NSE - Delayed Quote
INR
SAMHI Hotels Limited (SAMHI.NS)
168.70
+4.57
(+2.78%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
169.00 | 171.00 | 167.00 | 168.70 | 168.70 | 132,827 |
|
Nov 6, 2026
|
164.14 | 171.00 | 163.54 | 168.36 | 168.36 | 1,981,310 |
|
Nov 5, 2026
|
159.68 | 167.70 | 159.20 | 164.13 | 164.13 | 1,469,358 |
|
Nov 4, 2026
|
153.00 | 169.00 | 152.20 | 158.18 | 158.18 | 2,367,515 |
|
Nov 3, 2026
|
156.00 | 159.87 | 152.14 | 153.99 | 153.99 | 415,720 |
|
Nov 2, 2026
|
153.49 | 158.89 | 151.90 | 155.92 | 155.92 | 764,906 |
|
Oct 30, 2026
|
155.47 | 155.98 | 150.62 | 151.26 | 151.26 | 743,519 |
|
Oct 29, 2026
|
151.84 | 156.00 | 149.05 | 155.47 | 155.47 | 609,273 |
|
Oct 28, 2026
|
149.57 | 152.29 | 147.55 | 151.84 | 151.84 | 181,615 |
|
Oct 27, 2026
|
155.00 | 156.00 | 148.72 | 149.48 | 149.48 | 646,114 |
|
Oct 26, 2026
|
150.40 | 155.34 | 149.09 | 153.91 | 153.91 | 1,528,121 |
|
Oct 23, 2026
|
150.49 | 153.89 | 146.69 | 152.85 | 152.85 | 974,917 |
|
Oct 22, 2026
|
145.35 | 152.62 | 144.91 | 150.49 | 150.49 | 1,502,419 |
|
Oct 21, 2026
|
145.33 | 147.90 | 142.86 | 147.12 | 147.12 | 1,205,555 |
|
Oct 19, 2026
|
147.87 | 148.76 | 145.59 | 146.80 | 146.80 | 502,209 |
|
Oct 16, 2026
|
145.46 | 148.56 | 144.35 | 147.66 | 147.66 | 336,670 |
|
Oct 15, 2026
|
144.31 | 146.00 | 143.02 | 144.99 | 144.99 | 691,402 |
|
Oct 14, 2026
|
144.50 | 145.55 | 143.29 | 144.18 | 144.18 | 678,052 |
|
Oct 13, 2026
|
144.36 | 145.70 | 142.11 | 144.50 | 144.50 | 876,404 |
|
Oct 12, 2026
|
143.00 | 145.80 | 142.00 | 144.07 | 144.07 | 290,912 |
|
Oct 9, 2026
|
143.93 | 145.00 | 140.91 | 141.90 | 141.90 | 783,713 |
|
Oct 8, 2026
|
148.70 | 148.77 | 143.00 | 143.89 | 143.89 | 568,252 |
|
Oct 7, 2026
|
151.60 | 151.60 | 146.00 | 147.25 | 147.25 | 665,337 |
|
Oct 6, 2026
|
148.60 | 151.00 | 147.90 | 149.73 | 149.73 | 811,325 |
|
Oct 5, 2026
|
154.35 | 155.99 | 150.00 | 150.41 | 150.41 | 397,768 |
|
Oct 1, 2026
|
153.30 | 155.49 | 149.35 | 154.37 | 154.37 | 1,073,954 |
|
Sep 30, 2026
|
149.35 | 155.00 | 149.35 | 153.68 | 153.68 | 803,682 |
|
Sep 29, 2026
|
149.55 | 150.85 | 145.55 | 149.34 | 149.34 | 888,234 |
|
Sep 28, 2026
|
154.05 | 155.98 | 149.70 | 150.16 | 150.16 | 1,467,903 |
|
Sep 25, 2026
|
158.25 | 160.90 | 157.50 | 159.19 | 159.19 | 352,713 |
