BSE - Delayed Quote
INR
United Breweries Limited (UBL.BO)
1,226.60
+23.65
(+1.97%)
At close: November 9 at 3:29:54 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 9, 2026
1,190.00
1,230.00
1,183.90
1,226.60
1,226.60
27,297
Nov 6, 2026
1,197.00
1,228.45
1,183.95
1,189.80
1,189.80
27,582
Nov 5, 2026
1,230.45
1,246.20
1,193.40
1,196.80
1,196.80
29,550
Nov 4, 2026
1,195.75
1,214.65
1,195.75
1,203.45
1,203.45
244,723
Nov 3, 2026
1,194.00
1,208.85
1,178.95
1,190.00
1,190.00
33,614
Nov 2, 2026
1,171.65
1,196.95
1,167.00
1,177.60
1,177.60
6,715
Oct 30, 2026
1,189.05
1,205.70
1,155.00
1,178.20
1,178.20
14,976
Oct 29, 2026
1,191.35
1,196.00
1,164.00
1,191.30
1,191.30
13,331
Oct 28, 2026
1,200.00
1,316.00
1,175.50
1,199.75
1,199.75
1,240,412
Oct 27, 2026
1,130.80
1,150.70
1,130.00
1,143.60
1,143.60
7,774
Oct 26, 2026
1,143.80
1,154.20
1,128.15
1,136.55
1,136.55
6,294
Oct 23, 2026
1,177.65
1,219.75
1,140.00
1,143.85
1,143.85
10,869
Oct 22, 2026
1,196.50
1,196.50
1,166.70
1,182.65
1,182.65
5,760
Oct 21, 2026
1,204.80
1,206.80
1,170.00
1,178.90
1,178.90
9,212
Oct 19, 2026
1,199.55
1,209.25
1,191.65
1,201.85
1,201.85
6,200
Oct 16, 2026
1,204.90
1,209.60
1,199.15
1,202.00
1,202.00
2,072
Oct 15, 2026
1,214.95
1,228.40
1,198.55
1,202.90
1,202.90
4,526
Oct 14, 2026
1,204.90
1,227.30
1,193.15
1,204.70
1,204.70
6,270
Oct 13, 2026
1,163.85
1,207.00
1,163.85
1,199.95
1,199.95
7,304
Oct 12, 2026
1,169.25
1,184.90
1,146.45
1,164.45
1,164.45
4,135
Oct 9, 2026
1,162.95
1,193.05
1,162.95
1,167.60
1,167.60
8,112
Oct 8, 2026
1,189.80
1,210.90
1,160.00
1,162.25
1,162.25
8,465
Oct 7, 2026
1,180.60
1,190.00
1,179.95
1,187.10
1,187.10
5,213
Oct 6, 2026
1,190.55
1,197.60
1,173.65
1,178.55
1,178.55
4,708
Oct 5, 2026
1,188.80
1,190.00
1,171.60
1,182.85
1,182.85
5,683
Oct 1, 2026
1,156.85
1,194.60
1,140.30
1,188.20
1,188.20
16,624
Sep 30, 2026
1,210.00
1,212.30
1,150.10
1,158.35
1,158.35
9,807
Sep 29, 2026
1,217.30
1,217.55
1,170.00
1,210.00
1,210.00
64,943
Sep 28, 2026
1,264.65
1,264.65
1,216.10
1,217.60
1,217.60
4,155
Sep 25, 2026
1,270.15
1,270.60
1,246.00
1,253.30
1,253.30
6,758
Sep 24, 2026
1,242.30
1,293.70
1,227.90
1,272.90
1,272.90
9,266
Sep 23, 2026
1,213.05
1,248.00
1,213.05
1,241.10
1,241.10
5,784
Sep 22, 2026
1,231.35
1,243.10
1,210.50
1,216.05
1,216.05
7,025
Sep 21, 2026
