NSE - Delayed Quote
INR
Wockhardt Limited (WOCKPHARMA.NS)
2,031.50
+25.20
(+1.26%)
At close: November 9 at 3:30:02 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
|
1,992.10 | 2,089.00 | 1,976.60 | 2,031.50 | 2,031.50 | 896,543 |
|
Nov 6, 2026
|
1,982.00 | 1,984.60 | 1,903.10 | 1,947.00 | 1,947.00 | 668,273 |
|
Nov 5, 2026
|
1,935.00 | 2,032.00 | 1,897.00 | 1,989.70 | 1,989.70 | 1,639,867 |
|
Nov 4, 2026
|
1,875.00 | 1,913.70 | 1,858.20 | 1,899.00 | 1,899.00 | 448,860 |
|
Nov 3, 2026
|
1,851.00 | 1,915.00 | 1,804.20 | 1,868.00 | 1,868.00 | 1,162,206 |
|
Nov 2, 2026
|
1,903.10 | 1,915.00 | 1,864.10 | 1,896.50 | 1,896.50 | 606,593 |
|
Oct 30, 2026
|
1,923.00 | 1,932.90 | 1,872.00 | 1,901.10 | 1,901.10 | 506,696 |
|
Oct 29, 2026
|
1,906.00 | 1,960.50 | 1,886.40 | 1,922.90 | 1,922.90 | 496,528 |
|
Oct 28, 2026
|
1,885.00 | 1,934.00 | 1,861.20 | 1,913.40 | 1,913.40 | 490,596 |
|
Oct 27, 2026
|
1,814.80 | 1,893.00 | 1,805.00 | 1,884.80 | 1,884.80 | 524,659 |
|
Oct 26, 2026
|
1,795.00 | 1,834.00 | 1,780.50 | 1,809.60 | 1,809.60 | 798,653 |
|
Oct 23, 2026
|
1,857.00 | 1,864.00 | 1,772.00 | 1,801.70 | 1,801.70 | 879,190 |
|
Oct 22, 2026
|
1,872.00 | 1,899.90 | 1,846.00 | 1,855.50 | 1,855.50 | 457,019 |
|
Oct 21, 2026
|
1,920.90 | 1,926.00 | 1,858.00 | 1,877.20 | 1,877.20 | 471,545 |
|
Oct 19, 2026
|
1,963.70 | 1,966.00 | 1,900.60 | 1,906.30 | 1,906.30 | 360,528 |
|
Oct 16, 2026
|
1,957.00 | 1,985.50 | 1,941.10 | 1,954.90 | 1,954.90 | 448,312 |
|
Oct 15, 2026
|
1,988.00 | 1,988.00 | 1,931.20 | 1,949.40 | 1,949.40 | 410,296 |
|
Oct 14, 2026
|
1,986.00 | 2,003.90 | 1,960.40 | 1,986.10 | 1,986.10 | 483,873 |
|
Oct 13, 2026
|
1,970.00 | 2,000.20 | 1,901.00 | 1,983.10 | 1,983.10 | 1,001,334 |
|
Oct 12, 2026
|
2,002.90 | 2,025.10 | 1,945.60 | 1,963.20 | 1,963.20 | 881,944 |
|
Oct 9, 2026
|
2,045.80 | 2,064.00 | 1,986.10 | 1,996.40 | 1,996.40 | 687,125 |
|
Oct 8, 2026
|
2,150.40 | 2,159.80 | 2,019.00 | 2,029.60 | 2,029.60 | 769,434 |
|
Oct 7, 2026
|
2,175.00 | 2,197.00 | 2,130.40 | 2,150.40 | 2,150.40 | 463,533 |
|
Oct 6, 2026
|
2,067.20 | 2,184.00 | 2,062.00 | 2,176.40 | 2,176.40 | 899,270 |
|
