NSE - Delayed Quote
INR
Vishal Mega Mart Limited (VMM.NS)
84.40
-2.20
(-2.54%)
At close: October 30 at 3:28:24 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
|
86.94 | 86.94 | 84.33 | 84.40 | 84.40 | 6,254,781 |
|
Oct 29, 2026
|
87.70 | 88.67 | 86.38 | 86.60 | 86.60 | 5,503,551 |
|
Oct 28, 2026
|
87.90 | 88.25 | 87.20 | 87.95 | 87.95 | 4,483,100 |
|
Oct 27, 2026
|
88.68 | 88.68 | 87.12 | 87.99 | 87.99 | 8,513,967 |
|
Oct 26, 2026
|
86.00 | 88.99 | 84.64 | 88.70 | 88.70 | 15,028,925 |
|
Oct 23, 2026
|
87.99 | 88.10 | 84.90 | 87.35 | 87.35 | 13,012,970 |
|
Oct 22, 2026
|
89.90 | 90.65 | 86.63 | 87.99 | 87.99 | 17,942,202 |
|
Oct 21, 2026
|
94.98 | 95.48 | 86.66 | 90.00 | 90.00 | 54,289,708 |
|
Oct 19, 2026
|
96.00 | 96.20 | 94.01 | 94.44 | 94.44 | 5,406,486 |
|
Oct 16, 2026
|
96.01 | 96.01 | 94.80 | 96.00 | 96.00 | 6,609,283 |
|
Oct 15, 2026
|
96.10 | 97.10 | 94.92 | 96.25 | 96.25 | 13,429,874 |
|
Oct 14, 2026
|
96.93 | 97.07 | 95.05 | 96.00 | 96.00 | 10,177,399 |
|
Oct 13, 2026
|
96.64 | 97.79 | 95.06 | 97.00 | 97.00 | 6,877,331 |
|
Oct 12, 2026
|
97.99 | 98.13 | 96.05 | 96.30 | 96.30 | 5,877,580 |
|
Oct 9, 2026
|
97.50 | 97.95 | 96.60 | 97.50 | 97.50 | 6,697,179 |
|
Oct 8, 2026
|
100.10 | 100.15 | 96.80 | 97.00 | 97.00 | 17,757,126 |
|
Oct 7, 2026
|
100.95 | 101.60 | 99.78 | 100.50 | 100.50 | 11,200,804 |
|
Oct 6, 2026
|
98.25 | 101.71 | 98.08 | 100.95 | 100.95 | 15,107,047 |
|
Oct 5, 2026
|
100.60 | 100.60 | 98.10 | 98.25 | 98.25 | 5,980,303 |
|
Oct 1, 2026
|
100.01 | 100.50 | 98.42 | 99.50 | 99.50 | 11,791,052 |
|
Sep 30, 2026
|
102.18 | 102.60 | 99.92 | 101.00 | 101.00 | 16,476,797 |
|
Sep 29, 2026
|
100.81 | 104.30 | 98.00 | 104.30 | 104.30 | 15,659,999 |
|
Sep 28, 2026
|
103.99 | 103.99 | 100.20 | 100.81 | 100.81 | 9,107,588 |
|
Sep 25, 2026
|
105.45 | 105.69 | 103.00 | 103.50 | 103.50 | 9,381,538 |
|
Sep 24, 2026
|
106.45 | 108.23 | 104.84 | 105.46 | 105.46 | 17,613,951 |
|
Sep 23, 2026
|
105.00 | 107.45 | 104.04 | 106.00 | 106.00 | 19,978,362 |
|
Sep 22, 2026
|
102.00 | 104.03 | 101.34 | 104.03 | 104.03 | 12,806,676 |
|
Sep 21, 2026
|
101.70 | 102.48 | 100.55 | 101.65 | 101.65 | 6,538,236 |
|
Sep 18, 2026
|
101.24 | 102.65 | 100.23 | 102.65 | 102.65 | 10,785,733 |
|
Sep 17, 2026
|
101.51 | 102.11 | 100.59 | 101.24 | 101.24 | 4,261,275 |
|
Sep 16, 2026
|
