NSE - Delayed Quote
INR
Star Health and Allied Insurance Company Limited (STARHEALTH.NS)
530.40
-2.00
(-0.38%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
535.00 | 535.50 | 526.05 | 530.40 | 530.40 | 208,291 |
|
Oct 29, 2026
|
522.35 | 536.50 | 522.00 | 532.40 | 532.40 | 283,772 |
|
Oct 28, 2026
|
554.00 | 559.55 | 502.60 | 519.25 | 519.25 | 3,397,547 |
|
Oct 27, 2026
|
540.00 | 549.00 | 531.05 | 546.75 | 546.75 | 144,679 |
|
Oct 26, 2026
|
526.00 | 541.80 | 526.00 | 538.25 | 538.25 | 225,579 |
|
Oct 23, 2026
|
543.40 | 543.40 | 525.20 | 530.35 | 530.35 | 270,778 |
|
Oct 22, 2026
|
541.40 | 547.95 | 535.00 | 541.20 | 541.20 | 275,693 |
|
Oct 21, 2026
|
549.45 | 549.85 | 535.65 | 541.95 | 541.95 | 277,498 |
|
Oct 19, 2026
|
548.85 | 549.00 | 540.00 | 542.05 | 542.05 | 69,243 |
|
Oct 16, 2026
|
547.80 | 550.50 | 542.35 | 548.85 | 548.85 | 167,533 |
|
Oct 15, 2026
|
554.55 | 555.90 | 547.35 | 550.00 | 550.00 | 230,435 |
|
Oct 14, 2026
|
553.00 | 559.70 | 550.70 | 554.05 | 554.05 | 151,072 |
|
Oct 13, 2026
|
565.00 | 572.55 | 552.75 | 560.10 | 560.10 | 424,844 |
|
Oct 12, 2026
|
554.00 | 565.20 | 550.85 | 563.20 | 563.20 | 341,424 |
|
Oct 9, 2026
|
545.50 | 553.95 | 542.60 | 552.10 | 552.10 | 209,111 |
|
Oct 8, 2026
|
556.90 | 568.95 | 542.65 | 545.50 | 545.50 | 407,450 |
|
Oct 7, 2026
|
552.00 | 557.80 | 545.75 | 553.85 | 553.85 | 231,180 |
|
Oct 6, 2026
|
542.00 | 553.30 | 539.00 | 550.55 | 550.55 | 2,132,928 |
|
Oct 5, 2026
|
535.25 | 541.60 | 531.10 | 535.25 | 535.25 | 407,562 |
|
Oct 1, 2026
|
536.45 | 543.00 | 523.05 | 537.70 | 537.70 | 1,268,853 |
|
Sep 30, 2026
|
538.10 | 542.80 | 531.35 | 534.65 | 534.65 | 240,982 |
|
Sep 29, 2026
|
550.00 | 561.65 | 535.90 | 538.10 | 538.10 | 631,624 |
|
Sep 28, 2026
|
550.80 | 559.50 | 540.50 | 552.50 | 552.50 | 369,082 |
|
Sep 25, 2026
|
550.30 | 569.50 | 550.30 | 558.15 | 558.15 | 1,280,937 |
|
Sep 24, 2026
|
513.00 | 555.00 | 513.00 | 550.40 | 550.40 | 9,649,635 |
|
Sep 23, 2026
|
544.60 | 551.90 | 542.00 | 549.20 | 549.20 | 664,468 |
|
Sep 22, 2026
|
543.00 | 547.00 | 539.20 | 544.60 | 544.60 | 355,636 |
|
Sep 21, 2026
|
543.90 | 549.10 | 540.65 | 542.90 | 542.90 | 225,057 |
|
Sep 18, 2026
|
558.00 | 559.65 | 542.10 | 547.05 | 547.05 | 2,515,581 |
|