|
Sep 24, 2026
|
160.64 | 161.70 | 157.76 | 158.94 | 158.94 | 618,453 |
|
Sep 23, 2026
|
159.63 | 161.71 | 159.40 | 160.01 | 160.01 | 402,854 |
|
Sep 22, 2026
|
159.59 | 161.69 | 159.00 | 159.52 | 159.52 | 527,288 |
|
Sep 21, 2026
|
154.01 | 170.00 | 151.75 | 160.26 | 160.26 | 3,518,283 |
|
Sep 18, 2026
|
157.00 | 163.50 | 157.00 | 161.98 | 161.98 | 928,386 |
|
Sep 17, 2026
|
160.00 | 162.24 | 153.60 | 156.67 | 156.67 | 1,218,576 |
|
Sep 16, 2026
|
152.05 | 164.00 | 149.00 | 160.27 | 160.27 | 4,543,499 |
|
Sep 15, 2026
|
157.00 | 158.99 | 152.25 | 152.73 | 152.73 | 468,454 |
|
Sep 11, 2026
|
158.40 | 160.00 | 156.13 | 157.07 | 157.07 | 1,091,697 |
|
Sep 10, 2026
|
151.10 | 172.50 | 151.10 | 160.20 | 160.20 | 14,028,183 |
|
Sep 9, 2026
|
155.90 | 156.20 | 151.82 | 152.43 | 152.43 | 989,725 |
|
Sep 8, 2026
|
155.77 | 158.09 | 153.42 | 155.61 | 155.61 | 806,381 |
|
Sep 7, 2026
|
151.00 | 157.20 | 148.92 | 155.77 | 155.77 | 1,637,051 |
|
Sep 4, 2026
|
152.59 | 155.60 | 152.55 | 153.99 | 153.99 | 397,845 |
|
Sep 3, 2026
|
151.45 | 153.50 | 150.43 | 152.59 | 152.59 | 800,313 |
|
Sep 2, 2026
|
152.50 | 153.95 | 150.55 | 151.45 | 151.45 | 830,168 |
|
Sep 1, 2026
|
156.00 | 156.21 | 152.35 | 153.05 | 153.05 | 844,223 |
|
Aug 31, 2026
|
156.43 | 157.00 | 154.56 | 156.36 | 156.36 | 426,311 |
|
Aug 28, 2026
|
157.72 | 160.00 | 155.00 | 156.01 | 156.01 | 679,031 |
|
Aug 27, 2026
|
159.11 | 160.48 | 157.10 | 157.55 | 157.55 | 1,226,286 |
|
Aug 26, 2026
|
160.94 | 160.94 | 158.57 | 159.10 | 159.10 | 409,539 |
|
Aug 25, 2026
|
160.00 | 160.28 | 158.00 | 158.74 | 158.74 | 654,035 |
|
Aug 24, 2026
|
159.10 | 161.37 | 158.40 | 159.58 | 159.58 | 1,051,413 |
|
Aug 21, 2026
|
160.39 | 160.91 | 158.40 | 159.56 | 159.56 | 473,143 |
|
Aug 20, 2026
|
158.90 | 162.99 | 158.90 | 160.39 | 160.39 | 315,796 |
|
Aug 19, 2026
|
160.00 | 160.86 | 158.10 | 159.48 | 159.48 | 379,417 |
|
Aug 18, 2026
|
159.00 | 161.24 | 158.60 | 160.03 | 160.03 | 438,145 |
|
Aug 17, 2026
|
161.50 | 162.00 | 157.41 | 159.41 | 159.41 | 952,559 |
|
Aug 14, 2026
|
164.00 | 165.99 | 163.00 | 163.37 | 163.37 | 367,602 |
|
Aug 13, 2026
|
164.48 | 167.00 | 164.05 | 164.77 | 164.77 | 348,560 |
|
Aug 12, 2026
|
164.81 | 166.50 | 164.00 | 164.51 | 164.51 | 655,222 |
|
Aug 11, 2026
|
