BSE - Delayed Quote
INR
Prism Johnson Limited (PRSMJOHNSN.BO)
94.65
-1.90
(-1.97%)
At close: October 30 at 3:29:56 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 30, 2026
|
95.40 | 95.65 | 94.25 | 94.65 | 94.65 | 8,519 |
|
Oct 29, 2026
|
96.10 | 97.00 | 94.90 | 96.55 | 96.55 | 3,576 |
|
Oct 28, 2026
|
94.20 | 96.15 | 93.80 | 95.40 | 95.40 | 4,145 |
|
Oct 27, 2026
|
96.10 | 97.15 | 95.30 | 96.05 | 96.05 | 4,237 |
|
Oct 26, 2026
|
94.55 | 97.05 | 94.55 | 96.10 | 96.10 | 5,932 |
|
Oct 23, 2026
|
98.35 | 98.35 | 95.25 | 96.50 | 96.50 | 12,743 |
|
Oct 22, 2026
|
96.00 | 99.75 | 96.00 | 98.80 | 98.80 | 13,480 |
|
Oct 21, 2026
|
99.90 | 99.90 | 96.10 | 96.65 | 96.65 | 21,327 |
|
Oct 19, 2026
|
98.15 | 101.10 | 98.15 | 99.65 | 99.65 | 3,191 |
|
Oct 16, 2026
|
105.45 | 105.45 | 98.45 | 101.65 | 101.65 | 5,504 |
|
Oct 15, 2026
|
99.60 | 99.60 | 98.15 | 99.00 | 99.00 | 6,641 |
|
Oct 14, 2026
|
98.60 | 99.75 | 97.95 | 99.00 | 99.00 | 7,144 |
|
Oct 13, 2026
|
97.00 | 98.95 | 97.00 | 98.55 | 98.55 | 4,649 |
|
Oct 12, 2026
|
98.40 | 99.00 | 97.15 | 98.30 | 98.30 | 13,816 |
|
Oct 9, 2026
|
98.65 | 98.65 | 95.35 | 97.80 | 97.80 | 11,625 |
|
Oct 8, 2026
|
102.55 | 102.55 | 96.25 | 96.65 | 96.65 | 56,798 |
|
Oct 7, 2026
|
103.00 | 103.00 | 100.15 | 100.55 | 100.55 | 43,168 |
|
Oct 6, 2026
|
108.50 | 108.50 | 101.65 | 103.55 | 103.55 | 9,156 |
|
Oct 5, 2026
|
103.95 | 104.20 | 101.55 | 102.05 | 102.05 | 21,909 |
|
Oct 1, 2026
|
108.00 | 108.20 | 103.00 | 103.65 | 103.65 | 35,566 |
|
Sep 30, 2026
|
108.85 | 111.40 | 108.20 | 108.75 | 108.75 | 20,218 |
|
Sep 29, 2026
|
114.75 | 114.85 | 108.45 | 109.75 | 109.75 | 55,873 |
|
Sep 28, 2026
|
117.40 | 118.20 | 115.00 | 115.30 | 115.30 | 18,476 |
|
Sep 25, 2026
|
114.50 | 116.55 | 114.50 | 116.20 | 116.20 | 27,955 |
|
Sep 24, 2026
|
116.65 | 116.65 | 114.75 | 115.45 | 115.45 | 22,332 |
|
Sep 23, 2026
|
117.75 | 117.75 | 115.50 | 116.65 | 116.65 | 22,062 |
|
Sep 22, 2026
|
117.00 | 117.50 | 115.40 | 116.00 | 116.00 | 10,666 |
|
Sep 21, 2026
|
117.05 | 119.50 | 115.70 | 117.05 | 117.05 | 44,761 |
|
Sep 18, 2026
|
113.60 | 118.20 | 113.35 | 117.15 | 117.15 | 85,973 |
|
Sep 17, 2026
|
115.10 | 116.40 | 112.90 | 113.10 | 113.10 | 18,853 |