Sep 17, 2026
|
546.00 | 562.85 | 539.50 | 560.55 | 560.55 | 373,802 |
|
Sep 16, 2026
|
540.80 | 549.45 | 531.05 | 545.70 | 545.70 | 589,994 |
|
Sep 15, 2026
|
562.70 | 565.00 | 537.00 | 540.80 | 540.80 | 873,422 |
|
Sep 11, 2026
|
575.00 | 579.75 | 559.70 | 562.70 | 562.70 | 460,832 |
|
Sep 10, 2026
|
569.80 | 584.10 | 565.55 | 576.25 | 576.25 | 426,891 |
|
Sep 9, 2026
|
576.50 | 576.50 | 561.75 | 571.95 | 571.95 | 289,071 |
|
Sep 8, 2026
|
565.95 | 573.90 | 558.05 | 572.10 | 572.10 | 252,143 |
|
Sep 7, 2026
|
552.85 | 574.00 | 546.95 | 565.95 | 565.95 | 776,080 |
|
Sep 4, 2026
|
562.20 | 567.80 | 553.05 | 557.35 | 557.35 | 260,539 |
|
Sep 3, 2026
|
562.95 | 569.50 | 557.20 | 559.35 | 559.35 | 169,205 |
|
Sep 2, 2026
|
554.30 | 567.25 | 551.00 | 562.95 | 562.95 | 246,774 |
|
Sep 1, 2026
|
567.80 | 572.95 | 553.35 | 560.40 | 560.40 | 548,526 |
|
Aug 31, 2026
|
570.10 | 578.00 | 562.20 | 567.75 | 567.75 | 354,531 |
|
Aug 28, 2026
|
586.10 | 586.10 | 571.50 | 573.50 | 573.50 | 123,282 |
|
Aug 27, 2026
|
583.25 | 586.95 | 578.15 | 586.10 | 586.10 | 181,960 |
|
Aug 26, 2026
|
582.90 | 588.00 | 579.90 | 583.75 | 583.75 | 240,205 |
|
Aug 25, 2026
|
573.15 | 585.00 | 570.70 | 582.85 | 582.85 | 253,098 |
|
Aug 24, 2026
|
573.95 | 580.00 | 570.45 | 573.00 | 573.00 | 219,690 |
|
Aug 21, 2026
|
575.50 | 579.70 | 571.10 | 578.50 | 578.50 | 203,187 |
|
Aug 20, 2026
|
585.00 | 588.45 | 573.00 | 575.50 | 575.50 | 268,454 |
|
Aug 19, 2026
|
582.30 | 587.20 | 578.50 | 582.80 | 582.80 | 139,550 |
|
Aug 18, 2026
|
578.85 | 585.80 | 578.85 | 583.90 | 583.90 | 182,916 |
|
Aug 17, 2026
|
581.55 | 587.95 | 578.75 | 584.25 | 584.25 | 615,038 |
|
Aug 14, 2026
|
584.60 | 590.75 | 578.50 | 585.15 | 585.15 | 327,484 |
|
Aug 13, 2026
|
583.25 | 587.80 | 576.05 | 584.60 | 584.60 | 230,272 |
|
Aug 12, 2026
|
584.70 | 587.75 | 580.70 | 583.25 | 583.25 | 255,220 |
|
Aug 11, 2026
|
574.95 | 587.90 | 567.00 | 584.70 | 584.70 | 469,134 |
|
Aug 10, 2026
|
569.85 | 577.75 | 553.35 | 574.95 | 574.95 | 1,195,073 |
|
Aug 7, 2026
|
574.00 | 580.75 | 568.00 | 569.85 | 569.85 | 198,994 |
|
Aug 6, 2026
|
588.00 | 588.00 | 571.20 | 573.65 | 573.65 | 366,660 |
|
Aug 5, 2026
|
587.70 | 597.35 | 583.10 | 588.10 | 588.10 | 453,915 |
|
Aug 4, 2026
|