167.60 | 169.07 | 164.20 | 164.81 | 164.81 | 987,515 |
|
Aug 10, 2026
|
173.65 | 174.00 | 168.97 | 169.80 | 169.80 | 1,465,211 |
|
Aug 7, 2026
|
176.99 | 177.79 | 174.00 | 174.65 | 174.65 | 541,141 |
|
Aug 6, 2026
|
173.00 | 176.90 | 173.00 | 176.24 | 176.24 | 837,173 |
|
Aug 5, 2026
|
170.65 | 176.77 | 163.25 | 173.66 | 173.66 | 3,002,054 |
|
Aug 4, 2026
|
179.00 | 179.00 | 170.40 | 171.75 | 171.75 | 2,382,403 |
|
Aug 3, 2026
|
179.90 | 184.75 | 178.32 | 181.68 | 181.68 | 777,492 |
|
Jul 31, 2026
|
186.25 | 187.55 | 178.98 | 179.84 | 179.84 | 906,873 |
|
Jul 30, 2026
|
182.72 | 186.60 | 179.28 | 186.07 | 186.07 | 1,587,375 |
|
Jul 29, 2026
|
177.25 | 183.00 | 177.25 | 181.72 | 181.72 | 991,556 |
|
Jul 28, 2026
|
178.86 | 180.69 | 174.65 | 176.36 | 176.36 | 394,588 |
|
Jul 27, 2026
|
177.80 | 183.69 | 177.38 | 178.54 | 178.54 | 1,037,485 |
|
Jul 24, 2026
|
168.00 | 180.00 | 167.08 | 177.66 | 177.66 | 1,245,766 |
|
Jul 23, 2026
|
162.36 | 171.92 | 162.36 | 169.87 | 169.87 | 1,001,419 |
|
Jul 22, 2026
|
164.49 | 165.20 | 162.20 | 163.67 | 163.67 | 540,226 |
|
Jul 21, 2026
|
162.57 | 165.00 | 161.63 | 164.71 | 164.71 | 468,791 |
|
Jul 20, 2026
|
164.00 | 164.36 | 161.56 | 163.14 | 163.14 | 689,946 |
|
Jul 17, 2026
|
172.10 | 172.11 | 163.80 | 165.10 | 165.10 | 823,449 |
|
Jul 16, 2026
|
173.85 | 175.50 | 169.00 | 169.56 | 169.56 | 821,660 |
|
Jul 15, 2026
|
174.80 | 177.98 | 173.50 | 174.24 | 174.24 | 504,296 |
|
Jul 14, 2026
|
177.00 | 177.00 | 172.20 | 175.63 | 175.63 | 639,314 |
|
Jul 13, 2026
|
172.35 | 179.00 | 171.66 | 178.06 | 178.06 | 1,616,585 |
|
Jul 10, 2026
|
173.60 | 175.00 | 171.50 | 173.08 | 173.08 | 494,061 |
|
Jul 9, 2026
|
168.46 | 173.47 | 168.46 | 172.69 | 172.69 | 444,105 |
|
Jul 8, 2026
|
171.60 | 174.18 | 165.25 | 167.77 | 167.77 | 693,810 |
|
Jul 7, 2026
|
173.60 | 175.90 | 172.55 | 173.75 | 173.75 | 434,908 |
|
Jul 6, 2026
|
178.10 | 178.72 | 172.22 | 173.88 | 173.88 | 681,692 |
|
Jul 3, 2026
|
177.10 | 179.74 | 175.99 | 177.95 | 177.95 | 585,137 |
|
Jul 2, 2026
|
174.23 | 177.77 | 172.75 | 175.62 | 175.62 | 665,268 |
|
Jul 1, 2026
|
174.30 | 177.12 | 172.52 | 173.90 | 173.90 | 464,712 |
|
Jun 30, 2026
|
176.48 | 179.03 | 172.52 | 174.76 | 174.76 | 791,499 |
|
Jun 29, 2026
|
180.80 | 181.94 | 174.50 | 176.44 | 176.44 | 761,156 |
