NSE - Delayed Quote
INR
Spandana Sphoorty Financial Limited (SPANDANA.NS)
184.67
-1.33
(-0.72%)
At close: November 8 at 3:29:59 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
|
183.99 | 186.90 | 182.00 | 184.67 | 184.67 | 55,751 |
|
Nov 6, 2026
|
184.00 | 184.70 | 179.91 | 182.52 | 182.52 | 305,807 |
|
Nov 5, 2026
|
189.30 | 191.41 | 184.46 | 186.00 | 186.00 | 606,167 |
|
Nov 4, 2026
|
186.90 | 189.02 | 179.83 | 182.49 | 182.49 | 470,708 |
|
Nov 3, 2026
|
185.33 | 196.60 | 185.33 | 187.10 | 187.10 | 415,695 |
|
Nov 2, 2026
|
184.49 | 188.50 | 180.71 | 184.41 | 184.41 | 465,334 |
|
Oct 30, 2026
|
198.00 | 198.03 | 186.23 | 189.06 | 189.06 | 466,500 |
|
Oct 29, 2026
|
194.50 | 201.56 | 188.10 | 199.02 | 199.02 | 385,904 |
|
Oct 28, 2026
|
185.36 | 197.03 | 181.90 | 194.50 | 194.50 | 636,900 |
|
Oct 27, 2026
|
182.10 | 189.90 | 180.00 | 184.12 | 184.12 | 246,918 |
|
Oct 26, 2026
|
178.18 | 184.38 | 174.65 | 182.66 | 182.66 | 304,704 |
|
Oct 23, 2026
|
191.31 | 191.32 | 176.13 | 178.18 | 178.18 | 510,036 |
|
Oct 22, 2026
|
196.06 | 196.06 | 188.76 | 190.22 | 190.22 | 210,178 |
|
Oct 21, 2026
|
204.90 | 204.90 | 195.00 | 196.06 | 196.06 | 153,552 |
|
Oct 19, 2026
|
211.80 | 212.63 | 202.29 | 203.43 | 203.43 | 150,650 |
|
Oct 16, 2026
|
212.80 | 213.05 | 209.50 | 211.84 | 211.84 | 66,051 |
|
Oct 15, 2026
|
212.10 | 214.00 | 209.50 | 211.82 | 211.82 | 114,662 |
|
Oct 14, 2026
|
211.70 | 213.78 | 210.00 | 212.22 | 212.22 | 50,061 |
|
Oct 13, 2026
|
210.80 | 213.17 | 207.29 | 211.70 | 211.70 | 132,727 |
|
Oct 12, 2026
|
211.00 | 214.00 | 207.03 | 209.63 | 209.63 | 85,486 |
|
Oct 9, 2026
|
210.50 | 215.30 | 209.18 | 211.08 | 211.08 | 66,403 |
|
Oct 8, 2026
|
217.00 | 218.00 | 208.11 | 209.10 | 209.10 | 91,807 |
|
Oct 7, 2026
|
216.60 | 222.00 | 213.50 | 218.19 | 218.19 | 83,177 |
|
Oct 6, 2026
|
215.05 | 219.98 | 215.05 | 218.12 | 218.12 | 96,068 |
|
Oct 5, 2026
|
217.00 | 218.57 | 211.02 | 213.52 | 213.52 | 162,492 |
|
Oct 1, 2026
|
220.97 | 221.03 | 214.00 | 216.34 | 216.34 | 186,398 |
|
Sep 30, 2026
|
226.68 | 231.00 | 219.01 | 220.76 | 220.76 | 304,252 |
|
Sep 29, 2026
|
228.35 | 231.30 | 225.10 | 226.67 | 226.67 | 96,391 |
|
Sep 28, 2026
|
225.50 | 229.01 | 221.10 | 228.35 | 228.35 | 192,055 |
|
Sep 25, 2026
|