593.00 | 594.45 | 582.75 | 587.70 | 587.70 | 224,540 |
|
Aug 3, 2026
|
598.65 | 600.85 | 586.50 | 592.60 | 592.60 | 586,750 |
|
Jul 31, 2026
|
609.35 | 616.50 | 593.30 | 601.00 | 601.00 | 604,638 |
|
Jul 30, 2026
|
615.35 | 624.90 | 598.85 | 610.40 | 610.40 | 2,469,630 |
|
Jul 29, 2026
|
587.95 | 603.20 | 580.30 | 598.85 | 598.85 | 993,642 |
|
Jul 28, 2026
|
590.60 | 592.05 | 579.05 | 584.00 | 584.00 | 354,375 |
|
Jul 27, 2026
|
581.05 | 594.00 | 577.20 | 592.05 | 592.05 | 380,389 |
|
Jul 24, 2026
|
570.10 | 589.55 | 570.10 | 580.80 | 580.80 | 328,746 |
|
Jul 23, 2026
|
584.15 | 584.15 | 572.20 | 577.00 | 577.00 | 216,925 |
|
Jul 22, 2026
|
588.00 | 589.45 | 573.20 | 579.95 | 579.95 | 120,717 |
|
Jul 21, 2026
|
579.30 | 590.80 | 579.30 | 588.65 | 588.65 | 303,960 |
|
Jul 20, 2026
|
582.95 | 592.45 | 577.05 | 581.20 | 581.20 | 395,116 |
|
Jul 17, 2026
|
602.90 | 602.90 | 579.60 | 582.95 | 582.95 | 208,827 |
|
Jul 16, 2026
|
596.50 | 609.00 | 583.00 | 602.90 | 602.90 | 644,445 |
|
Jul 15, 2026
|
597.85 | 603.00 | 594.00 | 595.55 | 595.55 | 199,386 |
|
Jul 14, 2026
|
597.50 | 623.90 | 592.75 | 597.35 | 597.35 | 1,347,333 |
|
Jul 13, 2026
|
603.20 | 613.95 | 595.10 | 599.75 | 599.75 | 719,531 |
|
Jul 10, 2026
|
609.00 | 614.20 | 598.70 | 603.25 | 603.25 | 427,835 |
|
Jul 9, 2026
|
584.15 | 606.00 | 584.10 | 603.25 | 603.25 | 992,624 |
|
Jul 8, 2026
|
593.00 | 599.00 | 581.00 | 584.20 | 584.20 | 501,587 |
|
Jul 7, 2026
|
584.25 | 593.40 | 582.50 | 589.75 | 589.75 | 495,780 |
|
Jul 6, 2026
|
580.00 | 585.50 | 577.40 | 581.35 | 581.35 | 185,435 |
|
Jul 3, 2026
|
591.00 | 593.45 | 572.30 | 580.30 | 580.30 | 475,816 |
|
Jul 2, 2026
|
586.95 | 594.80 | 586.40 | 588.50 | 588.50 | 241,255 |
|
Jul 1, 2026
|
588.95 | 605.80 | 578.75 | 586.80 | 586.80 | 353,618 |
|
Jun 30, 2026
|
585.50 | 594.00 | 576.00 | 588.95 | 588.95 | 455,943 |
|
Jun 29, 2026
|
584.00 | 590.00 | 574.50 | 584.75 | 584.75 | 1,101,224 |
|
Jun 25, 2026
|
572.00 | 583.90 | 569.05 | 577.10 | 577.10 | 708,279 |
|
Jun 24, 2026
|
578.55 | 589.20 | 572.45 | 574.30 | 574.30 | 463,045 |
|
Jun 23, 2026
|
579.05 | 597.40 | 578.05 | 583.60 | 583.60 | 1,155,361 |
|
Jun 22, 2026
|
580.20 | 592.90 | 575.85 | 581.90 | 581.90 | 464,717 |
|
Jun 19, 2026
|
563.90 | 595.80 | 558.55 | 580.25 | 580.25 | 2,848,303 |
