NSE - Delayed Quote
INR
Sky Gold and Diamonds Limited (SKYGOLD.NS)
870.75
-12.45
(-1.41%)
At close: 3:29:55 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
|
862.45 | 896.95 | 852.50 | 883.20 | 883.20 | 1,280,037 |
|
Oct 29, 2026
|
900.00 | 905.00 | 837.45 | 876.45 | 876.45 | 1,871,338 |
|
Oct 28, 2026
|
935.15 | 935.20 | 762.60 | 858.30 | 858.30 | 7,369,024 |
|
Oct 27, 2026
|
938.50 | 987.00 | 881.00 | 935.15 | 935.15 | 5,577,987 |
|
Oct 26, 2026
|
1,042.00 | 1,075.00 | 880.00 | 938.50 | 938.50 | 3,169,734 |
|
Oct 23, 2026
|
1,043.05 | 1,066.00 | 999.10 | 1,046.85 | 1,046.85 | 1,906,508 |
|
Oct 22, 2026
|
1,046.90 | 1,064.80 | 1,023.20 | 1,043.05 | 1,043.05 | 1,068,407 |
|
Oct 21, 2026
|
1,028.10 | 1,083.95 | 1,013.10 | 1,045.60 | 1,045.60 | 1,834,615 |
|
Oct 19, 2026
|
1,075.00 | 1,081.40 | 1,017.15 | 1,028.10 | 1,028.10 | 1,988,686 |
|
Oct 16, 2026
|
1,010.00 | 1,074.70 | 1,010.00 | 1,060.60 | 1,060.60 | 2,530,213 |
|
Oct 15, 2026
|
968.00 | 1,021.70 | 968.00 | 1,001.45 | 1,001.45 | 3,351,689 |
|
Oct 14, 2026
|
974.25 | 987.85 | 958.80 | 967.70 | 967.70 | 663,263 |
|
Oct 13, 2026
|
994.00 | 994.00 | 950.50 | 978.25 | 978.25 | 2,045,202 |
|
Oct 12, 2026
|
939.50 | 980.00 | 932.05 | 968.25 | 968.25 | 3,146,900 |
|
Oct 9, 2026
|
888.00 | 936.00 | 868.10 | 921.00 | 921.00 | 2,291,187 |
|
Oct 8, 2026
|
873.65 | 901.80 | 844.75 | 884.50 | 884.50 | 2,677,878 |
|
Oct 7, 2026
|
864.90 | 894.80 | 863.15 | 876.95 | 876.95 | 1,648,118 |
|
Oct 6, 2026
|
830.70 | 877.00 | 830.65 | 857.65 | 857.65 | 4,153,944 |
|
Oct 5, 2026
|
818.00 | 839.00 | 814.00 | 825.90 | 825.90 | 1,050,336 |
|
Oct 1, 2026
|
810.70 | 817.90 | 776.50 | 810.65 | 810.65 | 1,141,277 |
|
Sep 30, 2026
|
824.95 | 838.45 | 806.00 | 810.70 | 810.70 | 695,736 |
|
Sep 29, 2026
|
799.65 | 831.85 | 795.00 | 820.85 | 820.85 | 1,433,357 |
|
Sep 28, 2026
|
799.00 | 812.00 | 791.10 | 796.95 | 796.95 | 976,252 |
|
Sep 25, 2026
|
782.70 | 798.00 | 780.25 | 793.55 | 793.55 | 309,335 |
|
Sep 24, 2026
|
791.00 | 801.90 | 775.10 | 782.70 | 782.70 | 537,578 |
|
Sep 23, 2026
|
814.00 | 834.45 | 782.55 | 794.10 | 794.10 | 1,325,607 |
|
Sep 22, 2026
|
796.00 | 806.00 | 788.55 | 802.55 | 802.55 | 490,824 |
|
Sep 21, 2026
|
785.00 | 799.90 | 765.05 | 794.75 | 794.75 | 685,236 |