226.73 | 226.95 | 221.15 | 225.53 | 225.53 | 97,580 |
|
Sep 24, 2026
|
230.00 | 231.44 | 224.31 | 225.61 | 225.61 | 95,230 |
|
Sep 23, 2026
|
227.25 | 233.32 | 227.20 | 232.18 | 232.18 | 78,579 |
|
Sep 22, 2026
|
229.20 | 231.41 | 226.00 | 227.38 | 227.38 | 51,888 |
|
Sep 21, 2026
|
229.25 | 231.99 | 226.10 | 228.63 | 228.63 | 92,860 |
|
Sep 18, 2026
|
227.02 | 231.30 | 227.00 | 229.25 | 229.25 | 74,230 |
|
Sep 17, 2026
|
225.80 | 231.20 | 223.81 | 227.02 | 227.02 | 55,272 |
|
Sep 16, 2026
|
227.00 | 229.39 | 222.35 | 225.80 | 225.80 | 152,012 |
|
Sep 15, 2026
|
235.37 | 235.51 | 226.15 | 226.96 | 226.96 | 188,234 |
|
Sep 11, 2026
|
230.00 | 236.79 | 228.37 | 235.37 | 235.37 | 102,898 |
|
Sep 10, 2026
|
232.76 | 235.18 | 229.93 | 232.17 | 232.17 | 102,678 |
|
Sep 9, 2026
|
239.00 | 239.00 | 232.02 | 232.61 | 232.61 | 88,510 |
|
Sep 8, 2026
|
238.88 | 240.75 | 236.22 | 239.74 | 239.74 | 48,135 |
|
Sep 7, 2026
|
239.99 | 241.00 | 237.20 | 238.88 | 238.88 | 58,630 |
|
Sep 4, 2026
|
238.29 | 242.00 | 238.29 | 239.81 | 239.81 | 79,485 |
|
Sep 3, 2026
|
236.90 | 239.84 | 235.05 | 236.52 | 236.52 | 89,455 |
|
Sep 2, 2026
|
236.54 | 236.54 | 232.50 | 235.98 | 235.98 | 77,756 |
|
Sep 1, 2026
|
240.95 | 241.53 | 236.00 | 236.45 | 236.45 | 100,443 |
|
Aug 31, 2026
|
244.00 | 244.30 | 240.10 | 240.95 | 240.95 | 59,366 |
|
Aug 28, 2026
|
242.85 | 246.20 | 241.00 | 244.30 | 244.30 | 72,380 |
|
Aug 27, 2026
|
246.90 | 248.00 | 241.15 | 242.85 | 242.85 | 77,018 |
|
Aug 26, 2026
|
243.15 | 254.30 | 242.85 | 247.10 | 247.10 | 302,710 |
|
Aug 25, 2026
|
241.30 | 244.85 | 238.30 | 242.30 | 242.30 | 116,900 |
|
Aug 24, 2026
|
241.50 | 250.00 | 239.20 | 241.00 | 241.00 | 128,765 |
|
Aug 21, 2026
|
244.05 | 245.60 | 240.05 | 241.30 | 241.30 | 82,842 |
|
Aug 20, 2026
|
239.35 | 247.40 | 239.35 | 243.45 | 243.45 | 173,370 |
|
Aug 19, 2026
|
240.45 | 243.70 | 236.35 | 239.30 | 239.30 | 113,704 |
|
Aug 18, 2026
|
247.50 | 247.50 | 240.00 | 240.35 | 240.35 | 154,385 |
|
Aug 17, 2026
|
243.35 | 249.45 | 243.35 | 247.50 | 247.50 | 107,643 |
|
Aug 14, 2026
|
250.70 | 250.90 | 243.95 | 245.80 | 245.80 | 123,196 |
|
Aug 13, 2026
|
245.90 | 252.95 | 244.75 | 251.00 | 251.00 | 166,460 |
|
Aug 12, 2026
|
251.10 | 252.35 | 244.15 | 245.00 | 245.00 | 204,596 |
|