100.55 | 102.10 | 98.90 | 100.97 | 100.97 | 9,534,655 |
|
Sep 15, 2026
|
102.25 | 102.29 | 100.10 | 100.10 | 100.10 | 7,678,106 |
|
Sep 11, 2026
|
102.60 | 102.65 | 101.06 | 101.71 | 101.71 | 7,712,844 |
|
Sep 10, 2026
|
103.15 | 103.40 | 102.51 | 103.40 | 103.40 | 4,752,690 |
|
Sep 9, 2026
|
103.99 | 103.99 | 102.52 | 103.18 | 103.18 | 6,949,596 |
|
Sep 8, 2026
|
104.50 | 105.01 | 103.05 | 103.90 | 103.90 | 8,285,305 |
|
Sep 7, 2026
|
106.15 | 106.57 | 103.06 | 104.00 | 104.00 | 19,261,503 |
|
Sep 4, 2026
|
107.00 | 107.39 | 105.92 | 106.14 | 106.14 | 7,783,965 |
|
Sep 3, 2026
|
109.10 | 109.49 | 106.50 | 107.80 | 107.80 | 5,360,663 |
|
Sep 2, 2026
|
106.55 | 109.49 | 105.21 | 108.57 | 108.57 | 13,754,007 |
|
Sep 1, 2026
|
112.00 | 113.00 | 106.30 | 106.55 | 106.55 | 13,963,729 |
|
Aug 31, 2026
|
107.18 | 110.64 | 105.80 | 110.64 | 110.64 | 15,208,938 |
|
Aug 28, 2026
|
108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 5,132,761 |
|
Aug 27, 2026
|
110.00 | 110.35 | 107.50 | 108.00 | 108.00 | 7,577,445 |
|
Aug 26, 2026
|
112.20 | 112.20 | 109.62 | 109.62 | 109.62 | 9,830,770 |
|
Aug 25, 2026
|
113.90 | 114.35 | 111.00 | 112.50 | 112.50 | 22,412,088 |
|
Aug 24, 2026
|
109.20 | 115.40 | 109.00 | 113.50 | 113.50 | 154,604,116 |
|
Aug 21, 2026
|
102.60 | 105.99 | 102.34 | 103.43 | 103.43 | 17,742,471 |
|
Aug 20, 2026
|
103.63 | 104.35 | 102.60 | 102.60 | 102.60 | 12,835,229 |
|
Aug 19, 2026
|
103.75 | 104.15 | 102.50 | 103.40 | 103.40 | 4,398,688 |
|
Aug 18, 2026
|
105.80 | 106.17 | 103.67 | 103.71 | 103.71 | 5,298,866 |
|
Aug 17, 2026
|
105.43 | 106.99 | 104.61 | 105.50 | 105.50 | 9,434,670 |
|
Aug 14, 2026
|
107.00 | 107.28 | 105.05 | 105.20 | 105.20 | 4,906,421 |
|
Aug 13, 2026
|
107.85 | 108.15 | 106.20 | 107.00 | 107.00 | 11,959,007 |
|
Aug 12, 2026
|
111.00 | 111.00 | 105.45 | 108.00 | 108.00 | 11,426,190 |
|
Aug 11, 2026
|
108.60 | 110.67 | 107.98 | 110.25 | 110.25 | 7,578,617 |
|
Aug 10, 2026
|
108.72 | 109.19 | 107.21 | 108.60 | 108.60 | 3,549,017 |
|
Aug 7, 2026
|
109.52 | 110.08 | 107.93 | 108.72 | 108.72 | 7,431,528 |
|
Aug 6, 2026
|
110.91 | 111.47 | 109.33 | 109.52 | 109.52 | 4,458,233 |
|
Aug 5, 2026
|
111.50 | 111.89 | 108.81 | 111.00 | 111.00 | 5,678,192 |
|
Aug 4, 2026
|
111.20 | 112.83 | 110.85 | 111.30 | 111.30 | 12,245,621 |
|
Aug 3, 2026
|
