NSE - Delayed Quote
INR
Swiggy Limited (SWIGGY.NS)
176.60
-8.65
(-4.67%)
At close: October 30 at 3:28:16 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
|
184.30 | 184.30 | 174.50 | 176.60 | 176.60 | 30,155,830 |
|
Oct 29, 2026
|
184.00 | 185.85 | 181.00 | 185.25 | 185.25 | 25,161,764 |
|
Oct 28, 2026
|
188.05 | 188.95 | 183.05 | 183.50 | 183.50 | 13,278,526 |
|
Oct 27, 2026
|
188.10 | 192.20 | 185.20 | 188.95 | 188.95 | 25,329,155 |
|
Oct 26, 2026
|
176.00 | 191.55 | 174.20 | 185.75 | 185.75 | 56,517,089 |
|
Oct 23, 2026
|
204.95 | 206.00 | 174.95 | 176.00 | 176.00 | 137,428,526 |
|
Oct 22, 2026
|
220.50 | 221.10 | 207.70 | 211.40 | 211.40 | 27,037,639 |
|
Oct 21, 2026
|
230.00 | 231.00 | 217.90 | 223.65 | 223.65 | 10,808,433 |
|
Oct 19, 2026
|
234.80 | 235.50 | 228.50 | 229.00 | 229.00 | 4,800,001 |
|
Oct 16, 2026
|
230.70 | 235.50 | 228.45 | 234.30 | 234.30 | 7,590,739 |
|
Oct 15, 2026
|
231.30 | 233.35 | 229.00 | 229.00 | 229.00 | 4,721,943 |
|
Oct 14, 2026
|
233.00 | 234.20 | 230.45 | 230.95 | 230.95 | 5,363,510 |
|
Oct 13, 2026
|
231.95 | 235.45 | 229.50 | 232.40 | 232.40 | 6,087,576 |
|
Oct 12, 2026
|
236.00 | 238.25 | 230.00 | 230.00 | 230.00 | 5,526,494 |
|
Oct 9, 2026
|
235.50 | 237.90 | 232.40 | 234.20 | 234.20 | 9,760,923 |
|
Oct 8, 2026
|
246.00 | 247.20 | 234.00 | 234.95 | 234.95 | 8,382,103 |
|
Oct 7, 2026
|
244.00 | 253.60 | 242.60 | 246.00 | 246.00 | 16,172,713 |
|
Oct 6, 2026
|
240.00 | 244.75 | 238.00 | 244.20 | 244.20 | 9,738,654 |
|
Oct 5, 2026
|
239.20 | 246.30 | 237.40 | 238.80 | 238.80 | 11,179,271 |
|
Oct 1, 2026
|
248.45 | 249.10 | 235.50 | 238.00 | 238.00 | 13,785,398 |
|
Sep 30, 2026
|
255.95 | 257.00 | 250.00 | 250.10 | 250.10 | 9,125,415 |
|
Sep 29, 2026
|
255.50 | 255.95 | 251.00 | 253.70 | 253.70 | 13,619,762 |
|
Sep 28, 2026
|
266.00 | 266.05 | 255.15 | 256.00 | 256.00 | 11,465,546 |
|
Sep 25, 2026
|
268.90 | 268.95 | 261.40 | 264.85 | 264.85 | 9,596,392 |
|
Sep 24, 2026
|
275.70 | 276.60 | 265.60 | 267.45 | 267.45 | 15,664,085 |
|
Sep 23, 2026
|
284.30 | 289.65 | 276.65 | 278.50 | 278.50 | 18,748,823 |
|
Sep 22, 2026
|
273.00 | 284.25 | 272.80 | 284.05 | 284.05 | 32,604,564 |
|
Sep 21, 2026
|
276.40 | 281.85 | 271.15 | 272.70 | 272.70 | 20,354,755 |
|
Sep 18, 2026
|
277.00 | 280.00 | 273.05 | 273.05 | 273.05 | 20,140,282 |
|
Sep 17, 2026