|
Sep 16, 2026
|
112.10 | 115.60 | 111.40 | 115.10 | 115.10 | 35,564 |
|
Sep 15, 2026
|
113.30 | 113.55 | 111.90 | 112.05 | 112.05 | 29,532 |
|
Sep 11, 2026
|
115.00 | 115.00 | 112.50 | 113.35 | 113.35 | 25,369 |
|
Sep 10, 2026
|
113.40 | 117.45 | 112.00 | 115.15 | 115.15 | 70,648 |
|
Sep 9, 2026
|
113.50 | 113.50 | 111.85 | 112.65 | 112.65 | 20,201 |
|
Sep 8, 2026
|
113.00 | 114.00 | 111.25 | 112.25 | 112.25 | 18,768 |
|
Sep 7, 2026
|
111.10 | 113.00 | 111.00 | 112.20 | 112.20 | 38,481 |
|
Sep 4, 2026
|
111.05 | 112.05 | 111.00 | 111.15 | 111.15 | 9,357 |
|
Sep 3, 2026
|
111.40 | 112.50 | 111.00 | 111.50 | 111.50 | 24,895 |
|
Sep 2, 2026
|
111.00 | 112.30 | 110.75 | 111.65 | 111.65 | 25,244 |
|
Sep 1, 2026
|
111.45 | 112.80 | 111.00 | 111.30 | 111.30 | 63,118 |
|
Aug 31, 2026
|
112.70 | 112.70 | 111.00 | 111.25 | 111.25 | 24,279 |
|
Aug 28, 2026
|
111.75 | 111.85 | 111.00 | 111.05 | 111.05 | 30,441 |
|
Aug 27, 2026
|
111.45 | 112.30 | 110.00 | 111.20 | 111.20 | 33,224 |
|
Aug 26, 2026
|
108.30 | 113.60 | 107.55 | 112.30 | 112.30 | 174,057 |
|
Aug 25, 2026
|
106.45 | 108.50 | 106.20 | 108.05 | 108.05 | 21,430 |
|
Aug 24, 2026
|
110.95 | 110.95 | 106.75 | 107.15 | 107.15 | 33,921 |
|
Aug 21, 2026
|
109.30 | 109.30 | 106.45 | 107.90 | 107.90 | 36,659 |
|
Aug 20, 2026
|
110.15 | 112.75 | 108.50 | 110.20 | 110.20 | 132,298 |
|
Aug 19, 2026
|
106.50 | 117.00 | 106.50 | 110.35 | 110.35 | 1,247,867 |
|
Aug 18, 2026
|
105.50 | 106.05 | 104.50 | 105.00 | 105.00 | 14,866 |
|
Aug 17, 2026
|
105.45 | 106.00 | 104.95 | 105.45 | 105.45 | 19,404 |
|
Aug 14, 2026
|
105.45 | 106.30 | 104.95 | 105.10 | 105.10 | 37,532 |
|
Aug 13, 2026
|
106.10 | 106.55 | 105.10 | 105.45 | 105.45 | 21,584 |
|
Aug 12, 2026
|
108.00 | 110.90 | 105.55 | 105.85 | 105.85 | 83,310 |
|
Aug 11, 2026
|
112.60 | 112.60 | 107.70 | 108.90 | 108.90 | 64,849 |
|
Aug 10, 2026
|
113.00 | 113.70 | 97.70 | 108.95 | 108.95 | 401,656 |
|
Aug 7, 2026
|
113.95 | 131.20 | 107.00 | 111.00 | 111.00 | 2,015,566 |
|
Aug 6, 2026
|
112.50 | 114.85 | 112.35 | 113.85 | 113.85 | 7,301 |
|
Aug 5, 2026
|
108.85 | 113.20 | 108.85 | 112.85 | 112.85 | 15,408 |
|
Aug 4, 2026
|
