NSE - Delayed Quote
INR
Sigma Advanced Systems Limited (SIGMAADV.NS)
909.25
-20.90
(-2.25%)
At close: 3:29:42 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 6, 2026
|
900.05 | 959.40 | 885.05 | 909.25 | 909.25 | 187,551 |
|
Nov 5, 2026
|
963.95 | 979.90 | 921.05 | 930.15 | 930.15 | 200,297 |
|
Nov 4, 2026
|
860.10 | 939.50 | 860.10 | 938.70 | 938.70 | 236,072 |
|
Nov 3, 2026
|
917.90 | 917.90 | 890.00 | 894.80 | 894.80 | 112,629 |
|
Nov 2, 2026
|
876.00 | 909.00 | 851.00 | 901.05 | 901.05 | 151,992 |
|
Oct 30, 2026
|
900.00 | 919.00 | 875.10 | 890.60 | 890.60 | 225,311 |
|
Oct 29, 2026
|
924.70 | 947.30 | 861.00 | 921.10 | 921.10 | 368,287 |
|
Oct 28, 2026
|
880.00 | 904.30 | 871.00 | 904.30 | 904.30 | 349,435 |
|
Oct 27, 2026
|
820.30 | 861.30 | 820.30 | 861.30 | 861.30 | 381,753 |
|
Oct 26, 2026
|
742.30 | 820.30 | 742.30 | 820.30 | 820.30 | 639,324 |
|
Oct 23, 2026
|
781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 93,377 |
|
Oct 22, 2026
|
822.40 | 822.40 | 822.40 | 822.40 | 822.40 | 150,819 |
|
Oct 21, 2026
|
910.00 | 910.00 | 865.60 | 865.60 | 865.60 | 504,398 |
|
Oct 19, 2026
|
950.00 | 950.00 | 909.80 | 911.10 | 911.10 | 230,370 |
|
Oct 16, 2026
|
939.90 | 969.00 | 936.60 | 957.60 | 957.60 | 147,993 |
|
Oct 15, 2026
|
965.00 | 987.00 | 932.40 | 936.60 | 936.60 | 239,372 |
|
Oct 14, 2026
|
986.00 | 1,031.00 | 975.00 | 981.40 | 981.40 | 246,236 |
|
Oct 13, 2026
|
936.10 | 1,009.70 | 913.70 | 1,005.30 | 1,005.30 | 563,113 |
|
Oct 12, 2026
|
976.50 | 994.00 | 958.40 | 961.70 | 961.70 | 326,477 |
|
Oct 9, 2026
|
985.30 | 1,035.00 | 985.30 | 1,008.80 | 1,008.80 | 462,853 |
|
Oct 8, 2026
|
1,090.00 | 1,091.60 | 1,037.10 | 1,037.10 | 1,037.10 | 164,537 |
|
Oct 7, 2026
|
1,109.00 | 1,145.00 | 1,070.00 | 1,091.60 | 1,091.60 | 236,310 |
|
Oct 6, 2026
|
1,107.00 | 1,165.00 | 1,090.00 | 1,119.40 | 1,119.40 | 385,103 |
|
Oct 5, 2026
|
1,130.70 | 1,130.70 | 1,036.00 | 1,130.60 | 1,130.60 | 835,410 |
|
Oct 1, 2026
|
1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 1,076.90 | 542,861 |
|
Sep 30, 2026
|
990.25 | 1,025.70 | 990.05 | 1,025.70 | 1,025.70 | 370,551 |
|
Sep 29, 2026
|
915.00 | 976.90 | 904.85 | 976.90 | 976.90 | 564,099 |
|
Sep 28, 2026
|
939.00 | 960.00 | 900.00 | 930.40 | 930.40 | 304,695 |
|
