NSE - Delayed Quote
INR
Saatvik Green Energy Limited (SAATVIKGL.NS)
340.00
-8.40
(-2.41%)
At close: October 30 at 3:29:02 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
|
348.40 | 349.80 | 340.00 | 343.40 | 343.40 | 19,499 |
|
Oct 29, 2026
|
349.25 | 351.80 | 346.30 | 348.40 | 348.40 | 12,673 |
|
Oct 28, 2026
|
346.00 | 351.50 | 343.30 | 349.25 | 349.25 | 19,666 |
|
Oct 27, 2026
|
356.00 | 358.55 | 347.30 | 350.00 | 350.00 | 53,773 |
|
Oct 26, 2026
|
350.00 | 356.45 | 345.05 | 349.65 | 349.65 | 48,267 |
|
Oct 23, 2026
|
358.30 | 364.80 | 341.30 | 352.05 | 352.05 | 90,443 |
|
Oct 22, 2026
|
380.00 | 380.05 | 362.00 | 363.65 | 363.65 | 73,837 |
|
Oct 21, 2026
|
385.60 | 394.95 | 362.40 | 380.15 | 380.15 | 83,234 |
|
Oct 19, 2026
|
393.00 | 395.45 | 385.05 | 387.40 | 387.40 | 21,541 |
|
Oct 16, 2026
|
398.95 | 399.80 | 390.10 | 396.75 | 396.75 | 13,092 |
|
Oct 15, 2026
|
401.00 | 403.00 | 395.00 | 395.70 | 395.70 | 27,718 |
|
Oct 14, 2026
|
395.25 | 406.00 | 395.25 | 403.45 | 403.45 | 52,673 |
|
Oct 13, 2026
|
401.00 | 402.00 | 394.00 | 398.65 | 398.65 | 41,710 |
|
Oct 12, 2026
|
402.00 | 408.00 | 395.40 | 398.05 | 398.05 | 106,998 |
|
Oct 9, 2026
|
397.00 | 399.40 | 389.80 | 395.95 | 395.95 | 61,157 |
|
Oct 8, 2026
|
404.50 | 406.00 | 390.15 | 397.25 | 397.25 | 96,156 |
|
Oct 7, 2026
|
406.80 | 421.75 | 399.00 | 405.30 | 405.30 | 150,423 |
|
Oct 6, 2026
|
406.70 | 406.70 | 398.20 | 402.50 | 402.50 | 57,401 |
|
Oct 5, 2026
|
403.55 | 407.40 | 399.00 | 400.85 | 400.85 | 51,181 |
|
Oct 1, 2026
|
411.00 | 413.25 | 396.80 | 405.55 | 405.55 | 46,236 |
|
Sep 30, 2026
|
415.50 | 421.60 | 410.00 | 413.55 | 413.55 | 33,023 |
|
Sep 29, 2026
|
420.00 | 422.00 | 404.35 | 414.50 | 414.50 | 186,910 |
|
Sep 28, 2026
|
424.05 | 430.00 | 417.65 | 422.40 | 422.40 | 87,172 |
|
Sep 25, 2026
|
437.00 | 442.95 | 424.30 | 427.45 | 427.45 | 92,616 |
|
Sep 24, 2026
|
446.80 | 449.90 | 435.50 | 437.95 | 437.95 | 114,648 |
|
Sep 23, 2026
|
451.70 | 457.45 | 445.00 | 447.60 | 447.60 | 130,510 |
|
Sep 22, 2026
|
434.20 | 451.00 | 428.80 | 446.75 | 446.75 | 345,259 |
|
Sep 21, 2026
|
411.95 | 434.00 | 404.00 | 431.60 | 431.60 | 308,836 |
|
Sep 18, 2026
|
404.05 | 413.55 | 400.00 | 411.80 | 411.80 | 95,137 |
|
Sep 17, 2026
