BSE - Delayed Quote
INR
Waaree Technologies Limited (WAAREE.BO)
170.70
-9.10
(-5.06%)
At close: October 30 at 3:17:54 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
180.80 | 180.80 | 169.00 | 170.75 | 170.75 | 9,100 |
|
Oct 29, 2026
|
179.00 | 180.00 | 175.05 | 179.80 | 179.80 | 12,425 |
|
Oct 28, 2026
|
180.00 | 180.00 | 175.00 | 178.75 | 178.75 | 2,100 |
|
Oct 27, 2026
|
174.50 | 180.00 | 170.00 | 180.00 | 180.00 | 10,500 |
|
Oct 26, 2026
|
160.75 | 170.80 | 158.00 | 170.00 | 170.00 | 7,350 |
|
Oct 23, 2026
|
169.90 | 169.90 | 157.00 | 160.75 | 160.75 | 12,425 |
|
Oct 22, 2026
|
178.50 | 178.50 | 161.35 | 168.30 | 168.30 | 17,500 |
|
Oct 21, 2026
|
185.85 | 190.00 | 176.30 | 178.55 | 178.55 | 5,600 |
|
Oct 19, 2026
|
185.00 | 188.50 | 185.00 | 185.85 | 185.85 | 3,675 |
|
Oct 16, 2026
|
190.50 | 193.30 | 187.00 | 187.85 | 187.85 | 6,650 |
|
Oct 15, 2026
|
192.60 | 192.60 | 186.25 | 190.20 | 190.20 | 6,825 |
|
Oct 14, 2026
|
180.20 | 196.95 | 178.65 | 192.60 | 192.60 | 21,175 |
|
Oct 13, 2026
|
182.90 | 182.90 | 174.50 | 180.20 | 180.20 | 7,350 |
|
Oct 12, 2026
|
185.00 | 185.00 | 176.30 | 178.60 | 178.60 | 4,725 |
|
Oct 9, 2026
|
183.10 | 183.40 | 180.00 | 182.05 | 182.05 | 8,050 |
|
Oct 8, 2026
|
188.00 | 188.00 | 180.00 | 184.60 | 184.60 | 8,225 |
|
Oct 7, 2026
|
196.05 | 198.65 | 187.50 | 188.25 | 188.25 | 10,850 |
|
Oct 6, 2026
|
197.05 | 200.45 | 195.35 | 197.00 | 197.00 | 6,125 |
|
Oct 5, 2026
|
203.75 | 203.85 | 198.05 | 199.20 | 199.20 | 5,075 |
|
Oct 1, 2026
|
206.95 | 206.95 | 197.10 | 199.80 | 199.80 | 4,725 |
|
Sep 30, 2026
|
198.00 | 207.90 | 196.15 | 207.05 | 207.05 | 10,850 |
|
Sep 29, 2026
|
198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 2,625 |
|
Sep 28, 2026
|
204.00 | 204.00 | 198.05 | 198.70 | 198.70 | 7,000 |
|
Sep 25, 2026
|
202.75 | 204.70 | 200.70 | 203.65 | 203.65 | 5,950 |
|
Sep 24, 2026
|
202.05 | 205.50 | 202.00 | 204.80 | 204.80 | 5,075 |
|
Sep 23, 2026
|
202.00 | 208.00 | 201.20 | 207.40 | 207.40 | 6,300 |
|
Sep 22, 2026
|
202.50 | 207.75 | 201.00 | 202.45 | 202.45 | 5,075 |
|
Sep 21, 2026
|
205.00 | 205.00 | 199.00 | 202.50 | 202.50 | 5,600 |
|
Sep 18, 2026
|
202.00 | 207.05 | 202.00 | 206.00 | 206.00 | 3,500 |
|
Sep 17, 2026
|
206.00 | 209.05 | 204.00 | 204.05 | 204.05 | 4,900 |
|
Sep 16, 2026
|
207.40 | 207.40 | 206.65 | 206.95 | 206.95 | 2,975 |
|
Sep 15, 2026
|
205.45 | 215.20 | 202.05 | 207.95 | 207.95 | 9,800 |
|
Sep 11, 2026
|
206.70 | 207.95 | 204.10 | 205.45 | 205.45 | 7,175 |
|
Sep 10, 2026
|