Aug 11, 2026
|
252.65 | 254.10 | 248.30 | 249.25 | 249.25 | 142,688 |
|
Aug 10, 2026
|
257.30 | 260.45 | 250.05 | 252.70 | 252.70 | 275,127 |
|
Aug 7, 2026
|
256.75 | 260.65 | 254.00 | 257.75 | 257.75 | 265,502 |
|
Aug 6, 2026
|
259.35 | 261.70 | 255.00 | 256.75 | 256.75 | 118,798 |
|
Aug 5, 2026
|
258.40 | 262.00 | 256.15 | 260.50 | 260.50 | 148,193 |
|
Aug 4, 2026
|
263.60 | 263.60 | 250.90 | 256.55 | 256.55 | 482,272 |
|
Aug 3, 2026
|
262.55 | 265.55 | 260.40 | 262.40 | 262.40 | 145,722 |
|
Jul 31, 2026
|
260.80 | 264.00 | 258.90 | 261.10 | 261.10 | 168,832 |
|
Jul 30, 2026
|
263.35 | 266.50 | 257.00 | 259.80 | 259.80 | 350,877 |
|
Jul 29, 2026
|
266.95 | 270.20 | 261.55 | 266.65 | 266.65 | 254,247 |
|
Jul 28, 2026
|
274.00 | 274.00 | 265.00 | 266.95 | 266.95 | 188,750 |
|
Jul 27, 2026
|
269.90 | 272.90 | 263.85 | 266.00 | 266.00 | 394,494 |
|
Jul 24, 2026
|
288.00 | 288.00 | 257.80 | 261.50 | 261.50 | 1,984,220 |
|
Jul 23, 2026
|
286.00 | 298.95 | 278.45 | 292.25 | 292.25 | 526,955 |
|
Jul 22, 2026
|
304.95 | 304.95 | 282.70 | 285.30 | 285.30 | 371,779 |
|
Jul 21, 2026
|
285.70 | 306.50 | 285.00 | 303.15 | 303.15 | 313,725 |
|
Jul 20, 2026
|
295.00 | 296.90 | 284.00 | 285.70 | 285.70 | 313,557 |
|
Jul 17, 2026
|
301.70 | 302.30 | 293.00 | 296.90 | 296.90 | 237,293 |
|
Jul 16, 2026
|
305.90 | 308.80 | 297.80 | 301.40 | 301.40 | 155,456 |
|
Jul 15, 2026
|
304.90 | 311.80 | 302.90 | 303.80 | 303.80 | 248,890 |
|
Jul 14, 2026
|
305.85 | 307.65 | 301.50 | 303.05 | 303.05 | 254,869 |
|
Jul 13, 2026
|
304.05 | 317.00 | 300.85 | 305.30 | 305.30 | 555,088 |
|
Jul 10, 2026
|
307.00 | 310.00 | 305.00 | 305.85 | 305.85 | 210,398 |
|
Jul 9, 2026
|
290.00 | 312.55 | 290.00 | 303.45 | 303.45 | 956,442 |
|
Jul 8, 2026
|
296.75 | 301.60 | 287.00 | 289.55 | 289.55 | 411,518 |
|
Jul 7, 2026
|
311.60 | 314.55 | 294.15 | 296.55 | 296.55 | 725,051 |
|
Jul 6, 2026
|
303.45 | 319.40 | 303.00 | 310.55 | 310.55 | 1,177,621 |
|
Jul 3, 2026
|
287.00 | 303.95 | 284.95 | 301.80 | 301.80 | 1,434,735 |
|
Jul 2, 2026
|
278.85 | 287.65 | 275.10 | 283.70 | 283.70 | 416,221 |
|
Jul 1, 2026
|
268.50 | 280.75 | 268.40 | 277.85 | 277.85 | 357,649 |
|
Jun 30, 2026
|
263.50 | 274.00 | 262.75 | 268.60 | 268.60 | 244,886 |
|
Jun 29, 2026
|