|
271.00 | 278.65 | 271.00 | 276.50 | 276.50 | 9,241,202 |
|
Sep 16, 2026
|
274.40 | 277.70 | 269.45 | 270.50 | 270.50 | 9,369,276 |
|
Sep 15, 2026
|
278.20 | 282.00 | 275.00 | 275.00 | 275.00 | 13,233,851 |
|
Sep 11, 2026
|
276.05 | 281.45 | 275.30 | 278.20 | 278.20 | 17,233,642 |
|
Sep 10, 2026
|
284.10 | 284.45 | 278.60 | 279.00 | 279.00 | 11,468,920 |
|
Sep 9, 2026
|
274.00 | 285.55 | 271.80 | 282.75 | 282.75 | 23,545,618 |
|
Sep 8, 2026
|
276.45 | 280.00 | 274.60 | 275.70 | 275.70 | 25,774,897 |
|
Sep 7, 2026
|
277.70 | 280.50 | 274.65 | 276.45 | 276.45 | 23,743,792 |
|
Sep 4, 2026
|
269.30 | 284.40 | 269.30 | 276.10 | 276.10 | 184,369,387 |
|
Sep 3, 2026
|
265.35 | 275.25 | 261.35 | 269.30 | 269.30 | 56,303,392 |
|
Sep 2, 2026
|
270.00 | 270.10 | 264.55 | 267.70 | 267.70 | 16,995,573 |
|
Sep 1, 2026
|
279.85 | 281.30 | 275.00 | 275.00 | 275.00 | 5,372,141 |
|
Aug 31, 2026
|
280.95 | 281.90 | 276.15 | 281.90 | 281.90 | 16,143,985 |
|
Aug 28, 2026
|
284.70 | 284.70 | 280.10 | 280.50 | 280.50 | 4,825,338 |
|
Aug 27, 2026
|
288.80 | 289.90 | 282.20 | 284.70 | 284.70 | 9,150,633 |
|
Aug 26, 2026
|
289.50 | 293.00 | 286.55 | 286.55 | 286.55 | 10,538,391 |
|
Aug 25, 2026
|
282.80 | 291.00 | 282.00 | 287.40 | 287.40 | 20,041,501 |
|
Aug 24, 2026
|
283.00 | 284.80 | 281.25 | 284.25 | 284.25 | 8,511,377 |
|
Aug 21, 2026
|
280.75 | 285.35 | 276.30 | 282.50 | 282.50 | 12,194,587 |
|
Aug 20, 2026
|
275.10 | 285.40 | 273.75 | 279.00 | 279.00 | 18,244,359 |
|
Aug 19, 2026
|
277.15 | 277.60 | 269.75 | 272.40 | 272.40 | 19,048,103 |
|
Aug 18, 2026
|
277.80 | 277.80 | 272.00 | 274.00 | 274.00 | 8,346,867 |
|
Aug 17, 2026
|
277.00 | 278.80 | 273.65 | 278.80 | 278.80 | 4,192,680 |
|
Aug 14, 2026
|
279.00 | 282.75 | 274.30 | 276.30 | 276.30 | 8,088,166 |
|
Aug 13, 2026
|
279.50 | 283.40 | 278.60 | 279.80 | 279.80 | 6,558,618 |
|
Aug 12, 2026
|
282.00 | 282.00 | 276.00 | 279.35 | 279.35 | 6,996,952 |
|
Aug 11, 2026
|
279.00 | 281.30 | 273.10 | 280.50 | 280.50 | 12,129,143 |
|
Aug 10, 2026
|
280.75 | 284.00 | 275.00 | 279.00 | 279.00 | 10,682,607 |
|
Aug 7, 2026
|
288.90 | 288.95 | 278.25 | 280.75 | 280.75 | 26,303,196 |
|
Aug 6, 2026
|
290.30 | 305.00 | 285.00 | 288.65 | 288.65 | 51,405,488 |
|
Aug 5, 2026
|
293.00 | 293.45 | 286.60 | 289.90 | 289.90 | 9,072,593 |
|
Aug 4, 2026
|