|
Jun 25, 2026
|
186.10 | 188.23 | 178.28 | 179.85 | 179.85 | 2,208,341 |
|
Jun 24, 2026
|
180.55 | 186.00 | 180.33 | 184.23 | 184.23 | 1,711,086 |
|
Jun 23, 2026
|
179.00 | 187.00 | 178.00 | 180.44 | 180.44 | 3,878,364 |
|
Jun 22, 2026
|
179.00 | 182.00 | 176.53 | 179.09 | 179.09 | 3,621,887 |
|
Jun 19, 2026
|
173.32 | 179.90 | 170.10 | 175.81 | 175.81 | 2,095,257 |
|
Jun 18, 2026
|
167.73 | 173.79 | 167.00 | 171.60 | 171.60 | 714,997 |
|
Jun 17, 2026
|
170.00 | 170.99 | 166.80 | 167.39 | 167.39 | 486,124 |
|
Jun 16, 2026
|
171.98 | 171.98 | 166.55 | 170.38 | 170.38 | 622,060 |
|
Jun 15, 2026
|
168.70 | 172.30 | 164.50 | 168.25 | 168.25 | 1,128,218 |
|
Jun 12, 2026
|
160.99 | 164.48 | 160.16 | 163.49 | 163.49 | 647,587 |
|
Jun 11, 2026
|
158.80 | 161.12 | 158.50 | 159.72 | 159.72 | 644,575 |
|
Jun 10, 2026
|
162.00 | 162.00 | 158.28 | 159.94 | 159.94 | 665,526 |
|
Jun 9, 2026
|
157.50 | 162.48 | 157.50 | 160.66 | 160.66 | 411,906 |
|
Jun 8, 2026
|
160.00 | 160.58 | 157.32 | 159.28 | 159.28 | 1,009,226 |
|
Jun 5, 2026
|
168.20 | 168.20 | 161.00 | 162.05 | 162.05 | 565,518 |
|
Jun 4, 2026
|
166.98 | 169.48 | 166.88 | 167.27 | 167.27 | 616,627 |
|
Jun 3, 2026
|
170.55 | 170.67 | 167.01 | 168.22 | 168.22 | 433,254 |
|
Jun 2, 2026
|
164.01 | 170.90 | 163.00 | 169.53 | 169.53 | 897,619 |
|
Jun 1, 2026
|
165.90 | 167.98 | 160.62 | 164.63 | 164.63 | 844,644 |
|
May 29, 2026
|
165.07 | 169.10 | 165.00 | 165.55 | 165.55 | 855,792 |
|
May 27, 2026
|
169.95 | 170.54 | 163.41 | 164.60 | 164.60 | 1,358,751 |
|
May 26, 2026
|
164.45 | 171.54 | 161.91 | 169.95 | 169.95 | 2,348,628 |
|
May 25, 2026
|
152.77 | 164.40 | 152.61 | 162.51 | 162.51 | 3,373,524 |
|
May 22, 2026
|
150.80 | 153.60 | 144.15 | 150.08 | 150.08 | 3,322,530 |
|
May 21, 2026
|
148.00 | 149.60 | 144.91 | 146.64 | 146.64 | 573,403 |
|
May 20, 2026
|
141.52 | 146.90 | 141.21 | 144.18 | 144.18 | 829,222 |
|
May 19, 2026
|
143.90 | 145.20 | 142.70 | 143.38 | 143.38 | 716,251 |
|
May 18, 2026
|
146.49 | 146.49 | 141.60 | 143.70 | 143.70 | 540,400 |
|
May 15, 2026
|
154.00 | 154.00 | 145.55 | 146.59 | 146.59 | 1,062,575 |
|
May 14, 2026
|
150.80 | 153.40 | 148.51 | 152.55 | 152.55 | 331,111 |
|
May 13, 2026
|
151.00 | 153.76 | 149.74 | 150.64 | 150.64 | 674,528 |
|
May 12, 2026