Oct 5, 2026
|
2,083.90 | 2,093.90 | 2,003.00 | 2,063.50 | 2,063.50 | 803,153 |
|
Oct 1, 2026
|
2,110.00 | 2,124.00 | 2,035.60 | 2,083.90 | 2,083.90 | 784,540 |
|
Sep 30, 2026
|
2,201.10 | 2,213.60 | 2,106.20 | 2,116.30 | 2,116.30 | 823,461 |
|
Sep 29, 2026
|
2,199.00 | 2,255.00 | 2,148.00 | 2,194.20 | 2,194.20 | 1,274,737 |
|
Sep 28, 2026
|
2,267.00 | 2,267.00 | 2,181.00 | 2,187.60 | 2,187.60 | 649,952 |
|
Sep 25, 2026
|
2,290.00 | 2,329.90 | 2,243.00 | 2,265.60 | 2,265.60 | 689,934 |
|
Sep 24, 2026
|
2,310.00 | 2,334.50 | 2,265.00 | 2,287.70 | 2,287.70 | 824,745 |
|
Sep 23, 2026
|
2,199.00 | 2,360.00 | 2,182.10 | 2,329.70 | 2,329.70 | 3,834,525 |
|
Sep 22, 2026
|
2,205.90 | 2,247.00 | 2,176.80 | 2,185.40 | 2,185.40 | 1,006,397 |
|
Sep 21, 2026
|
2,096.00 | 2,225.00 | 2,090.00 | 2,187.30 | 2,187.30 | 1,771,282 |
|
Sep 18, 2026
|
2,072.30 | 2,109.30 | 2,047.30 | 2,086.10 | 2,086.10 | 557,349 |
|
Sep 17, 2026
|
2,025.00 | 2,090.10 | 2,021.50 | 2,072.30 | 2,072.30 | 603,193 |
|
Sep 16, 2026
|
2,050.00 | 2,075.00 | 1,967.30 | 2,021.50 | 2,021.50 | 1,262,973 |
|
Sep 15, 2026
|
2,190.00 | 2,193.80 | 2,055.00 | 2,064.10 | 2,064.10 | 851,928 |
|
Sep 11, 2026
|
2,200.00 | 2,237.00 | 2,167.30 | 2,179.40 | 2,179.40 | 1,109,909 |
|
Sep 10, 2026
|
2,250.00 | 2,267.00 | 2,197.00 | 2,220.60 | 2,220.60 | 693,525 |
|
Sep 9, 2026
|
2,225.00 | 2,272.90 | 2,196.00 | 2,248.80 | 2,248.80 | 1,394,874 |
|
Sep 8, 2026
|
2,200.00 | 2,240.00 | 2,166.00 | 2,224.00 | 2,224.00 | 1,343,981 |
|
Sep 7, 2026
|
2,112.50 | 2,236.00 | 2,076.20 | 2,208.00 | 2,208.00 | 4,319,658 |
|
Sep 4, 2026
|
1,980.00 | 2,108.50 | 1,976.10 | 2,088.70 | 2,088.70 | 3,557,646 |
|
Sep 3, 2026
|
1,904.60 | 1,982.00 | 1,891.40 | 1,950.60 | 1,950.60 | 1,056,401 |
|
Sep 2, 2026
|
1,846.20 | 1,911.00 | 1,838.00 | 1,904.30 | 1,904.30 | 684,958 |
|
Sep 1, 2026
|
1,883.70 | 1,887.80 | 1,833.30 | 1,850.60 | 1,850.60 | 507,087 |
|
Aug 31, 2026
|
1,974.90 | 1,977.10 | 1,872.00 | 1,883.70 | 1,883.70 | 852,543 |
|
Aug 28, 2026
|
1,976.10 | 2,045.00 | 1,963.10 | 1,977.10 | 1,977.10 | 1,581,060 |
|
Aug 27, 2026
|
1,883.10 | 1,987.00 | 1,874.00 | 1,962.00 | 1,962.00 | 1,210,241 |