286.35 | 293.85 | 285.40 | 291.00 | 291.00 | 14,273,970 |
|
Aug 3, 2026
|
284.80 | 288.90 | 277.10 | 288.00 | 288.00 | 20,781,750 |
|
Jul 31, 2026
|
290.00 | 294.59 | 280.20 | 284.86 | 284.86 | 46,812,931 |
|
Jul 30, 2026
|
285.99 | 298.85 | 281.23 | 295.91 | 295.91 | 42,221,706 |
|
Jul 29, 2026
|
272.00 | 290.88 | 271.99 | 287.34 | 287.34 | 73,291,848 |
|
Jul 28, 2026
|
257.90 | 273.00 | 256.35 | 268.47 | 268.47 | 35,649,183 |
|
Jul 27, 2026
|
254.24 | 264.50 | 252.96 | 257.98 | 257.98 | 23,908,041 |
|
Jul 24, 2026
|
259.27 | 259.27 | 242.51 | 251.42 | 251.42 | 34,389,852 |
|
Jul 23, 2026
|
263.85 | 268.19 | 260.94 | 261.55 | 261.55 | 7,057,539 |
|
Jul 22, 2026
|
269.74 | 271.89 | 261.00 | 263.85 | 263.85 | 7,618,640 |
|
Jul 21, 2026
|
270.54 | 272.66 | 268.65 | 270.23 | 270.23 | 5,058,281 |
|
Jul 20, 2026
|
275.99 | 276.28 | 270.00 | 270.53 | 270.53 | 9,205,767 |
|
Jul 17, 2026
|
273.89 | 281.00 | 267.20 | 276.87 | 276.87 | 18,196,699 |
|
Jul 16, 2026
|
272.00 | 283.50 | 271.00 | 272.96 | 272.96 | 34,357,269 |
|
Jul 15, 2026
|
259.05 | 271.50 | 257.24 | 270.09 | 270.09 | 26,122,051 |
|
Jul 14, 2026
|
266.33 | 266.33 | 257.74 | 258.80 | 258.80 | 11,711,658 |
|
Jul 13, 2026
|
269.99 | 272.78 | 266.13 | 266.77 | 266.77 | 17,568,805 |
|
Jul 10, 2026
|
284.60 | 284.68 | 271.15 | 273.25 | 273.25 | 24,100,601 |
|
Jul 9, 2026
|
262.00 | 282.41 | 262.00 | 280.95 | 280.95 | 55,995,424 |
|
Jul 8, 2026
|
265.00 | 270.33 | 259.01 | 261.41 | 261.41 | 36,474,952 |
|
Jul 7, 2026
|
250.05 | 267.40 | 249.99 | 266.27 | 266.27 | 32,937,738 |
|
Jul 6, 2026
|
249.40 | 250.31 | 244.67 | 248.37 | 248.37 | 7,916,834 |
|
Jul 3, 2026
|
250.90 | 254.43 | 247.41 | 248.27 | 248.27 | 10,043,808 |
|
Jul 2, 2026
|
248.52 | 253.30 | 248.05 | 249.00 | 249.00 | 10,730,464 |
|
Jul 1, 2026
|
240.00 | 248.94 | 238.51 | 246.98 | 246.98 | 10,225,551 |
|
Jun 30, 2026
|
240.00 | 241.75 | 235.75 | 239.35 | 239.35 | 12,859,033 |
|
Jun 29, 2026
|
240.75 | 241.25 | 236.50 | 238.75 | 238.75 | 7,356,631 |
|
Jun 25, 2026
|
244.60 | 246.40 | 239.70 | 240.75 | 240.75 | 13,326,966 |
|
Jun 24, 2026
|
250.05 | 250.05 | 239.70 | 244.20 | 244.20 | 25,785,563 |
|
Jun 23, 2026
|
255.00 | 258.10 | 249.00 | 249.85 | 249.85 | 5,796,026 |
|
Jun 22, 2026
|
255.90 | 258.20 | 254.15 | 254.65 | 254.65 | 7,011,146 |
|
Jun 19, 2026
|