|
413.05 | 413.05 | 402.60 | 404.50 | 404.50 | 94,033 |
|
Sep 16, 2026
|
428.50 | 428.50 | 404.00 | 413.25 | 413.25 | 1,244,363 |
|
Sep 15, 2026
|
392.00 | 399.00 | 384.70 | 389.55 | 389.55 | 105,059 |
|
Sep 11, 2026
|
402.05 | 402.20 | 389.15 | 395.95 | 395.95 | 73,637 |
|
Sep 10, 2026
|
422.00 | 422.00 | 400.00 | 402.05 | 402.05 | 65,004 |
|
Sep 9, 2026
|
415.95 | 419.90 | 410.05 | 416.00 | 416.00 | 25,784 |
|
Sep 8, 2026
|
416.60 | 421.95 | 412.20 | 415.95 | 415.95 | 60,306 |
|
Sep 7, 2026
|
420.45 | 426.65 | 418.05 | 421.00 | 421.00 | 33,301 |
|
Sep 4, 2026
|
422.50 | 428.40 | 417.10 | 424.40 | 424.40 | 40,616 |
|
Sep 3, 2026
|
417.00 | 435.00 | 415.10 | 421.65 | 421.65 | 143,686 |
|
Sep 2, 2026
|
416.60 | 421.15 | 412.55 | 417.25 | 417.25 | 32,529 |
|
Sep 1, 2026
|
414.05 | 424.70 | 408.90 | 420.50 | 420.50 | 47,469 |
|
Aug 31, 2026
|
416.65 | 419.70 | 412.50 | 417.95 | 417.95 | 47,268 |
|
Aug 28, 2026
|
428.40 | 428.40 | 418.60 | 422.30 | 422.30 | 33,723 |
|
Aug 27, 2026
|
423.85 | 430.00 | 420.00 | 428.40 | 428.40 | 46,407 |
|
Aug 26, 2026
|
420.00 | 425.00 | 417.75 | 423.85 | 423.85 | 61,619 |
|
Aug 25, 2026
|
418.00 | 425.85 | 415.00 | 421.85 | 421.85 | 45,727 |
|
Aug 24, 2026
|
418.35 | 423.95 | 409.00 | 421.60 | 421.60 | 97,757 |
|
Aug 21, 2026
|
420.55 | 433.55 | 410.10 | 418.95 | 418.95 | 1,109,085 |
|
Aug 20, 2026
|
405.55 | 405.55 | 397.10 | 401.00 | 401.00 | 43,480 |
|
Aug 19, 2026
|
399.00 | 406.00 | 397.55 | 399.45 | 399.45 | 129,816 |
|
Aug 18, 2026
|
405.65 | 417.95 | 399.45 | 401.45 | 401.45 | 133,321 |
|
Aug 17, 2026
|
401.00 | 408.30 | 384.70 | 402.65 | 402.65 | 601,340 |
|
Aug 14, 2026
|
448.00 | 449.00 | 420.10 | 427.40 | 427.40 | 196,637 |
|
Aug 13, 2026
|
435.10 | 450.00 | 428.30 | 441.70 | 441.70 | 154,436 |
|
Aug 12, 2026
|
434.70 | 444.70 | 430.05 | 435.35 | 435.35 | 112,853 |
|
Aug 11, 2026
|
417.05 | 428.00 | 416.10 | 426.70 | 426.70 | 39,519 |
|
Aug 10, 2026
|
423.65 | 424.30 | 416.60 | 418.90 | 418.90 | 47,722 |
|
Aug 7, 2026
|
427.00 | 427.00 | 422.00 | 423.65 | 423.65 | 30,681 |
|
Aug 6, 2026
|
423.00 | 429.95 | 421.00 | 427.65 | 427.65 | 45,101 |
|
Aug 5, 2026
|
424.00 | 431.35 | 420.00 | 422.65 | 422.65 | 48,955 |
|
Aug 4, 2026
|