266.80 | 268.60 | 261.25 | 263.50 | 263.50 | 197,136 |
|
Jun 25, 2026
|
266.00 | 271.00 | 262.00 | 266.80 | 266.80 | 445,641 |
|
Jun 24, 2026
|
253.60 | 265.40 | 251.50 | 263.80 | 263.80 | 278,205 |
|
Jun 23, 2026
|
262.20 | 263.80 | 253.00 | 255.65 | 255.65 | 171,300 |
|
Jun 22, 2026
|
253.25 | 266.35 | 253.25 | 263.10 | 263.10 | 239,419 |
|
Jun 19, 2026
|
256.25 | 258.20 | 252.25 | 254.70 | 254.70 | 98,966 |
|
Jun 18, 2026
|
256.25 | 263.80 | 253.20 | 256.65 | 256.65 | 205,274 |
|
Jun 17, 2026
|
244.95 | 262.00 | 242.10 | 256.25 | 256.25 | 813,916 |
|
Jun 16, 2026
|
240.00 | 247.00 | 240.00 | 243.20 | 243.20 | 341,052 |
|
Jun 15, 2026
|
230.00 | 252.00 | 230.00 | 238.45 | 238.45 | 1,283,952 |
|
Jun 12, 2026
|
229.60 | 231.85 | 223.30 | 226.50 | 226.50 | 365,556 |
|
Jun 11, 2026
|
231.00 | 239.80 | 225.00 | 225.90 | 225.90 | 423,033 |
|
Jun 10, 2026
|
240.30 | 244.25 | 231.15 | 233.70 | 233.70 | 161,137 |
|
Jun 9, 2026
|
236.90 | 243.45 | 232.20 | 240.55 | 240.55 | 280,437 |
|
Jun 8, 2026
|
253.00 | 253.05 | 228.75 | 233.35 | 233.35 | 610,046 |
|
Jun 5, 2026
|
257.20 | 259.50 | 253.85 | 255.00 | 255.00 | 124,777 |
|
Jun 4, 2026
|
254.60 | 264.00 | 252.85 | 257.20 | 257.20 | 319,681 |
|
Jun 3, 2026
|
254.05 | 259.00 | 249.50 | 256.95 | 256.95 | 150,935 |
|
Jun 2, 2026
|
245.90 | 257.00 | 243.65 | 255.30 | 255.30 | 208,986 |
|
Jun 1, 2026
|
250.10 | 258.40 | 245.95 | 248.55 | 248.55 | 218,316 |
|
May 29, 2026
|
257.90 | 258.67 | 251.00 | 251.38 | 251.38 | 236,346 |
|
May 27, 2026
|
263.10 | 271.02 | 256.48 | 259.55 | 259.55 | 299,532 |
|
May 26, 2026
|
260.00 | 264.82 | 256.15 | 261.42 | 261.42 | 125,252 |
|
May 25, 2026
|
259.60 | 263.50 | 255.32 | 261.35 | 261.35 | 301,866 |
|
May 22, 2026
|
262.00 | 268.90 | 252.05 | 258.09 | 258.09 | 393,160 |
|
May 21, 2026
|
255.60 | 260.00 | 252.01 | 256.08 | 256.08 | 123,070 |
|
May 20, 2026
|
254.52 | 257.00 | 245.65 | 254.26 | 254.26 | 168,870 |
|
May 19, 2026
|
257.08 | 261.18 | 255.00 | 257.09 | 257.09 | 89,000 |
|
May 18, 2026
|
257.10 | 259.87 | 250.00 | 257.08 | 257.08 | 126,327 |
|
May 15, 2026
|
264.30 | 266.70 | 259.43 | 261.40 | 261.40 | 123,500 |
|
May 14, 2026
|
267.00 | 271.96 | 258.86 | 263.47 | 263.47 | 180,052 |
|
May 13, 2026
|
258.91 | 268.79 | 257.10 | 265.54 | 265.54 | 253,891 |
|