255.95 | 256.50 | 252.00 | 254.05 | 254.05 | 8,866,241 |
|
Jun 18, 2026
|
261.50 | 261.70 | 252.65 | 255.95 | 255.95 | 12,878,303 |
|
Jun 17, 2026
|
261.25 | 270.00 | 258.45 | 259.45 | 259.45 | 16,298,941 |
|
Jun 16, 2026
|
259.50 | 263.85 | 256.80 | 259.65 | 259.65 | 13,180,848 |
|
Jun 15, 2026
|
255.00 | 267.15 | 253.15 | 257.20 | 257.20 | 22,692,808 |
|
Jun 12, 2026
|
244.20 | 251.25 | 243.45 | 249.90 | 249.90 | 12,883,067 |
|
Jun 11, 2026
|
240.95 | 243.00 | 236.80 | 240.20 | 240.20 | 5,994,672 |
|
Jun 10, 2026
|
250.00 | 252.35 | 241.05 | 242.30 | 242.30 | 12,045,645 |
|
Jun 9, 2026
|
243.25 | 250.70 | 238.50 | 249.95 | 249.95 | 10,629,068 |
|
Jun 8, 2026
|
249.00 | 249.30 | 239.30 | 241.20 | 241.20 | 10,095,654 |
|
Jun 5, 2026
|
253.65 | 257.85 | 249.20 | 250.60 | 250.60 | 12,546,285 |
|
Jun 4, 2026
|
250.60 | 257.85 | 249.10 | 253.65 | 253.65 | 8,304,467 |
|
Jun 3, 2026
|
254.00 | 254.65 | 248.25 | 251.90 | 251.90 | 3,860,529 |
|
Jun 2, 2026
|
249.25 | 255.75 | 244.50 | 254.15 | 254.15 | 6,372,635 |
|
Jun 1, 2026
|
259.10 | 259.90 | 248.75 | 249.75 | 249.75 | 6,241,815 |
|
May 29, 2026
|
270.65 | 270.75 | 255.45 | 257.90 | 257.90 | 25,781,109 |
|
May 27, 2026
|
254.90 | 272.30 | 254.60 | 270.65 | 270.65 | 27,066,874 |
|
May 26, 2026
|
250.05 | 256.90 | 249.00 | 253.90 | 253.90 | 8,487,347 |
|
May 25, 2026
|
250.00 | 254.85 | 249.30 | 250.05 | 250.05 | 9,910,182 |
|
May 22, 2026
|
251.00 | 252.50 | 248.55 | 249.95 | 249.95 | 6,447,196 |
|
May 21, 2026
|
259.00 | 259.50 | 250.00 | 250.75 | 250.75 | 9,716,798 |
|
May 20, 2026
|
259.35 | 260.50 | 254.50 | 256.35 | 256.35 | 9,905,588 |
|
May 19, 2026
|
255.10 | 262.95 | 253.65 | 260.70 | 260.70 | 10,197,754 |
|
May 18, 2026
|
250.85 | 255.20 | 247.30 | 254.10 | 254.10 | 12,986,815 |
|
May 15, 2026
|
256.80 | 259.80 | 254.20 | 255.40 | 255.40 | 6,963,341 |
|
May 14, 2026
|
255.70 | 258.30 | 251.55 | 256.70 | 256.70 | 13,738,086 |
|
May 13, 2026
|
256.10 | 261.00 | 252.00 | 253.00 | 253.00 | 6,249,748 |
|
May 12, 2026
|
263.95 | 266.55 | 255.00 | 255.85 | 255.85 | 8,284,923 |
|
May 11, 2026
|
275.95 | 276.00 | 261.20 | 263.70 | 263.70 | 24,412,060 |
|
May 8, 2026
|
279.95 | 284.00 | 275.50 | 280.50 | 280.50 | 8,765,662 |
|
May 7, 2026
|
282.00 | 283.70 | 278.30 | 279.50 | 279.50 | 6,085,932 |
|
May 6, 2026
|
276.40 | 280.50 | 273.30 | 279.85 | 279.85 | 4,945,649 |