435.00 | 437.80 | 417.15 | 426.30 | 426.30 | 106,085 |
|
Aug 3, 2026
|
433.55 | 442.00 | 433.55 | 437.80 | 437.80 | 36,670 |
|
Jul 31, 2026
|
438.00 | 438.00 | 430.40 | 433.55 | 433.55 | 36,524 |
|
Jul 30, 2026
|
437.85 | 437.85 | 428.15 | 431.10 | 431.10 | 33,078 |
|
Jul 29, 2026
|
440.00 | 450.00 | 434.50 | 438.00 | 438.00 | 61,669 |
|
Jul 28, 2026
|
445.50 | 445.50 | 436.00 | 437.85 | 437.85 | 41,198 |
|
Jul 27, 2026
|
441.50 | 448.40 | 440.55 | 442.95 | 442.95 | 36,176 |
|
Jul 24, 2026
|
435.00 | 442.95 | 430.45 | 440.55 | 440.55 | 50,435 |
|
Jul 23, 2026
|
457.00 | 458.00 | 435.65 | 437.15 | 437.15 | 126,220 |
|
Jul 22, 2026
|
448.50 | 452.70 | 437.00 | 444.75 | 444.75 | 63,245 |
|
Jul 21, 2026
|
466.25 | 468.70 | 445.90 | 448.50 | 448.50 | 222,274 |
|
Jul 20, 2026
|
469.50 | 478.80 | 458.40 | 463.95 | 463.95 | 207,363 |
|
Jul 17, 2026
|
467.00 | 469.95 | 457.15 | 466.40 | 466.40 | 88,866 |
|
Jul 16, 2026
|
475.00 | 478.00 | 463.00 | 466.65 | 466.65 | 160,908 |
|
Jul 15, 2026
|
470.00 | 485.55 | 468.10 | 470.95 | 470.95 | 315,807 |
|
Jul 14, 2026
|
450.00 | 483.30 | 445.55 | 465.90 | 465.90 | 834,895 |
|
Jul 13, 2026
|
448.00 | 452.60 | 439.55 | 449.25 | 449.25 | 80,599 |
|
Jul 10, 2026
|
459.70 | 464.25 | 445.45 | 449.20 | 449.20 | 64,089 |
|
Jul 9, 2026
|
421.90 | 459.80 | 415.15 | 455.15 | 455.15 | 338,219 |
|
Jul 8, 2026
|
423.00 | 429.20 | 416.00 | 420.00 | 420.00 | 71,798 |
|
Jul 7, 2026
|
430.00 | 433.50 | 418.40 | 423.55 | 423.55 | 120,431 |
|
Jul 6, 2026
|
438.00 | 439.80 | 429.15 | 433.55 | 433.55 | 99,050 |
|
Jul 3, 2026
|
460.00 | 461.95 | 431.20 | 440.20 | 440.20 | 235,245 |
|
Jul 2, 2026
|
450.20 | 457.15 | 440.85 | 453.65 | 453.65 | 72,619 |
|
Jul 1, 2026
|
460.30 | 470.00 | 448.50 | 450.20 | 450.20 | 118,461 |
|
Jun 30, 2026
|
465.05 | 470.05 | 458.10 | 464.95 | 464.95 | 68,415 |
|
Jun 29, 2026
|
477.65 | 477.65 | 460.90 | 462.40 | 462.40 | 44,543 |
|
Jun 25, 2026
|
490.95 | 493.00 | 471.45 | 475.35 | 475.35 | 168,612 |
|
Jun 24, 2026
|
462.10 | 490.00 | 448.00 | 487.65 | 487.65 | 322,355 |
|
Jun 23, 2026
|
471.00 | 471.00 | 452.55 | 461.00 | 461.00 | 79,072 |
|
Jun 22, 2026
|
477.20 | 482.50 | 465.00 | 466.95 | 466.95 | 86,638 |
|
Jun 19, 2026
|
479.05 | 483.90 | 473.00 | 477.20 | 477.20 | 77,163 |