209.70 | 212.30 | 205.00 | 206.70 | 206.70 | 10,150 |
|
Sep 9, 2026
|
210.75 | 212.55 | 207.00 | 207.60 | 207.60 | 12,600 |
|
Sep 8, 2026
|
208.05 | 211.00 | 208.00 | 208.50 | 208.50 | 7,000 |
|
Sep 7, 2026
|
214.85 | 214.85 | 207.75 | 208.05 | 208.05 | 4,725 |
|
Sep 4, 2026
|
210.25 | 215.25 | 210.25 | 212.40 | 212.40 | 5,775 |
|
Sep 3, 2026
|
213.70 | 213.95 | 208.05 | 210.00 | 210.00 | 3,325 |
|
Sep 2, 2026
|
209.00 | 214.00 | 206.40 | 207.15 | 207.15 | 10,500 |
|
Sep 1, 2026
|
211.05 | 216.00 | 209.00 | 210.25 | 210.25 | 7,700 |
|
Aug 31, 2026
|
217.55 | 218.00 | 213.00 | 215.05 | 215.05 | 3,675 |
|
Aug 28, 2026
|
212.80 | 217.00 | 211.30 | 215.15 | 215.15 | 6,650 |
|
Aug 27, 2026
|
212.70 | 217.40 | 212.70 | 212.75 | 212.75 | 3,500 |
|
Aug 26, 2026
|
216.70 | 216.70 | 212.50 | 214.00 | 214.00 | 5,075 |
|
Aug 25, 2026
|
224.15 | 224.15 | 215.05 | 216.15 | 216.15 | 15,925 |
|
Aug 24, 2026
|
211.00 | 221.65 | 211.00 | 221.65 | 221.65 | 12,600 |
|
Aug 21, 2026
|
210.85 | 216.90 | 210.00 | 211.10 | 211.10 | 8,050 |
|
Aug 20, 2026
|
213.50 | 215.00 | 207.50 | 209.80 | 209.80 | 10,500 |
|
Aug 19, 2026
|
216.00 | 217.00 | 210.00 | 213.35 | 213.35 | 7,350 |
|
Aug 18, 2026
|
215.10 | 217.85 | 215.00 | 216.95 | 216.95 | 4,375 |
|
Aug 17, 2026
|
217.00 | 217.50 | 213.00 | 214.70 | 214.70 | 9,100 |
|
Aug 14, 2026
|
220.00 | 222.20 | 218.95 | 219.55 | 219.55 | 1,400 |
|
Aug 13, 2026
|
221.00 | 225.40 | 221.00 | 222.25 | 222.25 | 6,125 |
|
Aug 12, 2026
|
224.50 | 224.50 | 220.00 | 220.55 | 220.55 | 9,800 |
|
Aug 11, 2026
|
221.05 | 234.00 | 221.05 | 224.50 | 224.50 | 15,750 |
|
Aug 10, 2026
|
234.00 | 234.00 | 227.20 | 231.30 | 231.30 | 5,075 |
|
Aug 7, 2026
|
230.50 | 234.00 | 230.50 | 234.00 | 234.00 | 3,675 |
|
Aug 6, 2026
|
234.00 | 234.00 | 232.00 | 233.55 | 233.55 | 5,075 |
|
Aug 5, 2026
|
232.10 | 234.00 | 232.00 | 234.00 | 234.00 | 3,150 |
|
Aug 4, 2026
|
238.80 | 238.80 | 231.45 | 232.05 | 232.05 | 6,300 |
|
Aug 3, 2026
|
239.95 | 239.95 | 230.50 | 233.00 | 233.00 | 11,025 |
|
Jul 31, 2026
|
233.65 | 235.95 | 231.55 | 234.95 | 234.95 | 2,625 |
|
Jul 30, 2026
|
234.50 | 235.90 | 232.00 | 232.05 | 232.05 | 6,300 |
|
Jul 29, 2026
|
235.00 | 236.45 | 232.20 | 232.20 | 232.20 | 5,425 |
|
Jul 28, 2026
|
234.60 | 238.80 | 233.00 | 234.20 | 234.20 | 6,650 |
|
Jul 27, 2026
|
237.40 | 239.35 | 235.00 | 235.10 | 235.10 | 4,550 |
|
Jul 24, 2026
|
235.00 | 238.75 | 229.00 | 237.40 | 237.40 | 5,250 |
|
Jul 23, 2026
|
243.65 | 243.65 | 234.00 | 235.20 | 235.20 | 6,825 |
|
Jul 22, 2026
|