|
Aug 26, 2026
|
1,890.00 | 1,932.30 | 1,873.60 | 1,882.10 | 1,882.10 | 310,259 |
|
Aug 25, 2026
|
1,895.10 | 1,914.20 | 1,869.60 | 1,899.60 | 1,899.60 | 241,579 |
|
Aug 24, 2026
|
1,888.00 | 1,909.20 | 1,867.70 | 1,901.00 | 1,901.00 | 306,988 |
|
Aug 21, 2026
|
1,831.10 | 1,898.80 | 1,830.00 | 1,886.30 | 1,886.30 | 559,221 |
|
Aug 20, 2026
|
1,844.00 | 1,852.40 | 1,825.00 | 1,830.60 | 1,830.60 | 258,015 |
|
Aug 19, 2026
|
1,855.10 | 1,882.70 | 1,814.40 | 1,826.00 | 1,826.00 | 503,577 |
|
Aug 18, 2026
|
1,898.80 | 1,900.40 | 1,855.10 | 1,859.90 | 1,859.90 | 476,558 |
|
Aug 17, 2026
|
1,928.50 | 1,937.00 | 1,884.20 | 1,898.80 | 1,898.80 | 342,549 |
|
Aug 14, 2026
|
1,916.00 | 1,959.30 | 1,908.10 | 1,932.70 | 1,932.70 | 480,219 |
|
Aug 13, 2026
|
1,851.00 | 1,928.80 | 1,848.70 | 1,912.90 | 1,912.90 | 742,285 |
|
Aug 12, 2026
|
1,910.00 | 1,915.00 | 1,840.00 | 1,847.40 | 1,847.40 | 577,896 |
|
Aug 11, 2026
|
1,970.00 | 1,987.70 | 1,900.10 | 1,909.40 | 1,909.40 | 1,073,711 |
|
Aug 10, 2026
|
2,029.90 | 2,056.90 | 1,902.00 | 1,931.20 | 1,931.20 | 1,702,030 |
|
Aug 7, 2026
|
1,966.10 | 2,028.00 | 1,966.10 | 2,021.00 | 2,021.00 | 547,985 |
|
Aug 6, 2026
|
1,998.90 | 2,024.00 | 1,951.00 | 1,975.00 | 1,975.00 | 578,202 |
|
Aug 5, 2026
|
2,032.00 | 2,054.00 | 1,980.30 | 2,006.10 | 2,006.10 | 863,920 |
|
Aug 4, 2026
|
2,028.40 | 2,067.70 | 2,004.70 | 2,022.60 | 2,022.60 | 787,321 |
|
Aug 3, 2026
|
1,967.00 | 2,035.00 | 1,941.00 | 2,028.40 | 2,028.40 | 1,182,004 |
|
Jul 31, 2026
|
1,904.00 | 1,966.00 | 1,888.10 | 1,959.70 | 1,959.70 | 650,123 |
|
Jul 30, 2026
|
1,913.00 | 1,921.60 | 1,877.10 | 1,904.00 | 1,904.00 | 422,188 |
|
Jul 29, 2026
|
1,901.80 | 1,934.00 | 1,893.10 | 1,916.50 | 1,916.50 | 622,248 |
|
Jul 28, 2026
|
1,859.90 | 1,898.00 | 1,843.70 | 1,890.10 | 1,890.10 | 361,389 |
|
Jul 27, 2026
|
1,855.90 | 1,881.90 | 1,853.30 | 1,865.20 | 1,865.20 | 269,719 |
|
Jul 24, 2026
|
1,835.10 | 1,859.00 | 1,825.70 | 1,849.20 | 1,849.20 | 330,095 |
|
Jul 23, 2026
|
1,837.20 | 1,885.80 | 1,837.20 | 1,849.70 | 1,849.70 | 498,914 |
|
Jul 22, 2026
|
1,890.00 | 1,890.00 | 1,827.10 | 1,861.50 | 1,861.50 | 801,530 |