Sep 25, 2026
|
974.90 | 974.90 | 930.00 | 946.00 | 946.00 | 197,475 |
|
Sep 24, 2026
|
930.00 | 980.00 | 897.00 | 949.65 | 949.65 | 279,428 |
|
Sep 23, 2026
|
959.00 | 966.60 | 924.10 | 936.70 | 936.70 | 252,649 |
|
Sep 22, 2026
|
914.95 | 950.00 | 905.00 | 948.00 | 948.00 | 369,254 |
|
Sep 21, 2026
|
869.00 | 909.40 | 848.00 | 908.95 | 908.95 | 443,050 |
|
Sep 18, 2026
|
848.00 | 888.30 | 831.10 | 866.10 | 866.10 | 255,004 |
|
Sep 17, 2026
|
817.00 | 857.90 | 800.10 | 857.40 | 857.40 | 292,634 |
|
Sep 16, 2026
|
790.85 | 824.90 | 758.00 | 817.05 | 817.05 | 250,590 |
|
Sep 15, 2026
|
840.00 | 867.00 | 790.85 | 794.65 | 794.65 | 318,415 |
|
Sep 11, 2026
|
788.00 | 832.45 | 776.50 | 832.45 | 832.45 | 366,669 |
|
Sep 10, 2026
|
791.80 | 792.85 | 780.00 | 792.85 | 792.85 | 250,035 |
|
Sep 9, 2026
|
788.00 | 789.00 | 750.00 | 755.10 | 755.10 | 155,489 |
|
Sep 8, 2026
|
739.00 | 777.15 | 722.00 | 777.15 | 777.15 | 175,034 |
|
Sep 7, 2026
|
760.00 | 765.65 | 732.00 | 740.15 | 740.15 | 162,011 |
|
Sep 4, 2026
|
754.80 | 779.90 | 752.55 | 762.40 | 762.40 | 118,525 |
|
Sep 3, 2026
|
774.95 | 775.00 | 750.00 | 754.80 | 754.80 | 116,874 |
|
Sep 2, 2026
|
778.05 | 787.80 | 750.25 | 772.95 | 772.95 | 169,732 |
|
Sep 1, 2026
|
781.95 | 797.40 | 764.00 | 780.45 | 780.45 | 190,324 |
|
Aug 31, 2026
|
775.00 | 790.00 | 742.00 | 781.95 | 781.95 | 284,883 |
|
Aug 28, 2026
|
797.30 | 801.00 | 745.00 | 777.10 | 777.10 | 374,337 |
|
Aug 27, 2026
|
730.95 | 763.65 | 730.95 | 763.65 | 763.65 | 942,674 |
|
Aug 26, 2026
|
727.30 | 727.30 | 711.45 | 727.30 | 727.30 | 728,895 |
|
Aug 25, 2026
|
692.70 | 692.70 | 692.70 | 692.70 | 692.70 | 124,322 |
|
Aug 24, 2026
|
691.25 | 695.95 | 655.25 | 659.75 | 659.75 | 307,346 |
|
Aug 21, 2026
|
664.95 | 697.65 | 657.50 | 688.20 | 688.20 | 680,477 |
|
Aug 20, 2026
|
714.90 | 714.90 | 661.20 | 664.45 | 664.45 | 701,713 |
|
Aug 19, 2026
|
691.35 | 691.35 | 691.35 | 691.35 | 691.35 | 89,369 |
|
Aug 18, 2026
|
627.10 | 658.45 | 622.00 | 658.45 | 658.45 | 190,567 |
|
Aug 17, 2026
|
645.00 | 648.00 | 627.10 | 627.10 | 627.10 | 252,071 |
|
Aug 14, 2026
|
652.80 | 672.00 | 652.80 | 660.10 | 660.10 | 367,773 |
|
Aug 13, 2026
|
651.00 | 692.00 | 651.00 | 687.15 | 687.15 | 197,183 |
|
Aug 12, 2026
|
701.45 | 710.00 | 666.40 | 683.85 | 683.85 | 289,657 |