107.65 | 111.39 | 107.11 | 111.20 | 111.20 | 12,521,867 |
|
Jul 31, 2026
|
109.42 | 109.42 | 106.47 | 107.10 | 107.10 | 12,787,858 |
|
Jul 30, 2026
|
108.24 | 108.70 | 107.45 | 107.89 | 107.89 | 5,485,227 |
|
Jul 29, 2026
|
109.99 | 110.29 | 107.82 | 108.24 | 108.24 | 9,891,330 |
|
Jul 28, 2026
|
110.31 | 110.31 | 108.16 | 109.58 | 109.58 | 7,153,469 |
|
Jul 27, 2026
|
109.88 | 110.48 | 107.20 | 110.31 | 110.31 | 14,442,715 |
|
Jul 24, 2026
|
109.11 | 109.30 | 106.80 | 108.04 | 108.04 | 11,375,041 |
|
Jul 23, 2026
|
112.05 | 112.38 | 106.31 | 109.87 | 109.87 | 33,462,233 |
|
Jul 22, 2026
|
113.80 | 113.80 | 110.71 | 112.02 | 112.02 | 9,035,914 |
|
Jul 21, 2026
|
111.27 | 113.87 | 110.62 | 113.54 | 113.54 | 7,238,917 |
|
Jul 20, 2026
|
110.25 | 112.50 | 109.80 | 111.21 | 111.21 | 5,624,420 |
|
Jul 17, 2026
|
112.72 | 112.99 | 109.18 | 110.33 | 110.33 | 13,589,987 |
|
Jul 16, 2026
|
115.06 | 115.06 | 112.11 | 112.46 | 112.46 | 4,541,766 |
|
Jul 15, 2026
|
114.39 | 115.29 | 113.32 | 113.94 | 113.94 | 10,034,825 |
|
Jul 14, 2026
|
116.15 | 116.77 | 113.83 | 114.28 | 114.28 | 16,165,170 |
|
Jul 13, 2026
|
117.48 | 118.51 | 115.95 | 116.21 | 116.21 | 8,973,303 |
|
Jul 10, 2026
|
118.19 | 119.33 | 117.02 | 118.79 | 118.79 | 5,762,497 |
|
Jul 9, 2026
|
116.29 | 117.49 | 116.29 | 116.69 | 116.69 | 2,370,680 |
|
Jul 8, 2026
|
116.50 | 119.09 | 115.17 | 115.91 | 115.91 | 12,993,001 |
|
Jul 7, 2026
|
119.05 | 119.50 | 116.00 | 117.28 | 117.28 | 8,615,389 |
|
Jul 6, 2026
|
120.98 | 120.98 | 118.05 | 119.07 | 119.07 | 6,358,568 |
|
Jul 3, 2026
|
122.80 | 123.69 | 119.78 | 120.57 | 120.57 | 11,004,944 |
|
Jul 2, 2026
|
118.90 | 121.80 | 118.01 | 121.45 | 121.45 | 15,415,287 |
|
Jul 1, 2026
|
117.90 | 120.80 | 116.41 | 116.76 | 116.76 | 11,459,149 |
|
Jun 30, 2026
|
115.79 | 118.59 | 115.01 | 117.95 | 117.95 | 14,365,690 |
|
Jun 29, 2026
|
116.40 | 116.59 | 113.55 | 115.79 | 115.79 | 15,557,725 |
|
Jun 25, 2026
|
119.50 | 119.97 | 116.00 | 116.39 | 116.39 | 12,404,613 |
|
Jun 24, 2026
|
118.40 | 119.79 | 117.25 | 118.97 | 118.97 | 7,387,600 |
|
Jun 23, 2026
|
120.50 | 120.94 | 117.70 | 118.13 | 118.13 | 10,773,179 |
|
Jun 22, 2026
|
118.66 | 122.72 | 118.20 | 118.90 | 118.90 | 12,639,378 |
|
Jun 19, 2026
|
117.87 | 119.25 | 116.72 | 118.66 | 118.66 | 18,912,604 |
|
Jun 18, 2026
|