|
May 5, 2026
|
275.35 | 280.85 | 271.55 | 273.70 | 273.70 | 8,389,362 |
|
May 4, 2026
|
271.40 | 279.60 | 270.70 | 278.80 | 278.80 | 6,684,720 |
|
Apr 30, 2026
|
273.40 | 274.60 | 265.35 | 270.30 | 270.30 | 7,964,918 |
|
Apr 29, 2026
|
288.00 | 288.60 | 272.50 | 275.00 | 275.00 | 16,710,318 |
|
Apr 28, 2026
|
286.20 | 289.90 | 277.65 | 282.30 | 282.30 | 8,506,587 |
|
Apr 27, 2026
|
290.40 | 292.80 | 284.25 | 286.20 | 286.20 | 8,383,881 |
|
Apr 24, 2026
|
295.05 | 299.00 | 282.95 | 287.10 | 287.10 | 11,425,117 |
|
Apr 23, 2026
|
291.95 | 297.00 | 287.60 | 293.05 | 293.05 | 10,095,456 |
|
Apr 22, 2026
|
283.25 | 296.00 | 282.45 | 294.70 | 294.70 | 11,377,031 |
|
Apr 21, 2026
|
280.00 | 284.95 | 277.45 | 283.80 | 283.80 | 8,713,558 |
|
Apr 20, 2026
|
278.85 | 284.50 | 272.80 | 279.15 | 279.15 | 6,896,882 |
|
Apr 17, 2026
|
281.85 | 283.35 | 274.05 | 277.45 | 277.45 | 7,586,920 |
|
Apr 16, 2026
|
275.00 | 282.45 | 273.75 | 280.40 | 280.40 | 7,853,184 |
|
Apr 15, 2026
|
268.85 | 274.85 | 268.80 | 272.25 | 272.25 | 11,985,471 |
|
Apr 13, 2026
|
266.20 | 268.25 | 262.85 | 264.20 | 264.20 | 9,464,614 |
|
Apr 10, 2026
|
274.10 | 280.75 | 273.40 | 275.00 | 275.00 | 7,921,618 |
|
Apr 9, 2026
|
277.65 | 281.95 | 269.20 | 271.90 | 271.90 | 8,706,111 |
|
Apr 8, 2026
|
281.00 | 285.60 | 275.60 | 277.65 | 277.65 | 15,185,206 |
|
Apr 7, 2026
|
269.20 | 271.50 | 264.25 | 269.30 | 269.30 | 7,659,468 |
|
Apr 6, 2026
|
275.30 | 275.30 | 266.00 | 271.80 | 271.80 | 20,126,703 |
|
Apr 2, 2026
|
262.50 | 277.00 | 256.70 | 275.35 | 275.35 | 10,194,616 |
|
Apr 1, 2026
|
270.00 | 273.00 | 262.75 | 265.30 | 265.30 | 18,390,484 |
|
Mar 30, 2026
|
265.00 | 266.80 | 258.25 | 260.05 | 260.05 | 15,216,846 |
|
Mar 27, 2026
|
276.00 | 278.00 | 266.30 | 268.55 | 268.55 | 14,361,653 |
|
Mar 25, 2026
|
282.10 | 288.75 | 272.05 | 276.65 | 276.65 | 19,804,539 |
|
Mar 24, 2026
|
280.95 | 282.30 | 268.40 | 275.75 | 275.75 | 13,687,388 |
|
Mar 23, 2026
|
277.35 | 280.80 | 266.95 | 272.55 | 272.55 | 17,054,816 |
|
Mar 20, 2026
|
285.90 | 292.15 | 280.00 | 282.80 | 282.80 | 36,778,157 |
|
Mar 19, 2026
|
294.55 | 294.55 | 281.15 | 283.25 | 283.25 | 5,525,304 |
|
Mar 18, 2026
|
295.00 | 300.75 | 292.80 | 298.75 | 298.75 | 5,058,542 |
|
Mar 17, 2026
|
284.10 | 295.80 | 281.60 | 292.85 | 292.85 | 10,306,335 |