|
Aug 11, 2026
|
700.00 | 709.95 | 690.00 | 701.45 | 701.45 | 150,689 |
|
Aug 10, 2026
|
702.15 | 711.00 | 700.95 | 703.95 | 703.95 | 145,262 |
|
Aug 7, 2026
|
691.00 | 714.40 | 681.00 | 700.95 | 700.95 | 177,711 |
|
Aug 6, 2026
|
715.00 | 721.50 | 680.00 | 692.05 | 692.05 | 302,489 |
|
Aug 5, 2026
|
685.70 | 721.00 | 656.80 | 704.50 | 704.50 | 392,220 |
|
Aug 4, 2026
|
687.40 | 687.40 | 665.00 | 686.80 | 686.80 | 630,674 |
|
Aug 3, 2026
|
634.00 | 654.70 | 625.00 | 654.70 | 654.70 | 146,018 |
|
Jul 31, 2026
|
595.00 | 626.00 | 594.80 | 623.55 | 623.55 | 288,481 |
|
Jul 30, 2026
|
627.80 | 627.80 | 581.60 | 599.40 | 599.40 | 854,299 |
|
Jul 29, 2026
|
605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 104,246 |
|
Jul 28, 2026
|
576.60 | 576.60 | 576.60 | 576.60 | 576.60 | 61,609 |
|
Jul 27, 2026
|
547.00 | 549.15 | 547.00 | 549.15 | 549.15 | 263,149 |
|
Jul 24, 2026
|
474.85 | 524.75 | 474.85 | 523.00 | 523.00 | 406,157 |
|
Jul 23, 2026
|
533.00 | 534.95 | 499.80 | 499.80 | 499.80 | 190,020 |
|
Jul 22, 2026
|
515.15 | 534.95 | 515.15 | 526.10 | 526.10 | 112,396 |
|
Jul 21, 2026
|
533.40 | 540.90 | 515.10 | 520.30 | 520.30 | 209,434 |
|
Jul 20, 2026
|
557.80 | 557.80 | 530.50 | 533.40 | 533.40 | 194,607 |
|
Jul 17, 2026
|
568.00 | 568.00 | 551.00 | 557.80 | 557.80 | 89,665 |
|
Jul 16, 2026
|
562.55 | 584.00 | 561.10 | 568.80 | 568.80 | 284,791 |
|
Jul 15, 2026
|
584.75 | 595.80 | 552.00 | 559.85 | 559.85 | 456,026 |
|
Jul 14, 2026
|
604.00 | 606.30 | 569.30 | 573.65 | 573.65 | 528,379 |
|
Jul 13, 2026
|
582.65 | 609.90 | 576.50 | 582.95 | 582.95 | 581,001 |
|
Jul 10, 2026
|
585.95 | 585.95 | 557.80 | 582.65 | 582.65 | 1,121,568 |
|
Jul 9, 2026
|
537.00 | 558.05 | 537.00 | 558.05 | 558.05 | 231,921 |
|
Jul 8, 2026
|
549.95 | 565.90 | 516.00 | 531.50 | 531.50 | 609,737 |
|
Jul 7, 2026
|
545.90 | 566.30 | 532.40 | 541.35 | 541.35 | 595,041 |
|
Jul 6, 2026
|
545.00 | 569.00 | 531.00 | 539.35 | 539.35 | 340,407 |
|
Jul 3, 2026
|
556.00 | 561.00 | 535.60 | 548.40 | 548.40 | 304,491 |
|
Jul 2, 2026
|
565.00 | 574.90 | 553.00 | 561.05 | 561.05 | 370,636 |
|
Jul 1, 2026
|
541.00 | 582.85 | 531.15 | 581.35 | 581.35 | 815,063 |
|
Jun 30, 2026
|
555.10 | 555.10 | 555.10 | 555.10 | 555.10 | 87,799 |
|