119.29 | 119.80 | 117.40 | 117.87 | 117.87 | 5,558,151 |
|
Jun 17, 2026
|
117.08 | 119.29 | 115.39 | 118.77 | 118.77 | 13,269,794 |
|
Jun 16, 2026
|
120.95 | 121.80 | 116.49 | 116.95 | 116.95 | 16,045,788 |
|
Jun 15, 2026
|
121.50 | 122.39 | 119.80 | 120.70 | 120.70 | 8,006,209 |
|
Jun 12, 2026
|
118.99 | 120.10 | 117.82 | 119.77 | 119.77 | 4,735,772 |
|
Jun 11, 2026
|
119.15 | 119.15 | 115.93 | 117.65 | 117.65 | 25,290,282 |
|
Jun 10, 2026
|
118.26 | 121.70 | 118.20 | 118.84 | 118.84 | 7,548,292 |
|
Jun 9, 2026
|
117.00 | 118.60 | 116.89 | 118.26 | 118.26 | 6,453,834 |
|
Jun 8, 2026
|
117.00 | 118.43 | 116.15 | 117.35 | 117.35 | 7,705,452 |
|
Jun 5, 2026
|
118.99 | 120.20 | 116.75 | 118.73 | 118.73 | 17,407,128 |
|
Jun 4, 2026
|
119.02 | 120.08 | 116.82 | 118.26 | 118.26 | 12,214,531 |
|
Jun 3, 2026
|
119.40 | 121.39 | 117.50 | 120.29 | 120.29 | 7,474,505 |
|
Jun 2, 2026
|
118.00 | 120.18 | 116.28 | 119.28 | 119.28 | 11,485,755 |
|
Jun 1, 2026
|
122.60 | 122.98 | 118.10 | 118.49 | 118.49 | 4,829,073 |
|
May 29, 2026
|
121.99 | 122.27 | 120.29 | 121.77 | 121.77 | 18,362,913 |
|
May 27, 2026
|
121.08 | 122.65 | 120.81 | 121.45 | 121.45 | 5,823,094 |
|
May 26, 2026
|
122.63 | 122.63 | 120.61 | 121.08 | 121.08 | 4,961,304 |
|
May 25, 2026
|
122.89 | 122.91 | 119.78 | 121.05 | 121.05 | 7,503,994 |
|
May 22, 2026
|
123.26 | 124.29 | 121.06 | 121.66 | 121.66 | 5,742,149 |
|
May 21, 2026
|
122.60 | 123.90 | 121.24 | 123.33 | 123.33 | 11,948,110 |
|
May 20, 2026
|
120.80 | 122.99 | 120.06 | 122.14 | 122.14 | 8,861,120 |
|
May 19, 2026
|
122.50 | 122.99 | 120.70 | 121.56 | 121.56 | 8,705,967 |
|
May 18, 2026
|
118.90 | 122.40 | 117.72 | 121.63 | 121.63 | 17,147,994 |
|
May 15, 2026
|
119.49 | 121.86 | 116.77 | 118.99 | 118.99 | 15,293,693 |
|
May 14, 2026
|
120.40 | 121.22 | 111.98 | 117.78 | 117.78 | 36,882,622 |
|
May 13, 2026
|
119.65 | 121.99 | 119.30 | 119.50 | 119.50 | 8,970,197 |
|
May 12, 2026
|
122.00 | 123.10 | 119.01 | 119.65 | 119.65 | 7,432,037 |
|
May 11, 2026
|
123.32 | 123.71 | 121.80 | 122.00 | 122.00 | 8,549,386 |
|
May 8, 2026
|
125.39 | 125.96 | 123.53 | 123.93 | 123.93 | 4,380,035 |
|
May 7, 2026
|
124.70 | 125.75 | 124.16 | 125.42 | 125.42 | 4,904,362 |
|
May 6, 2026
|
126.00 | 126.24 | 123.07 | 124.20 | 124.20 | 5,169,221 |
|
May 5, 2026
|