|
152.00 | 158.79 | 151.61 | 153.88 | 153.88 | 909,526 |
|
May 11, 2026
|
157.47 | 157.99 | 151.20 | 152.09 | 152.09 | 712,001 |
|
May 8, 2026
|
158.39 | 158.87 | 155.58 | 157.46 | 157.46 | 681,107 |
|
May 7, 2026
|
160.20 | 162.27 | 158.01 | 158.36 | 158.36 | 649,966 |
|
May 6, 2026
|
158.98 | 161.98 | 158.00 | 160.20 | 160.20 | 987,719 |
|
May 5, 2026
|
160.05 | 160.75 | 157.50 | 157.87 | 157.87 | 460,339 |
|
May 4, 2026
|
156.75 | 164.30 | 156.75 | 161.92 | 161.92 | 921,395 |
|
Apr 30, 2026
|
159.50 | 159.50 | 153.70 | 156.27 | 156.27 | 776,099 |
|
Apr 29, 2026
|
159.87 | 162.09 | 158.66 | 159.68 | 159.68 | 524,318 |
|
Apr 28, 2026
|
163.93 | 164.94 | 157.68 | 159.58 | 159.58 | 882,691 |
|
Apr 27, 2026
|
162.74 | 165.33 | 161.85 | 163.93 | 163.93 | 471,271 |
|
Apr 24, 2026
|
163.33 | 164.50 | 160.21 | 162.33 | 162.33 | 599,972 |
|
Apr 23, 2026
|
164.00 | 165.26 | 161.00 | 163.33 | 163.33 | 481,820 |
|
Apr 22, 2026
|
165.90 | 166.60 | 163.61 | 165.20 | 165.20 | 440,388 |
|
Apr 21, 2026
|
164.08 | 168.50 | 162.81 | 164.90 | 164.90 | 575,844 |
|
Apr 20, 2026
|
163.24 | 164.44 | 160.49 | 163.20 | 163.20 | 635,243 |
|
Apr 17, 2026
|
164.82 | 167.76 | 159.80 | 163.10 | 163.10 | 1,103,059 |
|
Apr 16, 2026
|
167.80 | 168.80 | 162.27 | 163.95 | 163.95 | 1,641,142 |
|
Apr 15, 2026
|
160.98 | 162.00 | 159.02 | 161.02 | 161.02 | 775,633 |
|
Apr 13, 2026
|
153.95 | 157.59 | 151.30 | 156.42 | 156.42 | 529,979 |
|
Apr 10, 2026
|
155.08 | 160.39 | 154.53 | 158.03 | 158.03 | 707,485 |
|
Apr 9, 2026
|
160.14 | 160.14 | 153.01 | 154.36 | 154.36 | 765,011 |
|
Apr 8, 2026
|
155.07 | 159.96 | 152.00 | 159.29 | 159.29 | 1,694,186 |
|
Apr 7, 2026
|
146.02 | 149.90 | 145.13 | 146.42 | 146.42 | 2,081,398 |
|
Apr 6, 2026
|
138.65 | 149.50 | 136.88 | 147.77 | 147.77 | 4,039,148 |
|
Apr 2, 2026
|
132.00 | 137.88 | 128.22 | 136.73 | 136.73 | 1,249,413 |
|
Apr 1, 2026
|
134.59 | 136.29 | 131.01 | 134.17 | 134.17 | 1,197,579 |
|
Mar 30, 2026
|
132.55 | 134.68 | 127.00 | 128.15 | 128.15 | 2,775,333 |
|
Mar 27, 2026
|
138.00 | 138.00 | 130.05 | 134.25 | 134.25 | 2,307,818 |
|
Mar 25, 2026
|
136.90 | 142.95 | 135.50 | 138.46 | 138.46 | 1,742,708 |
|
Mar 24, 2026
|
137.00 | 137.02 | 130.26 | 135.53 | 135.53 | 2,266,353 |
|
Mar 23, 2026
|
142.00 | 144.00 | 132.81 | 133.64 | 133.64 | 1,890,540 |