Jun 29, 2026
|
612.80 | 612.80 | 584.30 | 584.30 | 584.30 | 142,048 |
|
Jun 25, 2026
|
638.10 | 638.10 | 582.30 | 615.05 | 615.05 | 785,927 |
|
Jun 24, 2026
|
599.00 | 607.75 | 590.45 | 607.75 | 607.75 | 223,169 |
|
Jun 23, 2026
|
569.00 | 578.85 | 560.00 | 578.85 | 578.85 | 322,691 |
|
Jun 22, 2026
|
551.30 | 551.30 | 540.00 | 551.30 | 551.30 | 432,874 |
|
Jun 19, 2026
|
513.00 | 525.05 | 510.05 | 525.05 | 525.05 | 144,015 |
|
Jun 18, 2026
|
477.00 | 500.05 | 473.25 | 500.05 | 500.05 | 203,095 |
|
Jun 17, 2026
|
475.10 | 480.00 | 464.10 | 476.25 | 476.25 | 211,451 |
|
Jun 16, 2026
|
461.00 | 478.00 | 444.40 | 475.10 | 475.10 | 249,936 |
|
Jun 15, 2026
|
495.00 | 495.00 | 460.00 | 462.20 | 462.20 | 426,532 |
|
Jun 12, 2026
|
497.00 | 503.90 | 470.00 | 479.50 | 479.50 | 583,531 |
|
Jun 11, 2026
|
457.00 | 482.25 | 436.35 | 482.25 | 482.25 | 830,361 |
|
Jun 10, 2026
|
459.30 | 459.30 | 459.30 | 459.30 | 459.30 | 143,436 |
|
Jun 9, 2026
|
425.00 | 437.45 | 425.00 | 437.45 | 437.45 | 127,502 |
|
Jun 8, 2026
|
414.05 | 434.00 | 414.05 | 416.65 | 416.65 | 647,005 |
|
Jun 5, 2026
|
462.00 | 467.80 | 435.80 | 435.80 | 435.80 | 754,289 |
|
Jun 4, 2026
|
438.00 | 458.70 | 436.90 | 458.70 | 458.70 | 224,154 |
|
Jun 3, 2026
|
414.40 | 436.90 | 406.10 | 436.90 | 436.90 | 840,720 |
|
Jun 2, 2026
|
438.95 | 438.95 | 408.60 | 416.10 | 416.10 | 575,360 |
|
Jun 1, 2026
|
434.40 | 446.00 | 408.80 | 426.40 | 426.40 | 1,579,281 |
|
May 29, 2026
|
424.80 | 424.80 | 392.00 | 424.80 | 424.80 | 1,673,045 |
|
May 27, 2026
|
401.00 | 404.60 | 387.55 | 404.60 | 404.60 | 679,408 |
|
May 26, 2026
|
385.35 | 385.35 | 385.35 | 385.35 | 385.35 | 96,575 |
|
May 25, 2026
|
367.00 | 367.00 | 353.05 | 367.00 | 367.00 | 750,096 |
|
May 22, 2026
|
343.80 | 349.55 | 336.30 | 349.55 | 349.55 | 303,297 |
|
May 21, 2026
|
332.95 | 332.95 | 331.00 | 332.95 | 332.95 | 109,984 |
|
May 20, 2026
|
296.25 | 317.10 | 296.25 | 317.10 | 317.10 | 258,954 |
|
May 19, 2026
|
303.00 | 318.70 | 295.25 | 302.00 | 302.00 | 303,761 |
|
May 18, 2026
|
310.00 | 314.30 | 301.65 | 306.05 | 306.05 | 281,835 |
|
May 15, 2026
|
304.90 | 318.85 | 304.90 | 317.50 | 317.50 | 453,968 |
|
May 14, 2026
|
306.00 | 314.40 | 303.70 | 303.70 | 303.70 | 158,229 |
|
May 13, 2026
|