|
Jun 18, 2026
|
474.30 | 487.00 | 472.65 | 476.65 | 476.65 | 84,394 |
|
Jun 17, 2026
|
476.90 | 484.75 | 474.00 | 477.90 | 477.90 | 62,456 |
|
Jun 16, 2026
|
475.35 | 483.00 | 467.10 | 476.15 | 476.15 | 112,749 |
|
Jun 15, 2026
|
480.90 | 490.05 | 465.00 | 469.80 | 469.80 | 323,773 |
|
Jun 12, 2026
|
469.95 | 484.50 | 466.00 | 476.40 | 476.40 | 138,538 |
|
Jun 11, 2026
|
462.60 | 483.55 | 453.60 | 462.90 | 462.90 | 210,102 |
|
Jun 10, 2026
|
467.25 | 474.20 | 461.95 | 468.30 | 468.30 | 62,524 |
|
Jun 9, 2026
|
460.15 | 481.55 | 460.15 | 468.40 | 468.40 | 123,943 |
|
Jun 8, 2026
|
462.05 | 472.40 | 456.00 | 460.15 | 460.15 | 123,959 |
|
Jun 5, 2026
|
462.45 | 471.45 | 453.60 | 463.55 | 463.55 | 95,324 |
|
Jun 4, 2026
|
462.00 | 472.35 | 459.10 | 464.55 | 464.55 | 100,327 |
|
Jun 3, 2026
|
454.95 | 467.35 | 448.05 | 464.85 | 464.85 | 178,747 |
|
Jun 2, 2026
|
444.00 | 449.50 | 438.60 | 447.40 | 447.40 | 45,644 |
|
Jun 1, 2026
|
438.00 | 447.50 | 434.35 | 443.80 | 443.80 | 97,321 |
|
May 29, 2026
|
449.85 | 453.90 | 438.75 | 441.05 | 441.05 | 94,175 |
|
May 27, 2026
|
473.00 | 479.00 | 442.90 | 449.85 | 449.85 | 567,426 |
|
May 26, 2026
|
452.50 | 463.15 | 447.00 | 454.25 | 454.25 | 183,302 |
|
May 25, 2026
|
434.95 | 447.80 | 433.00 | 444.50 | 444.50 | 130,074 |
|
May 22, 2026
|
425.00 | 438.45 | 421.05 | 432.30 | 432.30 | 179,326 |
|
May 21, 2026
|
413.05 | 437.50 | 408.90 | 433.65 | 433.65 | 645,632 |
|
May 20, 2026
|
445.95 | 459.95 | 440.25 | 454.30 | 454.30 | 114,041 |
|
May 19, 2026
|
432.00 | 462.40 | 432.00 | 444.70 | 444.70 | 162,514 |
|
May 18, 2026
|
453.95 | 453.95 | 428.30 | 436.30 | 436.30 | 123,039 |
|
May 15, 2026
|
453.95 | 462.70 | 447.00 | 448.05 | 448.05 | 59,878 |
|
May 14, 2026
|
458.00 | 463.95 | 451.00 | 453.45 | 453.45 | 60,718 |
|
May 13, 2026
|
450.80 | 463.50 | 449.10 | 456.10 | 456.10 | 60,798 |
|
May 12, 2026
|
469.90 | 474.35 | 440.05 | 445.75 | 445.75 | 113,126 |
|
May 11, 2026
|
460.95 | 476.20 | 460.95 | 469.90 | 469.90 | 86,769 |
|
May 8, 2026
|
475.00 | 491.90 | 470.10 | 471.15 | 471.15 | 93,575 |
|
May 7, 2026
|
482.95 | 487.95 | 476.00 | 478.00 | 478.00 | 79,272 |
|
May 6, 2026
|
475.50 | 484.85 | 471.50 | 478.20 | 478.20 | 129,466 |
|
May 5, 2026
|