125.83 | 125.95 | 122.81 | 125.08 | 125.08 | 7,520,792 |
|
May 4, 2026
|
123.49 | 126.00 | 122.51 | 125.29 | 125.29 | 4,764,473 |
|
Apr 30, 2026
|
122.70 | 123.14 | 119.60 | 122.29 | 122.29 | 6,237,821 |
|
Apr 29, 2026
|
126.99 | 127.35 | 122.25 | 122.86 | 122.86 | 7,243,777 |
|
Apr 28, 2026
|
126.25 | 129.40 | 125.22 | 125.99 | 125.99 | 16,576,736 |
|
Apr 27, 2026
|
124.80 | 126.25 | 122.84 | 125.71 | 125.71 | 10,724,270 |
|
Apr 24, 2026
|
126.16 | 127.32 | 121.51 | 123.34 | 123.34 | 10,770,103 |
|
Apr 23, 2026
|
124.50 | 128.88 | 123.52 | 126.16 | 126.16 | 24,545,008 |
|
Apr 22, 2026
|
123.00 | 124.80 | 122.64 | 124.56 | 124.56 | 10,236,146 |
|
Apr 21, 2026
|
118.61 | 124.38 | 118.51 | 123.29 | 123.29 | 18,492,065 |
|
Apr 20, 2026
|
119.85 | 120.25 | 117.60 | 118.61 | 118.61 | 11,543,591 |
|
Apr 17, 2026
|
117.95 | 120.01 | 116.43 | 118.95 | 118.95 | 30,756,989 |
|
Apr 16, 2026
|
117.74 | 118.93 | 116.33 | 117.55 | 117.55 | 7,881,527 |
|
Apr 15, 2026
|
116.51 | 117.70 | 116.00 | 117.35 | 117.35 | 9,325,165 |
|
Apr 13, 2026
|
110.29 | 115.98 | 110.29 | 114.54 | 114.54 | 10,656,900 |
|
Apr 10, 2026
|
112.33 | 114.95 | 112.33 | 114.50 | 114.50 | 8,687,571 |
|
Apr 9, 2026
|
116.44 | 117.54 | 110.13 | 112.07 | 112.07 | 26,742,888 |
|
Apr 8, 2026
|
116.85 | 117.34 | 113.36 | 116.59 | 116.59 | 18,398,112 |
|
Apr 7, 2026
|
112.99 | 114.60 | 111.64 | 112.52 | 112.52 | 10,760,973 |
|
Apr 6, 2026
|
107.01 | 114.05 | 105.52 | 113.74 | 113.74 | 25,229,396 |
|
Apr 2, 2026
|
104.00 | 108.89 | 101.50 | 107.88 | 107.88 | 19,225,192 |
|
Apr 1, 2026
|
108.98 | 108.99 | 104.25 | 105.11 | 105.11 | 19,303,940 |
|
Mar 30, 2026
|
104.00 | 106.80 | 102.60 | 105.30 | 105.30 | 18,221,821 |
|
Mar 27, 2026
|
106.22 | 108.14 | 105.60 | 106.37 | 106.37 | 9,778,614 |
|
Mar 25, 2026
|
108.20 | 110.27 | 107.01 | 107.81 | 107.81 | 13,147,010 |
|
Mar 24, 2026
|
102.40 | 107.64 | 100.80 | 106.93 | 106.93 | 27,135,848 |
|
Mar 23, 2026
|
101.78 | 103.40 | 98.77 | 99.68 | 99.68 | 17,445,024 |
|
Mar 20, 2026
|
104.35 | 104.98 | 101.90 | 102.30 | 102.30 | 9,665,825 |
|
Mar 19, 2026
|
105.00 | 105.64 | 102.60 | 103.04 | 103.04 | 9,443,921 |
|
Mar 18, 2026
|
103.01 | 108.80 | 102.80 | 107.90 | 107.90 | 16,580,948 |
|
Mar 17, 2026
|
106.80 | 106.80 | 102.31 | 103.20 | 103.20 | 40,895,503 |
|
Mar 16, 2026
|