108.70 | 109.40 | 108.00 | 108.70 | 108.70 | 3,543 |
|
Aug 3, 2026
|
106.80 | 110.80 | 106.75 | 108.70 | 108.70 | 9,191 |
|
Jul 31, 2026
|
105.40 | 107.00 | 104.90 | 105.70 | 105.70 | 6,119 |
|
Jul 30, 2026
|
107.70 | 107.70 | 104.30 | 105.10 | 105.10 | 13,614 |
|
Jul 29, 2026
|
106.65 | 108.55 | 106.65 | 107.70 | 107.70 | 7,111 |
|
Jul 28, 2026
|
108.65 | 109.50 | 106.70 | 107.15 | 107.15 | 5,130 |
|
Jul 27, 2026
|
109.10 | 109.60 | 108.25 | 108.55 | 108.55 | 6,795 |
|
Jul 24, 2026
|
107.30 | 110.05 | 105.95 | 107.45 | 107.45 | 12,705 |
|
Jul 23, 2026
|
108.00 | 109.60 | 107.70 | 108.00 | 108.00 | 9,824 |
|
Jul 22, 2026
|
112.50 | 112.50 | 108.65 | 109.15 | 109.15 | 11,858 |
|
Jul 21, 2026
|
109.20 | 113.80 | 109.20 | 112.80 | 112.80 | 14,847 |
|
Jul 20, 2026
|
110.10 | 110.20 | 108.30 | 109.80 | 109.80 | 12,133 |
|
Jul 17, 2026
|
111.20 | 111.25 | 109.70 | 110.15 | 110.15 | 7,490 |
|
Jul 16, 2026
|
112.00 | 112.05 | 110.70 | 111.05 | 111.05 | 8,213 |
|
Jul 15, 2026
|
112.00 | 113.05 | 112.00 | 112.15 | 112.15 | 8,198 |
|
Jul 14, 2026
|
112.80 | 112.80 | 111.00 | 112.05 | 112.05 | 5,180 |
|
Jul 13, 2026
|
112.20 | 113.35 | 112.10 | 112.45 | 112.45 | 3,862 |
|
Jul 10, 2026
|
111.90 | 113.55 | 111.80 | 112.20 | 112.20 | 14,007 |
|
Jul 9, 2026
|
110.70 | 113.20 | 110.70 | 111.95 | 111.95 | 8,250 |
|
Jul 8, 2026
|
115.20 | 115.20 | 110.55 | 111.30 | 111.30 | 14,440 |
|
Jul 7, 2026
|
115.65 | 116.15 | 114.80 | 115.30 | 115.30 | 2,972 |
|
Jul 6, 2026
|
115.30 | 117.10 | 115.00 | 115.65 | 115.65 | 20,124 |
|
Jul 3, 2026
|
116.50 | 116.85 | 115.75 | 116.10 | 116.10 | 7,298 |
|
Jul 2, 2026
|
116.00 | 118.00 | 115.40 | 115.95 | 115.95 | 19,378 |
|
Jul 1, 2026
|
118.00 | 118.35 | 116.10 | 116.50 | 116.50 | 17,728 |
|
Jun 30, 2026
|
118.45 | 118.45 | 117.50 | 117.65 | 117.65 | 6,452 |
|
Jun 29, 2026
|
117.55 | 118.75 | 117.50 | 117.60 | 117.60 | 6,168 |
|
Jun 25, 2026
|
120.75 | 120.80 | 117.50 | 117.95 | 117.95 | 16,448 |
|
Jun 24, 2026
|
121.40 | 123.00 | 120.00 | 120.25 | 120.25 | 5,882 |
|
Jun 23, 2026
|
121.90 | 122.75 | 120.05 | 120.25 | 120.25 | 15,563 |
|
Jun 22, 2026
|
119.35 | 124.45 | 119.35 | 121.85 | 121.85 | 24,261 |
|
Jun 19, 2026
|
121.55 | 122.85 | 118.50 | 119.35 | 119.35 | 15,476 |