|
Mar 20, 2026
|
151.49 | 154.56 | 143.10 | 144.32 | 144.32 | 1,003,330 |
|
Mar 19, 2026
|
150.00 | 151.99 | 147.70 | 150.37 | 150.37 | 1,003,960 |
|
Mar 18, 2026
|
149.72 | 155.80 | 149.40 | 152.82 | 152.82 | 965,188 |
|
Mar 17, 2026
|
146.35 | 151.10 | 145.62 | 149.90 | 149.90 | 722,332 |
|
Mar 16, 2026
|
148.41 | 150.35 | 143.42 | 146.47 | 146.47 | 1,062,272 |
|
Mar 13, 2026
|
146.48 | 149.00 | 145.18 | 148.41 | 148.41 | 1,268,960 |
|
Mar 12, 2026
|
150.84 | 151.50 | 145.75 | 146.48 | 146.48 | 1,965,496 |
|
Mar 11, 2026
|
155.34 | 156.00 | 150.07 | 150.84 | 150.84 | 1,179,063 |
|
Mar 10, 2026
|
149.00 | 156.42 | 147.01 | 154.76 | 154.76 | 1,534,891 |
|
Mar 9, 2026
|
146.00 | 147.99 | 141.99 | 146.74 | 146.74 | 1,231,898 |
|
Mar 6, 2026
|
154.00 | 157.63 | 145.36 | 149.13 | 149.13 | 3,257,165 |
|
Mar 5, 2026
|
153.19 | 157.00 | 149.15 | 151.72 | 151.72 | 1,047,906 |
|
Mar 4, 2026
|
157.00 | 158.63 | 151.00 | 152.50 | 152.50 | 1,569,761 |
|
Mar 2, 2026
|
154.10 | 162.29 | 154.10 | 159.44 | 159.44 | 759,922 |
|
Feb 27, 2026
|
164.01 | 164.45 | 161.30 | 162.50 | 162.50 | 463,072 |
|
Feb 26, 2026
|
167.00 | 167.00 | 163.42 | 165.06 | 165.06 | 313,530 |
|
Feb 25, 2026
|
164.84 | 169.20 | 163.40 | 167.04 | 167.04 | 1,018,927 |
|
Feb 24, 2026
|
164.00 | 164.49 | 158.92 | 162.13 | 162.13 | 706,627 |
|
Feb 23, 2026
|
165.25 | 166.78 | 163.25 | 164.97 | 164.97 | 522,613 |
|
Feb 20, 2026
|
164.95 | 165.95 | 163.12 | 165.24 | 165.24 | 629,312 |
|
Feb 19, 2026
|
163.76 | 166.70 | 161.75 | 165.24 | 165.24 | 719,880 |
|
Feb 18, 2026
|
166.40 | 167.09 | 162.50 | 162.84 | 162.84 | 719,835 |
|
Feb 17, 2026
|
164.00 | 167.95 | 163.84 | 165.34 | 165.34 | 351,668 |
|
Feb 16, 2026
|
165.86 | 168.03 | 163.06 | 164.51 | 164.51 | 489,007 |
|
Feb 13, 2026
|
166.00 | 167.20 | 164.00 | 165.86 | 165.86 | 405,158 |
|
Feb 12, 2026
|
169.90 | 170.01 | 166.08 | 166.76 | 166.76 | 376,150 |
|
Feb 11, 2026
|
166.00 | 171.60 | 166.00 | 169.30 | 169.30 | 685,620 |
|
Feb 10, 2026
|
170.90 | 172.90 | 167.60 | 168.50 | 168.50 | 887,070 |
|
Feb 9, 2026
|
173.18 | 173.18 | 166.96 | 170.45 | 170.45 | 1,031,538 |
|
Feb 6, 2026
|
167.91 | 167.91 | 164.80 | 165.74 | 165.74 | 523,184 |
|
Feb 5, 2026
|
172.90 | 173.01 | 167.04 | 168.27 | 168.27 | 666,104 |
