BSE - Delayed Quote
INR
Vishal Mega Mart Limited (VMM.BO)
84.50
-2.20
(-2.54%)
At close: October 30 at 3:59:25 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
|
86.90 | 86.90 | 84.25 | 84.50 | 84.50 | 380,577 |
|
Oct 29, 2026
|
87.95 | 88.65 | 86.45 | 86.70 | 86.70 | 170,495 |
|
Oct 28, 2026
|
87.75 | 88.25 | 87.25 | 87.80 | 87.80 | 267,010 |
|
Oct 27, 2026
|
88.60 | 88.65 | 87.20 | 88.00 | 88.00 | 3,919,729 |
|
Oct 26, 2026
|
86.65 | 88.90 | 84.75 | 88.25 | 88.25 | 366,534 |
|
Oct 23, 2026
|
88.00 | 88.00 | 84.90 | 87.00 | 87.00 | 917,449 |
|
Oct 22, 2026
|
90.00 | 90.50 | 86.65 | 88.00 | 88.00 | 616,436 |
|
Oct 21, 2026
|
95.15 | 95.40 | 86.70 | 89.90 | 89.90 | 1,958,349 |
|
Oct 19, 2026
|
96.25 | 96.25 | 94.10 | 94.25 | 94.25 | 278,456 |
|
Oct 16, 2026
|
96.20 | 96.20 | 94.85 | 95.90 | 95.90 | 262,395 |
|
Oct 15, 2026
|
96.00 | 97.00 | 95.00 | 96.10 | 96.10 | 3,401,671 |
|
Oct 14, 2026
|
96.85 | 97.00 | 95.05 | 95.90 | 95.90 | 377,319 |
|
Oct 13, 2026
|
96.50 | 97.70 | 95.15 | 97.00 | 97.00 | 216,152 |
|
Oct 12, 2026
|
97.55 | 98.15 | 96.10 | 96.20 | 96.20 | 367,808 |
|
Oct 9, 2026
|
97.35 | 98.00 | 96.60 | 97.50 | 97.50 | 438,818 |
|
Oct 8, 2026
|
100.05 | 100.05 | 96.80 | 97.20 | 97.20 | 10,311,009 |
|
Oct 7, 2026
|
100.80 | 101.60 | 99.70 | 100.15 | 100.15 | 494,962 |
|
Oct 6, 2026
|
98.15 | 101.60 | 98.05 | 101.05 | 101.05 | 934,534 |
|
Oct 5, 2026
|
100.25 | 100.35 | 98.10 | 98.30 | 98.30 | 482,238 |
|
Oct 1, 2026
|
100.20 | 100.55 | 98.40 | 99.60 | 99.60 | 561,328 |
|
Sep 30, 2026
|
102.85 | 102.85 | 100.00 | 100.90 | 100.90 | 576,387 |
|
Sep 29, 2026
|
100.95 | 102.00 | 98.00 | 102.00 | 102.00 | 411,007 |
|
Sep 28, 2026
|
104.00 | 104.00 | 100.15 | 100.70 | 100.70 | 661,670 |
|
Sep 25, 2026
|
105.75 | 105.75 | 103.00 | 103.50 | 103.50 | 458,757 |
|
Sep 24, 2026
|
106.10 | 108.20 | 104.80 | 105.20 | 105.20 | 986,514 |
|
Sep 23, 2026
|
105.00 | 107.45 | 104.00 | 106.40 | 106.40 | 1,529,222 |
|
Sep 22, 2026
|
102.30 | 104.00 | 101.35 | 104.00 | 104.00 | 413,091 |
|
Sep 21, 2026
|
101.85 | 102.40 | 100.65 | 101.50 | 101.50 | 308,549 |
|
Sep 18, 2026
|
101.30 | 102.10 | 100.35 | 101.00 | 101.00 | 236,065 |
|
Sep 17, 2026
|
101.40 | 102.15 | 100.60 | 101.10 | 101.10 | 311,264 |
|