|
Jun 18, 2026
|
540.00 | 581.00 | 537.95 | 565.65 | 565.65 | 7,103,329 |
|
Jun 17, 2026
|
524.95 | 543.35 | 521.85 | 533.70 | 533.70 | 731,125 |
|
Jun 16, 2026
|
528.70 | 532.00 | 520.00 | 521.75 | 521.75 | 416,854 |
|
Jun 15, 2026
|
524.75 | 530.55 | 521.05 | 528.65 | 528.65 | 289,392 |
|
Jun 12, 2026
|
524.00 | 527.60 | 517.70 | 519.60 | 519.60 | 600,719 |
|
Jun 11, 2026
|
520.00 | 535.00 | 518.25 | 519.95 | 519.95 | 626,947 |
|
Jun 10, 2026
|
522.15 | 533.45 | 521.30 | 524.40 | 524.40 | 418,145 |
|
Jun 9, 2026
|
516.00 | 525.00 | 515.15 | 521.40 | 521.40 | 546,209 |
|
Jun 8, 2026
|
523.35 | 526.35 | 513.00 | 518.75 | 518.75 | 459,721 |
|
Jun 5, 2026
|
526.25 | 537.30 | 524.30 | 526.00 | 526.00 | 355,643 |
|
Jun 4, 2026
|
522.30 | 534.25 | 522.30 | 526.25 | 526.25 | 222,957 |
|
Jun 3, 2026
|
533.95 | 539.45 | 525.80 | 530.05 | 530.05 | 381,004 |
|
Jun 2, 2026
|
532.95 | 538.90 | 519.75 | 533.70 | 533.70 | 740,259 |
|
Jun 1, 2026
|
525.05 | 539.45 | 520.10 | 532.95 | 532.95 | 872,028 |
|
May 29, 2026
|
523.40 | 534.85 | 519.35 | 527.95 | 527.95 | 988,500 |
|
May 27, 2026
|
527.00 | 534.70 | 522.25 | 524.65 | 524.65 | 395,579 |
|
May 26, 2026
|
525.75 | 535.20 | 522.00 | 524.05 | 524.05 | 525,099 |
|
May 25, 2026
|
522.85 | 531.50 | 518.75 | 525.65 | 525.65 | 1,016,073 |
|
May 22, 2026
|
528.00 | 535.95 | 518.85 | 522.85 | 522.85 | 561,347 |
|
May 21, 2026
|
522.00 | 532.20 | 520.00 | 526.65 | 526.65 | 966,819 |
|
May 20, 2026
|
513.50 | 522.00 | 504.95 | 519.80 | 519.80 | 290,055 |
|
May 19, 2026
|
499.60 | 519.50 | 497.85 | 517.10 | 517.10 | 399,987 |
|
May 18, 2026
|
500.90 | 502.45 | 491.90 | 499.60 | 499.60 | 341,423 |
|
May 15, 2026
|
505.00 | 511.90 | 499.45 | 501.70 | 501.70 | 128,023 |
|
May 14, 2026
|
509.95 | 513.85 | 503.15 | 507.00 | 507.00 | 303,961 |
|
May 13, 2026
|
512.00 | 517.30 | 503.75 | 507.35 | 507.35 | 285,688 |
|
May 12, 2026
|
512.00 | 521.95 | 507.20 | 511.20 | 511.20 | 329,832 |
|
May 11, 2026
|
517.75 | 528.40 | 512.00 | 515.95 | 515.95 | 627,274 |
|
May 8, 2026
|
515.05 | 532.35 | 515.05 | 520.15 | 520.15 | 617,480 |
|
May 7, 2026
|
526.85 | 531.70 | 515.10 | 517.45 | 517.45 | 892,484 |
|
May 6, 2026
|
520.00 | 524.80 | 514.10 | 520.80 | 520.80 | 233,366 |