|
Feb 4, 2026
|
170.00 | 173.54 | 167.77 | 172.49 | 172.49 | 667,845 |
|
Feb 3, 2026
|
176.00 | 180.59 | 169.16 | 169.85 | 169.85 | 1,323,618 |
|
Feb 2, 2026
|
168.55 | 170.00 | 163.61 | 169.10 | 169.10 | 606,924 |
|
Jan 30, 2026
|
168.10 | 175.00 | 166.65 | 169.38 | 169.38 | 819,754 |
|
Jan 29, 2026
|
179.13 | 183.90 | 169.01 | 169.51 | 169.51 | 1,084,959 |
|
Jan 28, 2026
|
170.75 | 178.25 | 170.75 | 176.88 | 176.88 | 414,344 |
|
Jan 27, 2026
|
175.90 | 177.02 | 167.30 | 169.51 | 169.51 | 763,949 |
|
Jan 23, 2026
|
172.82 | 185.28 | 169.80 | 175.82 | 175.82 | 1,391,235 |
|
Jan 22, 2026
|
172.72 | 179.17 | 167.90 | 172.82 | 172.82 | 1,267,479 |
|
Jan 21, 2026
|
181.20 | 181.20 | 168.82 | 172.82 | 172.82 | 1,129,686 |
|
Jan 20, 2026
|
184.85 | 185.01 | 180.00 | 181.41 | 181.41 | 473,264 |
|
Jan 19, 2026
|
184.00 | 186.00 | 182.91 | 184.83 | 184.83 | 338,058 |
|
Jan 16, 2026
|
191.90 | 191.90 | 184.95 | 186.14 | 186.14 | 410,631 |
|
Jan 15, 2026
|
189.14 | 189.14 | 189.14 | 189.14 | 189.14 | - |
|
Jan 14, 2026
|
189.32 | 191.39 | 185.07 | 189.14 | 189.14 | 334,227 |
|
Jan 13, 2026
|
189.90 | 189.90 | 185.00 | 186.91 | 186.91 | 380,821 |
|
Jan 12, 2026
|
192.91 | 192.91 | 186.10 | 187.17 | 187.17 | 711,594 |
|
Jan 9, 2026
|
199.92 | 203.09 | 193.10 | 194.89 | 194.89 | 789,333 |
|
Jan 8, 2026
|
198.88 | 202.20 | 195.50 | 200.55 | 200.55 | 1,678,635 |
|
Jan 7, 2026
|
193.58 | 200.97 | 193.00 | 197.91 | 197.91 | 1,113,450 |
|
Jan 6, 2026
|
192.00 | 194.25 | 188.64 | 192.36 | 192.36 | 773,174 |
|
Jan 5, 2026
|
186.20 | 192.00 | 184.86 | 189.65 | 189.65 | 620,036 |
|
Jan 2, 2026
|
180.31 | 185.85 | 179.33 | 185.42 | 185.42 | 724,301 |
|
Jan 1, 2026
|
182.80 | 183.24 | 178.65 | 179.25 | 179.25 | 295,611 |
|
Dec 31, 2025
|
178.02 | 183.40 | 178.02 | 182.87 | 182.87 | 305,169 |
|
Dec 30, 2025
|
181.75 | 182.12 | 176.80 | 178.02 | 178.02 | 327,904 |
|
Dec 29, 2025
|
186.00 | 186.00 | 180.00 | 182.51 | 182.51 | 498,668 |
|
Dec 26, 2025
|
181.47 | 184.07 | 180.65 | 183.30 | 183.30 | 350,863 |
|
Dec 24, 2025
|
181.95 | 184.00 | 180.10 | 181.47 | 181.47 | 342,133 |
|
Dec 23, 2025
|
183.23 | 183.23 | 180.60 | 181.95 | 181.95 | 349,437 |
|
Dec 22, 2025
|
178.50 | 183.11 | 177.10 | 182.58 | 182.58 | 564,879 |
|
Dec 19, 2025
|