1,252.80
1,269.55
1,226.55
1,228.10
1,228.10
2,355
Sep 18, 2026
1,225.00
1,258.60
1,225.00
1,248.95
1,248.95
8,304
Sep 17, 2026
1,225.60
1,240.15
1,214.00
1,215.80
1,215.80
5,004
Sep 16, 2026
1,240.25
1,250.90
1,225.00
1,226.45
1,226.45
7,633
Sep 15, 2026
1,264.40
1,267.75
1,240.40
1,242.10
1,242.10
2,795
Sep 11, 2026
1,250.00
1,261.75
1,240.30
1,255.85
1,255.85
10,526
Sep 10, 2026
1,262.00
1,273.20
1,254.00
1,257.00
1,257.00
703,315
Sep 9, 2026
1,253.00
1,278.50
1,245.10
1,267.45
1,267.45
866,233
Sep 8, 2026
1,301.00
1,301.00
1,245.55
1,252.30
1,252.30
19,767
Sep 7, 2026
1,282.05
1,305.00
1,275.30
1,288.75
1,288.75
109,196
Sep 4, 2026
1,299.85
1,324.00
1,278.00
1,279.80
1,279.80
15,432
Sep 3, 2026
1,293.90
1,324.00
1,280.00
1,283.85
1,283.85
5,327
Sep 2, 2026
1,311.00
1,311.05
1,275.00
1,281.15
1,281.15
7,801
Sep 1, 2026
1,299.35
1,322.55
1,299.00
1,309.90
1,309.90
4,754
Aug 31, 2026
1,331.45
1,331.55
1,304.00
1,311.05
1,311.05
6,462
Aug 28, 2026
1,346.00
1,346.70
1,330.05
1,334.90
1,334.90
4,985
Aug 27, 2026
1,339.95
1,349.30
1,339.05
1,346.70
1,346.70
2,873
Aug 26, 2026
1,381.10
1,387.50
1,346.05
1,355.65
1,355.65
30,777
Aug 25, 2026
1,346.70
1,361.20
1,329.80
1,347.35
1,347.35
208,262
Aug 24, 2026
1,348.85
1,359.10
1,340.10
1,347.15
1,347.15
2,898
Aug 21, 2026
1,337.00
1,354.95
1,325.90
1,346.15
1,346.15
4,841
Aug 20, 2026
1,370.10
1,370.10
1,333.10
1,338.60
1,338.60
3,104
Aug 19, 2026
1,352.65
1,376.00
1,347.40
1,352.80
1,352.80
12,141
Aug 18, 2026
1,367.60
1,380.95
1,350.00
1,357.70
1,357.70
2,371
Aug 17, 2026
1,372.30
1,375.75
1,361.10
1,367.55
1,367.55
1,999
Aug 14, 2026
1,390.00
1,395.85
1,374.25
1,376.10
1,376.10
5,745
Aug 13, 2026
1,381.35
1,400.00
1,381.35
1,390.55
1,390.55
15,663
Aug 12, 2026
1,423.45
1,423.45
1,385.00
1,389.10
1,389.10
4,024
Aug 11, 2026
1,385.20
1,400.95
1,383.85
1,399.45
1,399.45
3,170
Aug 10, 2026
1,400.35
1,406.20
1,378.60
1,381.65
1,381.65
6,610
Aug 7, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,413.00
1,413.00
1,380.00
1,400.60
1,400.60
4,139
Aug 6, 2026
1,412.20
1,427.95
1,403.00
1,414.25
1,404.25
8,422
Aug 5, 2026
1,480.45
1,480.45
1,399.00
1,418.20
1,408.17
13,127
Aug 4, 2026
1,449.80
1,453.55
1,424.55
1,433.30
1,423.17
8,355
Aug 3, 2026
1,440.00
1,462.50
1,432.90
1,438.00
1,427.83
14,024
Jul 31, 2026