May 12, 2026
|
275.00 | 276.40 | 256.10 | 258.91 | 258.91 | 400,366 |
|
May 11, 2026
|
286.00 | 286.00 | 275.35 | 277.03 | 277.03 | 413,683 |
|
May 8, 2026
|
283.00 | 294.08 | 281.10 | 286.26 | 286.26 | 1,334,395 |
|
May 7, 2026
|
269.90 | 281.00 | 263.68 | 279.05 | 279.05 | 870,966 |
|
May 6, 2026
|
269.00 | 279.00 | 262.61 | 268.42 | 268.42 | 2,565,097 |
|
May 5, 2026
|
242.00 | 274.00 | 242.00 | 265.78 | 265.78 | 6,496,280 |
|
May 4, 2026
|
227.15 | 244.34 | 227.15 | 239.24 | 239.24 | 453,720 |
|
Apr 30, 2026
|
225.20 | 230.50 | 223.62 | 227.98 | 227.98 | 139,123 |
|
Apr 29, 2026
|
224.48 | 237.50 | 224.48 | 228.67 | 228.67 | 338,658 |
|
Apr 28, 2026
|
225.80 | 227.68 | 222.13 | 224.48 | 224.48 | 95,578 |
|
Apr 27, 2026
|
219.30 | 226.30 | 219.00 | 224.73 | 224.73 | 99,839 |
|
Apr 24, 2026
|
224.00 | 224.50 | 213.50 | 218.29 | 218.29 | 149,183 |
|
Apr 23, 2026
|
231.13 | 232.40 | 222.64 | 223.73 | 223.73 | 178,485 |
|
Apr 22, 2026
|
228.00 | 237.17 | 225.44 | 231.13 | 231.13 | 371,588 |
|
Apr 21, 2026
|
222.80 | 232.00 | 217.00 | 226.13 | 226.13 | 812,046 |
|
Apr 20, 2026
|
223.00 | 227.70 | 220.00 | 220.94 | 220.94 | 261,094 |
|
Apr 17, 2026
|
227.50 | 229.59 | 222.07 | 226.23 | 226.23 | 292,677 |
|
Apr 16, 2026
|
229.40 | 233.10 | 225.00 | 227.37 | 227.37 | 142,046 |
|
Apr 15, 2026
|
224.00 | 226.89 | 217.24 | 225.75 | 225.75 | 157,556 |
|
Apr 13, 2026
|
207.65 | 217.81 | 205.00 | 214.59 | 214.59 | 106,105 |
|
Apr 10, 2026
|
213.40 | 221.89 | 213.40 | 216.02 | 216.02 | 152,530 |
|
Apr 9, 2026
|
217.00 | 218.84 | 210.00 | 212.05 | 212.05 | 98,809 |
|
Apr 8, 2026
|
210.00 | 216.89 | 206.90 | 215.42 | 215.42 | 163,457 |
|
Apr 7, 2026
|
204.00 | 204.60 | 201.00 | 203.19 | 203.19 | 77,061 |
|
Apr 6, 2026
|
200.00 | 203.99 | 196.36 | 202.38 | 202.38 | 127,126 |
|
Apr 2, 2026
|
191.80 | 205.48 | 187.50 | 201.05 | 201.05 | 181,068 |
|
Apr 1, 2026
|
191.99 | 198.19 | 186.73 | 192.58 | 192.58 | 443,152 |
|
Mar 30, 2026
|
194.25 | 197.40 | 181.10 | 184.15 | 184.15 | 390,421 |
|
Mar 27, 2026
|
203.00 | 205.15 | 192.10 | 194.30 | 194.30 | 316,121 |
|
Mar 25, 2026
|
199.80 | 212.00 | 199.80 | 206.85 | 206.85 | 232,738 |
|
Mar 24, 2026
|
202.45 | 206.20 | 197.00 | 199.60 | 199.60 | 156,288 |
|
Mar 23, 2026
|