|
Sep 18, 2026
|
794.00 | 806.75 | 779.85 | 783.70 | 783.70 | 566,838 |
|
Sep 17, 2026
|
789.00 | 803.00 | 782.85 | 793.30 | 793.30 | 443,143 |
|
Sep 16, 2026
|
791.35 | 824.35 | 774.80 | 792.60 | 792.60 | 704,650 |
|
Sep 15, 2026
|
835.00 | 851.95 | 785.00 | 789.40 | 789.40 | 773,753 |
|
Sep 11, 2026
|
826.05 | 834.45 | 814.00 | 827.40 | 827.40 | 436,603 |
|
Sep 10, 2026
|
831.10 | 843.90 | 820.00 | 830.30 | 830.30 | 750,031 |
|
Sep 9, 2026
|
825.00 | 839.00 | 810.10 | 832.20 | 832.20 | 1,092,277 |
|
Sep 8, 2026
|
789.05 | 833.25 | 789.05 | 820.00 | 820.00 | 1,443,541 |
|
Sep 7, 2026
|
782.00 | 800.05 | 767.00 | 788.15 | 788.15 | 683,200 |
|
Sep 4, 2026
|
742.00 | 788.00 | 733.00 | 781.45 | 781.45 | 1,069,790 |
|
Sep 3, 2026
|
756.50 | 767.70 | 738.05 | 742.00 | 742.00 | 970,851 |
|
Sep 2, 2026
|
777.00 | 780.25 | 747.00 | 753.10 | 753.10 | 1,060,004 |
|
Sep 1, 2026
|
807.20 | 814.35 | 756.05 | 778.25 | 778.25 | 1,380,447 |
|
Aug 31, 2026
|
811.95 | 829.00 | 795.05 | 807.10 | 807.10 | 847,848 |
|
Aug 28, 2026
|
850.00 | 850.05 | 807.20 | 811.40 | 811.40 | 908,866 |
|
Aug 27, 2026
|
848.50 | 855.00 | 832.05 | 843.05 | 843.05 | 445,982 |
|
Aug 26, 2026
|
844.00 | 868.80 | 838.80 | 848.10 | 848.10 | 915,903 |
|
Aug 25, 2026
|
799.50 | 849.90 | 795.05 | 842.30 | 842.30 | 1,438,311 |
|
Aug 24, 2026
|
808.40 | 808.40 | 782.55 | 798.00 | 798.00 | 664,308 |
|
Aug 21, 2026
|
780.80 | 809.95 | 778.55 | 803.50 | 803.50 | 777,394 |
|
Aug 20, 2026
|
784.30 | 796.50 | 775.00 | 778.55 | 778.55 | 518,661 |
|
Aug 19, 2026
|
795.05 | 799.45 | 770.80 | 777.75 | 777.75 | 580,669 |
|
Aug 18, 2026
|
778.00 | 800.00 | 775.00 | 795.05 | 795.05 | 703,295 |
|
Aug 17, 2026
|
777.50 | 782.85 | 768.05 | 776.40 | 776.40 | 661,574 |
|
Aug 14, 2026
|
768.15 | 792.00 | 763.50 | 773.40 | 773.40 | 1,180,385 |
|
Aug 13, 2026
|
847.45 | 848.00 | 770.00 | 773.95 | 773.95 | 2,043,318 |
|
Aug 12, 2026
|
797.90 | 840.00 | 793.10 | 833.10 | 833.10 | 1,979,236 |
|
Aug 11, 2026
|
782.65 | 801.00 | 780.00 | 790.05 | 790.05 | 1,562,876 |
|
Aug 10, 2026
|
775.00 | 815.95 | 755.80 | 779.60 | 779.60 | 8,041,621 |
|
Aug 7, 2026
|
691.10 | 728.40 | 689.60 | 719.40 | 719.40 | 2,030,660 |
|
Aug 6, 2026
|
683.95 | 700.00 | 678.60 | 691.15 | 691.15 | 819,048 |