|
May 5, 2026
|
519.10 | 524.90 | 515.65 | 517.35 | 517.35 | 292,106 |
|
May 4, 2026
|
527.75 | 532.25 | 515.00 | 519.90 | 519.90 | 486,424 |
|
Apr 30, 2026
|
534.15 | 534.50 | 521.10 | 525.65 | 525.65 | 737,788 |
|
Apr 29, 2026
|
543.25 | 586.25 | 532.15 | 533.25 | 533.25 | 7,776,161 |
|
Apr 28, 2026
|
515.60 | 521.80 | 513.00 | 517.30 | 517.30 | 256,823 |
|
Apr 27, 2026
|
505.00 | 523.90 | 505.00 | 515.60 | 515.60 | 236,509 |
|
Apr 24, 2026
|
517.60 | 520.80 | 508.50 | 512.65 | 512.65 | 389,523 |
|
Apr 23, 2026
|
508.85 | 518.50 | 505.55 | 516.40 | 516.40 | 295,556 |
|
Apr 22, 2026
|
514.00 | 516.35 | 505.00 | 508.80 | 508.80 | 459,779 |
|
Apr 21, 2026
|
506.45 | 518.40 | 501.95 | 514.05 | 514.05 | 826,111 |
|
Apr 20, 2026
|
503.35 | 511.30 | 499.15 | 506.45 | 506.45 | 458,100 |
|
Apr 17, 2026
|
496.00 | 505.70 | 492.35 | 503.35 | 503.35 | 523,403 |
|
Apr 16, 2026
|
480.05 | 499.05 | 480.05 | 496.65 | 496.65 | 729,196 |
|
Apr 15, 2026
|
477.00 | 491.40 | 475.00 | 479.00 | 479.00 | 542,046 |
|
Apr 13, 2026
|
465.00 | 476.50 | 459.05 | 470.95 | 470.95 | 261,577 |
|
Apr 10, 2026
|
465.00 | 478.95 | 465.00 | 469.45 | 469.45 | 474,897 |
|
Apr 9, 2026
|
468.90 | 475.00 | 462.25 | 464.55 | 464.55 | 471,398 |
|
Apr 8, 2026
|
469.60 | 474.00 | 465.55 | 469.75 | 469.75 | 196,599 |
|
Apr 7, 2026
|
459.90 | 466.80 | 455.00 | 460.85 | 460.85 | 236,461 |
|
Apr 6, 2026
|
460.05 | 469.00 | 450.55 | 458.55 | 458.55 | 557,504 |
|
Apr 2, 2026
|
461.95 | 471.60 | 453.70 | 469.90 | 469.90 | 562,136 |
|
Apr 1, 2026
|
453.30 | 472.00 | 447.90 | 469.90 | 469.90 | 589,328 |
|
Mar 30, 2026
|
450.00 | 458.70 | 442.55 | 457.50 | 457.50 | 602,574 |
|
Mar 27, 2026
|
455.00 | 461.15 | 451.80 | 457.55 | 457.55 | 358,056 |
|
Mar 25, 2026
|
455.10 | 465.55 | 453.75 | 459.15 | 459.15 | 337,250 |
|
Mar 24, 2026
|
453.00 | 459.00 | 441.15 | 455.50 | 455.50 | 268,182 |
|
Mar 23, 2026
|
450.35 | 450.35 | 439.25 | 444.10 | 444.10 | 1,097,076 |
|
Mar 20, 2026
|
453.45 | 467.50 | 449.00 | 452.00 | 452.00 | 477,160 |
|
Mar 19, 2026
|
458.00 | 466.75 | 449.90 | 452.65 | 452.65 | 284,741 |
|
Mar 18, 2026
|
453.50 | 467.55 | 453.25 | 461.70 | 461.70 | 346,618 |
|
Mar 17, 2026
|
460.85 | 464.00 | 452.00 | 457.20 | 457.20 | 486,827 |
|
Mar 16, 2026