320.55 | 329.70 | 319.65 | 319.65 | 319.65 | 386,097 |
|
May 12, 2026
|
354.90 | 354.90 | 325.50 | 336.45 | 336.45 | 525,539 |
|
May 11, 2026
|
323.00 | 338.95 | 311.50 | 338.95 | 338.95 | 356,995 |
|
May 8, 2026
|
310.10 | 322.85 | 308.00 | 322.85 | 322.85 | 395,403 |
|
May 7, 2026
|
291.00 | 307.50 | 291.00 | 307.50 | 307.50 | 477,106 |
|
May 6, 2026
|
291.00 | 298.00 | 282.10 | 292.90 | 292.90 | 351,418 |
|
May 5, 2026
|
285.00 | 299.95 | 281.10 | 293.90 | 293.90 | 500,608 |
|
May 4, 2026
|
297.00 | 302.00 | 273.30 | 295.50 | 295.50 | 1,240,325 |
|
Apr 30, 2026
|
287.64 | 287.64 | 275.00 | 287.64 | 287.64 | 1,573,591 |
|
Apr 29, 2026
|
273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 49,851 |
|
Apr 28, 2026
|
260.91 | 260.91 | 260.91 | 260.91 | 260.91 | 28,199 |
|
Apr 27, 2026
|
248.49 | 248.49 | 248.49 | 248.49 | 248.49 | 85,467 |
|
Apr 24, 2026
|
239.70 | 239.70 | 226.42 | 236.66 | 236.66 | 800,077 |
|
Apr 23, 2026
|
237.00 | 238.33 | 223.00 | 238.33 | 238.33 | 1,175,902 |
|
Apr 22, 2026
|
226.99 | 226.99 | 222.00 | 226.99 | 226.99 | 705,607 |
|
Apr 21, 2026
|
216.19 | 216.19 | 205.90 | 216.19 | 216.19 | 524,491 |
|
Apr 20, 2026
|
203.00 | 205.90 | 199.93 | 205.90 | 205.90 | 277,593 |
|
Apr 17, 2026
|
196.40 | 199.33 | 192.00 | 196.10 | 196.10 | 657,429 |
|
Apr 16, 2026
|
183.99 | 189.84 | 183.44 | 189.84 | 189.84 | 78,569 |
|
Apr 15, 2026
|
174.00 | 181.53 | 174.00 | 180.80 | 180.80 | 178,324 |
|
Apr 13, 2026
|
174.50 | 174.98 | 170.46 | 172.89 | 172.89 | 195,429 |
|
Apr 10, 2026
|
172.00 | 179.43 | 172.00 | 179.43 | 179.43 | 139,181 |
|
Apr 9, 2026
|
172.00 | 173.10 | 166.26 | 170.89 | 170.89 | 92,381 |
|
Apr 8, 2026
|
169.69 | 169.74 | 167.07 | 169.74 | 169.74 | 46,865 |
|
Apr 7, 2026
|
155.00 | 162.00 | 153.00 | 161.66 | 161.66 | 67,978 |
|
Apr 6, 2026
|
158.70 | 160.39 | 150.10 | 156.52 | 156.52 | 92,761 |
|
Apr 2, 2026
|
155.50 | 159.00 | 147.15 | 157.64 | 157.64 | 74,750 |
|
Apr 1, 2026
|
150.00 | 154.89 | 150.00 | 154.89 | 154.89 | 37,827 |
|
Mar 30, 2026
|
153.00 | 154.00 | 147.52 | 147.52 | 147.52 | 128,419 |
|
Mar 27, 2026
|
160.45 | 160.45 | 155.28 | 155.28 | 155.28 | 169,517 |
|
Mar 25, 2026
|
165.99 | 167.15 | 160.00 | 163.45 | 163.45 | 108,494 |
|
Mar 24, 2026
|
167.80 | 171.50 | 162.15 | 163.83 | 163.83 | 169,043 |
|