|
Jul 21, 2026
|
1,923.40 | 1,923.40 | 1,890.00 | 1,896.30 | 1,896.30 | 296,564 |
|
Jul 20, 2026
|
1,902.90 | 1,950.00 | 1,882.00 | 1,923.40 | 1,923.40 | 959,200 |
|
Jul 17, 2026
|
1,878.00 | 1,908.00 | 1,825.00 | 1,900.70 | 1,900.70 | 683,574 |
|
Jul 16, 2026
|
1,896.00 | 1,919.90 | 1,861.80 | 1,876.40 | 1,876.40 | 403,379 |
|
Jul 15, 2026
|
1,854.40 | 1,904.80 | 1,845.00 | 1,890.20 | 1,890.20 | 1,076,394 |
|
Jul 14, 2026
|
1,847.00 | 1,857.00 | 1,800.50 | 1,850.70 | 1,850.70 | 627,668 |
|
Jul 13, 2026
|
1,805.00 | 1,877.90 | 1,792.40 | 1,854.50 | 1,854.50 | 717,477 |
|
Jul 10, 2026
|
1,850.00 | 1,850.40 | 1,798.40 | 1,810.70 | 1,810.70 | 632,786 |
|
Jul 9, 2026
|
1,830.00 | 1,873.90 | 1,822.00 | 1,831.30 | 1,831.30 | 538,924 |
|
Jul 8, 2026
|
1,853.00 | 1,891.90 | 1,811.00 | 1,824.50 | 1,824.50 | 612,193 |
|
Jul 7, 2026
|
1,915.50 | 1,925.00 | 1,850.00 | 1,857.40 | 1,857.40 | 563,986 |
|
Jul 6, 2026
|
1,938.00 | 1,945.90 | 1,905.10 | 1,915.50 | 1,915.50 | 485,643 |
|
Jul 3, 2026
|
1,963.00 | 1,982.80 | 1,928.00 | 1,938.50 | 1,938.50 | 640,010 |
|
Jul 2, 2026
|
1,972.00 | 1,984.70 | 1,876.60 | 1,950.00 | 1,950.00 | 902,283 |
|
Jul 1, 2026
|
1,955.00 | 1,994.00 | 1,950.00 | 1,962.70 | 1,962.70 | 639,184 |
|
Jun 30, 2026
|
1,959.10 | 1,963.10 | 1,921.90 | 1,941.40 | 1,941.40 | 618,538 |
|
Jun 29, 2026
|
1,972.10 | 1,979.00 | 1,909.10 | 1,949.70 | 1,949.70 | 907,449 |
|
Jun 25, 2026
|
1,976.00 | 2,013.00 | 1,951.00 | 1,965.20 | 1,965.20 | 832,817 |
|
Jun 24, 2026
|
2,016.70 | 2,058.20 | 1,951.00 | 1,968.30 | 1,968.30 | 1,051,434 |
|
Jun 23, 2026
|
2,024.00 | 2,073.50 | 1,996.20 | 2,010.40 | 2,010.40 | 1,345,946 |
|
Jun 22, 2026
|
2,014.00 | 2,027.60 | 1,970.00 | 2,013.90 | 2,013.90 | 839,408 |
|
Jun 19, 2026
|
1,990.10 | 2,024.00 | 1,980.10 | 2,011.10 | 2,011.10 | 797,012 |
|
Jun 18, 2026
|
2,020.00 | 2,120.00 | 1,952.10 | 1,989.20 | 1,989.20 | 3,036,073 |
|
Jun 17, 2026
|
1,915.00 | 2,049.00 | 1,913.00 | 2,022.80 | 2,022.80 | 2,894,160 |
|
Jun 16, 2026
|
1,916.00 | 1,943.40 | 1,904.90 | 1,919.20 | 1,919.20 | 714,387 |
|
Jun 15, 2026
|