|
Jun 18, 2026
|
123.85 | 123.85 | 122.15 | 122.45 | 122.45 | 5,334 |
|
Jun 17, 2026
|
120.90 | 123.60 | 120.90 | 122.65 | 122.65 | 42,624 |
|
Jun 16, 2026
|
121.05 | 121.90 | 120.15 | 120.60 | 120.60 | 13,081 |
|
Jun 15, 2026
|
120.75 | 120.80 | 119.15 | 119.65 | 119.65 | 24,396 |
|
Jun 12, 2026
|
118.25 | 119.10 | 117.45 | 117.85 | 117.85 | 20,844 |
|
Jun 11, 2026
|
117.75 | 118.45 | 117.50 | 117.70 | 117.70 | 12,140 |
|
Jun 10, 2026
|
119.00 | 119.95 | 117.50 | 117.70 | 117.70 | 13,243 |
|
Jun 9, 2026
|
118.85 | 119.40 | 118.20 | 118.70 | 118.70 | 2,256 |
|
Jun 8, 2026
|
119.35 | 119.35 | 117.80 | 117.95 | 117.95 | 3,421 |
|
Jun 5, 2026
|
119.30 | 120.40 | 118.45 | 119.05 | 119.05 | 12,573 |
|
Jun 4, 2026
|
118.90 | 120.35 | 118.30 | 118.55 | 118.55 | 9,150 |
|
Jun 3, 2026
|
120.70 | 120.70 | 117.65 | 118.70 | 118.70 | 13,700 |
|
Jun 2, 2026
|
122.05 | 122.95 | 120.50 | 121.40 | 121.40 | 17,326 |
|
Jun 1, 2026
|
119.55 | 125.95 | 119.55 | 123.95 | 123.95 | 29,992 |
|
May 29, 2026
|
121.60 | 124.00 | 118.10 | 121.80 | 121.80 | 100,878 |
|
May 27, 2026
|
126.05 | 126.05 | 121.20 | 121.60 | 121.60 | 21,878 |
|
May 26, 2026
|
117.50 | 126.40 | 117.50 | 124.90 | 124.90 | 59,398 |
|
May 25, 2026
|
119.05 | 119.10 | 117.50 | 117.60 | 117.60 | 34,905 |
|
May 22, 2026
|
119.00 | 122.30 | 117.40 | 118.20 | 118.20 | 90,904 |
|
May 21, 2026
|
122.05 | 122.05 | 117.50 | 118.45 | 118.45 | 39,312 |
|
May 20, 2026
|
126.05 | 126.05 | 119.85 | 120.35 | 120.35 | 29,897 |
|
May 19, 2026
|
125.00 | 126.50 | 124.75 | 125.15 | 125.15 | 27,848 |
|
May 18, 2026
|
127.45 | 129.15 | 124.20 | 126.95 | 126.95 | 95,401 |
|
May 15, 2026
|
125.00 | 128.40 | 124.95 | 126.95 | 126.95 | 30,299 |
|
May 14, 2026
|
125.40 | 131.65 | 124.35 | 125.25 | 125.25 | 67,330 |
|
May 13, 2026
|
125.90 | 126.70 | 123.90 | 125.70 | 125.70 | 9,542 |
|
May 12, 2026
|
126.55 | 128.80 | 125.00 | 125.50 | 125.50 | 27,938 |
|
May 11, 2026
|
129.75 | 131.60 | 127.05 | 128.30 | 128.30 | 31,493 |
|
May 8, 2026
|
136.25 | 136.25 | 131.65 | 132.00 | 132.00 | 20,209 |
|
May 7, 2026
|
133.10 | 134.95 | 132.95 | 133.40 | 133.40 | 7,750 |
|
May 6, 2026
|
132.75 | 134.20 | 132.10 | 133.45 | 133.45 | 14,336 |