243.00 | 248.70 | 243.00 | 245.80 | 245.80 | 14,000 |
|
Jul 21, 2026
|
231.10 | 242.65 | 230.15 | 242.65 | 242.65 | 10,850 |
|
Jul 20, 2026
|
231.00 | 234.00 | 231.00 | 231.10 | 231.10 | 2,100 |
|
Jul 17, 2026
|
234.70 | 234.70 | 230.05 | 234.00 | 234.00 | 3,325 |
|
Jul 16, 2026
|
233.80 | 237.95 | 230.00 | 234.75 | 234.75 | 3,850 |
|
Jul 15, 2026
|
236.05 | 238.35 | 233.05 | 233.80 | 233.80 | 4,550 |
|
Jul 14, 2026
|
240.00 | 242.00 | 235.00 | 236.05 | 236.05 | 5,950 |
|
Jul 13, 2026
|
243.00 | 243.00 | 238.00 | 239.90 | 239.90 | 6,650 |
|
Jul 10, 2026
|
248.00 | 248.00 | 238.35 | 243.00 | 243.00 | 3,325 |
|
Jul 9, 2026
|
230.30 | 243.90 | 230.30 | 243.90 | 243.90 | 11,725 |
|
Jul 8, 2026
|
247.55 | 247.55 | 230.60 | 232.30 | 232.30 | 11,725 |
|
Jul 7, 2026
|
248.35 | 248.35 | 242.00 | 242.70 | 242.70 | 9,450 |
|
Jul 6, 2026
|
246.65 | 249.50 | 241.20 | 248.35 | 248.35 | 6,300 |
|
Jul 3, 2026
|
251.45 | 252.50 | 245.60 | 250.00 | 250.00 | 5,775 |
|
Jul 2, 2026
|
250.05 | 250.05 | 246.60 | 247.25 | 247.25 | 6,825 |
|
Jul 1, 2026
|
247.00 | 250.00 | 245.05 | 250.00 | 250.00 | 8,225 |
|
Jun 30, 2026
|
251.95 | 255.00 | 245.00 | 249.90 | 249.90 | 8,750 |
|
Jun 29, 2026
|
258.00 | 260.00 | 250.00 | 253.70 | 253.70 | 12,600 |
|
Jun 25, 2026
|
259.00 | 267.00 | 259.00 | 262.65 | 262.65 | 11,725 |
|
Jun 24, 2026
|
259.90 | 267.00 | 255.00 | 257.80 | 257.80 | 7,700 |
|
Jun 23, 2026
|
266.85 | 267.00 | 255.00 | 259.90 | 259.90 | 9,625 |
|
Jun 22, 2026
|
267.00 | 269.95 | 258.15 | 264.20 | 264.20 | 10,675 |
|
Jun 19, 2026
|
260.00 | 271.95 | 260.00 | 265.20 | 265.20 | 11,725 |
|
Jun 18, 2026
|
264.00 | 277.00 | 256.00 | 268.45 | 268.45 | 16,800 |
|
Jun 17, 2026
|
250.00 | 267.40 | 248.10 | 265.75 | 265.75 | 21,525 |
|
Jun 16, 2026
|
261.00 | 264.00 | 253.50 | 254.75 | 254.75 | 14,175 |
|
Jun 15, 2026
|
260.00 | 264.60 | 255.40 | 264.60 | 264.60 | 21,000 |
|
Jun 12, 2026
|
239.95 | 252.00 | 239.95 | 252.00 | 252.00 | 11,725 |
|
Jun 11, 2026
|
245.00 | 245.00 | 238.00 | 240.00 | 240.00 | 9,100 |
|
Jun 10, 2026
|
251.00 | 255.90 | 243.55 | 245.05 | 245.05 | 8,225 |
|
Jun 9, 2026
|
249.30 | 253.75 | 249.30 | 250.65 | 250.65 | 7,000 |
|
Jun 8, 2026
|
253.95 | 254.00 | 246.00 | 249.30 | 249.30 | 11,200 |
|
Jun 5, 2026
|
262.05 | 265.95 | 249.05 | 254.20 | 254.20 | 18,900 |
|
Jun 4, 2026
|
262.25 | 266.95 | 261.00 | 262.05 | 262.05 | 7,350 |
|
Jun 3, 2026
|
264.00 | 267.00 | 261.50 | 262.10 | 262.10 | 7,700 |
|
Jun 2, 2026
|
268.15 | 273.85 | 256.60 | 271.00 | 271.00 | 15,400 |
|