|
467.05 | 469.00 | 451.80 | 457.45 | 457.45 | 272,460 |
|
Mar 13, 2026
|
455.00 | 467.75 | 455.00 | 463.60 | 463.60 | 581,939 |
|
Mar 12, 2026
|
450.50 | 464.65 | 443.05 | 462.30 | 462.30 | 754,325 |
|
Mar 11, 2026
|
450.00 | 460.00 | 447.05 | 455.90 | 455.90 | 311,564 |
|
Mar 10, 2026
|
447.30 | 457.70 | 446.15 | 451.05 | 451.05 | 394,015 |
|
Mar 9, 2026
|
455.00 | 455.00 | 433.05 | 447.30 | 447.30 | 391,065 |
|
Mar 6, 2026
|
463.75 | 467.00 | 452.55 | 458.85 | 458.85 | 173,817 |
|
Mar 5, 2026
|
460.00 | 463.95 | 455.85 | 459.10 | 459.10 | 801,938 |
|
Mar 4, 2026
|
452.00 | 462.65 | 444.60 | 459.85 | 459.85 | 232,422 |
|
Mar 2, 2026
|
455.00 | 466.35 | 451.00 | 461.30 | 461.30 | 421,337 |
|
Feb 27, 2026
|
476.00 | 476.50 | 464.80 | 465.50 | 465.50 | 176,061 |
|
Feb 26, 2026
|
467.85 | 478.50 | 465.65 | 474.05 | 474.05 | 271,246 |
|
Feb 25, 2026
|
463.95 | 486.45 | 460.05 | 467.85 | 467.85 | 3,009,791 |
|
Feb 24, 2026
|
459.50 | 459.50 | 450.55 | 455.65 | 455.65 | 199,832 |
|
Feb 23, 2026
|
454.10 | 461.30 | 453.60 | 459.50 | 459.50 | 134,451 |
|
Feb 20, 2026
|
456.05 | 458.75 | 450.05 | 453.35 | 453.35 | 137,897 |
|
Feb 19, 2026
|
474.20 | 474.20 | 455.60 | 459.35 | 459.35 | 177,077 |
|
Feb 18, 2026
|
480.50 | 485.60 | 471.50 | 473.60 | 473.60 | 221,257 |
|
Feb 17, 2026
|
471.80 | 481.00 | 467.95 | 478.40 | 478.40 | 218,161 |
|
Feb 16, 2026
|
465.70 | 476.05 | 462.20 | 470.20 | 470.20 | 219,260 |
|
Feb 13, 2026
|
477.70 | 482.00 | 466.15 | 467.85 | 467.85 | 234,045 |
|
Feb 12, 2026
|
481.40 | 482.40 | 474.70 | 480.60 | 480.60 | 327,949 |
|
Feb 11, 2026
|
471.00 | 488.60 | 466.20 | 480.40 | 480.40 | 890,941 |
|
Feb 10, 2026
|
463.55 | 472.90 | 460.65 | 468.75 | 468.75 | 331,078 |
|
Feb 9, 2026
|
460.00 | 465.00 | 455.80 | 463.25 | 463.25 | 240,389 |
|
Feb 6, 2026
|
464.40 | 464.40 | 453.00 | 458.75 | 458.75 | 152,184 |
|
Feb 5, 2026
|
468.55 | 468.80 | 458.70 | 464.90 | 464.90 | 222,255 |
|
Feb 4, 2026
|
470.00 | 476.45 | 465.30 | 469.80 | 469.80 | 277,391 |
|
Feb 3, 2026
|
472.00 | 478.25 | 468.65 | 470.20 | 470.20 | 564,028 |
|
Feb 2, 2026
|
473.50 | 478.95 | 464.70 | 468.15 | 468.15 | 856,221 |
|
Jan 30, 2026
|
449.00 | 478.00 | 446.00 | 469.25 | 469.25 | 2,853,787 |
|
Jan 29, 2026
|