|
Aug 5, 2026
|
684.55 | 691.95 | 675.05 | 678.60 | 678.60 | 550,331 |
|
Aug 4, 2026
|
691.85 | 694.30 | 673.25 | 675.50 | 675.50 | 438,087 |
|
Aug 3, 2026
|
649.00 | 700.00 | 649.00 | 691.85 | 691.85 | 1,001,359 |
|
Jul 31, 2026
|
638.00 | 654.75 | 635.00 | 643.70 | 643.70 | 853,623 |
|
Jul 30, 2026
|
657.50 | 663.85 | 632.55 | 638.25 | 638.25 | 1,042,358 |
|
Jul 29, 2026
|
672.40 | 689.90 | 648.15 | 653.50 | 653.50 | 1,038,421 |
|
Jul 28, 2026
|
671.95 | 680.00 | 665.00 | 668.50 | 668.50 | 392,375 |
|
Jul 27, 2026
|
660.65 | 681.55 | 656.80 | 671.65 | 671.65 | 892,937 |
|
Jul 24, 2026
|
645.55 | 659.40 | 633.15 | 653.70 | 653.70 | 587,058 |
|
Jul 23, 2026
|
673.55 | 677.00 | 644.15 | 649.20 | 649.20 | 1,299,409 |
|
Jul 22, 2026
|
653.20 | 683.45 | 651.20 | 671.25 | 671.25 | 1,416,305 |
|
Jul 21, 2026
|
665.00 | 673.90 | 650.10 | 655.80 | 655.80 | 1,525,569 |
|
Jul 20, 2026
|
622.00 | 666.00 | 620.05 | 658.35 | 658.35 | 1,579,631 |
|
Jul 17, 2026
|
612.50 | 632.80 | 602.55 | 621.30 | 621.30 | 804,246 |
|
Jul 16, 2026
|
632.95 | 647.35 | 618.00 | 622.45 | 622.45 | 502,393 |
|
Jul 15, 2026
|
622.00 | 646.00 | 622.00 | 629.80 | 629.80 | 655,142 |
|
Jul 14, 2026
|
620.00 | 644.35 | 616.00 | 618.00 | 618.00 | 831,484 |
|
Jul 13, 2026
|
629.00 | 629.00 | 615.05 | 623.20 | 623.20 | 561,774 |
|
Jul 10, 2026
|
624.00 | 638.00 | 611.40 | 623.85 | 623.85 | 1,634,120 |
|
Jul 9, 2026
|
595.00 | 629.70 | 592.85 | 623.30 | 623.30 | 3,184,727 |
|
Jul 8, 2026
|
573.80 | 605.25 | 563.75 | 585.50 | 585.50 | 2,631,929 |
|
Jul 7, 2026
|
558.40 | 579.00 | 538.05 | 574.65 | 574.65 | 1,226,307 |
|
Jul 6, 2026
|
560.00 | 576.80 | 552.20 | 555.60 | 555.60 | 556,645 |
|
Jul 3, 2026
|
570.00 | 589.00 | 557.00 | 560.00 | 560.00 | 1,236,337 |
|
Jul 2, 2026
|
528.90 | 574.00 | 528.90 | 568.85 | 568.85 | 2,389,916 |
|
Jul 1, 2026
|
533.45 | 538.25 | 525.70 | 528.90 | 528.90 | 408,637 |
|
Jun 30, 2026
|
514.60 | 539.80 | 510.35 | 532.55 | 532.55 | 895,533 |
|
Jun 29, 2026
|
499.15 | 515.90 | 495.05 | 512.10 | 512.10 | 884,859 |
|
Jun 25, 2026
|
504.10 | 507.70 | 493.50 | 499.15 | 499.15 | 1,349,342 |
|
Jun 24, 2026
|
496.00 | 509.40 | 489.00 | 503.40 | 503.40 | 3,822,065 |
|
Jun 23, 2026
|
514.90 | 517.00 | 485.50 | 499.00 | 499.00 | 3,582,604 |