Jun 1, 2026
|
265.05 | 272.00 | 263.95 | 265.50 | 265.50 | 26,250 |
|
May 29, 2026
|
283.90 | 283.90 | 270.05 | 277.80 | 277.80 | 38,850 |
|
May 27, 2026
|
274.70 | 284.25 | 273.35 | 284.25 | 284.25 | 45,325 |
|
May 26, 2026
|
257.90 | 270.75 | 251.00 | 270.75 | 270.75 | 19,950 |
|
May 25, 2026
|
255.05 | 270.00 | 255.05 | 257.90 | 257.90 | 18,375 |
|
May 22, 2026
|
277.55 | 283.00 | 263.70 | 267.10 | 267.10 | 37,625 |
|
May 21, 2026
|
269.65 | 277.55 | 269.00 | 277.55 | 277.55 | 52,500 |
|
May 20, 2026
|
252.95 | 264.35 | 252.95 | 264.35 | 264.35 | 14,000 |
|
May 19, 2026
|
240.00 | 252.95 | 234.00 | 251.80 | 251.80 | 17,850 |
|
May 18, 2026
|
240.20 | 244.50 | 238.70 | 240.95 | 240.95 | 22,925 |
|
May 15, 2026
|
253.40 | 253.40 | 240.00 | 251.25 | 251.25 | 26,950 |
|
May 14, 2026
|
250.00 | 251.05 | 241.30 | 242.75 | 242.75 | 28,525 |
|
May 13, 2026
|
251.10 | 262.85 | 251.05 | 253.95 | 253.95 | 39,725 |
|
May 12, 2026
|
275.00 | 275.00 | 262.95 | 262.95 | 262.95 | 38,150 |
|
May 11, 2026
|
283.90 | 285.00 | 275.30 | 276.75 | 276.75 | 40,425 |
|
May 8, 2026
|
294.70 | 306.40 | 278.00 | 289.75 | 289.75 | 126,175 |
|
May 7, 2026
|
291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 5,950 |
|
May 6, 2026
|
251.60 | 278.00 | 251.60 | 278.00 | 278.00 | 53,375 |
|
May 5, 2026
|
264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 7,175 |
|
May 4, 2026
|
278.70 | 286.05 | 278.70 | 278.70 | 278.70 | 82,950 |
|
Apr 30, 2026
|
293.35 | 293.35 | 293.35 | 293.35 | 293.35 | 9,975 |
|
Apr 29, 2026
|
308.75 | 308.75 | 308.75 | 308.75 | 308.75 | 16,450 |
|
Apr 28, 2026
|
325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3,850 |
|
Apr 27, 2026
|
342.10 | 342.10 | 342.10 | 342.10 | 342.10 | 8,400 |
|
Apr 24, 2026
|
390.00 | 398.00 | 360.10 | 360.10 | 360.10 | 130,025 |
|
Apr 23, 2026
|
370.00 | 379.05 | 370.00 | 379.05 | 379.05 | 67,550 |
|
Apr 22, 2026
|
357.75 | 361.00 | 351.20 | 361.00 | 361.00 | 48,300 |
|
Apr 21, 2026
|
316.15 | 343.85 | 314.15 | 343.85 | 343.85 | 218,050 |
|
Apr 20, 2026
|
291.95 | 314.30 | 290.00 | 312.60 | 312.60 | 236,775 |
|
Apr 17, 2026
|
276.00 | 285.75 | 275.00 | 285.75 | 285.75 | 187,775 |
|
Apr 16, 2026
|
221.00 | 259.80 | 221.00 | 259.80 | 259.80 | 199,500 |
|
Apr 15, 2026
|
193.95 | 224.50 | 193.95 | 216.50 | 216.50 | 129,850 |
|
Apr 13, 2026
|
189.00 | 193.50 | 173.25 | 187.10 | 187.10 | 55,475 |
|
Apr 10, 2026
|
191.05 | 204.95 | 191.05 | 195.20 | 195.20 | 37,100 |
|
Apr 9, 2026
|
187.00 | 199.00 | 183.00 | 189.60 | 189.60 | 61,775 |