1,447.90
1,458.00
1,410.65
1,416.00
1,405.99
13,761
Jul 30, 2026
1,449.85
1,460.00
1,433.95
1,437.95
1,427.78
10,374
Jul 29, 2026
1,427.75
1,445.00
1,426.55
1,438.65
1,428.48
9,280
Jul 28, 2026
1,429.85
1,449.00
1,428.00
1,434.90
1,424.75
24,374
Jul 27, 2026
1,424.15
1,455.50
1,416.15
1,429.80
1,419.69
16,264
Jul 24, 2026
1,390.05
1,423.35
1,388.65
1,398.40
1,388.51
3,308
Jul 23, 2026
1,425.10
1,447.25
1,392.65
1,396.15
1,386.28
16,451
Jul 22, 2026
1,410.00
1,440.00
1,404.00
1,431.40
1,421.28
14,884
Jul 21, 2026
1,351.30
1,419.75
1,351.30
1,402.90
1,392.98
48,257
Jul 20, 2026
1,344.10
1,360.00
1,341.50
1,351.20
1,341.65
7,715
Jul 17, 2026
1,350.00
1,357.55
1,335.00
1,340.20
1,330.72
1,052,856
Jul 16, 2026
1,358.35
1,376.00
1,342.00
1,350.00
1,340.45
492,937
Jul 15, 2026
1,354.45
1,362.00
1,344.40
1,357.90
1,348.30
5,486
Jul 14, 2026
1,335.30
1,366.75
1,333.25
1,351.00
1,341.45
850,911
Jul 13, 2026
1,331.45
1,340.90
1,319.00
1,334.25
1,324.82
196,524
Jul 10, 2026
1,329.15
1,346.00
1,327.00
1,329.00
1,319.60
4,122
Jul 9, 2026
1,320.05
1,340.60
1,320.05
1,328.65
1,319.26
3,679
Jul 8, 2026
1,352.25
1,366.00
1,314.60
1,325.50
1,316.13
7,237
Jul 7, 2026
1,364.50
1,380.25
1,355.00
1,360.35
1,350.73
9,773
Jul 6, 2026
1,370.45
1,380.00
1,350.00
1,369.35
1,359.67
5,588
Jul 3, 2026
1,357.15
1,372.00
1,340.20
1,343.95
1,334.45
7,658
Jul 2, 2026
1,374.70
1,381.00
1,349.50
1,359.10
1,349.49
4,778
Jul 1, 2026
1,341.40
1,371.90
1,341.40
1,357.70
1,348.10
15,861
Jun 30, 2026
1,320.55
1,347.30
1,320.55
1,338.05
1,328.59
5,173
Jun 29, 2026
1,342.90
1,355.35
1,317.85
1,322.60
1,313.25
56,848
Jun 25, 2026
1,339.30
1,342.25
1,323.55
1,327.40
1,318.01
5,582
Jun 24, 2026
1,335.35
1,340.00
1,327.00
1,337.60
1,328.14
3,463
Jun 23, 2026
1,353.20
1,353.20
1,324.00
1,344.05
1,334.55
82,265
Jun 22, 2026
1,359.30
1,359.30
1,332.00
1,338.90
1,329.43
4,528
Jun 19, 2026
1,350.85
1,364.00
1,322.45
1,341.65
1,332.16
13,163
Jun 18, 2026
1,343.35
1,357.75
1,338.25
1,341.10
1,331.62
8,431
Jun 17, 2026
1,338.00
1,341.95
1,331.05
1,336.20
1,326.75
5,784
Jun 16, 2026
1,343.05
1,346.75
1,324.55
1,337.90
1,328.44
3,337
Jun 15, 2026
1,377.25
1,377.25
1,342.30
1,347.40
1,337.87
3,670
Jun 12, 2026
1,328.05
1,359.40
1,325.10
1,351.10
1,341.55
4,529
Jun 11, 2026
1,320.65
1,343.95
1,317.00
1,320.55