|
Jun 22, 2026
|
515.40 | 519.95 | 505.25 | 506.70 | 506.70 | 333,767 |
|
Jun 19, 2026
|
516.00 | 521.40 | 501.20 | 509.40 | 509.40 | 637,782 |
|
Jun 18, 2026
|
527.00 | 527.45 | 512.50 | 522.10 | 522.10 | 511,732 |
|
Jun 17, 2026
|
530.00 | 544.00 | 520.10 | 523.35 | 523.35 | 565,947 |
|
Jun 16, 2026
|
533.00 | 545.75 | 524.15 | 530.00 | 530.00 | 587,963 |
|
Jun 15, 2026
|
521.90 | 542.85 | 515.40 | 533.65 | 533.65 | 961,184 |
|
Jun 12, 2026
|
495.95 | 512.00 | 495.95 | 508.95 | 508.95 | 596,541 |
|
Jun 11, 2026
|
498.00 | 505.60 | 489.00 | 490.75 | 490.75 | 470,006 |
|
Jun 10, 2026
|
519.00 | 521.00 | 496.80 | 502.60 | 502.60 | 582,901 |
|
Jun 9, 2026
|
499.95 | 521.90 | 497.20 | 513.05 | 513.05 | 977,294 |
|
Jun 8, 2026
|
521.40 | 529.45 | 488.35 | 492.25 | 492.25 | 2,480,081 |
|
Jun 5, 2026
|
576.85 | 578.95 | 522.00 | 528.45 | 528.45 | 2,897,297 |
|
Jun 4, 2026
|
564.90 | 590.00 | 560.70 | 571.40 | 571.40 | 2,292,666 |
|
Jun 3, 2026
|
566.80 | 575.00 | 552.85 | 563.25 | 563.25 | 1,758,735 |
|
Jun 2, 2026
|
514.00 | 567.00 | 506.35 | 559.70 | 559.70 | 3,085,263 |
|
Jun 1, 2026
|
530.00 | 539.80 | 517.75 | 522.00 | 522.00 | 1,231,563 |
|
May 29, 2026
|
520.00 | 541.95 | 495.00 | 521.00 | 521.00 | 5,421,533 |
|
May 27, 2026
|
484.90 | 495.20 | 457.30 | 486.65 | 486.65 | 2,549,197 |
|
May 26, 2026
|
489.35 | 497.00 | 478.45 | 480.30 | 480.30 | 604,916 |
|
May 25, 2026
|
475.65 | 491.00 | 472.25 | 484.35 | 484.35 | 617,304 |
|
May 22, 2026
|
467.90 | 479.20 | 465.00 | 469.95 | 469.95 | 515,078 |
|
May 21, 2026
|
475.00 | 475.00 | 462.70 | 465.35 | 465.35 | 737,645 |
|
May 20, 2026
|
458.80 | 469.95 | 450.40 | 466.30 | 466.30 | 819,493 |
|
May 19, 2026
|
443.00 | 464.00 | 443.00 | 458.30 | 458.30 | 721,738 |
|
May 18, 2026
|
441.45 | 444.85 | 431.70 | 442.45 | 442.45 | 868,924 |
|
May 15, 2026
|
432.45 | 461.80 | 422.75 | 446.20 | 446.20 | 1,875,274 |
|
May 14, 2026
|
438.65 | 444.50 | 431.25 | 437.35 | 437.35 | 1,360,620 |
|
May 13, 2026
|
462.00 | 470.00 | 421.65 | 439.70 | 439.70 | 5,590,788 |
|
May 12, 2026
|
499.65 | 500.00 | 471.25 | 475.80 | 475.80 | 2,107,709 |
|
May 11, 2026
|
501.95 | 511.85 | 475.00 | 505.20 | 505.20 | 4,866,752 |
|
May 8, 2026
|
496.25 | 549.90 | 489.95 | 541.25 | 541.25 | 3,802,176 |