|
Mar 16, 2026
|
279.65 | 285.80 | 275.60 | 284.60 | 284.60 | 9,307,845 |
|
Mar 13, 2026
|
281.00 | 287.75 | 280.10 | 282.15 | 282.15 | 13,147,249 |
|
Mar 12, 2026
|
281.00 | 285.60 | 271.10 | 280.90 | 280.90 | 14,050,937 |
|
Mar 11, 2026
|
293.50 | 296.40 | 283.05 | 284.60 | 284.60 | 6,993,210 |
|
Mar 10, 2026
|
304.70 | 306.20 | 293.80 | 294.65 | 294.65 | 5,969,264 |
|
Mar 9, 2026
|
295.85 | 303.00 | 291.30 | 301.25 | 301.25 | 4,796,413 |
|
Mar 6, 2026
|
298.10 | 303.50 | 295.95 | 301.50 | 301.50 | 6,599,802 |
|
Mar 5, 2026
|
296.10 | 299.85 | 288.70 | 298.40 | 298.40 | 6,170,662 |
|
Mar 4, 2026
|
280.30 | 300.20 | 280.30 | 297.75 | 297.75 | 18,441,389 |
|
Mar 2, 2026
|
290.20 | 298.00 | 287.00 | 289.00 | 289.00 | 12,154,400 |
|
Feb 27, 2026
|
308.00 | 308.50 | 298.35 | 301.75 | 301.75 | 13,686,102 |
|
Feb 26, 2026
|
309.00 | 311.90 | 304.75 | 307.05 | 307.05 | 7,865,362 |
|
Feb 25, 2026
|
316.05 | 317.60 | 304.00 | 307.40 | 307.40 | 10,518,650 |
|
Feb 24, 2026
|
318.20 | 322.35 | 310.55 | 314.00 | 314.00 | 7,337,473 |
|
Feb 23, 2026
|
324.00 | 324.90 | 317.90 | 321.10 | 321.10 | 5,744,369 |
|
Feb 20, 2026
|
323.50 | 328.70 | 322.15 | 323.80 | 323.80 | 6,453,794 |
|
Feb 19, 2026
|
333.95 | 337.80 | 325.00 | 326.65 | 326.65 | 5,700,612 |
|
Feb 18, 2026
|
333.00 | 337.85 | 330.00 | 333.95 | 333.95 | 6,014,459 |
|
Feb 17, 2026
|
340.00 | 340.00 | 329.55 | 330.70 | 330.70 | 7,661,075 |
|
Feb 16, 2026
|
337.00 | 343.00 | 333.65 | 342.00 | 342.00 | 6,962,143 |
|
Feb 13, 2026
|
337.00 | 341.65 | 329.35 | 337.65 | 337.65 | 10,114,145 |
|
Feb 12, 2026
|
340.00 | 340.60 | 328.70 | 337.35 | 337.35 | 9,457,585 |
|
Feb 11, 2026
|
354.60 | 355.00 | 340.40 | 342.30 | 342.30 | 8,093,842 |
|
Feb 10, 2026
|
335.05 | 359.00 | 333.10 | 355.75 | 355.75 | 31,081,429 |
|
Feb 9, 2026
|
321.00 | 335.00 | 319.50 | 333.70 | 333.70 | 11,280,230 |
|
Feb 6, 2026
|
321.45 | 322.20 | 314.00 | 320.00 | 320.00 | 6,151,935 |
|
Feb 5, 2026
|
322.00 | 324.55 | 314.25 | 321.45 | 321.45 | 9,503,067 |
|
Feb 4, 2026
|
319.50 | 324.20 | 314.05 | 321.10 | 321.10 | 8,826,152 |
|
Feb 3, 2026
|
319.00 | 328.35 | 314.70 | 317.75 | 317.75 | 23,083,774 |
|
Feb 2, 2026
|
314.00 | 315.60 | 304.10 | 306.40 | 306.40 | 11,554,416 |
|
Jan 30, 2026
|
309.00 | 316.00 | 302.10 | 309.75 | 309.75 | 41,695,914 |
|
Jan 29, 2026
|