446.00 | 459.90 | 444.45 | 450.50 | 450.50 | 3,422,300 |
|
Jan 28, 2026
|
425.20 | 443.65 | 423.00 | 440.55 | 440.55 | 753,426 |
|
Jan 27, 2026
|
426.20 | 432.00 | 416.55 | 425.20 | 425.20 | 305,556 |
|
Jan 23, 2026
|
435.75 | 436.35 | 423.65 | 425.15 | 425.15 | 561,220 |
|
Jan 22, 2026
|
435.85 | 439.95 | 433.60 | 435.75 | 435.75 | 230,239 |
|
Jan 21, 2026
|
433.00 | 439.00 | 430.90 | 435.85 | 435.85 | 335,893 |
|
Jan 20, 2026
|
437.50 | 442.95 | 432.45 | 435.00 | 435.00 | 405,657 |
|
Jan 19, 2026
|
441.40 | 442.50 | 435.90 | 438.45 | 438.45 | 334,635 |
|
Jan 16, 2026
|
445.15 | 451.80 | 438.00 | 441.40 | 441.40 | 377,713 |
|
Jan 15, 2026
|
445.15 | 445.15 | 445.15 | 445.15 | 445.15 | - |
|
Jan 14, 2026
|
447.00 | 455.00 | 444.65 | 445.15 | 445.15 | 967,067 |
|
Jan 13, 2026
|
442.10 | 454.90 | 442.10 | 449.20 | 449.20 | 1,451,562 |
|
Jan 12, 2026
|
449.45 | 449.45 | 439.30 | 444.55 | 444.55 | 497,533 |
|
Jan 9, 2026
|
446.20 | 458.20 | 442.85 | 449.45 | 449.45 | 774,067 |
|
Jan 8, 2026
|
444.95 | 461.65 | 444.95 | 447.65 | 447.65 | 1,484,237 |
|
Jan 7, 2026
|
450.00 | 453.00 | 442.45 | 444.55 | 444.55 | 1,707,609 |
|
Jan 6, 2026
|
458.80 | 458.80 | 450.30 | 451.85 | 451.85 | 256,359 |
|
Jan 5, 2026
|
459.75 | 460.50 | 455.05 | 458.80 | 458.80 | 167,553 |
|
Jan 2, 2026
|
463.90 | 469.80 | 458.10 | 459.75 | 459.75 | 287,749 |
|
Jan 1, 2026
|
455.00 | 467.60 | 455.00 | 464.70 | 464.70 | 714,802 |
|
Dec 31, 2025
|
448.00 | 456.30 | 445.10 | 455.00 | 455.00 | 231,591 |
|
Dec 30, 2025
|
441.70 | 450.70 | 440.60 | 448.75 | 448.75 | 385,454 |
|
Dec 29, 2025
|
441.00 | 446.00 | 437.55 | 441.70 | 441.70 | 290,875 |
|
Dec 26, 2025
|
453.20 | 457.00 | 442.55 | 443.50 | 443.50 | 396,547 |
|
Dec 24, 2025
|
461.00 | 461.00 | 452.05 | 453.40 | 453.40 | 483,710 |
|
Dec 23, 2025
|
463.55 | 463.65 | 458.00 | 460.20 | 460.20 | 177,247 |
|
Dec 22, 2025
|
465.50 | 468.05 | 459.00 | 461.35 | 461.35 | 209,311 |
|
Dec 19, 2025
|
458.80 | 467.80 | 458.00 | 465.35 | 465.35 | 227,684 |
|
Dec 18, 2025
|
461.00 | 466.05 | 458.00 | 461.50 | 461.50 | 287,700 |
|
Dec 17, 2025
|
464.05 | 464.05 | 457.30 | 461.70 | 461.70 | 430,736 |
|
Dec 16, 2025
|
465.00 | 467.60 | 455.25 | 461.45 | 461.45 | 659,325 |
|
Dec 15, 2025
|
465.95 | 476.70 | 463.10 | 466.50 | 466.50 | 586,095 |