Mar 23, 2026
|
178.00 | 178.00 | 163.86 | 163.86 | 163.86 | 211,909 |
|
Mar 20, 2026
|
167.00 | 172.91 | 165.51 | 172.48 | 172.48 | 251,180 |
|
Mar 19, 2026
|
164.63 | 167.01 | 160.50 | 164.68 | 164.68 | 476,276 |
|
Mar 18, 2026
|
153.00 | 159.06 | 153.00 | 159.06 | 159.06 | 76,789 |
|
Mar 17, 2026
|
145.10 | 151.49 | 145.07 | 151.49 | 151.49 | 208,929 |
|
Mar 16, 2026
|
145.00 | 147.69 | 140.10 | 144.28 | 144.28 | 167,567 |
|
Mar 13, 2026
|
152.30 | 154.80 | 144.99 | 145.27 | 145.27 | 155,403 |
|
Mar 12, 2026
|
154.50 | 156.99 | 149.62 | 152.62 | 152.62 | 127,654 |
|
Mar 11, 2026
|
156.00 | 158.58 | 153.00 | 154.75 | 154.75 | 82,497 |
|
Mar 10, 2026
|
153.00 | 158.50 | 151.91 | 156.26 | 156.26 | 87,680 |
|
Mar 9, 2026
|
163.90 | 163.90 | 152.13 | 152.47 | 152.47 | 141,869 |
|
Mar 6, 2026
|
160.69 | 162.40 | 159.50 | 160.13 | 160.13 | 37,125 |
|
Mar 5, 2026
|
162.00 | 164.90 | 158.21 | 162.02 | 162.02 | 58,064 |
|
Mar 4, 2026
|
161.00 | 161.05 | 155.50 | 157.81 | 157.81 | 145,682 |
|
Mar 2, 2026
|
154.00 | 167.85 | 153.10 | 162.80 | 162.80 | 222,545 |
|
Feb 27, 2026
|
160.10 | 162.12 | 153.00 | 159.86 | 159.86 | 131,254 |
|
Feb 26, 2026
|
166.25 | 167.60 | 157.94 | 158.69 | 158.69 | 191,649 |
|
Feb 25, 2026
|
167.00 | 170.00 | 162.50 | 166.25 | 166.25 | 145,305 |
|
Feb 24, 2026
|
179.00 | 181.98 | 164.66 | 165.66 | 165.66 | 744,730 |
|
Feb 23, 2026
|
181.00 | 181.89 | 172.00 | 173.32 | 173.32 | 72,883 |
|
Feb 20, 2026
|
183.87 | 184.69 | 178.00 | 178.85 | 178.85 | 55,347 |
|
Feb 19, 2026
|
190.97 | 190.97 | 182.00 | 183.87 | 183.87 | 143,567 |
|
Feb 18, 2026
|
172.10 | 181.88 | 172.10 | 181.88 | 181.88 | 105,946 |
|
Feb 17, 2026
|
175.60 | 176.99 | 171.93 | 173.22 | 173.22 | 77,161 |
|
Feb 16, 2026
|
187.99 | 187.99 | 176.99 | 177.32 | 177.32 | 92,432 |
|
Feb 13, 2026
|
191.00 | 194.00 | 185.00 | 186.30 | 186.30 | 110,469 |
|
Feb 12, 2026
|
197.00 | 197.00 | 191.51 | 194.68 | 194.68 | 56,370 |
|
Feb 11, 2026
|
191.00 | 195.50 | 189.13 | 194.84 | 194.84 | 89,633 |
|
Feb 10, 2026
|
195.90 | 195.90 | 187.30 | 189.20 | 189.20 | 76,022 |
|
Feb 9, 2026
|
188.95 | 188.95 | 188.95 | 188.95 | 188.95 | - |
|
Feb 6, 2026
|
190.00 | 190.75 | 181.15 | 188.95 | 188.95 | 92,756 |
|
Feb 5, 2026
|
181.00 | 188.50 | 174.00 | 187.46 | 187.46 | 161,551 |