Sep 16, 2026
|
100.50 | 102.15 | 98.90 | 101.30 | 101.30 | 1,107,847 |
|
Sep 15, 2026
|
102.45 | 102.45 | 100.10 | 100.20 | 100.20 | 389,042 |
|
Sep 11, 2026
|
102.95 | 102.95 | 101.10 | 101.50 | 101.50 | 494,827 |
|
Sep 10, 2026
|
103.00 | 103.30 | 102.50 | 103.30 | 103.30 | 370,875 |
|
Sep 9, 2026
|
104.00 | 104.00 | 102.55 | 103.45 | 103.45 | 438,187 |
|
Sep 8, 2026
|
104.95 | 104.95 | 103.05 | 104.00 | 104.00 | 1,541,957 |
|
Sep 7, 2026
|
106.25 | 106.60 | 103.05 | 103.80 | 103.80 | 784,149 |
|
Sep 4, 2026
|
107.00 | 107.40 | 105.95 | 106.30 | 106.30 | 1,785,962 |
|
Sep 3, 2026
|
108.35 | 109.45 | 106.35 | 106.70 | 106.70 | 418,705 |
|
Sep 2, 2026
|
106.55 | 109.45 | 105.25 | 109.00 | 109.00 | 680,984 |
|
Sep 1, 2026
|
113.45 | 113.45 | 106.40 | 107.00 | 107.00 | 639,369 |
|
Aug 31, 2026
|
106.50 | 108.70 | 105.80 | 108.25 | 108.25 | 747,182 |
|
Aug 28, 2026
|
108.20 | 108.45 | 106.95 | 107.75 | 107.75 | 333,705 |
|
Aug 27, 2026
|
110.15 | 110.40 | 107.50 | 107.75 | 107.75 | 269,401 |
|
Aug 26, 2026
|
112.40 | 112.40 | 109.50 | 109.50 | 109.50 | 696,566 |
|
Aug 25, 2026
|
114.00 | 114.30 | 111.05 | 111.60 | 111.60 | 1,017,903 |
|
Aug 24, 2026
|
109.00 | 115.40 | 108.95 | 113.25 | 113.25 | 13,750,631 |
|
Aug 21, 2026
|
102.50 | 105.95 | 102.35 | 103.60 | 103.60 | 6,105,328 |
|
Aug 20, 2026
|
103.60 | 104.35 | 102.60 | 102.60 | 102.60 | 3,221,891 |
|
Aug 19, 2026
|
104.90 | 104.90 | 102.60 | 103.40 | 103.40 | 636,740 |
|
Aug 18, 2026
|
105.90 | 106.10 | 103.50 | 103.50 | 103.50 | 1,058,335 |
|
Aug 17, 2026
|
105.50 | 107.00 | 105.10 | 105.55 | 105.55 | 654,521 |
|
Aug 14, 2026
|
106.65 | 107.00 | 105.10 | 105.50 | 105.50 | 966,005 |
|
Aug 13, 2026
|
108.00 | 108.20 | 106.25 | 107.00 | 107.00 | 811,630 |
|
Aug 12, 2026
|
110.95 | 110.95 | 105.55 | 107.80 | 107.80 | 4,916,723 |
|
Aug 11, 2026
|
108.70 | 110.65 | 108.00 | 110.50 | 110.50 | 461,878 |
|
Aug 10, 2026
|
108.45 | 109.45 | 107.25 | 109.20 | 109.20 | 161,733 |
|
Aug 7, 2026
|
109.35 | 110.10 | 108.00 | 108.55 | 108.55 | 343,781 |
|
Aug 6, 2026
|
111.05 | 111.45 | 109.35 | 110.15 | 110.15 | 259,700 |
|
Aug 5, 2026
|
111.10 | 111.35 | 108.80 | 110.90 | 110.90 | 231,742 |
|
Aug 4, 2026
|
111.65 | 112.90 | 110.95 | 111.05 | 111.05 | 471,061 |
|