479.00 | 499.15 | 472.00 | 473.60 | 473.60 | 165,205 |
|
May 4, 2026
|
466.00 | 484.95 | 461.10 | 479.15 | 479.15 | 158,129 |
|
Apr 30, 2026
|
480.15 | 484.65 | 456.00 | 460.10 | 460.10 | 183,110 |
|
Apr 29, 2026
|
483.00 | 502.80 | 477.00 | 480.10 | 480.10 | 325,210 |
|
Apr 28, 2026
|
495.00 | 499.20 | 476.00 | 480.70 | 480.70 | 188,146 |
|
Apr 27, 2026
|
458.50 | 490.00 | 454.00 | 486.55 | 486.55 | 322,845 |
|
Apr 24, 2026
|
470.60 | 479.00 | 450.30 | 453.00 | 453.00 | 175,674 |
|
Apr 23, 2026
|
465.95 | 485.20 | 461.60 | 467.80 | 467.80 | 279,292 |
|
Apr 22, 2026
|
462.80 | 469.75 | 455.80 | 465.25 | 465.25 | 120,129 |
|
Apr 21, 2026
|
475.95 | 477.00 | 455.10 | 461.85 | 461.85 | 219,972 |
|
Apr 20, 2026
|
476.35 | 481.70 | 460.90 | 464.05 | 464.05 | 107,857 |
|
Apr 17, 2026
|
475.00 | 483.80 | 468.00 | 472.25 | 472.25 | 173,013 |
|
Apr 16, 2026
|
470.10 | 479.90 | 463.80 | 470.95 | 470.95 | 195,414 |
|
Apr 15, 2026
|
473.00 | 476.80 | 460.00 | 470.10 | 470.10 | 240,922 |
|
Apr 13, 2026
|
461.60 | 476.90 | 447.00 | 462.10 | 462.10 | 566,841 |
|
Apr 10, 2026
|
439.00 | 462.45 | 435.15 | 461.60 | 461.60 | 2,170,750 |
|
Apr 9, 2026
|
413.30 | 425.85 | 406.40 | 420.45 | 420.45 | 82,376 |
|
Apr 8, 2026
|
419.85 | 425.00 | 414.00 | 417.55 | 417.55 | 123,814 |
|
Apr 7, 2026
|
420.00 | 429.75 | 405.00 | 409.90 | 409.90 | 114,424 |
|
Apr 6, 2026
|
402.00 | 427.50 | 398.35 | 422.90 | 422.90 | 125,699 |
|
Apr 2, 2026
|
395.05 | 406.70 | 386.95 | 403.80 | 403.80 | 151,721 |
|
Apr 1, 2026
|
388.45 | 402.00 | 381.00 | 399.55 | 399.55 | 124,080 |
|
Mar 30, 2026
|
371.00 | 384.75 | 371.00 | 377.10 | 377.10 | 146,968 |
|
Mar 27, 2026
|
370.00 | 393.50 | 370.00 | 383.60 | 383.60 | 366,507 |
|
Mar 25, 2026
|
369.90 | 381.25 | 364.55 | 379.20 | 379.20 | 146,059 |
|
Mar 24, 2026
|
366.00 | 370.00 | 355.55 | 368.05 | 368.05 | 98,166 |
|
Mar 23, 2026
|
372.00 | 373.00 | 355.40 | 359.20 | 359.20 | 129,619 |
|
Mar 20, 2026
|
366.00 | 380.95 | 365.80 | 371.90 | 371.90 | 138,815 |
|
Mar 19, 2026
|
358.15 | 380.35 | 353.75 | 366.00 | 366.00 | 430,121 |
|
Mar 18, 2026
|
346.85 | 362.00 | 346.85 | 358.15 | 358.15 | 91,942 |
|
Mar 17, 2026
|
346.00 | 355.95 | 342.20 | 345.90 | 345.90 | 82,933 |
|
Mar 16, 2026
|