1,951.00 | 1,968.00 | 1,888.80 | 1,907.60 | 1,907.60 | 1,373,455 |
|
Jun 12, 2026
|
1,949.00 | 1,976.00 | 1,918.50 | 1,938.00 | 1,938.00 | 1,273,816 |
|
Jun 11, 2026
|
1,840.00 | 1,959.00 | 1,835.10 | 1,923.80 | 1,923.80 | 3,309,525 |
|
Jun 10, 2026
|
1,900.00 | 1,911.70 | 1,820.00 | 1,833.00 | 1,833.00 | 1,411,114 |
|
Jun 9, 2026
|
1,907.00 | 1,978.00 | 1,874.10 | 1,887.60 | 1,887.60 | 2,067,688 |
|
Jun 8, 2026
|
1,900.00 | 1,964.00 | 1,856.00 | 1,892.90 | 1,892.90 | 2,837,033 |
|
Jun 5, 2026
|
2,071.60 | 2,071.60 | 1,907.10 | 1,920.90 | 1,920.90 | 3,362,470 |
|
Jun 4, 2026
|
2,075.00 | 2,178.00 | 2,055.00 | 2,072.90 | 2,072.90 | 3,856,902 |
|
Jun 3, 2026
|
1,978.00 | 2,150.00 | 1,960.10 | 2,073.90 | 2,073.90 | 7,368,265 |
|
Jun 2, 2026
|
2,140.00 | 2,140.00 | 1,940.00 | 1,966.20 | 1,966.20 | 6,165,675 |
|
Jun 1, 2026
|
2,377.00 | 2,422.30 | 2,126.40 | 2,152.90 | 2,152.90 | 11,806,406 |
|
May 29, 2026
|
1,925.00 | 2,097.40 | 1,872.10 | 2,031.40 | 2,031.40 | 13,172,612 |
|
May 27, 2026
|
1,716.00 | 1,789.00 | 1,706.00 | 1,771.00 | 1,771.00 | 1,963,251 |
|
May 26, 2026
|
1,646.00 | 1,729.70 | 1,633.60 | 1,700.20 | 1,700.20 | 2,686,937 |
|
May 25, 2026
|
1,591.60 | 1,645.00 | 1,571.00 | 1,637.60 | 1,637.60 | 1,556,653 |
|
May 22, 2026
|
1,605.00 | 1,614.70 | 1,569.00 | 1,575.40 | 1,575.40 | 505,376 |
|
May 21, 2026
|
1,618.00 | 1,638.70 | 1,594.60 | 1,599.80 | 1,599.80 | 761,546 |
|
May 20, 2026
|
1,623.60 | 1,655.90 | 1,601.10 | 1,611.90 | 1,611.90 | 1,252,630 |
|
May 19, 2026
|
1,581.00 | 1,633.00 | 1,561.20 | 1,620.20 | 1,620.20 | 1,406,803 |
|
May 18, 2026
|
1,540.00 | 1,589.00 | 1,522.60 | 1,571.50 | 1,571.50 | 1,529,448 |
|
May 15, 2026
|
1,552.50 | 1,574.00 | 1,510.10 | 1,545.90 | 1,545.90 | 1,029,542 |
|
May 14, 2026
|
1,573.00 | 1,610.00 | 1,505.00 | 1,547.20 | 1,547.20 | 1,272,425 |
|
May 13, 2026
|
1,572.00 | 1,609.50 | 1,552.00 | 1,565.10 | 1,565.10 | 1,007,749 |
|
May 12, 2026
|
1,633.70 | 1,638.70 | 1,565.00 | 1,570.40 | 1,570.40 | 1,088,825 |
|
May 11, 2026
|
1,613.90 | 1,660.00 | 1,591.80 | 1,625.60 | 1,625.60 | 2,045,489 |
|
May 8, 2026
|
1,637.90 | 1,649.00 | 1,600.30 | 1,606.50 | 1,606.50 | 1,109,475 |