176.60 | 177.77 | 174.44 | 177.08 | 177.08 | 498,928 |
|
Dec 18, 2025
|
175.99 | 177.00 | 173.10 | 175.92 | 175.92 | 513,172 |
|
Dec 17, 2025
|
177.89 | 178.95 | 175.21 | 175.94 | 175.94 | 540,550 |
|
Dec 16, 2025
|
180.20 | 180.40 | 177.13 | 177.89 | 177.89 | 597,412 |
|
Dec 15, 2025
|
178.90 | 181.67 | 176.00 | 180.30 | 180.30 | 545,494 |
|
Dec 12, 2025
|
177.70 | 181.50 | 177.25 | 178.65 | 178.65 | 876,116 |
|
Dec 11, 2025
|
175.60 | 178.50 | 173.49 | 176.95 | 176.95 | 802,664 |
|
Dec 10, 2025
|
177.40 | 181.49 | 174.10 | 175.51 | 175.51 | 1,141,553 |
|
Dec 9, 2025
|
180.06 | 180.80 | 174.61 | 177.69 | 177.69 | 1,252,837 |
|
Dec 8, 2025
|
180.00 | 182.48 | 177.57 | 181.48 | 181.48 | 781,408 |
|
Dec 5, 2025
|
185.50 | 186.08 | 180.00 | 181.08 | 181.08 | 1,033,291 |
|
Dec 4, 2025
|
186.30 | 188.42 | 185.00 | 185.95 | 185.95 | 896,686 |
|
Dec 3, 2025
|
186.75 | 187.46 | 185.00 | 185.14 | 185.14 | 685,817 |
|
Dec 2, 2025
|
192.10 | 192.10 | 185.46 | 187.40 | 187.40 | 609,788 |
|
Dec 1, 2025
|
196.00 | 197.19 | 192.20 | 193.52 | 193.52 | 645,020 |
|
Nov 28, 2025
|
194.60 | 197.31 | 189.50 | 196.12 | 196.12 | 1,194,085 |
|
Nov 27, 2025
|
182.04 | 194.99 | 182.04 | 193.36 | 193.36 | 2,233,239 |
|
Nov 26, 2025
|
178.60 | 182.47 | 177.74 | 180.78 | 180.78 | 977,206 |
|
Nov 25, 2025
|
176.19 | 178.94 | 174.61 | 178.21 | 178.21 | 623,051 |
|
Nov 24, 2025
|
182.98 | 182.99 | 174.05 | 176.03 | 176.03 | 989,124 |
|
Nov 21, 2025
|
185.51 | 185.51 | 181.86 | 182.98 | 182.98 | 578,212 |
|
Nov 20, 2025
|
186.62 | 186.95 | 183.00 | 184.82 | 184.82 | 809,789 |
|
Nov 19, 2025
|
183.00 | 187.30 | 180.10 | 186.82 | 186.82 | 2,601,711 |
|
Nov 18, 2025
|
187.30 | 191.50 | 183.10 | 189.34 | 189.34 | 953,647 |
|
Nov 17, 2025
|
181.50 | 186.90 | 181.06 | 186.21 | 186.21 | 981,040 |
|
Nov 14, 2025
|
182.41 | 183.00 | 180.45 | 181.72 | 181.72 | 872,994 |
|
Nov 13, 2025
|
184.26 | 185.08 | 182.10 | 182.41 | 182.41 | 665,729 |
|
Nov 12, 2025
|
187.76 | 187.90 | 184.00 | 184.51 | 184.51 | 1,369,074 |
|
Nov 11, 2025
|
191.10 | 194.83 | 187.10 | 187.76 | 187.76 | 867,899 |
|
Nov 10, 2025
|
193.01 | 195.90 | 190.90 | 191.54 | 191.54 | 723,141 |
|
Nov 7, 2025
|
195.62 | 196.95 | 191.51 | 193.71 | 193.71 | 788,257 |
|
Nov 6, 2025
|
199.90 | 200.10 | 194.49 | 195.62 | 195.62 | 1,113,426 |