102.05 | 106.85 | 100.79 | 106.10 | 106.10 | 14,135,084 |
|
Mar 13, 2026
|
105.40 | 106.50 | 101.81 | 102.79 | 102.79 | 15,220,866 |
|
Mar 12, 2026
|
107.52 | 107.52 | 104.80 | 106.07 | 106.07 | 14,456,360 |
|
Mar 11, 2026
|
111.50 | 111.67 | 107.70 | 108.02 | 108.02 | 12,010,904 |
|
Mar 10, 2026
|
112.50 | 112.77 | 109.05 | 111.32 | 111.32 | 16,474,854 |
|
Mar 9, 2026
|
108.10 | 109.99 | 105.60 | 108.65 | 108.65 | 14,392,186 |
|
Mar 6, 2026
|
113.80 | 114.28 | 110.84 | 111.85 | 111.85 | 13,044,082 |
|
Mar 5, 2026
|
113.00 | 115.50 | 111.90 | 114.91 | 114.91 | 31,328,470 |
|
Mar 4, 2026
|
115.00 | 115.65 | 110.50 | 111.62 | 111.62 | 29,602,044 |
|
Mar 2, 2026
|
117.02 | 118.60 | 115.79 | 117.23 | 117.23 | 19,910,506 |
|
Feb 27, 2026
|
118.83 | 121.25 | 117.00 | 117.78 | 117.78 | 786,031,801 |
|
Feb 26, 2026
|
123.00 | 129.50 | 123.00 | 127.53 | 127.53 | 40,225,825 |
|
Feb 25, 2026
|
124.02 | 124.44 | 121.71 | 122.97 | 122.97 | 7,827,133 |
|
Feb 24, 2026
|
120.32 | 125.74 | 119.30 | 123.59 | 123.59 | 20,847,017 |
|
Feb 23, 2026
|
117.80 | 120.65 | 116.51 | 120.32 | 120.32 | 5,859,775 |
|
Feb 20, 2026
|
117.80 | 117.94 | 115.35 | 116.90 | 116.90 | 7,546,543 |
|
Feb 19, 2026
|
120.00 | 120.44 | 117.10 | 118.62 | 118.62 | 3,032,929 |
|
Feb 18, 2026
|
119.61 | 121.04 | 119.15 | 120.10 | 120.10 | 2,993,084 |
|
Feb 17, 2026
|
120.00 | 120.64 | 119.51 | 120.06 | 120.06 | 2,621,732 |
|
Feb 16, 2026
|
121.01 | 121.10 | 119.67 | 120.07 | 120.07 | 2,841,683 |
|
Feb 13, 2026
|
123.00 | 123.20 | 121.01 | 121.91 | 121.91 | 4,166,950 |
|
Feb 12, 2026
|
125.00 | 125.38 | 122.75 | 123.87 | 123.87 | 4,627,238 |
|
Feb 11, 2026
|
125.20 | 126.47 | 123.95 | 125.48 | 125.48 | 6,181,676 |
|
Feb 10, 2026
|
122.50 | 127.59 | 121.95 | 126.80 | 126.80 | 9,315,434 |
|
Feb 9, 2026
|
122.45 | 122.90 | 121.45 | 122.26 | 122.26 | 4,078,498 |
|
Feb 6, 2026
|
122.10 | 122.69 | 120.62 | 122.19 | 122.19 | 4,128,044 |
|
Feb 5, 2026
|
120.70 | 124.40 | 119.60 | 123.05 | 123.05 | 9,534,909 |
|
Feb 4, 2026
|
121.49 | 121.80 | 119.62 | 120.69 | 120.69 | 6,251,087 |
|
Feb 3, 2026
|
125.95 | 125.95 | 120.75 | 121.07 | 121.07 | 12,375,495 |
|
Feb 2, 2026
|
124.00 | 125.00 | 121.61 | 121.86 | 121.86 | 6,388,694 |
|
Jan 30, 2026
|
121.05 | 127.00 | 121.00 | 125.95 | 125.95 | 13,754,541 |
|
Jan 29, 2026
|