Aug 3, 2026
|
107.65 | 111.30 | 107.15 | 110.80 | 110.80 | 574,283 |
|
Jul 31, 2026
|
109.35 | 109.35 | 106.55 | 107.10 | 107.10 | 393,624 |
|
Jul 30, 2026
|
108.80 | 108.80 | 107.35 | 107.65 | 107.65 | 183,641 |
|
Jul 29, 2026
|
110.15 | 110.20 | 107.80 | 108.10 | 108.10 | 746,714 |
|
Jul 28, 2026
|
110.15 | 110.45 | 108.10 | 109.40 | 109.40 | 1,939,358 |
|
Jul 27, 2026
|
110.65 | 110.65 | 107.25 | 110.35 | 110.35 | 601,988 |
|
Jul 24, 2026
|
109.35 | 109.35 | 106.85 | 108.00 | 108.00 | 509,807 |
|
Jul 23, 2026
|
112.30 | 112.30 | 106.45 | 109.85 | 109.85 | 1,789,347 |
|
Jul 22, 2026
|
113.65 | 113.70 | 110.80 | 112.05 | 112.05 | 285,610 |
|
Jul 21, 2026
|
111.15 | 113.80 | 110.70 | 113.50 | 113.50 | 479,016 |
|
Jul 20, 2026
|
110.50 | 112.50 | 109.75 | 111.25 | 111.25 | 186,341 |
|
Jul 17, 2026
|
112.70 | 113.00 | 109.20 | 110.25 | 110.25 | 368,830 |
|
Jul 16, 2026
|
114.60 | 115.00 | 112.00 | 112.45 | 112.45 | 6,140,314 |
|
Jul 15, 2026
|
114.25 | 115.25 | 113.30 | 113.95 | 113.95 | 505,936 |
|
Jul 14, 2026
|
116.05 | 116.65 | 113.90 | 114.35 | 114.35 | 661,352 |
|
Jul 13, 2026
|
117.00 | 118.45 | 116.00 | 116.30 | 116.30 | 400,919 |
|
Jul 10, 2026
|
118.20 | 119.40 | 117.00 | 118.95 | 118.95 | 1,037,157 |
|
Jul 9, 2026
|
116.50 | 117.50 | 116.45 | 116.70 | 116.70 | 135,976 |
|
Jul 8, 2026
|
116.25 | 119.00 | 115.30 | 115.90 | 115.90 | 1,432,656 |
|
Jul 7, 2026
|
119.45 | 119.50 | 116.00 | 117.30 | 117.30 | 731,380 |
|
Jul 6, 2026
|
120.70 | 120.70 | 118.05 | 119.00 | 119.00 | 6,019,097 |
|
Jul 3, 2026
|
123.15 | 123.70 | 119.75 | 120.55 | 120.55 | 1,432,528 |
|
Jul 2, 2026
|
119.05 | 121.75 | 118.15 | 121.45 | 121.45 | 1,388,378 |
|
Jul 1, 2026
|
117.70 | 120.80 | 116.45 | 116.80 | 116.80 | 569,733 |
|
Jun 30, 2026
|
115.95 | 118.50 | 115.05 | 118.15 | 118.15 | 534,198 |
|
Jun 29, 2026
|
116.95 | 116.95 | 113.55 | 115.80 | 115.80 | 274,763 |
|
Jun 25, 2026
|
119.90 | 120.00 | 116.05 | 116.35 | 116.35 | 318,758 |
|
Jun 24, 2026
|
118.50 | 119.80 | 117.25 | 118.90 | 118.90 | 170,081 |
|
Jun 23, 2026
|
120.65 | 121.00 | 117.75 | 118.10 | 118.10 | 297,104 |
|
Jun 22, 2026
|
118.45 | 122.75 | 118.20 | 118.85 | 118.85 | 716,822 |
|
Jun 19, 2026
|
117.90 | 119.20 | 116.80 | 118.80 | 118.80 | 286,320 |