|
Feb 4, 2026
|
180.00 | 180.54 | 176.00 | 180.53 | 180.53 | 157,909 |
|
Feb 3, 2026
|
172.75 | 172.80 | 166.50 | 171.95 | 171.95 | 70,689 |
|
Feb 2, 2026
|
168.86 | 171.94 | 163.55 | 164.58 | 164.58 | 39,713 |
|
Jan 30, 2026
|
177.00 | 178.00 | 169.00 | 170.27 | 170.27 | 87,917 |
|
Jan 29, 2026
|
171.03 | 177.99 | 171.00 | 176.63 | 176.63 | 153,743 |
|
Jan 28, 2026
|
169.98 | 173.87 | 162.50 | 171.03 | 171.03 | 81,665 |
|
Jan 27, 2026
|
174.50 | 178.00 | 167.10 | 168.31 | 168.31 | 97,598 |
|
Jan 23, 2026
|
179.00 | 182.00 | 173.00 | 174.55 | 174.55 | 125,106 |
|
Jan 22, 2026
|
168.00 | 173.97 | 167.10 | 173.97 | 173.97 | 46,999 |
|
Jan 21, 2026
|
171.00 | 171.00 | 164.78 | 165.69 | 165.69 | 136,885 |
|
Jan 20, 2026
|
182.57 | 182.57 | 173.45 | 173.45 | 173.45 | 104,170 |
|
Jan 19, 2026
|
187.20 | 191.90 | 181.05 | 182.57 | 182.57 | 91,938 |
|
Jan 16, 2026
|
195.05 | 196.70 | 190.00 | 190.57 | 190.57 | 71,414 |
|
Jan 15, 2026
|
198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
|
Jan 14, 2026
|
193.00 | 198.80 | 189.00 | 198.26 | 198.26 | 107,434 |
|
Jan 13, 2026
|
188.99 | 193.34 | 185.00 | 189.34 | 189.34 | 82,436 |
|
Jan 12, 2026
|
192.10 | 193.38 | 184.06 | 186.20 | 186.20 | 136,362 |
|
Jan 9, 2026
|
201.00 | 204.00 | 191.25 | 193.74 | 193.74 | 106,027 |
|
Jan 8, 2026
|
200.99 | 206.32 | 196.50 | 200.98 | 200.98 | 151,848 |
|
Jan 7, 2026
|
204.90 | 209.00 | 200.60 | 201.29 | 201.29 | 66,280 |
|
Jan 6, 2026
|
206.50 | 208.00 | 198.50 | 203.05 | 203.05 | 108,144 |
|
Jan 5, 2026
|
214.80 | 214.80 | 199.01 | 204.16 | 204.16 | 250,835 |
|
Jan 2, 2026
|
207.33 | 207.33 | 202.00 | 207.23 | 207.23 | 314,981 |
|
Jan 1, 2026
|
188.05 | 197.46 | 188.00 | 197.46 | 197.46 | 101,370 |
|
Dec 31, 2025
|
189.76 | 194.00 | 187.00 | 188.06 | 188.06 | 74,288 |
|
Dec 30, 2025
|
190.01 | 193.93 | 187.00 | 189.76 | 189.76 | 56,186 |
|
Dec 29, 2025
|
208.90 | 208.90 | 194.82 | 194.82 | 194.82 | 129,108 |
|
Dec 26, 2025
|
200.90 | 208.90 | 194.25 | 205.07 | 205.07 | 303,730 |
|
Dec 24, 2025
|
202.29 | 202.29 | 202.29 | 202.29 | 202.29 | 78,235 |
|
Dec 23, 2025
|
192.66 | 192.66 | 192.66 | 192.66 | 192.66 | 62,395 |
|
Dec 22, 2025
|
183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 32,078 |
|
Dec 19, 2025
|