|
May 7, 2026
|
482.20 | 504.70 | 481.35 | 497.05 | 497.05 | 2,047,647 |
|
May 6, 2026
|
460.00 | 481.00 | 453.40 | 479.00 | 479.00 | 1,246,226 |
|
May 5, 2026
|
451.00 | 457.85 | 446.50 | 456.35 | 456.35 | 408,152 |
|
May 4, 2026
|
459.70 | 465.00 | 445.30 | 456.60 | 456.60 | 811,878 |
|
Apr 30, 2026
|
460.00 | 467.25 | 451.15 | 453.90 | 453.90 | 982,206 |
|
Apr 29, 2026
|
441.20 | 463.50 | 440.80 | 458.55 | 458.55 | 3,479,842 |
|
Apr 28, 2026
|
422.40 | 444.45 | 416.05 | 436.45 | 436.45 | 1,487,310 |
|
Apr 27, 2026
|
413.65 | 433.00 | 413.00 | 422.40 | 422.40 | 760,225 |
|
Apr 24, 2026
|
411.65 | 418.50 | 403.30 | 412.55 | 412.55 | 587,761 |
|
Apr 23, 2026
|
422.00 | 422.00 | 405.00 | 411.65 | 411.65 | 604,059 |
|
Apr 22, 2026
|
421.30 | 424.00 | 412.00 | 421.40 | 421.40 | 544,322 |
|
Apr 21, 2026
|
411.50 | 419.00 | 409.50 | 417.15 | 417.15 | 492,091 |
|
Apr 20, 2026
|
429.00 | 429.00 | 408.75 | 411.50 | 411.50 | 663,370 |
|
Apr 17, 2026
|
431.00 | 440.00 | 419.95 | 423.35 | 423.35 | 1,150,879 |
|
Apr 16, 2026
|
426.90 | 435.90 | 421.15 | 429.70 | 429.70 | 1,069,810 |
|
Apr 15, 2026
|
401.35 | 424.00 | 396.20 | 419.60 | 419.60 | 1,726,803 |
|
Apr 13, 2026
|
377.20 | 394.80 | 374.30 | 389.55 | 389.55 | 668,631 |
|
Apr 10, 2026
|
384.70 | 399.70 | 381.70 | 389.35 | 389.35 | 1,060,333 |
|
Apr 9, 2026
|
384.85 | 389.85 | 378.50 | 379.70 | 379.70 | 551,141 |
|
Apr 8, 2026
|
387.00 | 388.00 | 370.25 | 381.35 | 381.35 | 1,129,018 |
|
Apr 7, 2026
|
361.05 | 379.90 | 356.15 | 369.30 | 369.30 | 909,152 |
|
Apr 6, 2026
|
344.00 | 364.45 | 337.00 | 361.05 | 361.05 | 1,127,907 |
|
Apr 2, 2026
|
331.00 | 342.50 | 324.00 | 340.05 | 340.05 | 577,690 |
|
Apr 1, 2026
|
325.95 | 342.90 | 320.20 | 337.75 | 337.75 | 587,499 |
|
Mar 30, 2026
|
323.70 | 331.10 | 310.85 | 318.25 | 318.25 | 779,970 |
|
Mar 27, 2026
|
331.00 | 334.70 | 322.00 | 328.60 | 328.60 | 760,366 |
|
Mar 25, 2026
|
330.50 | 343.95 | 327.30 | 335.00 | 335.00 | 738,628 |
|
Mar 24, 2026
|
335.00 | 337.00 | 310.80 | 324.35 | 324.35 | 1,544,530 |
|
Mar 23, 2026
|
345.00 | 345.00 | 320.55 | 323.90 | 323.90 | 825,790 |
|
Mar 20, 2026
|
343.00 | 352.00 | 339.70 | 346.65 | 346.65 | 337,426 |
|
Mar 19, 2026
|
348.00 | 348.30 | 333.60 | 340.20 | 340.20 | 498,299 |
|