344.10 | 350.70 | 337.00 | 346.90 | 346.90 | 145,468 |
|
Mar 13, 2026
|
364.10 | 364.10 | 342.15 | 352.20 | 352.20 | 160,591 |
|
Mar 12, 2026
|
344.50 | 380.00 | 335.50 | 361.40 | 361.40 | 493,836 |
|
Mar 11, 2026
|
349.00 | 357.00 | 346.25 | 347.05 | 347.05 | 62,609 |
|
Mar 10, 2026
|
337.90 | 348.95 | 336.85 | 345.95 | 345.95 | 82,955 |
|
Mar 9, 2026
|
339.75 | 339.85 | 328.00 | 333.65 | 333.65 | 74,208 |
|
Mar 6, 2026
|
345.00 | 352.95 | 342.00 | 343.85 | 343.85 | 45,507 |
|
Mar 5, 2026
|
345.05 | 350.75 | 340.50 | 347.55 | 347.55 | 72,968 |
|
Mar 4, 2026
|
352.50 | 353.00 | 341.30 | 343.10 | 343.10 | 80,576 |
|
Mar 2, 2026
|
357.00 | 361.70 | 351.30 | 354.75 | 354.75 | 90,449 |
|
Feb 27, 2026
|
370.40 | 375.65 | 360.55 | 366.95 | 366.95 | 214,340 |
|
Feb 26, 2026
|
386.80 | 389.85 | 367.00 | 371.65 | 371.65 | 150,794 |
|
Feb 25, 2026
|
395.00 | 399.95 | 377.20 | 380.95 | 380.95 | 164,846 |
|
Feb 24, 2026
|
401.70 | 401.70 | 391.00 | 393.50 | 393.50 | 80,080 |
|
Feb 23, 2026
|
406.00 | 420.25 | 399.55 | 403.00 | 403.00 | 134,045 |
|
Feb 20, 2026
|
402.05 | 405.70 | 401.00 | 403.10 | 403.10 | 67,836 |
|
Feb 19, 2026
|
409.35 | 416.20 | 404.00 | 407.85 | 407.85 | 93,885 |
|
Feb 18, 2026
|
424.05 | 429.75 | 405.00 | 408.70 | 408.70 | 264,478 |
|
Feb 17, 2026
|
424.95 | 430.00 | 406.85 | 412.90 | 412.90 | 160,908 |
|
Feb 16, 2026
|
415.05 | 420.50 | 407.50 | 416.40 | 416.40 | 106,079 |
|
Feb 13, 2026
|
411.95 | 422.35 | 401.00 | 419.30 | 419.30 | 124,102 |
|
Feb 12, 2026
|
411.00 | 418.00 | 403.05 | 413.45 | 413.45 | 152,561 |
|
Feb 11, 2026
|
423.00 | 430.95 | 408.30 | 411.95 | 411.95 | 118,851 |
|
Feb 10, 2026
|
423.80 | 431.15 | 416.85 | 426.55 | 426.55 | 122,316 |
|
Feb 9, 2026
|
429.45 | 438.15 | 418.60 | 423.65 | 423.65 | 142,581 |
|
Feb 6, 2026
|
446.90 | 446.90 | 422.35 | 429.25 | 429.25 | 258,145 |
|
Feb 5, 2026
|
439.75 | 440.00 | 407.10 | 430.75 | 430.75 | 723,790 |
|
Feb 4, 2026
|
415.80 | 440.00 | 414.45 | 437.10 | 437.10 | 201,632 |
|
Feb 3, 2026
|
408.00 | 424.90 | 396.75 | 415.80 | 415.80 | 270,637 |
|
Feb 2, 2026
|
382.00 | 393.95 | 373.00 | 390.45 | 390.45 | 92,798 |
|
Jan 30, 2026
|
376.60 | 397.00 | 376.60 | 393.15 | 393.15 | 90,113 |
|
Jan 29, 2026
|
388.95 | 388.95 | 374.05 | 385.60 | 385.60 | 75,279 |