324.60 | 330.50 | 321.65 | 327.65 | 327.65 | 6,541,452 |
|
Jan 28, 2026
|
313.00 | 325.30 | 309.00 | 323.50 | 323.50 | 12,888,262 |
|
Jan 27, 2026
|
314.10 | 317.90 | 304.00 | 312.25 | 312.25 | 14,294,472 |
|
Jan 23, 2026
|
320.55 | 321.70 | 310.15 | 311.75 | 311.75 | 17,199,531 |
|
Jan 22, 2026
|
343.00 | 347.85 | 312.90 | 320.30 | 320.30 | 26,797,175 |
|
Jan 21, 2026
|
325.75 | 339.40 | 318.40 | 334.55 | 334.55 | 18,958,128 |
|
Jan 20, 2026
|
331.80 | 334.30 | 324.05 | 326.10 | 326.10 | 6,863,680 |
|
Jan 19, 2026
|
340.00 | 341.50 | 331.20 | 333.80 | 333.80 | 13,552,564 |
|
Jan 16, 2026
|
346.25 | 347.00 | 337.55 | 340.25 | 340.25 | 9,816,756 |
|
Jan 15, 2026
|
347.05 | 347.05 | 347.05 | 347.05 | 347.05 | - |
|
Jan 14, 2026
|
348.10 | 348.60 | 341.30 | 347.05 | 347.05 | 10,277,865 |
|
Jan 13, 2026
|
350.40 | 355.55 | 345.15 | 350.35 | 350.35 | 10,758,860 |
|
Jan 12, 2026
|
351.70 | 352.30 | 342.00 | 349.60 | 349.60 | 14,808,886 |
|
Jan 9, 2026
|
352.85 | 358.15 | 349.50 | 351.65 | 351.65 | 11,237,565 |
|
Jan 8, 2026
|
362.90 | 363.90 | 351.35 | 352.85 | 352.85 | 12,496,904 |
|
Jan 7, 2026
|
362.90 | 366.50 | 359.50 | 361.90 | 361.90 | 10,461,943 |
|
Jan 6, 2026
|
378.40 | 379.00 | 356.35 | 361.00 | 361.00 | 28,274,163 |
|
Jan 5, 2026
|
387.20 | 390.25 | 377.00 | 378.40 | 378.40 | 8,100,279 |
|
Jan 2, 2026
|
390.70 | 390.70 | 381.00 | 387.20 | 387.20 | 6,161,772 |
|
Jan 1, 2026
|
389.00 | 393.90 | 386.75 | 390.70 | 390.70 | 5,158,253 |
|
Dec 31, 2025
|
395.45 | 396.00 | 385.00 | 386.25 | 386.25 | 7,184,388 |
|
Dec 30, 2025
|
395.00 | 399.70 | 386.55 | 394.05 | 394.05 | 7,583,146 |
|
Dec 29, 2025
|
393.95 | 406.60 | 391.05 | 394.85 | 394.85 | 6,448,408 |
|
Dec 26, 2025
|
394.00 | 396.40 | 391.00 | 391.90 | 391.90 | 2,814,694 |
|
Dec 24, 2025
|
404.40 | 406.60 | 398.45 | 400.05 | 400.05 | 2,735,627 |
|
Dec 23, 2025
|
406.40 | 406.90 | 400.15 | 405.05 | 405.05 | 4,643,245 |
|
Dec 22, 2025
|
410.00 | 412.20 | 404.70 | 406.40 | 406.40 | 6,158,867 |
|
Dec 19, 2025
|
420.00 | 420.00 | 404.25 | 412.20 | 412.20 | 26,002,051 |
|
Dec 18, 2025
|
400.00 | 415.40 | 397.35 | 410.70 | 410.70 | 68,636,561 |
|
Dec 17, 2025
|
395.00 | 406.00 | 392.35 | 398.95 | 398.95 | 15,208,618 |
|
Dec 16, 2025
|
410.00 | 410.00 | 389.15 | 396.25 | 396.25 | 24,398,408 |
|
Dec 15, 2025
|
417.95 | 417.95 | 409.40 | 413.40 | 413.40 | 9,870,619 |