|
Apr 8, 2026
|
160.00 | 183.50 | 160.00 | 183.50 | 183.50 | 84,875 |
|
Apr 7, 2026
|
154.60 | 155.00 | 147.25 | 152.95 | 152.95 | 26,775 |
|
Apr 6, 2026
|
156.25 | 158.95 | 153.00 | 154.60 | 154.60 | 12,600 |
|
Apr 2, 2026
|
150.10 | 156.75 | 149.95 | 155.90 | 155.90 | 7,175 |
|
Apr 1, 2026
|
151.75 | 157.75 | 151.75 | 155.90 | 155.90 | 14,000 |
|
Mar 30, 2026
|
153.35 | 153.35 | 141.00 | 144.85 | 144.85 | 36,750 |
|
Mar 27, 2026
|
167.15 | 171.05 | 150.05 | 154.20 | 154.20 | 30,800 |
|
Mar 25, 2026
|
175.50 | 175.50 | 167.55 | 168.55 | 168.55 | 20,125 |
|
Mar 24, 2026
|
173.00 | 180.45 | 167.25 | 169.25 | 169.25 | 19,250 |
|
Mar 23, 2026
|
167.00 | 191.95 | 155.20 | 170.40 | 170.40 | 77,875 |
|
Mar 20, 2026
|
165.65 | 169.00 | 160.65 | 168.20 | 168.20 | 31,150 |
|
Mar 19, 2026
|
154.50 | 169.55 | 148.60 | 162.40 | 162.40 | 26,425 |
|
Mar 18, 2026
|
146.40 | 159.20 | 143.30 | 157.50 | 157.50 | 31,500 |
|
Mar 17, 2026
|
138.85 | 148.50 | 138.85 | 142.00 | 142.00 | 30,100 |
|
Mar 16, 2026
|
141.25 | 141.30 | 131.25 | 139.00 | 139.00 | 40,775 |
|
Mar 13, 2026
|
143.75 | 144.30 | 141.25 | 142.20 | 142.20 | 17,325 |
|
Mar 12, 2026
|
143.30 | 144.00 | 139.40 | 142.50 | 142.50 | 15,575 |
|
Mar 11, 2026
|
145.00 | 147.60 | 141.75 | 142.50 | 142.50 | 19,075 |
|
Mar 10, 2026
|
147.70 | 147.70 | 142.00 | 144.65 | 144.65 | 13,825 |
|
Mar 9, 2026
|
148.95 | 149.75 | 140.00 | 140.50 | 140.50 | 36,575 |
|
Mar 6, 2026
|
144.85 | 155.75 | 144.85 | 152.05 | 152.05 | 12,075 |
|
Mar 5, 2026
|
154.95 | 159.60 | 149.00 | 153.00 | 153.00 | 19,775 |
|
Mar 4, 2026
|
150.00 | 154.00 | 150.00 | 151.90 | 151.90 | 14,525 |
|
Mar 2, 2026
|
155.00 | 163.00 | 150.05 | 157.85 | 157.85 | 40,425 |
|
Feb 27, 2026
|
163.50 | 165.40 | 159.60 | 162.35 | 162.35 | 9,800 |
|
Feb 26, 2026
|
164.60 | 164.60 | 160.00 | 162.70 | 162.70 | 5,425 |
|
Feb 25, 2026
|
163.00 | 166.25 | 160.00 | 164.60 | 164.60 | 11,725 |
|
Feb 24, 2026
|
165.00 | 167.25 | 162.00 | 163.15 | 163.15 | 7,000 |
|
Feb 23, 2026
|
168.85 | 171.95 | 163.00 | 165.00 | 165.00 | 11,725 |
|
Feb 20, 2026
|
165.00 | 170.00 | 162.25 | 168.80 | 168.80 | 9,800 |
|
Feb 19, 2026
|
170.00 | 170.00 | 166.00 | 167.20 | 167.20 | 13,650 |
|
Feb 18, 2026
|
173.00 | 174.85 | 167.00 | 170.35 | 170.35 | 9,100 |
|
Feb 17, 2026
|
175.00 | 177.75 | 157.60 | 172.70 | 172.70 | 24,850 |
|
Feb 16, 2026
|
180.25 | 182.85 | 175.00 | 178.30 | 178.30 | 7,525 |
|
Feb 13, 2026
|
181.15 | 181.15 | 175.00 | 177.65 | 177.65 | 8,575 |
|
Feb 12, 2026
|