|
Jan 28, 2026
|
363.55 | 386.85 | 362.25 | 384.15 | 384.15 | 131,920 |
|
Jan 27, 2026
|
360.05 | 366.05 | 353.00 | 363.55 | 363.55 | 95,328 |
|
Jan 23, 2026
|
364.90 | 364.90 | 345.00 | 363.15 | 363.15 | 156,657 |
|
Jan 22, 2026
|
358.70 | 369.90 | 355.45 | 364.10 | 364.10 | 151,036 |
|
Jan 21, 2026
|
365.50 | 365.50 | 350.00 | 351.60 | 351.60 | 117,407 |
|
Jan 20, 2026
|
385.00 | 385.45 | 362.00 | 365.65 | 365.65 | 130,011 |
|
Jan 19, 2026
|
396.50 | 396.50 | 382.00 | 385.50 | 385.50 | 83,508 |
|
Jan 16, 2026
|
400.00 | 413.00 | 392.15 | 396.70 | 396.70 | 206,144 |
|
Jan 15, 2026
|
393.30 | 393.30 | 393.30 | 393.30 | 393.30 | - |
|
Jan 14, 2026
|
398.95 | 407.10 | 391.60 | 393.30 | 393.30 | 171,631 |
|
Jan 13, 2026
|
400.00 | 403.20 | 390.00 | 399.70 | 399.70 | 104,663 |
|
Jan 12, 2026
|
401.95 | 407.40 | 393.00 | 401.70 | 401.70 | 217,226 |
|
Jan 9, 2026
|
416.00 | 417.60 | 400.15 | 404.95 | 404.95 | 258,471 |
|
Jan 8, 2026
|
429.10 | 433.00 | 411.50 | 417.25 | 417.25 | 610,272 |
|
Jan 7, 2026
|
389.95 | 429.10 | 385.60 | 429.10 | 429.10 | 1,247,464 |
|
Jan 6, 2026
|
389.90 | 392.75 | 380.05 | 390.10 | 390.10 | 119,544 |
|
Jan 5, 2026
|
390.00 | 390.00 | 380.00 | 386.55 | 386.55 | 112,926 |
|
Jan 2, 2026
|
379.95 | 389.90 | 372.20 | 388.30 | 388.30 | 392,799 |
|
Jan 1, 2026
|
375.10 | 379.40 | 370.30 | 376.70 | 376.70 | 99,367 |
|
Dec 31, 2025
|
381.00 | 382.00 | 372.60 | 376.40 | 376.40 | 138,480 |
|
Dec 30, 2025
|
367.30 | 382.15 | 365.00 | 378.25 | 378.25 | 192,543 |
|
Dec 29, 2025
|
373.00 | 375.00 | 365.20 | 370.70 | 370.70 | 405,303 |
|
Dec 26, 2025
|
385.70 | 385.75 | 374.70 | 375.70 | 375.70 | 159,391 |
|
Dec 24, 2025
|
383.60 | 387.00 | 381.15 | 382.90 | 382.90 | 240,594 |
|
Dec 23, 2025
|
409.00 | 417.30 | 378.10 | 381.00 | 381.00 | 1,702,332 |
|
Dec 22, 2025
|
401.95 | 401.95 | 390.55 | 396.95 | 396.95 | 196,592 |
|
Dec 19, 2025
|
390.00 | 397.00 | 390.00 | 395.10 | 395.10 | 100,728 |
|
Dec 18, 2025
|
397.20 | 397.20 | 382.60 | 393.35 | 393.35 | 289,839 |
|
Dec 17, 2025
|
390.00 | 399.25 | 379.00 | 397.20 | 397.20 | 327,750 |
|
Dec 16, 2025
|
368.00 | 389.90 | 363.80 | 385.00 | 385.00 | 202,316 |
|
Dec 15, 2025
|
374.00 | 374.05 | 366.30 | 368.00 | 368.00 | 83,970 |