1,311.21
5,068
Jun 10, 2026
1,329.85
1,350.70
1,324.40
1,327.50
1,318.11
5,026
Jun 9, 2026
1,314.00
1,336.80
1,314.00
1,329.85
1,320.45
1,285
Jun 8, 2026
1,325.70
1,325.70
1,304.70
1,313.95
1,304.66
2,204
Jun 5, 2026
1,345.05
1,350.05
1,320.35
1,322.75
1,313.40
2,891
Jun 4, 2026
1,334.10
1,360.05
1,325.60
1,350.10
1,340.55
8,191
Jun 3, 2026
1,325.00
1,344.15
1,314.00
1,340.10
1,330.62
9,421
Jun 2, 2026
1,293.15
1,322.30
1,277.00
1,317.90
1,308.58
9,791
Jun 1, 2026
1,330.00
1,330.00
1,281.00
1,285.95
1,276.86
21,196
May 29, 2026
1,342.05
1,342.30
1,313.00
1,320.50
1,311.16
2,778
May 27, 2026
1,354.00
1,365.00
1,337.00
1,339.55
1,330.08
2,369
May 26, 2026
1,323.55
1,357.00
1,318.30
1,342.65
1,333.16
73,667
May 25, 2026
1,321.50
1,328.75
1,317.05
1,322.10
1,312.75
20,705
May 22, 2026
1,331.90
1,337.45
1,312.05
1,313.00
1,303.72
19,411
May 21, 2026
1,355.10
1,355.10
1,325.50
1,331.25
1,321.84
7,527
May 20, 2026
1,340.65
1,350.80
1,333.80
1,350.00
1,340.45
4,220
May 19, 2026
1,355.40
1,366.90
1,342.85
1,349.20
1,339.66
2,333
May 18, 2026
1,360.25
1,361.15
1,338.15
1,353.70
1,344.13
12,115
May 15, 2026
1,378.50
1,393.15
1,362.00
1,368.90
1,359.22
5,276
May 14, 2026
1,388.70
1,394.20
1,371.00
1,389.00
1,379.18
7,729
May 13, 2026
1,412.05
1,416.55
1,365.00
1,381.65
1,371.88
175,919
May 12, 2026
1,412.30
1,421.10
1,393.00
1,412.10
1,402.12
11,139
May 11, 2026
1,422.00
1,422.80
1,395.15
1,413.80
1,403.80
13,623
May 8, 2026
1,429.00
1,439.35
1,416.00
1,421.10
1,411.05
14,017
May 7, 2026
1,429.05
1,451.15
1,418.00
1,428.30
1,418.20
24,131
May 6, 2026
1,426.15
1,429.35
1,382.00
1,413.15
1,403.16
54,745
May 5, 2026
1,470.00
1,479.00
1,441.90
1,453.95
1,443.67
5,387
May 4, 2026
1,485.15
1,485.15
1,450.90
1,464.15
1,453.80
6,455
Apr 30, 2026
1,460.65
1,471.00
1,445.00
1,457.70
1,447.39
77,773
Apr 29, 2026
1,489.30
1,494.70
1,468.00
1,470.25
1,459.85
7,288
Apr 28, 2026
1,487.00
1,495.00
1,474.90
1,479.50
1,469.04
7,747
Apr 27, 2026
1,489.95
1,499.20
1,468.60
1,473.15
1,462.73
175,321
Apr 24, 2026
1,495.30
1,495.30
1,465.00
1,476.75
1,466.31
7,725
Apr 23, 2026
1,508.85
1,508.85
1,479.55
1,483.65
1,473.16
1,066,403
Apr 22, 2026
1,519.65
1,534.00
1,493.90
1,500.40
1,489.79
8,669
Apr 21, 2026
1,506.60
1,532.35
1,490.00
1,498.10
1,487.51
15,679
Apr 20, 2026
1,487.05