171.00 | 177.00 | 171.00 | 174.76 | 174.76 | 72,481 |
|
Dec 18, 2025
|
175.10 | 178.00 | 170.00 | 170.52 | 170.52 | 112,581 |
|
Dec 17, 2025
|
178.00 | 180.00 | 176.12 | 177.63 | 177.63 | 51,924 |
|
Dec 16, 2025
|
182.75 | 186.70 | 173.55 | 177.52 | 177.52 | 79,470 |
|
Dec 15, 2025
|
183.50 | 187.00 | 181.00 | 181.91 | 181.91 | 57,116 |
|
Dec 12, 2025
|
185.00 | 186.00 | 181.00 | 183.74 | 183.74 | 50,738 |
|
Dec 11, 2025
|
183.00 | 185.90 | 176.10 | 181.72 | 181.72 | 67,283 |
|
Dec 10, 2025
|
193.50 | 193.90 | 180.00 | 181.69 | 181.69 | 73,187 |
|
Dec 9, 2025
|
184.60 | 193.90 | 178.52 | 189.11 | 189.11 | 154,750 |
|
Dec 8, 2025
|
197.25 | 199.99 | 187.91 | 187.91 | 187.91 | 106,461 |
|
Dec 5, 2025
|
195.10 | 204.30 | 194.30 | 197.80 | 197.80 | 120,030 |
|
Dec 4, 2025
|
192.05 | 204.50 | 192.05 | 197.66 | 197.66 | 108,764 |
|
Dec 3, 2025
|
200.00 | 200.00 | 193.50 | 194.88 | 194.88 | 54,973 |
|
Dec 2, 2025
|
201.10 | 204.89 | 195.00 | 199.24 | 199.24 | 109,512 |
|
Dec 1, 2025
|
211.00 | 214.40 | 199.00 | 200.82 | 200.82 | 191,931 |
|
Nov 28, 2025
|
201.40 | 208.90 | 194.00 | 207.74 | 207.74 | 365,577 |
|
Nov 27, 2025
|
199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 48,928 |
|
Nov 26, 2025
|
190.14 | 190.14 | 190.14 | 190.14 | 190.14 | 34,723 |
|
Nov 25, 2025
|
172.00 | 181.09 | 166.10 | 181.09 | 181.09 | 84,052 |
|
Nov 24, 2025
|
185.00 | 185.00 | 171.30 | 172.47 | 172.47 | 173,518 |
|
Nov 21, 2025
|
190.97 | 190.97 | 178.45 | 180.32 | 180.32 | 153,663 |
|
Nov 20, 2025
|
187.05 | 192.00 | 183.51 | 187.85 | 187.85 | 107,275 |
|
Nov 19, 2025
|
198.00 | 198.90 | 189.00 | 190.30 | 190.30 | 108,850 |
|
Nov 18, 2025
|
203.58 | 203.58 | 190.00 | 198.90 | 198.90 | 156,123 |
|
Nov 17, 2025
|
195.50 | 203.80 | 194.60 | 199.11 | 199.11 | 87,202 |
|
Nov 14, 2025
|
198.00 | 200.82 | 195.00 | 196.46 | 196.46 | 128,652 |
|
Nov 13, 2025
|
202.74 | 207.00 | 198.50 | 200.82 | 200.82 | 101,656 |
|
Nov 12, 2025
|
206.00 | 214.30 | 195.50 | 200.52 | 200.52 | 191,061 |
|
Nov 11, 2025
|
209.00 | 210.98 | 202.05 | 205.52 | 205.52 | 132,502 |
|
Nov 10, 2025
|
211.85 | 217.00 | 199.65 | 209.13 | 209.13 | 262,254 |
|
Nov 7, 2025
|
208.95 | 215.39 | 200.21 | 210.16 | 210.16 | 258,872 |
|
Nov 6, 2025
|
221.85 | 226.80 | 210.75 | 210.75 | 210.75 | 478,204 |