Mar 18, 2026
|
341.00 | 356.85 | 335.90 | 354.30 | 354.30 | 512,678 |
|
Mar 17, 2026
|
330.10 | 340.70 | 328.50 | 338.55 | 338.55 | 289,355 |
|
Mar 16, 2026
|
332.00 | 336.05 | 326.00 | 333.90 | 333.90 | 424,726 |
|
Mar 13, 2026
|
345.00 | 346.25 | 328.45 | 334.50 | 334.50 | 485,823 |
|
Mar 12, 2026
|
341.45 | 348.80 | 332.00 | 347.10 | 347.10 | 364,008 |
|
Mar 11, 2026
|
339.65 | 349.20 | 337.20 | 341.40 | 341.40 | 475,667 |
|
Mar 10, 2026
|
330.70 | 340.60 | 330.30 | 339.65 | 339.65 | 256,604 |
|
Mar 9, 2026
|
328.00 | 332.85 | 320.20 | 328.05 | 328.05 | 552,511 |
|
Mar 6, 2026
|
330.10 | 345.00 | 330.10 | 338.85 | 338.85 | 538,631 |
|
Mar 5, 2026
|
334.05 | 336.45 | 326.55 | 333.15 | 333.15 | 405,849 |
|
Mar 4, 2026
|
339.95 | 339.95 | 326.85 | 333.40 | 333.40 | 705,864 |
|
Mar 2, 2026
|
326.30 | 353.90 | 326.30 | 345.40 | 345.40 | 853,444 |
|
Feb 27, 2026
|
360.15 | 369.90 | 358.05 | 361.35 | 361.35 | 407,960 |
|
Feb 26, 2026
|
362.90 | 368.00 | 356.00 | 360.10 | 360.10 | 451,264 |
|
Feb 25, 2026
|
364.85 | 369.20 | 359.00 | 362.00 | 362.00 | 372,069 |
|
Feb 24, 2026
|
371.00 | 373.45 | 360.30 | 362.25 | 362.25 | 431,485 |
|
Feb 23, 2026
|
367.85 | 377.95 | 361.75 | 369.65 | 369.65 | 678,226 |
|
Feb 20, 2026
|
366.70 | 370.95 | 359.30 | 361.25 | 361.25 | 584,526 |
|
Feb 19, 2026
|
382.00 | 387.45 | 363.10 | 366.70 | 366.70 | 1,268,944 |
|
Feb 18, 2026
|
371.05 | 380.00 | 363.30 | 378.40 | 378.40 | 1,003,134 |
|
Feb 17, 2026
|
370.00 | 383.80 | 364.80 | 371.05 | 371.05 | 1,479,941 |
|
Feb 16, 2026
|
372.05 | 383.45 | 363.80 | 370.85 | 370.85 | 1,168,453 |
|
Feb 13, 2026
|
368.00 | 381.00 | 361.25 | 372.75 | 372.75 | 4,118,048 |
|
Feb 12, 2026
|
338.35 | 384.00 | 334.20 | 368.20 | 368.20 | 14,902,640 |
|
Feb 11, 2026
|
330.40 | 339.95 | 325.90 | 335.30 | 335.30 | 860,926 |
|
Feb 10, 2026
|
349.65 | 354.40 | 325.10 | 328.80 | 328.80 | 2,128,173 |
|
Feb 9, 2026
|
325.45 | 356.85 | 324.00 | 349.65 | 349.65 | 3,720,080 |
|
Feb 6, 2026
|
311.00 | 323.00 | 304.45 | 320.30 | 320.30 | 523,332 |
|
Feb 5, 2026
|
316.15 | 320.75 | 310.60 | 313.65 | 313.65 | 442,483 |
|
Feb 4, 2026
|
324.60 | 326.70 | 318.00 | 320.75 | 320.75 | 262,862 |
|
Feb 3, 2026
|
318.00 | 328.00 | 310.80 | 324.65 | 324.65 | 625,845 |
|
Feb 2, 2026
|