120.45 | 123.40 | 118.85 | 121.82 | 121.82 | 11,273,297 |
|
Jan 28, 2026
|
125.64 | 126.35 | 117.35 | 119.86 | 119.86 | 36,472,056 |
|
Jan 27, 2026
|
125.00 | 126.99 | 122.80 | 125.02 | 125.02 | 6,349,927 |
|
Jan 23, 2026
|
123.56 | 125.20 | 122.50 | 124.58 | 124.58 | 5,464,470 |
|
Jan 22, 2026
|
123.59 | 125.25 | 121.80 | 124.22 | 124.22 | 8,317,970 |
|
Jan 21, 2026
|
123.20 | 123.70 | 120.90 | 122.42 | 122.42 | 9,930,825 |
|
Jan 20, 2026
|
126.06 | 126.32 | 122.01 | 123.84 | 123.84 | 11,866,597 |
|
Jan 19, 2026
|
128.50 | 129.96 | 126.00 | 126.32 | 126.32 | 5,282,448 |
|
Jan 16, 2026
|
130.00 | 130.50 | 128.48 | 129.54 | 129.54 | 4,243,585 |
|
Jan 15, 2026
|
130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
|
Jan 14, 2026
|
127.01 | 130.47 | 126.31 | 130.11 | 130.11 | 9,081,316 |
|
Jan 13, 2026
|
128.00 | 129.22 | 126.44 | 128.17 | 128.17 | 6,893,491 |
|
Jan 12, 2026
|
128.99 | 128.99 | 125.50 | 128.24 | 128.24 | 7,335,205 |
|
Jan 9, 2026
|
128.45 | 129.99 | 127.67 | 129.19 | 129.19 | 3,847,203 |
|
Jan 8, 2026
|
131.00 | 131.14 | 128.15 | 128.73 | 128.73 | 5,941,625 |
|
Jan 7, 2026
|
131.00 | 131.65 | 129.23 | 131.39 | 131.39 | 8,554,665 |
|
Jan 6, 2026
|
134.40 | 134.40 | 128.70 | 131.38 | 131.38 | 13,460,849 |
|
Jan 5, 2026
|
137.26 | 137.26 | 132.63 | 134.54 | 134.54 | 5,894,279 |
|
Jan 2, 2026
|
135.95 | 136.95 | 134.50 | 135.95 | 135.95 | 3,508,100 |
|
Jan 1, 2026
|
136.25 | 137.40 | 135.50 | 135.81 | 135.81 | 1,509,099 |
|
Dec 31, 2025
|
135.13 | 136.80 | 134.62 | 136.37 | 136.37 | 7,479,398 |
|
Dec 30, 2025
|
135.85 | 136.10 | 133.50 | 134.85 | 134.85 | 6,757,230 |
|
Dec 29, 2025
|
135.60 | 137.82 | 135.09 | 136.32 | 136.32 | 4,790,665 |
|
Dec 26, 2025
|
136.50 | 137.50 | 134.72 | 136.26 | 136.26 | 5,008,679 |
|
Dec 24, 2025
|
136.90 | 137.59 | 136.01 | 136.78 | 136.78 | 5,226,745 |
|
Dec 23, 2025
|
137.00 | 138.50 | 135.88 | 136.78 | 136.78 | 6,029,393 |
|
Dec 22, 2025
|
137.81 | 137.82 | 134.88 | 136.74 | 136.74 | 9,844,719 |
|
Dec 19, 2025
|
133.21 | 139.50 | 133.21 | 138.07 | 138.07 | 16,815,519 |
|
Dec 18, 2025
|
133.85 | 134.15 | 132.16 | 133.14 | 133.14 | 5,520,116 |
|
Dec 17, 2025
|
135.90 | 135.97 | 132.76 | 133.85 | 133.85 | 7,584,575 |
|
Dec 16, 2025
|
133.85 | 136.50 | 132.88 | 136.00 | 136.00 | 8,443,472 |
|
Dec 15, 2025
|
134.17 | 134.36 | 131.85 | 133.73 | 133.73 | 5,502,936 |