|
Jun 18, 2026
|
119.35 | 119.80 | 117.40 | 117.85 | 117.85 | 279,361 |
|
Jun 17, 2026
|
116.95 | 119.25 | 115.35 | 118.85 | 118.85 | 545,463 |
|
Jun 16, 2026
|
121.10 | 121.80 | 116.55 | 116.95 | 116.95 | 367,640 |
|
Jun 15, 2026
|
121.40 | 122.40 | 119.90 | 120.60 | 120.60 | 173,674 |
|
Jun 12, 2026
|
119.15 | 120.05 | 117.85 | 119.70 | 119.70 | 116,168 |
|
Jun 11, 2026
|
119.00 | 119.10 | 115.95 | 117.60 | 117.60 | 443,386 |
|
Jun 10, 2026
|
118.45 | 121.60 | 118.15 | 118.75 | 118.75 | 298,701 |
|
Jun 9, 2026
|
117.30 | 118.60 | 117.00 | 118.25 | 118.25 | 157,861 |
|
Jun 8, 2026
|
117.35 | 118.40 | 116.15 | 117.20 | 117.20 | 402,616 |
|
Jun 5, 2026
|
118.90 | 120.30 | 116.85 | 118.75 | 118.75 | 2,108,643 |
|
Jun 4, 2026
|
119.95 | 120.05 | 116.95 | 118.25 | 118.25 | 639,077 |
|
Jun 3, 2026
|
119.10 | 121.30 | 117.45 | 120.60 | 120.60 | 877,515 |
|
Jun 2, 2026
|
118.20 | 120.15 | 116.25 | 119.35 | 119.35 | 297,340 |
|
Jun 1, 2026
|
122.30 | 123.00 | 118.10 | 118.45 | 118.45 | 274,372 |
|
May 29, 2026
|
121.80 | 122.10 | 120.35 | 121.80 | 121.80 | 606,578 |
|
May 27, 2026
|
120.55 | 122.55 | 120.55 | 121.45 | 121.45 | 141,497 |
|
May 26, 2026
|
123.50 | 123.50 | 120.60 | 121.05 | 121.05 | 354,528 |
|
May 25, 2026
|
123.05 | 123.05 | 119.85 | 121.10 | 121.10 | 1,677,993 |
|
May 22, 2026
|
123.40 | 124.20 | 121.30 | 121.30 | 121.30 | 154,974 |
|
May 21, 2026
|
122.40 | 123.90 | 121.20 | 123.30 | 123.30 | 402,669 |
|
May 20, 2026
|
120.90 | 123.00 | 120.00 | 122.70 | 122.70 | 246,613 |
|
May 19, 2026
|
122.05 | 122.95 | 120.60 | 121.35 | 121.35 | 1,272,712 |
|
May 18, 2026
|
118.85 | 122.40 | 117.65 | 121.65 | 121.65 | 2,753,083 |
|
May 15, 2026
|
121.45 | 121.80 | 116.70 | 119.00 | 119.00 | 940,533 |
|
May 14, 2026
|
119.70 | 121.15 | 112.00 | 117.75 | 117.75 | 1,694,977 |
|
May 13, 2026
|
119.50 | 122.00 | 119.35 | 119.50 | 119.50 | 677,517 |
|
May 12, 2026
|
120.70 | 123.20 | 119.05 | 119.85 | 119.85 | 352,145 |
|
May 11, 2026
|
123.85 | 123.85 | 121.80 | 122.05 | 122.05 | 253,353 |
|
May 8, 2026
|
125.25 | 126.00 | 123.55 | 123.90 | 123.90 | 195,590 |
|
May 7, 2026
|
124.75 | 125.75 | 124.15 | 125.45 | 125.45 | 354,125 |
|
May 6, 2026
|
126.85 | 126.85 | 123.05 | 124.25 | 124.25 | 164,827 |