183.30 | 187.75 | 180.00 | 181.15 | 181.15 | 26,775 |
|
Feb 11, 2026
|
188.10 | 193.75 | 188.00 | 188.60 | 188.60 | 9,100 |
|
Feb 10, 2026
|
197.40 | 197.40 | 183.15 | 186.25 | 186.25 | 19,425 |
|
Feb 9, 2026
|
200.25 | 200.25 | 191.00 | 192.60 | 192.60 | 15,575 |
|
Feb 6, 2026
|
204.95 | 205.00 | 198.00 | 199.75 | 199.75 | 4,025 |
|
Feb 5, 2026
|
200.00 | 201.00 | 198.00 | 198.00 | 198.00 | 2,450 |
|
Feb 4, 2026
|
211.00 | 211.00 | 199.00 | 201.85 | 201.85 | 14,175 |
|
Feb 3, 2026
|
205.30 | 210.05 | 195.75 | 206.60 | 206.60 | 21,350 |
|
Feb 2, 2026
|
211.00 | 211.00 | 191.25 | 195.70 | 195.70 | 18,725 |
|
Jan 30, 2026
|
181.50 | 200.00 | 181.50 | 193.55 | 193.55 | 13,300 |
|
Jan 29, 2026
|
184.00 | 187.00 | 181.00 | 182.65 | 182.65 | 8,400 |
|
Jan 28, 2026
|
180.60 | 189.00 | 180.60 | 187.15 | 187.15 | 11,900 |
|
Jan 27, 2026
|
182.00 | 184.90 | 180.00 | 181.50 | 181.50 | 7,525 |
|
Jan 23, 2026
|
190.15 | 190.15 | 181.65 | 183.95 | 183.95 | 7,875 |
|
Jan 22, 2026
|
169.30 | 194.75 | 169.30 | 190.60 | 190.60 | 32,725 |
|
Jan 21, 2026
|
170.00 | 172.00 | 163.50 | 168.05 | 168.05 | 21,175 |
|
Jan 20, 2026
|
188.10 | 188.10 | 168.00 | 174.45 | 174.45 | 39,725 |
|
Jan 19, 2026
|
200.25 | 202.20 | 187.00 | 189.95 | 189.95 | 15,750 |
|
Jan 16, 2026
|
204.65 | 204.65 | 198.10 | 200.15 | 200.15 | 15,400 |
|
Jan 14, 2026
|
209.95 | 209.95 | 203.00 | 204.55 | 204.55 | 6,825 |
|
Jan 13, 2026
|
218.90 | 218.90 | 200.00 | 206.40 | 206.40 | 14,175 |
|
Jan 12, 2026
|
218.70 | 218.70 | 214.00 | 214.45 | 214.45 | 8,750 |
|
Jan 9, 2026
|
214.00 | 217.95 | 214.00 | 216.70 | 216.70 | 5,950 |
|
Jan 8, 2026
|
221.10 | 221.10 | 214.50 | 215.15 | 215.15 | 8,050 |
|
Jan 7, 2026
|
217.15 | 222.45 | 217.10 | 220.00 | 220.00 | 7,525 |
|
Jan 6, 2026
|
222.50 | 223.00 | 217.05 | 217.75 | 217.75 | 8,225 |
|
Jan 5, 2026
|
220.00 | 223.00 | 219.00 | 222.50 | 222.50 | 9,800 |
|
Jan 2, 2026
|
227.85 | 227.85 | 221.05 | 223.65 | 223.65 | 4,550 |
|
Jan 1, 2026
|
222.15 | 224.85 | 218.90 | 223.85 | 223.85 | 4,200 |
|
Dec 31, 2025
|
226.80 | 227.95 | 221.00 | 222.15 | 222.15 | 6,475 |
|
Dec 30, 2025
|
223.55 | 226.95 | 223.55 | 226.80 | 226.80 | 3,150 |
|
Dec 29, 2025
|
222.45 | 227.00 | 222.45 | 225.95 | 225.95 | 8,400 |
|
Dec 26, 2025
|
224.70 | 231.00 | 221.05 | 222.45 | 222.45 | 9,800 |
|
Dec 24, 2025
|
221.30 | 225.80 | 221.30 | 224.70 | 224.70 | 11,375 |
|
Dec 23, 2025
|
225.25 | 225.25 | 220.15 | 221.25 | 221.25 | 9,800 |
|
Dec 22, 2025
|
228.00 | 228.00 | 223.00 | 223.35 | 223.35 | 6,825 |
|
Dec 19, 2025
|