|
May 5, 2026
|
134.35 | 134.55 | 131.50 | 132.80 | 132.80 | 10,667 |
|
May 4, 2026
|
136.55 | 136.55 | 132.85 | 133.75 | 133.75 | 12,247 |
|
Apr 30, 2026
|
130.90 | 134.15 | 130.90 | 133.75 | 133.75 | 14,517 |
|
Apr 29, 2026
|
134.10 | 134.25 | 131.65 | 132.45 | 132.45 | 11,659 |
|
Apr 28, 2026
|
134.75 | 134.75 | 132.35 | 132.90 | 132.90 | 10,577 |
|
Apr 27, 2026
|
136.95 | 136.95 | 132.65 | 133.20 | 133.20 | 63,909 |
|
Apr 24, 2026
|
134.10 | 137.10 | 132.55 | 134.60 | 134.60 | 52,343 |
|
Apr 23, 2026
|
134.55 | 134.55 | 130.00 | 131.60 | 131.60 | 23,105 |
|
Apr 22, 2026
|
132.40 | 134.15 | 131.50 | 133.20 | 133.20 | 27,506 |
|
Apr 21, 2026
|
136.90 | 137.90 | 132.50 | 134.70 | 134.70 | 276,303 |
|
Apr 20, 2026
|
127.40 | 143.75 | 126.10 | 130.95 | 130.95 | 528,582 |
|
Apr 17, 2026
|
123.45 | 126.65 | 123.45 | 124.90 | 124.90 | 14,550 |
|
Apr 16, 2026
|
125.00 | 125.65 | 123.80 | 124.30 | 124.30 | 19,646 |
|
Apr 15, 2026
|
123.95 | 126.70 | 123.95 | 125.35 | 125.35 | 16,111 |
|
Apr 13, 2026
|
122.30 | 126.00 | 122.30 | 123.85 | 123.85 | 6,135 |
|
Apr 10, 2026
|
126.20 | 126.65 | 123.05 | 126.40 | 126.40 | 6,234 |
|
Apr 9, 2026
|
125.80 | 126.35 | 123.50 | 123.70 | 123.70 | 3,095 |
|
Apr 8, 2026
|
130.60 | 130.60 | 123.95 | 125.40 | 125.40 | 3,552 |
|
Apr 7, 2026
|
122.90 | 124.05 | 122.50 | 122.60 | 122.60 | 5,770 |
|
Apr 6, 2026
|
123.85 | 124.50 | 122.00 | 124.15 | 124.15 | 3,726 |
|
Apr 2, 2026
|
124.50 | 124.50 | 120.15 | 123.25 | 123.25 | 19,712 |
|
Apr 1, 2026
|
125.25 | 127.15 | 124.55 | 124.90 | 124.90 | 3,379 |
|
Mar 30, 2026
|
125.00 | 126.45 | 122.45 | 125.10 | 125.10 | 23,594 |
|
Mar 27, 2026
|
126.15 | 127.80 | 124.60 | 125.85 | 125.85 | 14,218 |
|
Mar 25, 2026
|
126.15 | 127.00 | 125.00 | 125.00 | 125.00 | 29,480 |
|
Mar 24, 2026
|
125.65 | 126.25 | 123.70 | 125.05 | 125.05 | 38,296 |
|
Mar 23, 2026
|
127.55 | 127.55 | 124.00 | 125.05 | 125.05 | 33,619 |
|
Mar 20, 2026
|
125.80 | 126.00 | 124.65 | 125.00 | 125.00 | 7,059 |
|
Mar 19, 2026
|
126.65 | 127.35 | 125.00 | 125.00 | 125.00 | 11,056 |
|
Mar 18, 2026
|
125.00 | 127.60 | 125.00 | 126.40 | 126.40 | 17,940 |
|
Mar 17, 2026
|
125.00 | 125.95 | 124.95 | 125.75 | 125.75 | 5,436 |