|
Dec 12, 2025
|
404.75 | 421.60 | 403.40 | 416.50 | 416.50 | 27,004,727 |
|
Dec 11, 2025
|
397.00 | 407.90 | 396.95 | 401.20 | 401.20 | 15,444,380 |
|
Dec 10, 2025
|
395.00 | 406.90 | 390.10 | 395.50 | 395.50 | 12,642,146 |
|
Dec 9, 2025
|
384.00 | 400.00 | 380.15 | 398.05 | 398.05 | 8,414,782 |
|
Dec 8, 2025
|
393.80 | 394.90 | 380.80 | 385.90 | 385.90 | 4,167,603 |
|
Dec 5, 2025
|
397.55 | 404.90 | 393.10 | 394.40 | 394.40 | 3,225,832 |
|
Dec 4, 2025
|
400.00 | 406.65 | 398.15 | 401.55 | 401.55 | 4,482,233 |
|
Dec 3, 2025
|
395.70 | 405.50 | 395.05 | 403.25 | 403.25 | 6,943,055 |
|
Dec 2, 2025
|
389.10 | 402.50 | 388.00 | 399.40 | 399.40 | 7,626,093 |
|
Dec 1, 2025
|
380.00 | 391.75 | 378.50 | 388.65 | 388.65 | 5,479,785 |
|
Nov 28, 2025
|
386.65 | 387.25 | 376.90 | 378.30 | 378.30 | 4,711,401 |
|
Nov 27, 2025
|
392.45 | 394.40 | 385.25 | 386.65 | 386.65 | 2,317,260 |
|
Nov 26, 2025
|
393.25 | 396.50 | 390.40 | 392.40 | 392.40 | 2,723,100 |
|
Nov 25, 2025
|
402.00 | 402.90 | 390.00 | 394.60 | 394.60 | 4,669,131 |
|
Nov 24, 2025
|
380.30 | 410.70 | 378.00 | 404.60 | 404.60 | 22,449,342 |
|
Nov 21, 2025
|
395.50 | 396.45 | 383.85 | 385.45 | 385.45 | 3,384,015 |
|
Nov 20, 2025
|
397.00 | 402.90 | 393.70 | 395.50 | 395.50 | 3,578,421 |
|
Nov 19, 2025
|
394.20 | 398.80 | 393.50 | 397.00 | 397.00 | 2,144,091 |
|
Nov 18, 2025
|
396.00 | 401.80 | 392.55 | 393.35 | 393.35 | 3,571,077 |
|
Nov 17, 2025
|
395.00 | 397.20 | 384.30 | 394.80 | 394.80 | 6,430,519 |
|
Nov 14, 2025
|
380.00 | 395.00 | 379.60 | 393.10 | 393.10 | 7,601,634 |
|
Nov 13, 2025
|
397.00 | 397.90 | 382.20 | 383.10 | 383.10 | 6,102,890 |
|
Nov 12, 2025
|
395.75 | 398.00 | 390.80 | 395.75 | 395.75 | 3,236,998 |
|
Nov 11, 2025
|
387.90 | 396.10 | 377.00 | 394.25 | 394.25 | 10,574,487 |
|
Nov 10, 2025
|
404.00 | 411.40 | 380.00 | 386.95 | 386.95 | 11,133,596 |
|
Nov 7, 2025
|
399.95 | 408.80 | 395.65 | 401.40 | 401.40 | 5,018,639 |
|
Nov 6, 2025
|
412.65 | 413.00 | 402.60 | 403.95 | 403.95 | 5,526,680 |
|
Nov 4, 2025
|
405.00 | 415.45 | 402.30 | 413.35 | 413.35 | 9,477,215 |
|
Nov 3, 2025
|
409.80 | 409.80 | 401.40 | 402.45 | 402.45 | 4,897,191 |
|
Oct 31, 2025
|
430.00 | 434.00 | 407.10 | 409.95 | 409.95 | 19,552,018 |
|
Oct 30, 2025
|
419.95 | 422.50 | 413.50 | 417.95 | 417.95 | 4,122,844 |