|
May 5, 2026
|
126.10 | 126.10 | 122.90 | 124.85 | 124.85 | 155,023 |
|
May 4, 2026
|
122.60 | 126.00 | 122.50 | 125.15 | 125.15 | 299,114 |
|
Apr 30, 2026
|
122.20 | 123.10 | 119.65 | 122.50 | 122.50 | 339,720 |
|
Apr 29, 2026
|
126.55 | 127.40 | 122.20 | 122.95 | 122.95 | 232,258 |
|
Apr 28, 2026
|
126.65 | 129.35 | 125.25 | 126.00 | 126.00 | 289,364 |
|
Apr 27, 2026
|
125.25 | 126.20 | 122.95 | 125.65 | 125.65 | 500,051 |
|
Apr 24, 2026
|
126.95 | 127.25 | 121.55 | 123.30 | 123.30 | 2,028,611 |
|
Apr 23, 2026
|
124.35 | 128.80 | 123.50 | 126.25 | 126.25 | 436,329 |
|
Apr 22, 2026
|
123.20 | 124.75 | 122.60 | 124.50 | 124.50 | 390,431 |
|
Apr 21, 2026
|
119.55 | 124.30 | 118.60 | 123.40 | 123.40 | 466,709 |
|
Apr 20, 2026
|
120.65 | 120.65 | 117.55 | 118.55 | 118.55 | 411,830 |
|
Apr 17, 2026
|
119.25 | 120.00 | 116.45 | 118.90 | 118.90 | 2,289,854 |
|
Apr 16, 2026
|
117.90 | 118.85 | 116.40 | 117.50 | 117.50 | 202,177 |
|
Apr 15, 2026
|
116.95 | 117.65 | 115.95 | 117.30 | 117.30 | 486,134 |
|
Apr 13, 2026
|
110.25 | 115.90 | 110.25 | 114.45 | 114.45 | 351,879 |
|
Apr 10, 2026
|
112.35 | 114.95 | 112.35 | 114.50 | 114.50 | 443,806 |
|
Apr 9, 2026
|
116.60 | 117.50 | 110.15 | 112.15 | 112.15 | 705,246 |
|
Apr 8, 2026
|
116.95 | 117.35 | 113.40 | 116.60 | 116.60 | 939,265 |
|
Apr 7, 2026
|
112.85 | 114.55 | 111.70 | 112.50 | 112.50 | 744,348 |
|
Apr 6, 2026
|
107.50 | 114.00 | 105.50 | 113.75 | 113.75 | 1,745,317 |
|
Apr 2, 2026
|
103.85 | 108.85 | 101.55 | 107.80 | 107.80 | 1,165,008 |
|
Apr 1, 2026
|
108.55 | 108.95 | 104.30 | 105.15 | 105.15 | 731,003 |
|
Mar 30, 2026
|
104.25 | 106.85 | 102.65 | 105.30 | 105.30 | 1,329,873 |
|
Mar 27, 2026
|
106.25 | 108.00 | 105.40 | 106.40 | 106.40 | 719,395 |
|
Mar 25, 2026
|
107.30 | 110.30 | 107.00 | 107.85 | 107.85 | 2,062,268 |
|
Mar 24, 2026
|
102.70 | 107.50 | 100.75 | 106.95 | 106.95 | 2,844,076 |
|
Mar 23, 2026
|
101.90 | 103.40 | 98.70 | 99.85 | 99.85 | 1,157,507 |
|
Mar 20, 2026
|
104.20 | 105.00 | 101.90 | 102.25 | 102.25 | 444,343 |
|
Mar 19, 2026
|
104.55 | 105.60 | 102.60 | 103.10 | 103.10 | 461,826 |
|
Mar 18, 2026
|
103.15 | 108.80 | 102.90 | 108.00 | 108.00 | 3,695,619 |
|
Mar 17, 2026
|
106.95 | 106.95 | 102.60 | 103.25 | 103.25 | 750,013 |