|
Mar 16, 2026
|
125.05 | 126.75 | 124.75 | 125.40 | 125.40 | 24,725 |
|
Mar 13, 2026
|
125.45 | 128.00 | 125.00 | 125.40 | 125.40 | 8,706 |
|
Mar 12, 2026
|
125.00 | 126.65 | 125.00 | 125.10 | 125.10 | 8,289 |
|
Mar 11, 2026
|
125.60 | 129.50 | 124.90 | 125.45 | 125.45 | 11,766 |
|
Mar 10, 2026
|
125.40 | 126.15 | 125.00 | 125.05 | 125.05 | 10,904 |
|
Mar 9, 2026
|
125.00 | 126.20 | 121.30 | 125.40 | 125.40 | 16,655 |
|
Mar 6, 2026
|
125.90 | 126.70 | 125.00 | 125.25 | 125.25 | 5,777 |
|
Mar 5, 2026
|
125.05 | 126.40 | 125.00 | 125.80 | 125.80 | 7,866 |
|
Mar 4, 2026
|
120.90 | 127.05 | 120.90 | 125.70 | 125.70 | 13,238 |
|
Mar 2, 2026
|
115.70 | 127.75 | 115.70 | 126.50 | 126.50 | 9,116 |
|
Feb 27, 2026
|
125.30 | 127.00 | 124.85 | 126.35 | 126.35 | 8,450 |
|
Feb 26, 2026
|
125.00 | 126.60 | 125.00 | 126.20 | 126.20 | 2,200 |
|
Feb 25, 2026
|
125.05 | 126.35 | 124.75 | 125.75 | 125.75 | 12,292 |
|
Feb 24, 2026
|
125.70 | 125.90 | 124.95 | 125.40 | 125.40 | 10,921 |
|
Feb 23, 2026
|
122.50 | 125.95 | 122.50 | 125.65 | 125.65 | 12,570 |
|
Feb 20, 2026
|
125.00 | 125.95 | 124.45 | 125.00 | 125.00 | 43,364 |
|
Feb 19, 2026
|
125.80 | 125.80 | 124.75 | 125.00 | 125.00 | 29,042 |
|
Feb 18, 2026
|
123.70 | 126.25 | 123.10 | 125.20 | 125.20 | 22,166 |
|
Feb 17, 2026
|
119.90 | 124.75 | 119.65 | 123.70 | 123.70 | 15,405 |
|
Feb 16, 2026
|
120.30 | 121.15 | 119.25 | 119.80 | 119.80 | 8,341 |
|
Feb 13, 2026
|
121.20 | 121.50 | 118.05 | 120.30 | 120.30 | 14,547 |
|
Feb 12, 2026
|
120.55 | 123.10 | 120.55 | 121.15 | 121.15 | 7,158 |
|
Feb 11, 2026
|
125.20 | 126.20 | 122.95 | 123.25 | 123.25 | 6,269 |
|
Feb 10, 2026
|
125.40 | 127.65 | 124.90 | 125.15 | 125.15 | 17,096 |
|
Feb 9, 2026
|
124.70 | 127.75 | 119.50 | 125.30 | 125.30 | 44,728 |
|
Feb 6, 2026
|
121.55 | 126.00 | 119.90 | 121.70 | 121.70 | 24,072 |
|
Feb 5, 2026
|
121.40 | 128.00 | 121.40 | 122.55 | 122.55 | 12,097 |
|
Feb 4, 2026
|
125.50 | 127.70 | 123.55 | 124.55 | 124.55 | 11,503 |
|
Feb 3, 2026
|
134.00 | 134.00 | 123.25 | 125.45 | 125.45 | 16,966 |
|
Feb 2, 2026
|
122.50 | 126.65 | 122.30 | 125.60 | 125.60 | 12,870 |
|
Jan 30, 2026
|
123.55 | 128.60 | 121.05 | 126.65 | 126.65 | 37,016 |