1,543.65
1,475.20
1,522.35
1,511.59
22,474
Apr 17, 2026
1,477.60
1,515.15
1,457.05
1,494.10
1,483.54
12,176
Apr 16, 2026
1,495.25
1,495.25
1,448.00
1,459.15
1,448.83
7,469
Apr 15, 2026
1,484.95
1,498.00
1,463.00
1,470.65
1,460.25
111,212
Apr 13, 2026
1,437.00
1,464.35
1,424.95
1,461.70
1,451.36
337,362
Apr 10, 2026
1,482.55
1,482.55
1,445.95
1,454.95
1,444.66
207,626
Apr 9, 2026
1,497.95
1,497.95
1,453.00
1,466.15
1,455.78
13,362
Apr 8, 2026
1,488.00
1,517.80
1,483.80
1,494.65
1,484.08
4,052
Apr 7, 2026
1,500.55
1,500.55
1,460.00
1,466.75
1,456.38
2,298
Apr 6, 2026
1,481.25
1,488.45
1,442.00
1,481.00
1,470.53
7,439
Apr 2, 2026
1,582.70
1,582.70
1,478.40
1,485.90
1,475.39
9,082
Apr 1, 2026
1,545.20
1,599.00
1,545.20
1,583.10
1,571.91
4,872
Mar 30, 2026
1,543.40
1,564.75
1,528.40
1,542.15
1,531.25
33,099
Mar 27, 2026
1,600.35
1,610.00
1,545.30
1,558.85
1,547.83
97,023
Mar 25, 2026
1,590.15
1,628.45
1,590.15
1,607.05
1,595.69
5,597
Mar 24, 2026
1,558.15
1,595.00
1,545.00
1,584.35
1,573.15
11,975
Mar 23, 2026
1,540.05
1,570.90
1,536.50
1,560.15
1,549.12
4,553
Mar 20, 2026
1,569.10
1,605.00
1,556.10
1,568.90
1,557.81
3,308
Mar 19, 2026
1,602.25
1,606.10
1,561.65
1,568.30
1,557.21
4,328
Mar 18, 2026
1,601.05
1,623.55
1,600.00
1,617.20
1,605.76
1,683
Mar 17, 2026
1,617.00
1,653.30
1,606.05
1,617.40
1,605.96
94,949
Mar 16, 2026
1,613.20
1,626.60
1,585.10
1,616.35
1,604.92
6,567
Mar 13, 2026
1,645.30
1,676.65
1,607.00
1,658.60
1,646.87
4,754
Mar 12, 2026
1,640.40
1,683.80
1,611.80
1,646.95
1,635.30
2,321
Mar 11, 2026
1,685.85
1,698.35
1,640.40
1,645.40
1,633.77
1,930
Mar 10, 2026
1,699.85
1,748.10
1,680.00
1,697.35
1,685.35
2,851
Mar 9, 2026
1,735.70
1,735.70
1,673.65
1,720.35
1,708.19
5,359
Mar 6, 2026
1,659.55
1,771.00
1,629.50
1,757.65
1,745.22
69,122
Mar 5, 2026
1,632.20
1,660.00
1,608.30
1,646.65
1,635.01
7,365
Mar 4, 2026
1,569.35
1,645.35
1,558.75
1,632.15
1,620.61
2,580
Mar 2, 2026
1,574.80
1,591.00
1,574.15
1,589.60
1,578.36
1,682
Feb 27, 2026
1,581.05
1,614.20
1,581.05
1,603.65
1,592.31
1,133
Feb 26, 2026
1,587.60
1,597.95
1,581.00
1,592.25
1,580.99
1,348
Feb 25, 2026
1,596.15
1,596.15
1,574.60
1,587.60
1,576.37
2,100
Feb 24, 2026
1,606.05
1,616.60
1,594.60
1,596.15
1,584.86
1,155
Feb 23, 2026
1,571.35
1,637.75
1,571.35
1,629.85
1,618.33
1,102
Feb 20, 2026