206.50 | 206.95 | 195.55 | 196.95 | 196.95 | 236,618 |
|
Mar 20, 2026
|
212.00 | 212.70 | 206.65 | 207.85 | 207.85 | 124,956 |
|
Mar 19, 2026
|
212.00 | 212.00 | 205.00 | 207.70 | 207.70 | 163,272 |
|
Mar 18, 2026
|
203.95 | 217.20 | 201.95 | 212.90 | 212.90 | 369,167 |
|
Mar 17, 2026
|
208.00 | 209.95 | 196.30 | 200.95 | 200.95 | 733,548 |
|
Mar 16, 2026
|
219.20 | 223.10 | 206.35 | 209.55 | 209.55 | 283,451 |
|
Mar 13, 2026
|
227.60 | 228.00 | 215.80 | 219.20 | 219.20 | 477,736 |
|
Mar 12, 2026
|
228.70 | 232.95 | 223.70 | 227.35 | 227.35 | 153,656 |
|
Mar 11, 2026
|
231.40 | 236.10 | 227.50 | 228.70 | 228.70 | 137,603 |
|
Mar 10, 2026
|
236.00 | 236.00 | 230.00 | 231.00 | 231.00 | 232,119 |
|
Mar 9, 2026
|
235.00 | 239.00 | 226.20 | 231.45 | 231.45 | 256,953 |
|
Mar 6, 2026
|
243.70 | 247.60 | 234.40 | 235.05 | 235.05 | 114,913 |
|
Mar 5, 2026
|
239.70 | 245.30 | 238.95 | 244.30 | 244.30 | 75,642 |
|
Mar 4, 2026
|
240.00 | 241.80 | 236.00 | 237.95 | 237.95 | 114,912 |
|
Mar 2, 2026
|
237.85 | 251.45 | 236.00 | 245.45 | 245.45 | 123,762 |
|
Feb 27, 2026
|
258.20 | 259.10 | 251.70 | 253.10 | 253.10 | 62,529 |
|
Feb 26, 2026
|
252.70 | 264.00 | 251.35 | 259.00 | 259.00 | 162,929 |
|
Feb 25, 2026
|
249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 99,732 |
|
Feb 24, 2026
|
251.00 | 251.55 | 248.00 | 249.95 | 249.95 | 94,084 |
|
Feb 23, 2026
|
260.00 | 260.00 | 249.25 | 250.80 | 250.80 | 145,980 |
|
Feb 20, 2026
|
261.75 | 261.75 | 254.50 | 255.35 | 255.35 | 257,240 |
|
Feb 19, 2026
|
260.00 | 265.80 | 257.50 | 262.00 | 262.00 | 145,964 |
|
Feb 18, 2026
|
270.70 | 270.70 | 261.35 | 262.85 | 262.85 | 106,838 |
|
Feb 17, 2026
|
260.00 | 266.85 | 258.90 | 264.25 | 264.25 | 110,495 |
|
Feb 16, 2026
|
257.00 | 268.00 | 254.55 | 262.10 | 262.10 | 363,652 |
|
Feb 13, 2026
|
260.70 | 260.70 | 253.00 | 257.55 | 257.55 | 145,507 |
|
Feb 12, 2026
|
265.35 | 265.45 | 261.00 | 261.05 | 261.05 | 69,329 |
|
Feb 11, 2026
|
265.80 | 266.50 | 260.20 | 264.55 | 264.55 | 101,356 |
|
Feb 10, 2026
|
259.00 | 268.50 | 258.30 | 266.35 | 266.35 | 179,740 |
|
Feb 9, 2026
|
248.50 | 262.40 | 248.40 | 259.30 | 259.30 | 239,528 |
|
Feb 6, 2026
|
248.45 | 249.50 | 244.55 | 248.50 | 248.50 | 78,391 |
|
Feb 5, 2026
|
246.05 | 251.80 | 246.05 | 250.15 | 250.15 | 73,703 |
|