|
Jan 29, 2026
|
122.10 | 129.50 | 122.10 | 123.15 | 123.15 | 68,523 |
|
Jan 28, 2026
|
119.75 | 122.90 | 117.65 | 122.05 | 122.05 | 14,057 |
|
Jan 27, 2026
|
120.20 | 120.20 | 117.45 | 119.10 | 119.10 | 6,191 |
|
Jan 23, 2026
|
124.20 | 124.80 | 119.00 | 120.40 | 120.40 | 7,349 |
|
Jan 22, 2026
|
125.55 | 128.75 | 123.55 | 124.15 | 124.15 | 11,190 |
|
Jan 21, 2026
|
124.20 | 130.00 | 119.40 | 128.10 | 128.10 | 35,342 |
|
Jan 20, 2026
|
127.10 | 128.40 | 122.90 | 124.15 | 124.15 | 28,818 |
|
Jan 19, 2026
|
126.60 | 129.00 | 126.60 | 127.10 | 127.10 | 5,549 |
|
Jan 16, 2026
|
130.60 | 132.20 | 127.85 | 128.85 | 128.85 | 8,058 |
|
Jan 14, 2026
|
129.25 | 132.00 | 128.80 | 130.50 | 130.50 | 6,964 |
|
Jan 13, 2026
|
130.85 | 130.85 | 128.00 | 129.05 | 129.05 | 3,886 |
|
Jan 12, 2026
|
130.00 | 130.00 | 127.10 | 129.15 | 129.15 | 12,683 |
|
Jan 9, 2026
|
128.35 | 134.15 | 128.35 | 131.30 | 131.30 | 4,712 |
|
Jan 8, 2026
|
137.40 | 137.40 | 132.95 | 133.95 | 133.95 | 7,684 |
|
Jan 7, 2026
|
137.00 | 137.95 | 132.10 | 136.75 | 136.75 | 13,852 |
|
Jan 6, 2026
|
137.95 | 138.70 | 136.80 | 138.05 | 138.05 | 1,973 |
|
Jan 5, 2026
|
138.50 | 139.55 | 137.40 | 138.90 | 138.90 | 4,595 |
|
Jan 2, 2026
|
137.75 | 139.60 | 136.80 | 139.00 | 139.00 | 6,599 |
|
Jan 1, 2026
|
136.75 | 144.50 | 136.40 | 138.85 | 138.85 | 34,858 |
|
Dec 31, 2025
|
135.05 | 138.45 | 135.00 | 135.85 | 135.85 | 17,813 |
|
Dec 30, 2025
|
135.45 | 136.25 | 135.00 | 135.25 | 135.25 | 7,562 |
|
Dec 29, 2025
|
138.15 | 141.90 | 135.00 | 135.45 | 135.45 | 29,228 |
|
Dec 26, 2025
|
140.30 | 144.25 | 137.15 | 138.20 | 138.20 | 36,546 |
|
Dec 24, 2025
|
151.75 | 152.00 | 141.90 | 142.90 | 142.90 | 254,496 |
|
Dec 23, 2025
|
129.90 | 155.80 | 128.15 | 151.75 | 151.75 | 1,567,368 |
|
Dec 22, 2025
|
131.35 | 135.95 | 129.30 | 129.85 | 129.85 | 28,845 |
|
Dec 19, 2025
|
125.00 | 138.80 | 125.00 | 135.15 | 135.15 | 15,722 |
|
Dec 18, 2025
|
122.00 | 128.60 | 122.00 | 124.95 | 124.95 | 10,110 |
|
Dec 17, 2025
|
127.35 | 127.45 | 124.25 | 125.35 | 125.35 | 11,142 |
|
Dec 16, 2025
|
128.75 | 129.60 | 127.00 | 127.70 | 127.70 | 2,525 |
|
Dec 15, 2025
|
128.40 | 132.60 | 128.00 | 128.95 | 128.95 | 2,753 |