|
Mar 16, 2026
|
101.85 | 106.80 | 100.70 | 106.10 | 106.10 | 766,166 |
|
Mar 13, 2026
|
105.00 | 106.45 | 101.75 | 102.90 | 102.90 | 1,117,701 |
|
Mar 12, 2026
|
107.45 | 107.45 | 104.75 | 106.10 | 106.10 | 743,562 |
|
Mar 11, 2026
|
111.40 | 111.45 | 107.70 | 108.05 | 108.05 | 342,504 |
|
Mar 10, 2026
|
112.85 | 112.85 | 109.10 | 111.30 | 111.30 | 630,332 |
|
Mar 9, 2026
|
107.60 | 110.00 | 105.60 | 108.30 | 108.30 | 864,316 |
|
Mar 6, 2026
|
114.35 | 114.35 | 110.90 | 111.95 | 111.95 | 285,195 |
|
Mar 5, 2026
|
113.00 | 115.45 | 111.85 | 114.70 | 114.70 | 1,466,931 |
|
Mar 4, 2026
|
114.80 | 115.65 | 110.50 | 111.75 | 111.75 | 1,562,235 |
|
Mar 2, 2026
|
117.00 | 118.55 | 115.75 | 117.15 | 117.15 | 1,456,222 |
|
Feb 27, 2026
|
118.50 | 121.25 | 117.35 | 117.80 | 117.80 | 13,412,753 |
|
Feb 26, 2026
|
122.15 | 129.45 | 122.15 | 127.60 | 127.60 | 892,889 |
|
Feb 25, 2026
|
123.55 | 124.35 | 121.65 | 122.85 | 122.85 | 379,131 |
|
Feb 24, 2026
|
120.30 | 125.65 | 119.30 | 123.60 | 123.60 | 612,200 |
|
Feb 23, 2026
|
118.65 | 120.60 | 116.50 | 120.25 | 120.25 | 139,524 |
|
Feb 20, 2026
|
117.75 | 117.95 | 115.35 | 116.85 | 116.85 | 236,337 |
|
Feb 19, 2026
|
119.90 | 120.50 | 117.05 | 118.55 | 118.55 | 215,427 |
|
Feb 18, 2026
|
119.45 | 121.00 | 119.15 | 120.15 | 120.15 | 207,393 |
|
Feb 17, 2026
|
119.85 | 120.60 | 119.55 | 120.10 | 120.10 | 1,015,759 |
|
Feb 16, 2026
|
121.15 | 121.15 | 119.65 | 120.15 | 120.15 | 900,663 |
|
Feb 13, 2026
|
122.75 | 123.00 | 121.00 | 121.85 | 121.85 | 227,627 |
|
Feb 12, 2026
|
124.75 | 125.25 | 122.80 | 123.90 | 123.90 | 206,647 |
|
Feb 11, 2026
|
124.60 | 126.50 | 123.95 | 125.50 | 125.50 | 347,860 |
|
Feb 10, 2026
|
122.30 | 127.50 | 121.90 | 126.80 | 126.80 | 299,383 |
|
Feb 9, 2026
|
121.70 | 122.95 | 121.00 | 122.20 | 122.20 | 325,078 |
|
Feb 6, 2026
|
122.00 | 122.60 | 120.65 | 122.15 | 122.15 | 275,576 |
|
Feb 5, 2026
|
120.55 | 124.40 | 119.75 | 123.05 | 123.05 | 405,338 |
|
Feb 4, 2026
|
122.35 | 122.35 | 119.65 | 120.75 | 120.75 | 176,135 |
|
Feb 3, 2026
|
126.00 | 126.00 | 120.65 | 120.95 | 120.95 | 672,130 |
|
Feb 2, 2026
|
124.10 | 125.00 | 121.60 | 121.85 | 121.85 | 122,096 |
|
Jan 30, 2026
|
120.85 | 126.75 | 120.85 | 125.90 | 125.90 | 736,069 |