1,600.45
1,619.75
1,600.00
1,601.75
1,590.42
632
Feb 19, 2026
1,616.30
1,616.30
1,599.20
1,606.35
1,594.99
2,032
Feb 18, 2026
1,570.65
1,624.95
1,570.65
1,615.90
1,604.47
2,668
Feb 17, 2026
1,600.90
1,605.10
1,591.30
1,594.95
1,583.67
1,550
Feb 16, 2026
1,645.40
1,645.40
1,584.20
1,610.00
1,598.62
3,117
Feb 13, 2026
1,620.20
1,647.10
1,568.40
1,628.30
1,616.79
3,477
Feb 12, 2026
1,625.10
1,628.90
1,610.80
1,620.25
1,608.79
2,394
Feb 11, 2026
1,669.25
1,669.25
1,612.00
1,624.75
1,613.26
10,057
Feb 10, 2026
1,533.80
1,630.00
1,532.05
1,615.35
1,603.93
4,835
Feb 9, 2026
1,548.75
1,548.75
1,493.10
1,532.75
1,521.91
7,391
Feb 6, 2026
1,482.40
1,545.00
1,475.00
1,525.00
1,514.22
8,939
Feb 5, 2026
1,494.60
1,502.95
1,478.35
1,482.30
1,471.82
3,141
Feb 4, 2026
1,524.80
1,524.80
1,498.00
1,515.15
1,504.44
2,972
Feb 3, 2026
1,467.60
1,518.05
1,467.60
1,513.20
1,502.50
6,203
Feb 2, 2026
1,463.70
1,475.95
1,442.60
1,466.25
1,455.88
1,764
Jan 30, 2026
1,418.80
1,486.20
1,418.80
1,468.80
1,458.41
13,765
Jan 29, 2026
1,420.00
1,465.35
1,410.50
1,428.00
1,417.90
12,006
Jan 28, 2026
1,410.05
1,433.00
1,407.95
1,428.60
1,418.50
4,260
Jan 27, 2026
1,443.90
1,451.00
1,401.25
1,423.00
1,412.94
4,917
Jan 23, 2026
1,449.85
1,453.00
1,426.35
1,443.30
1,433.09
3,084
Jan 22, 2026
1,450.00
1,450.00
1,428.60
1,444.90
1,434.68
3,474
Jan 21, 2026
1,435.75
1,457.45
1,427.00
1,451.05
1,440.79
2,927
Jan 20, 2026
1,502.00
1,504.00
1,450.00
1,454.35
1,444.07
2,835
Jan 19, 2026
1,511.05
1,520.10
1,497.90
1,502.75
1,492.12
2,806
Jan 16, 2026
1,519.20
1,522.45
1,497.15
1,521.30
1,510.54
1,957
Jan 14, 2026
1,525.00
1,528.70
1,510.80
1,519.20
1,508.46
3,351
Jan 13, 2026
1,513.00
1,541.35
1,509.40
1,534.15
1,523.30
4,556
Jan 12, 2026
1,531.65
1,534.50
1,496.00
1,517.35
1,506.62
4,456
Jan 9, 2026
1,559.90
1,564.00
1,533.05
1,545.70
1,534.77
3,736
Jan 8, 2026
1,569.00
1,570.50
1,550.00
1,562.20
1,551.15
4,039
Jan 7, 2026
1,589.35
1,589.35
1,570.40
1,575.25
1,564.11
3,350
Jan 6, 2026
1,588.45
1,594.40
1,566.05
1,591.45
1,580.20
3,676
Jan 5, 2026
1,583.00
1,608.70
1,583.00
1,588.80
1,577.57
1,292
Jan 2, 2026
1,607.35
1,607.35
1,589.00
1,596.20
1,584.91
1,376
Jan 1, 2026
1,621.60
1,621.60
1,604.50
1,607.90
1,596.53
1,032
Dec 31, 2025
1,602.05
1,623.75
1,599.70
1,621.30
1,609.84
1,457
Dec 30, 2025