|
Dec 12, 2025
|
129.40 | 131.30 | 129.35 | 130.60 | 130.60 | 7,126 |
|
Dec 11, 2025
|
126.25 | 129.20 | 126.20 | 128.60 | 128.60 | 5,938 |
|
Dec 10, 2025
|
130.10 | 131.10 | 126.95 | 127.35 | 127.35 | 6,638 |
|
Dec 9, 2025
|
127.95 | 132.10 | 125.30 | 130.05 | 130.05 | 5,510 |
|
Dec 8, 2025
|
133.40 | 133.50 | 127.85 | 128.00 | 128.00 | 4,571 |
|
Dec 5, 2025
|
133.60 | 138.60 | 132.00 | 132.65 | 132.65 | 6,867 |
|
Dec 4, 2025
|
135.10 | 136.10 | 133.15 | 133.60 | 133.60 | 4,090 |
|
Dec 3, 2025
|
136.95 | 137.85 | 135.10 | 135.85 | 135.85 | 3,602 |
|
Dec 2, 2025
|
136.45 | 140.00 | 136.00 | 136.95 | 136.95 | 4,855 |
|
Dec 1, 2025
|
133.40 | 138.00 | 133.40 | 136.45 | 136.45 | 2,649 |
|
Nov 28, 2025
|
138.30 | 139.45 | 135.85 | 136.25 | 136.25 | 2,802 |
|
Nov 27, 2025
|
140.00 | 140.25 | 137.45 | 138.30 | 138.30 | 5,659 |
|
Nov 26, 2025
|
137.20 | 139.60 | 137.20 | 139.00 | 139.00 | 4,316 |
|
Nov 25, 2025
|
139.00 | 139.00 | 136.65 | 137.20 | 137.20 | 6,150 |
|
Nov 24, 2025
|
142.80 | 142.80 | 137.60 | 138.75 | 138.75 | 9,812 |
|
Nov 21, 2025
|
140.30 | 142.80 | 139.95 | 140.20 | 140.20 | 6,882 |
|
Nov 20, 2025
|
145.45 | 145.55 | 141.50 | 141.75 | 141.75 | 6,997 |
|
Nov 19, 2025
|
143.85 | 145.75 | 141.50 | 145.40 | 145.40 | 4,649 |
|
Nov 18, 2025
|
146.90 | 146.90 | 142.85 | 143.65 | 143.65 | 7,277 |
|
Nov 17, 2025
|
145.80 | 147.95 | 145.65 | 146.60 | 146.60 | 31,079 |
|
Nov 14, 2025
|
141.90 | 145.80 | 140.45 | 145.50 | 145.50 | 9,133 |
|
Nov 13, 2025
|
142.90 | 144.55 | 141.75 | 142.15 | 142.15 | 14,276 |
|
Nov 12, 2025
|
143.90 | 144.95 | 141.35 | 142.65 | 142.65 | 23,855 |
|
Nov 11, 2025
|
142.05 | 144.45 | 141.45 | 143.90 | 143.90 | 10,080 |
|
Nov 10, 2025
|
142.00 | 145.00 | 141.55 | 143.45 | 143.45 | 30,455 |
|
Nov 7, 2025
|
140.15 | 150.15 | 138.30 | 142.00 | 142.00 | 159,637 |
|
Nov 6, 2025
|
144.65 | 144.65 | 140.15 | 140.60 | 140.60 | 6,149 |
|
Nov 4, 2025
|
146.15 | 146.35 | 142.60 | 143.25 | 143.25 | 12,994 |
|
Nov 3, 2025
|
151.00 | 152.90 | 142.80 | 144.90 | 144.90 | 38,543 |
|
Oct 31, 2025
|
157.50 | 158.20 | 151.40 | 152.05 | 152.05 | 7,103 |
|
Oct 30, 2025
|
154.00 | 157.50 | 153.40 | 156.85 | 156.85 | 18,153 |