|
Jan 29, 2026
|
120.25 | 123.50 | 118.80 | 121.85 | 121.85 | 757,199 |
|
Jan 28, 2026
|
125.90 | 126.40 | 117.35 | 119.90 | 119.90 | 2,004,029 |
|
Jan 27, 2026
|
124.85 | 126.65 | 122.50 | 125.05 | 125.05 | 211,932 |
|
Jan 23, 2026
|
123.00 | 125.25 | 122.65 | 124.55 | 124.55 | 236,882 |
|
Jan 22, 2026
|
122.85 | 125.00 | 121.85 | 124.15 | 124.15 | 2,352,997 |
|
Jan 21, 2026
|
122.95 | 123.80 | 120.85 | 122.45 | 122.45 | 681,940 |
|
Jan 20, 2026
|
126.00 | 126.30 | 122.00 | 123.85 | 123.85 | 320,667 |
|
Jan 19, 2026
|
128.25 | 130.05 | 125.90 | 126.25 | 126.25 | 271,692 |
|
Jan 16, 2026
|
129.85 | 130.50 | 128.40 | 129.30 | 129.30 | 180,996 |
|
Jan 14, 2026
|
126.30 | 130.45 | 126.30 | 130.10 | 130.10 | 369,214 |
|
Jan 13, 2026
|
127.20 | 129.00 | 126.40 | 128.20 | 128.20 | 406,430 |
|
Jan 12, 2026
|
128.85 | 129.00 | 125.30 | 128.25 | 128.25 | 392,277 |
|
Jan 9, 2026
|
128.20 | 129.95 | 127.65 | 129.45 | 129.45 | 316,657 |
|
Jan 8, 2026
|
130.80 | 131.10 | 128.10 | 128.85 | 128.85 | 329,459 |
|
Jan 7, 2026
|
131.20 | 131.60 | 129.35 | 131.40 | 131.40 | 2,035,619 |
|
Jan 6, 2026
|
134.55 | 134.55 | 128.70 | 131.50 | 131.50 | 1,909,995 |
|
Jan 5, 2026
|
137.05 | 137.20 | 132.65 | 134.55 | 134.55 | 235,072 |
|
Jan 2, 2026
|
136.20 | 136.95 | 134.50 | 135.75 | 135.75 | 139,621 |
|
Jan 1, 2026
|
136.00 | 137.25 | 135.50 | 135.75 | 135.75 | 141,586 |
|
Dec 31, 2025
|
135.00 | 136.80 | 134.60 | 136.40 | 136.40 | 343,751 |
|
Dec 30, 2025
|
135.95 | 135.95 | 133.50 | 135.15 | 135.15 | 2,329,599 |
|
Dec 29, 2025
|
135.50 | 137.65 | 135.20 | 136.25 | 136.25 | 77,167 |
|
Dec 26, 2025
|
136.05 | 137.30 | 134.90 | 136.15 | 136.15 | 181,634 |
|
Dec 24, 2025
|
137.25 | 137.55 | 135.90 | 136.70 | 136.70 | 1,327,051 |
|
Dec 23, 2025
|
136.80 | 138.40 | 135.85 | 136.90 | 136.90 | 139,192 |
|
Dec 22, 2025
|
137.95 | 137.95 | 134.80 | 136.55 | 136.55 | 583,911 |
|
Dec 19, 2025
|
133.55 | 139.50 | 133.25 | 138.20 | 138.20 | 314,395 |
|
Dec 18, 2025
|
134.05 | 134.05 | 132.10 | 132.90 | 132.90 | 109,880 |
|
Dec 17, 2025
|
135.55 | 135.60 | 132.75 | 133.70 | 133.70 | 163,496 |
|
Dec 16, 2025
|
133.85 | 136.45 | 132.90 | 135.95 | 135.95 | 391,479 |
|
Dec 15, 2025
|
133.40 | 134.30 | 131.90 | 133.85 | 133.85 | 268,654 |
