,311 |
|
Jan 15, 2026
|
589.35 | 589.35 | 589.35 | 589.35 | 589.35 | - |
|
Jan 14, 2026
|
597.00 | 601.25 | 586.05 | 589.35 | 589.35 | 221,964 |
|
Jan 13, 2026
|
602.95 | 607.75 | 593.05 | 599.45 | 599.45 | 125,012 |
|
Jan 12, 2026
|
608.30 | 609.70 | 592.25 | 601.75 | 601.75 | 203,281 |
|
Jan 9, 2026
|
630.00 | 633.80 | 605.45 | 611.30 | 611.30 | 291,537 |
|
Jan 8, 2026
|
640.00 | 654.00 | 617.10 | 629.75 | 629.75 | 965,008 |
|
Jan 7, 2026
|
613.00 | 643.00 | 613.00 | 639.85 | 639.85 | 808,297 |
|
Jan 6, 2026
|
607.05 | 612.15 | 600.00 | 609.60 | 609.60 | 124,002 |
|
Jan 5, 2026
|
608.00 | 618.50 | 606.00 | 609.30 | 609.30 | 89,283 |
|
Jan 2, 2026
|
605.00 | 615.00 | 605.00 | 612.75 | 612.75 | 63,950 |
|
Jan 1, 2026
|
607.45 | 611.00 | 601.65 | 604.75 | 604.75 | 75,181 |
|
Dec 31, 2025
|
606.75 | 609.25 | 604.00 | 607.45 | 607.45 | 58,192 |
|
Dec 30, 2025
|
614.25 | 618.70 | 598.35 | 601.95 | 601.95 | 154,412 |
|
Dec 29, 2025
|
616.35 | 626.40 | 611.30 | 614.20 | 614.20 | 105,718 |
|
Dec 26, 2025
|
617.45 | 621.95 | 609.45 | 616.35 | 616.35 | 106,774 |
|
Dec 24, 2025
|
625.00 | 626.90 | 602.60 | 612.25 | 612.25 | 158,187 |
|
Dec 23, 2025
|
622.20 | 625.70 | 618.00 | 623.10 | 623.10 | 90,166 |
|
Dec 22, 2025
|
610.10 | 626.40 | 609.00 | 622.20 | 622.20 | 111,097 |
|
Dec 19, 2025
|
594.30 | 612.00 | 591.50 | 609.40 | 609.40 | 101,565 |
|
Dec 18, 2025
|
596.60 | 598.65 | 590.00 | 594.70 | 594.70 | 79,659 |
|
Dec 17, 2025
|
603.20 | 603.20 | 594.00 | 599.65 | 599.65 | 91,857 |
|
Dec 16, 2025
|
604.00 | 606.00 | 591.40 | 603.90 | 603.90 | 117,199 |
|
Dec 15, 2025
|
609.30 | 610.15 | 598.50 | 600.35 | 600.35 | 125,038 |
|
Dec 12, 2025
|
608.25 | 613.05 | 600.00 | 609.20 | 609.20 | 103,291 |
|
Dec 11, 2025
|
607.90 | 615.00 | 593.25 | 605.30 | 605.30 | 109,670 |
|
Dec 10, 2025
|
610.25 | 610.25 | 600.40 | 606.40 | 606.40 | 122,560 |
|
Dec 9, 2025
|
599.65 | 605.05 | 581.00 | 600.40 | 600.40 | 199,605 |
|
Dec 8, 2025
|
614.80 | 620.45 | 595.00 | 599.60 | 599.60 | 244,168 |
|
Dec 5, 2025
|
621.95 | 623.00 | 610.70 | 619.80 | 619.80 | 124,784 |
|
Dec 4, 2025
|
619.95 | 622.80 | 615.00 | 620.75 | 620.75 | 54,536 |
|
Dec 3, 2025
|
624.00 | 624.90 | 617.05 | 623.05 | 623.05 | 66,561 |
|
Dec 2, 2025
|
635.30 | 635.30 | 624.85 | 626.10 | 626.10 | 113,951 |
|
Dec 1, 2025
|
630.00 | 635.00 | 626.15 | 633.45 | 633.45 | 103,295 |
|
Nov 28, 2025
|
628.15 | 634.75 | 625.00 | 629.65 | 629.65 | 156,045 |
|
Nov 27, 2025
|
622.95 | 638.75 | 619.30 | 628.15 | 628.15 | 268,759 |
|
Nov 26, 2025
|
618.15 | 628.60 | 615.00 | 616.45 | 616.45 | 101,411 |
|
Nov 25, 2025
|
623.00 | 623.00 | 612.05 | 618.20 | 618.20 | 104,734 |
|
Nov 24, 2025
|
634.00 | 634.05 | 614.90 | 623.20 | 623.20 | 174,268 |
|
Nov 21, 2025
|
638.25 | 638.25 | 625.15 | 631.45 | 631.45 | 132,733 |
|
Nov 20, 2025
|
653.70 | 653.70 | 634.15 | 638.95 | 638.95 | 117,966 |
|
Nov 19, 2025
|
645.00 | 647.00 | 630.05 | 640.00 | 640.00 | 250,170 |
|
Nov 18, 2025
|
652.95 | 652.95 | 635.95 | 638.20 | 638.20 | 198,368 |
|
Nov 17, 2025
|
644.30 | 651.00 | 639.95 | 649.20 | 649.20 | 147,268 |
|
Nov 14, 2025
|
665.00 | 665.00 | 641.00 | 642.20 | 642.20 | 284,418 |
|
Nov 13, 2025
|
671.00 | 678.95 | 659.00 | 661.60 | 661.60 | 687,066 |
|
Nov 12, 2025
|
674.40 | 688.20 | 658.00 | 671.00 | 671.00 | 1,297,286 |
|
Nov 11, 2025
|
674.90 | 674.90 | 652.30 | 664.70 | 664.70 | 244,214 |
|
Nov 10, 2025
|
662.95 | 673.00 | 655.20 | 667.50 | 667.50 | 346,322 |
|
Nov 7, 2025
|
632.40 | 657.00 | 632.30 | 652.25 | 652.25 | 419,693 |
|
Nov 6, 2025
|
667.90 | 667.90 | 643.00 | 645.95 | 645.95 | 165,838 |
|
Nov 4, 2025
|
663.00 | 670.00 | 652.00 | 665.70 | 665.70 | 292,272 |
|
Nov 3, 2025
|
649.00 | 667.70 | 639.75 | 659.90 | 659.90 | 197,392 |
|
Oct 31, 2025
|
652.80 | 652.90 | 640.55 | 647.70 | 647.70 | 121,559 |
|
Oct 30, 2025
|
658.85 | 658.85 | 645.25 | 649.25 | 649.25 | 138,151 |