Feb 4, 2026
|
248.45 | 252.00 | 247.20 | 248.30 | 248.30 | 116,231 |
|
Feb 3, 2026
|
255.00 | 256.45 | 246.65 | 248.30 | 248.30 | 91,602 |
|
Feb 2, 2026
|
249.65 | 258.70 | 243.05 | 248.20 | 248.20 | 148,581 |
|
Jan 30, 2026
|
245.95 | 256.10 | 241.05 | 251.10 | 251.10 | 146,878 |
|
Jan 29, 2026
|
250.50 | 251.30 | 244.20 | 247.80 | 247.80 | 153,703 |
|
Jan 28, 2026
|
245.50 | 271.00 | 239.15 | 249.35 | 249.35 | 2,813,012 |
|
Jan 27, 2026
|
237.00 | 252.90 | 230.90 | 237.15 | 237.15 | 96,449 |
|
Jan 23, 2026
|
244.05 | 244.25 | 235.00 | 238.05 | 238.05 | 178,678 |
|
Jan 22, 2026
|
229.30 | 244.85 | 229.30 | 242.10 | 242.10 | 315,204 |
|
Jan 21, 2026
|
230.40 | 233.80 | 225.50 | 228.60 | 228.60 | 154,909 |
|
Jan 20, 2026
|
233.85 | 236.05 | 228.50 | 230.40 | 230.40 | 144,317 |
|
Jan 19, 2026
|
240.00 | 240.15 | 234.35 | 235.50 | 235.50 | 104,807 |
|
Jan 16, 2026
|
242.50 | 244.65 | 238.10 | 240.00 | 240.00 | 104,581 |
|
Jan 15, 2026
|
242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
|
Jan 14, 2026
|
238.30 | 247.00 | 238.30 | 242.45 | 242.45 | 92,318 |
|
Jan 13, 2026
|
242.50 | 247.80 | 239.25 | 240.25 | 240.25 | 226,566 |
|
Jan 12, 2026
|
245.00 | 248.25 | 239.00 | 241.90 | 241.90 | 218,031 |
|
Jan 9, 2026
|
252.35 | 253.05 | 241.00 | 245.00 | 245.00 | 131,737 |
|
Jan 8, 2026
|
261.90 | 262.05 | 250.10 | 252.55 | 252.55 | 152,037 |
|
Jan 7, 2026
|
260.00 | 264.00 | 257.30 | 262.90 | 262.90 | 141,837 |
|
Jan 6, 2026
|
262.00 | 262.65 | 258.20 | 260.95 | 260.95 | 102,889 |
|
Jan 5, 2026
|
268.30 | 272.00 | 256.30 | 259.85 | 259.85 | 221,162 |
|
Jan 2, 2026
|
268.30 | 270.80 | 265.00 | 266.20 | 266.20 | 113,052 |
|
Jan 1, 2026
|
274.70 | 274.80 | 266.00 | 267.35 | 267.35 | 89,524 |
|
Dec 31, 2025
|
265.00 | 272.10 | 264.00 | 269.35 | 269.35 | 234,046 |
|
Dec 30, 2025
|
271.00 | 272.40 | 263.35 | 265.45 | 265.45 | 147,915 |
|
Dec 29, 2025
|
274.10 | 279.80 | 265.75 | 271.10 | 271.10 | 339,502 |
|
Dec 26, 2025
|
269.90 | 276.00 | 267.00 | 274.80 | 274.80 | 191,128 |
|
Dec 24, 2025
|
273.10 | 274.80 | 269.10 | 270.25 | 270.25 | 105,064 |
|
Dec 23, 2025
|
270.30 | 273.40 | 268.20 | 271.50 | 271.50 | 98,934 |
|
Dec 22, 2025
|
263.00 | 271.95 | 262.00 | 270.30 | 270.30 | 116,615 |
|
Dec 19, 2025
|