1,606.35
1,614.55
1,603.50
1,606.00
1,594.64
2,043
Dec 29, 2025
1,605.40
1,621.40
1,605.40
1,619.55
1,608.10
972
Dec 26, 2025
1,602.25
1,628.10
1,602.25
1,623.10
1,611.62
3,005
Dec 24, 2025
1,615.50
1,629.55
1,604.80
1,623.55
1,612.07
2,448
Dec 23, 2025
1,623.00
1,631.20
1,615.00
1,617.90
1,606.46
3,379
Dec 22, 2025
1,595.40
1,623.45
1,590.00
1,621.15
1,609.69
3,630
Dec 19, 2025
1,588.10
1,609.80
1,574.45
1,602.70
1,591.37
1,699
Dec 18, 2025
1,610.00
1,610.05
1,583.60
1,588.05
1,576.82
1,694
Dec 17, 2025
1,623.00
1,623.75
1,604.30
1,610.00
1,598.62
39,020
Dec 16, 2025
1,629.10
1,638.00
1,621.00
1,624.50
1,613.01
1,041
Dec 15, 2025
1,648.00
1,648.00
1,627.50
1,629.05
1,617.53
1,375
Dec 12, 2025
1,651.30
1,656.40
1,635.05
1,646.40
1,634.76
1,279
Dec 11, 2025
1,651.85
1,662.90
1,638.75
1,646.85
1,635.21
3,536
Dec 10, 2025
1,665.30
1,669.00
1,651.80
1,661.90
1,650.15
1,474
Dec 9, 2025
1,655.75
1,666.80
1,614.95
1,658.65
1,646.92
4,647
Dec 8, 2025
1,667.05
1,680.00
1,662.80
1,676.30
1,664.45
3,047
Dec 5, 2025
1,690.05
1,690.10
1,662.15
1,682.75
1,670.85
3,481
Dec 4, 2025
1,673.75
1,740.80
1,673.75
1,692.35
1,680.38
7,010
Dec 3, 2025
1,702.05
1,721.90
1,695.45
1,703.65
1,691.60
3,241
Dec 2, 2025
1,665.15
1,725.25
1,665.15
1,721.25
1,709.08
6,758
Dec 1, 2025
1,687.60
1,699.55
1,666.15
1,672.00
1,660.18
4,860
Nov 28, 2025
1,694.40
1,696.70
1,678.00
1,691.55
1,679.59
1,756
Nov 27, 2025
1,720.50
1,720.50
1,690.00
1,694.45
1,682.47
3,392
Nov 26, 2025
1,703.35
1,708.00
1,678.00
1,701.65
1,689.62
5,534
Nov 25, 2025
1,696.25
1,706.20
1,677.25
1,698.30
1,686.29
4,920
Nov 24, 2025
1,721.05
1,734.40
1,695.00
1,706.20
1,694.14
48,355
Nov 21, 2025
1,740.00
1,740.00
1,715.00
1,727.10
1,714.89
5,222
Nov 20, 2025
1,767.55
1,767.55
1,735.00
1,740.20
1,727.90
2,993
Nov 19, 2025
1,766.50
1,766.50
1,736.80
1,747.95
1,735.59
5,747
Nov 18, 2025
1,788.00
1,788.00
1,756.30
1,767.70
1,755.20
2,456
Nov 17, 2025
1,806.05
1,814.45
1,783.00
1,786.30
1,773.67
2,252
Nov 14, 2025
1,804.95
1,815.85
1,795.15
1,811.25
1,798.44
2,885
Nov 13, 2025
1,808.85
1,815.00
1,786.90
1,810.25
1,797.45
2,187
Nov 12, 2025
1,770.05
1,809.00
1,770.05
1,793.50
1,780.82
1,947
Nov 11, 2025
1,776.25
1,788.30
1,767.00
1,785.40
1,772.78
155,039
Nov 10, 2025
1,786.75
1,786.75
1,765.05
1,778.00
1,765.43
4,138