308.50 | 308.50 | 298.65 | 303.80 | 303.80 | 355,657 |
|
Jan 30, 2026
|
307.30 | 309.10 | 300.40 | 303.75 | 303.75 | 422,248 |
|
Jan 29, 2026
|
314.20 | 315.90 | 306.25 | 309.60 | 309.60 | 440,425 |
|
Jan 28, 2026
|
315.15 | 319.80 | 311.25 | 313.60 | 313.60 | 375,703 |
|
Jan 27, 2026
|
300.05 | 319.90 | 299.50 | 315.15 | 315.15 | 848,928 |
|
Jan 23, 2026
|
313.90 | 316.80 | 297.95 | 301.50 | 301.50 | 781,656 |
|
Jan 22, 2026
|
326.00 | 326.00 | 310.05 | 313.25 | 313.25 | 462,925 |
|
Jan 21, 2026
|
326.05 | 330.45 | 320.10 | 324.45 | 324.45 | 738,484 |
|
Jan 20, 2026
|
311.15 | 335.00 | 303.50 | 326.50 | 326.50 | 1,140,724 |
|
Jan 19, 2026
|
317.50 | 324.95 | 304.80 | 313.65 | 313.65 | 449,706 |
|
Jan 16, 2026
|
323.00 | 327.65 | 315.50 | 325.60 | 325.60 | 490,085 |
|
Jan 15, 2026
|
324.70 | 324.70 | 324.70 | 324.70 | 324.70 | - |
|
Jan 14, 2026
|
326.35 | 331.05 | 320.65 | 324.70 | 324.70 | 366,539 |
|
Jan 13, 2026
|
329.20 | 331.75 | 327.30 | 330.05 | 330.05 | 285,059 |
|
Jan 12, 2026
|
333.00 | 336.05 | 323.80 | 329.15 | 329.15 | 697,469 |
|
Jan 9, 2026
|
335.00 | 339.25 | 330.10 | 337.70 | 337.70 | 619,936 |
|
Jan 8, 2026
|
351.00 | 358.65 | 327.80 | 337.00 | 337.00 | 977,600 |
|
Jan 7, 2026
|
335.30 | 353.90 | 333.80 | 348.25 | 348.25 | 2,494,075 |
|
Jan 6, 2026
|
335.50 | 339.00 | 326.60 | 334.15 | 334.15 | 349,222 |
|
Jan 5, 2026
|
332.50 | 343.75 | 331.35 | 335.75 | 335.75 | 331,964 |
|
Jan 2, 2026
|
331.50 | 335.00 | 329.35 | 332.65 | 332.65 | 214,706 |
|
Jan 1, 2026
|
333.65 | 338.40 | 331.55 | 333.40 | 333.40 | 136,187 |
|
Dec 31, 2025
|
332.85 | 335.00 | 327.15 | 333.65 | 333.65 | 275,545 |
|
Dec 30, 2025
|
329.00 | 333.85 | 323.55 | 331.50 | 331.50 | 284,731 |
|
Dec 29, 2025
|
333.00 | 334.35 | 326.55 | 330.20 | 330.20 | 499,256 |
|
Dec 26, 2025
|
330.20 | 336.00 | 327.90 | 332.95 | 332.95 | 240,409 |
|
Dec 24, 2025
|
331.70 | 334.55 | 328.20 | 330.25 | 330.25 | 486,065 |
|
Dec 23, 2025
|
333.60 | 336.95 | 330.15 | 333.25 | 333.25 | 436,193 |
|
Dec 22, 2025
|
321.00 | 334.90 | 320.60 | 332.25 | 332.25 | 529,057 |
|
Dec 19, 2025
|
321.60 | 324.00 | 316.05 | 319.15 | 319.15 | 288,110 |
|
Dec 18, 2025
|
320.10 | 322.00 | 316.65 | 320.30 | 320.30 | 190,594 |
|
Dec 17, 2025
|
326.00 | 328.00 | 317.25 | 320.10 | 320.10 | 243,423 |