266.00 | 266.00 | 261.15 | 264.65 | 264.65 | 121,625 |
|
Dec 18, 2025
|
272.60 | 272.65 | 265.00 | 265.35 | 265.35 | 121,092 |
|
Dec 17, 2025
|
274.65 | 275.05 | 269.00 | 273.75 | 273.75 | 134,410 |
|
Dec 16, 2025
|
269.80 | 276.00 | 267.25 | 274.85 | 274.85 | 304,905 |
|
Dec 15, 2025
|
268.00 | 276.45 | 265.75 | 271.00 | 271.00 | 290,942 |
|
Dec 12, 2025
|
264.50 | 272.00 | 262.25 | 271.05 | 271.05 | 361,439 |
|
Dec 11, 2025
|
256.25 | 265.55 | 254.85 | 264.50 | 264.50 | 199,216 |
|
Dec 10, 2025
|
258.80 | 264.65 | 254.20 | 256.00 | 256.00 | 178,528 |
|
Dec 9, 2025
|
250.00 | 258.60 | 247.90 | 257.15 | 257.15 | 178,166 |
|
Dec 8, 2025
|
254.65 | 255.25 | 246.80 | 252.35 | 252.35 | 227,775 |
|
Dec 5, 2025
|
258.70 | 259.90 | 249.80 | 255.50 | 255.50 | 214,735 |
|
Dec 4, 2025
|
255.95 | 261.40 | 253.00 | 259.95 | 259.95 | 164,408 |
|
Dec 3, 2025
|
263.65 | 265.60 | 254.55 | 255.95 | 255.95 | 184,365 |
|
Dec 2, 2025
|
263.00 | 267.95 | 260.45 | 264.25 | 264.25 | 212,616 |
|
Dec 1, 2025
|
265.00 | 267.35 | 261.70 | 262.75 | 262.75 | 180,002 |
|
Nov 28, 2025
|
266.05 | 271.50 | 264.00 | 265.00 | 265.00 | 249,418 |
|
Nov 27, 2025
|
272.00 | 275.00 | 265.10 | 265.90 | 265.90 | 179,617 |
|
Nov 26, 2025
|
271.60 | 278.00 | 262.90 | 272.25 | 272.25 | 516,275 |
|
Nov 25, 2025
|
267.00 | 280.00 | 263.05 | 269.35 | 269.35 | 924,138 |
|
Nov 24, 2025
|
265.50 | 274.50 | 260.05 | 265.40 | 265.40 | 514,256 |
|
Nov 21, 2025
|
274.70 | 277.75 | 264.55 | 268.75 | 268.75 | 321,644 |
|
Nov 20, 2025
|
278.95 | 283.70 | 265.95 | 274.70 | 274.70 | 311,114 |
|
Nov 19, 2025
|
278.60 | 286.95 | 276.00 | 280.55 | 280.55 | 672,069 |
|
Nov 18, 2025
|
270.00 | 285.00 | 262.00 | 282.65 | 282.65 | 1,123,432 |
|
Nov 17, 2025
|
280.00 | 281.00 | 266.65 | 269.40 | 269.40 | 786,656 |
|
Nov 14, 2025
|
253.00 | 282.60 | 251.20 | 275.95 | 275.95 | 2,710,219 |
|
Nov 13, 2025
|
244.00 | 266.95 | 240.45 | 252.85 | 252.85 | 2,031,420 |
|
Nov 12, 2025
|
234.40 | 241.75 | 232.00 | 237.80 | 237.80 | 369,826 |
|
Nov 11, 2025
|
236.25 | 263.50 | 232.00 | 232.95 | 232.95 | 1,994,824 |
|
Nov 10, 2025
|
240.85 | 243.65 | 235.50 | 236.25 | 236.25 | 135,755 |
|
Nov 7, 2025
|
238.00 | 241.90 | 236.95 | 240.90 | 240.90 | 66,970 |
|
Nov 6, 2025
|
244.00 | 245.20 | 238.15 | 238.90 | 238.90 | 152,543 |