|
Dec 12, 2025
|
131.99 | 135.10 | 130.24 | 134.77 | 134.77 | 7,044,688 |
|
Dec 11, 2025
|
130.40 | 132.49 | 128.32 | 131.72 | 131.72 | 8,247,314 |
|
Dec 10, 2025
|
131.00 | 131.49 | 128.65 | 131.04 | 131.04 | 8,377,289 |
|
Dec 9, 2025
|
128.70 | 131.75 | 125.32 | 131.07 | 131.07 | 14,803,420 |
|
Dec 8, 2025
|
132.55 | 132.93 | 129.01 | 130.01 | 130.01 | 5,188,710 |
|
Dec 5, 2025
|
133.31 | 134.11 | 132.67 | 133.03 | 133.03 | 3,254,186 |
|
Dec 4, 2025
|
134.00 | 134.31 | 132.70 | 133.81 | 133.81 | 3,909,061 |
|
Dec 3, 2025
|
135.00 | 135.00 | 132.30 | 134.49 | 134.49 | 14,200,554 |
|
Dec 2, 2025
|
134.19 | 135.90 | 133.12 | 135.51 | 135.51 | 7,710,322 |
|
Dec 1, 2025
|
136.39 | 136.85 | 133.75 | 133.98 | 133.98 | 5,358,606 |
|
Nov 28, 2025
|
135.50 | 137.99 | 135.01 | 135.80 | 135.80 | 8,483,943 |
|
Nov 27, 2025
|
134.50 | 135.98 | 133.06 | 135.40 | 135.40 | 9,005,133 |
|
Nov 26, 2025
|
133.40 | 136.36 | 132.49 | 135.00 | 135.00 | 9,936,324 |
|
Nov 25, 2025
|
132.00 | 135.40 | 129.60 | 133.93 | 133.93 | 13,208,850 |
|
Nov 24, 2025
|
130.93 | 136.86 | 128.57 | 133.59 | 133.59 | 24,361,991 |
|
Nov 21, 2025
|
135.38 | 135.38 | 130.00 | 130.92 | 130.92 | 14,733,182 |
|
Nov 20, 2025
|
138.40 | 138.50 | 134.53 | 135.36 | 135.36 | 7,973,151 |
|
Nov 19, 2025
|
135.00 | 138.93 | 134.61 | 137.25 | 137.25 | 17,237,086 |
|
Nov 18, 2025
|
137.00 | 137.60 | 133.85 | 134.10 | 134.10 | 12,900,813 |
|
Nov 17, 2025
|
137.70 | 138.75 | 135.65 | 136.60 | 136.60 | 13,874,658 |
|
Nov 14, 2025
|
139.90 | 142.50 | 136.17 | 136.94 | 136.94 | 17,526,572 |
|
Nov 13, 2025
|
139.18 | 140.85 | 137.42 | 138.16 | 138.16 | 6,351,190 |
|
Nov 12, 2025
|
137.88 | 139.37 | 135.95 | 138.54 | 138.54 | 6,840,213 |
|
Nov 11, 2025
|
140.23 | 140.72 | 135.60 | 137.21 | 137.21 | 21,014,280 |
|
Nov 10, 2025
|
143.20 | 143.70 | 139.80 | 140.23 | 140.23 | 5,026,956 |
|
Nov 7, 2025
|
141.10 | 144.45 | 141.02 | 143.18 | 143.18 | 8,313,343 |
|
Nov 6, 2025
|
142.90 | 143.90 | 140.60 | 141.00 | 141.00 | 7,508,025 |
|
Nov 4, 2025
|
142.49 | 144.37 | 141.95 | 143.49 | 143.49 | 8,912,631 |
|
Nov 3, 2025
|
144.69 | 144.99 | 142.00 | 142.30 | 142.30 | 7,145,130 |
|
Oct 31, 2025
|
145.77 | 147.07 | 144.46 | 144.69 | 144.69 | 4,789,141 |
|
Oct 30, 2025
|
147.25 | 147.36 | 145.35 | 145.64 | 145.64 | 3,827,902 |