|
Dec 12, 2025
|
131.65 | 135.20 | 130.45 | 134.90 | 134.90 | 125,222 |
|
Dec 11, 2025
|
130.65 | 132.35 | 128.35 | 131.65 | 131.65 | 205,497 |
|
Dec 10, 2025
|
131.05 | 131.45 | 128.70 | 131.00 | 131.00 | 97,251 |
|
Dec 9, 2025
|
128.30 | 131.80 | 125.40 | 131.05 | 131.05 | 504,628 |
|
Dec 8, 2025
|
132.40 | 133.00 | 129.10 | 129.90 | 129.90 | 168,041 |
|
Dec 5, 2025
|
133.45 | 134.15 | 132.75 | 133.00 | 133.00 | 102,897 |
|
Dec 4, 2025
|
134.10 | 134.30 | 132.85 | 133.75 | 133.75 | 254,680 |
|
Dec 3, 2025
|
135.45 | 135.45 | 132.25 | 134.50 | 134.50 | 153,893 |
|
Dec 2, 2025
|
133.75 | 135.85 | 133.00 | 135.50 | 135.50 | 135,422 |
|
Dec 1, 2025
|
135.85 | 137.00 | 133.70 | 133.95 | 133.95 | 285,677 |
|
Nov 28, 2025
|
135.45 | 138.00 | 134.90 | 135.80 | 135.80 | 504,301 |
|
Nov 27, 2025
|
134.75 | 135.90 | 132.95 | 135.45 | 135.45 | 343,780 |
|
Nov 26, 2025
|
133.00 | 136.40 | 132.60 | 134.95 | 134.95 | 552,419 |
|
Nov 25, 2025
|
132.00 | 136.00 | 129.55 | 134.30 | 134.30 | 598,743 |
|
Nov 24, 2025
|
131.15 | 136.80 | 128.55 | 134.45 | 134.45 | 591,387 |
|
Nov 21, 2025
|
135.05 | 135.40 | 130.25 | 130.90 | 130.90 | 304,708 |
|
Nov 20, 2025
|
138.55 | 138.55 | 134.50 | 135.30 | 135.30 | 220,749 |
|
Nov 19, 2025
|
135.20 | 138.95 | 134.60 | 137.15 | 137.15 | 1,165,275 |
|
Nov 18, 2025
|
137.35 | 137.55 | 133.80 | 134.10 | 134.10 | 422,432 |
|
Nov 17, 2025
|
137.60 | 138.75 | 135.60 | 136.55 | 136.55 | 330,359 |
|
Nov 14, 2025
|
140.00 | 142.60 | 136.25 | 136.85 | 136.85 | 743,134 |
|
Nov 13, 2025
|
138.85 | 140.90 | 137.20 | 138.05 | 138.05 | 405,575 |
|
Nov 12, 2025
|
137.45 | 139.40 | 136.00 | 138.55 | 138.55 | 313,423 |
|
Nov 11, 2025
|
140.50 | 140.50 | 135.65 | 137.45 | 137.45 | 321,472 |
|
Nov 10, 2025
|
143.50 | 143.70 | 139.85 | 140.15 | 140.15 | 133,324 |
|
Nov 7, 2025
|
140.85 | 144.35 | 140.85 | 143.10 | 143.10 | 224,598 |
|
Nov 6, 2025
|
142.60 | 143.85 | 140.65 | 140.95 | 140.95 | 335,744 |
|
Nov 4, 2025
|
142.05 | 144.30 | 142.00 | 143.50 | 143.50 | 269,729 |
|
Nov 3, 2025
|
144.65 | 145.00 | 142.00 | 142.40 | 142.40 | 192,508 |
|
Oct 31, 2025
|
145.70 | 147.00 | 144.40 | 144.65 | 144.65 | 255,895 |
|
Oct 30, 2025
|
147.60 | 147.60 | 145.50 | 145.70 | 145.70 | 873,100 |