|
Dec 16, 2025
|
326.60 | 328.20 | 321.50 | 324.25 | 324.25 | 252,961 |
|
Dec 15, 2025
|
322.05 | 330.50 | 320.95 | 326.75 | 326.75 | 236,992 |
|
Dec 12, 2025
|
319.35 | 325.50 | 316.80 | 323.05 | 323.05 | 307,559 |
|
Dec 11, 2025
|
324.00 | 325.60 | 315.65 | 318.00 | 318.00 | 298,489 |
|
Dec 10, 2025
|
328.00 | 329.50 | 322.65 | 326.30 | 326.30 | 260,855 |
|
Dec 9, 2025
|
323.00 | 331.00 | 309.90 | 327.05 | 327.05 | 581,512 |
|
Dec 8, 2025
|
335.70 | 335.70 | 318.40 | 324.80 | 324.80 | 779,836 |
|
Dec 5, 2025
|
333.00 | 338.70 | 327.10 | 336.50 | 336.50 | 378,519 |
|
Dec 4, 2025
|
343.00 | 343.00 | 331.25 | 335.45 | 335.45 | 407,421 |
|
Dec 3, 2025
|
342.90 | 345.00 | 338.15 | 343.85 | 343.85 | 495,596 |
|
Dec 2, 2025
|
333.60 | 351.40 | 329.90 | 342.55 | 342.55 | 735,318 |
|
Dec 1, 2025
|
332.50 | 335.95 | 325.50 | 333.60 | 333.60 | 590,845 |
|
Nov 28, 2025
|
334.65 | 334.65 | 327.15 | 331.10 | 331.10 | 378,314 |
|
Nov 27, 2025
|
338.00 | 343.50 | 330.35 | 334.45 | 334.45 | 783,921 |
|
Nov 26, 2025
|
337.40 | 345.00 | 335.90 | 337.60 | 337.60 | 316,806 |
|
Nov 25, 2025
|
336.60 | 338.90 | 327.00 | 337.45 | 337.45 | 763,057 |
|
Nov 24, 2025
|
351.50 | 351.50 | 336.25 | 339.10 | 339.10 | 915,460 |
|
Nov 21, 2025
|
354.95 | 363.35 | 345.85 | 351.55 | 351.55 | 1,159,917 |
|
Nov 20, 2025
|
352.85 | 355.00 | 348.30 | 350.75 | 350.75 | 429,896 |
|
Nov 19, 2025
|
365.00 | 365.00 | 351.00 | 354.60 | 354.60 | 751,685 |
|
Nov 18, 2025
|
361.00 | 370.00 | 354.90 | 364.80 | 364.80 | 1,054,418 |
|
Nov 17, 2025
|
350.45 | 366.50 | 343.05 | 361.40 | 361.40 | 2,675,024 |
|
Nov 14, 2025
|
350.00 | 354.80 | 343.55 | 346.85 | 346.85 | 838,221 |
|
Nov 13, 2025
|
356.00 | 372.50 | 334.00 | 344.80 | 344.80 | 4,615,473 |
|
Nov 12, 2025
|
347.90 | 353.80 | 347.90 | 353.00 | 353.00 | 392,051 |
|
Nov 11, 2025
|
350.80 | 352.95 | 342.50 | 346.75 | 346.75 | 506,908 |
|
Nov 10, 2025
|
357.00 | 357.50 | 337.10 | 349.80 | 349.80 | 641,362 |
|
Nov 7, 2025
|
347.60 | 354.90 | 342.30 | 352.00 | 352.00 | 530,706 |
|
Nov 6, 2025
|
360.20 | 362.10 | 346.20 | 348.85 | 348.85 | 703,541 |
|
Nov 4, 2025
|
357.10 | 369.90 | 355.55 | 359.10 | 359.10 | 990,351 |
|
Nov 3, 2025
|
355.85 | 362.00 | 352.50 | 357.70 | 357.70 | 763,924 |