|
Dec 12, 2025
|
465.15 | 468.65 | 461.65 | 464.60 | 464.60 | 351,157 |
|
Dec 11, 2025
|
471.85 | 471.85 | 464.30 | 465.15 | 465.15 | 170,839 |
|
Dec 10, 2025
|
467.30 | 475.60 | 466.05 | 468.85 | 468.85 | 279,352 |
|
Dec 9, 2025
|
461.70 | 471.90 | 456.55 | 470.40 | 470.40 | 999,170 |
|
Dec 8, 2025
|
459.00 | 471.00 | 455.85 | 461.70 | 461.70 | 1,548,247 |
|
Dec 5, 2025
|
464.90 | 467.30 | 455.00 | 457.85 | 457.85 | 528,128 |
|
Dec 4, 2025
|
471.00 | 475.70 | 463.95 | 465.00 | 465.00 | 487,950 |
|
Dec 3, 2025
|
486.90 | 486.90 | 470.00 | 471.55 | 471.55 | 2,168,966 |
|
Dec 2, 2025
|
481.00 | 484.90 | 477.70 | 479.30 | 479.30 | 377,228 |
|
Dec 1, 2025
|
489.00 | 491.90 | 479.45 | 481.00 | 481.00 | 2,026,407 |
|
Nov 28, 2025
|
491.05 | 492.75 | 483.00 | 487.95 | 487.95 | 344,587 |
|
Nov 27, 2025
|
490.40 | 493.00 | 487.75 | 491.00 | 491.00 | 187,007 |
|
Nov 26, 2025
|
496.95 | 496.95 | 485.00 | 489.80 | 489.80 | 318,238 |
|
Nov 25, 2025
|
494.90 | 498.00 | 486.25 | 496.25 | 496.25 | 205,132 |
|
Nov 24, 2025
|
491.40 | 499.95 | 481.45 | 496.90 | 496.90 | 337,554 |
|
Nov 21, 2025
|
502.95 | 504.50 | 486.55 | 491.40 | 491.40 | 343,313 |
|
Nov 20, 2025
|
507.75 | 510.40 | 503.30 | 505.55 | 505.55 | 130,538 |
|
Nov 19, 2025
|
517.00 | 517.00 | 504.65 | 507.75 | 507.75 | 212,084 |
|
Nov 18, 2025
|
522.00 | 524.30 | 512.20 | 515.55 | 515.55 | 537,500 |
|
Nov 17, 2025
|
528.45 | 534.00 | 518.55 | 520.25 | 520.25 | 1,306,153 |
|
Nov 14, 2025
|
502.00 | 531.85 | 500.50 | 522.45 | 522.45 | 2,771,568 |
|
Nov 13, 2025
|
498.00 | 504.90 | 495.80 | 500.85 | 500.85 | 550,934 |
|
Nov 12, 2025
|
492.00 | 499.75 | 485.05 | 497.60 | 497.60 | 267,805 |
|
Nov 11, 2025
|
490.00 | 492.60 | 487.05 | 490.00 | 490.00 | 117,957 |
|
Nov 10, 2025
|
488.65 | 498.00 | 488.00 | 490.75 | 490.75 | 303,178 |
|
Nov 7, 2025
|
485.80 | 492.05 | 474.95 | 488.65 | 488.65 | 249,847 |
|
Nov 6, 2025
|
483.05 | 489.85 | 477.20 | 486.70 | 486.70 | 189,589 |
|
Nov 4, 2025
|
486.90 | 491.65 | 484.35 | 488.55 | 488.55 | 386,183 |
|
Nov 3, 2025
|
494.55 | 499.00 | 484.90 | 487.00 | 487.00 | 335,890 |
|
Oct 31, 2025
|
483.60 | 500.00 | 481.65 | 494.40 | 494.40 | 1,544,477 |
|
Oct 30, 2025
|
480.70 | 483.40 | 470.45 | 481.05 | 481.05 | 377,871 |