222.00 | 227.00 | 221.05 | 223.85 | 223.85 | 5,950 |
|
Dec 18, 2025
|
221.70 | 224.90 | 219.00 | 221.15 | 221.15 | 5,425 |
|
Dec 17, 2025
|
231.00 | 231.00 | 220.50 | 221.60 | 221.60 | 10,150 |
|
Dec 16, 2025
|
228.00 | 231.50 | 227.45 | 229.35 | 229.35 | 3,850 |
|
Dec 15, 2025
|
233.70 | 233.70 | 226.55 | 227.45 | 227.45 | 5,775 |
|
Dec 12, 2025
|
228.00 | 235.00 | 226.00 | 231.40 | 231.40 | 10,850 |
|
Dec 11, 2025
|
220.00 | 226.95 | 220.00 | 224.45 | 224.45 | 4,025 |
|
Dec 10, 2025
|
226.00 | 226.05 | 220.15 | 221.10 | 221.10 | 3,850 |
|
Dec 9, 2025
|
223.50 | 224.60 | 214.95 | 223.15 | 223.15 | 18,725 |
|
Dec 8, 2025
|
235.90 | 235.90 | 215.00 | 223.30 | 223.30 | 15,750 |
|
Dec 5, 2025
|
234.30 | 241.95 | 234.00 | 235.90 | 235.90 | 9,275 |
|
Dec 4, 2025
|
252.30 | 252.30 | 231.00 | 234.50 | 234.50 | 16,625 |
|
Dec 3, 2025
|
251.90 | 253.80 | 244.05 | 247.35 | 247.35 | 16,450 |
|
Dec 2, 2025
|
252.00 | 252.00 | 244.00 | 245.70 | 245.70 | 4,025 |
|
Dec 1, 2025
|
253.85 | 253.90 | 237.05 | 250.65 | 250.65 | 22,225 |
|
Nov 28, 2025
|
251.00 | 256.35 | 237.10 | 243.85 | 243.85 | 11,025 |
|
Nov 27, 2025
|
252.50 | 257.35 | 242.10 | 250.10 | 250.10 | 35,700 |
|
Nov 26, 2025
|
216.00 | 237.35 | 216.00 | 237.35 | 237.35 | 34,125 |
|
Nov 25, 2025
|
223.20 | 223.20 | 214.00 | 215.80 | 215.80 | 14,700 |
|
Nov 24, 2025
|
227.05 | 230.00 | 224.00 | 225.45 | 225.45 | 14,350 |
|
Nov 21, 2025
|
230.00 | 237.05 | 230.00 | 233.30 | 233.30 | 14,000 |
|
Nov 20, 2025
|
230.15 | 234.85 | 229.00 | 231.45 | 231.45 | 23,100 |
|
Nov 19, 2025
|
241.00 | 241.00 | 234.00 | 235.55 | 235.55 | 15,750 |
|
Nov 18, 2025
|
246.95 | 253.50 | 240.60 | 240.85 | 240.85 | 12,250 |
|
Nov 17, 2025
|
254.00 | 254.00 | 242.00 | 246.95 | 246.95 | 32,900 |
|
Nov 14, 2025
|
253.05 | 259.00 | 249.00 | 254.55 | 254.55 | 24,325 |
|
Nov 13, 2025
|
260.00 | 267.00 | 256.00 | 261.75 | 261.75 | 13,125 |
|
Nov 12, 2025
|
250.05 | 256.40 | 250.05 | 255.65 | 255.65 | 11,725 |
|
Nov 11, 2025
|
254.50 | 258.00 | 246.25 | 251.80 | 251.80 | 9,975 |
|
Nov 10, 2025
|
253.15 | 257.25 | 250.70 | 254.50 | 254.50 | 11,550 |
|
Nov 7, 2025
|
258.30 | 259.20 | 243.00 | 250.65 | 250.65 | 21,700 |
|
Nov 6, 2025
|
258.00 | 266.00 | 250.00 | 256.35 | 256.35 | 18,725 |
|
Nov 4, 2025
|
265.05 | 268.00 | 257.80 | 259.15 | 259.15 | 31,325 |
|
Nov 3, 2025
|
273.60 | 274.90 | 270.00 | 270.15 | 270.15 | 12,250 |
|
Oct 31, 2025
|
276.25 | 276.25 | 271.00 | 273.65 | 273.65 | 13,125 |
|
Oct 30, 2025
|
276.80 | 278.70 | 276.00 | 276.00 | 276.00 | 7,700 |