|
Dec 12, 2025
|
375.00 | 378.90 | 373.60 | 375.55 | 375.55 | 56,330 |
|
Dec 11, 2025
|
379.00 | 379.85 | 368.60 | 374.15 | 374.15 | 92,302 |
|
Dec 10, 2025
|
370.00 | 380.45 | 362.20 | 378.50 | 378.50 | 288,556 |
|
Dec 9, 2025
|
366.90 | 380.00 | 350.60 | 371.00 | 371.00 | 329,653 |
|
Dec 8, 2025
|
378.95 | 378.95 | 353.35 | 363.20 | 363.20 | 652,869 |
|
Dec 5, 2025
|
387.30 | 389.75 | 375.80 | 379.90 | 379.90 | 188,128 |
|
Dec 4, 2025
|
391.95 | 393.75 | 385.50 | 387.30 | 387.30 | 171,408 |
|
Dec 3, 2025
|
401.30 | 403.95 | 386.75 | 391.95 | 391.95 | 158,769 |
|
Dec 2, 2025
|
405.10 | 406.75 | 394.55 | 401.30 | 401.30 | 501,797 |
|
Dec 1, 2025
|
414.00 | 414.05 | 399.10 | 406.55 | 406.55 | 290,987 |
|
Nov 28, 2025
|
410.00 | 413.50 | 400.95 | 411.10 | 411.10 | 235,989 |
|
Nov 27, 2025
|
416.30 | 420.00 | 406.20 | 408.35 | 408.35 | 139,451 |
|
Nov 26, 2025
|
418.15 | 424.00 | 412.00 | 413.80 | 413.80 | 144,039 |
|
Nov 25, 2025
|
416.15 | 424.85 | 413.25 | 416.10 | 416.10 | 200,005 |
|
Nov 24, 2025
|
434.90 | 434.90 | 415.45 | 418.15 | 418.15 | 327,274 |
|
Nov 21, 2025
|
447.00 | 447.00 | 428.35 | 434.40 | 434.40 | 303,698 |
|
Nov 20, 2025
|
444.80 | 457.65 | 444.75 | 448.00 | 448.00 | 216,812 |
|
Nov 19, 2025
|
461.90 | 461.90 | 440.60 | 442.15 | 442.15 | 229,539 |
|
Nov 18, 2025
|
467.10 | 467.10 | 451.50 | 462.40 | 462.40 | 199,519 |
|
Nov 17, 2025
|
453.55 | 470.80 | 449.70 | 465.75 | 465.75 | 287,417 |
|
Nov 14, 2025
|
463.00 | 463.00 | 450.05 | 452.20 | 452.20 | 188,438 |
|
Nov 13, 2025
|
467.60 | 476.15 | 461.00 | 463.25 | 463.25 | 230,067 |
|
Nov 12, 2025
|
472.20 | 473.15 | 454.80 | 467.60 | 467.60 | 462,953 |
|
Nov 11, 2025
|
476.95 | 478.70 | 468.00 | 470.30 | 470.30 | 220,884 |
|
Nov 10, 2025
|
493.35 | 496.45 | 462.00 | 477.25 | 477.25 | 788,049 |
|
Nov 7, 2025
|
500.00 | 500.00 | 484.00 | 490.25 | 490.25 | 1,538,598 |
|
Nov 6, 2025
|
533.00 | 551.80 | 531.00 | 537.75 | 537.75 | 740,473 |
|
Nov 4, 2025
|
535.20 | 542.40 | 525.00 | 528.20 | 528.20 | 470,033 |
|
Nov 3, 2025
|
525.00 | 543.00 | 519.30 | 535.20 | 535.20 | 653,653 |
|
Oct 31, 2025
|
502.10 | 535.45 | 502.10 | 524.45 | 524.45 | 1,246,352 |
|
Oct 30, 2025
|
513.50 | 518.80 | 500.35 | 502.10 | 502.10 | 173,496 |