|
May 7, 2026
|
1,697.40 | 1,714.50 | 1,626.10 | 1,637.50 | 1,637.50 | 3,768,544 |
|
May 6, 2026
|
1,564.70 | 1,778.00 | 1,558.60 | 1,716.90 | 1,716.90 | 22,985,789 |
|
May 5, 2026
|
1,500.10 | 1,603.90 | 1,500.10 | 1,537.00 | 1,537.00 | 16,498,559 |
|
May 4, 2026
|
1,400.00 | 1,439.70 | 1,400.00 | 1,425.00 | 1,425.00 | 459,690 |
|
Apr 30, 2026
|
1,398.50 | 1,422.00 | 1,382.00 | 1,395.60 | 1,395.60 | 481,602 |
|
Apr 29, 2026
|
1,417.90 | 1,437.00 | 1,383.00 | 1,391.70 | 1,391.70 | 488,279 |
|
Apr 28, 2026
|
1,432.00 | 1,437.40 | 1,411.00 | 1,417.30 | 1,417.30 | 357,833 |
|
Apr 27, 2026
|
1,412.20 | 1,452.00 | 1,404.60 | 1,437.50 | 1,437.50 | 577,767 |
|
Apr 24, 2026
|
1,451.00 | 1,455.90 | 1,401.10 | 1,405.20 | 1,405.20 | 449,785 |
|
Apr 23, 2026
|
1,448.90 | 1,532.00 | 1,432.00 | 1,441.10 | 1,441.10 | 1,174,971 |
|
Apr 22, 2026
|
1,410.00 | 1,456.10 | 1,405.00 | 1,450.30 | 1,450.30 | 706,793 |
|
Apr 21, 2026
|
1,410.00 | 1,456.60 | 1,402.20 | 1,407.70 | 1,407.70 | 641,836 |
|
Apr 20, 2026
|
1,395.30 | 1,426.50 | 1,372.00 | 1,403.50 | 1,403.50 | 700,682 |
|
Apr 17, 2026
|
1,361.00 | 1,410.60 | 1,358.00 | 1,395.30 | 1,395.30 | 773,264 |
|
Apr 16, 2026
|
1,360.00 | 1,371.70 | 1,344.20 | 1,359.10 | 1,359.10 | 443,964 |
|
Apr 15, 2026
|
1,366.00 | 1,386.00 | 1,348.20 | 1,353.70 | 1,353.70 | 512,223 |
|
Apr 13, 2026
|
1,326.10 | 1,378.40 | 1,307.50 | 1,363.20 | 1,363.20 | 704,563 |
|
Apr 10, 2026
|
1,374.00 | 1,384.00 | 1,334.40 | 1,343.80 | 1,343.80 | 450,381 |
|
Apr 9, 2026
|
1,343.00 | 1,406.40 | 1,336.60 | 1,369.70 | 1,369.70 | 752,312 |
|
Apr 8, 2026
|
1,340.00 | 1,355.00 | 1,329.60 | 1,349.80 | 1,349.80 | 737,146 |
|
Apr 7, 2026
|
1,273.00 | 1,322.00 | 1,255.20 | 1,297.60 | 1,297.60 | 565,663 |
|
Apr 6, 2026
|
1,270.00 | 1,285.00 | 1,238.00 | 1,273.90 | 1,273.90 | 396,216 |
|
Apr 2, 2026
|
1,234.00 | 1,277.90 | 1,220.60 | 1,271.50 | 1,271.50 | 652,219 |
|
Apr 1, 2026
|
1,234.00 | 1,283.50 | 1,198.40 | 1,267.60 | 1,267.60 | 949,969 |
|
Mar 30, 2026
|
1,186.00 | 1,232.00 | 1,162.10 | 1,175.70 | 1,175.70 | 1,322,583 |
|
Mar 27, 2026
|
1,190.00 | 1,218.00 | 1,164.40 | 1,189.50 | 1,189.50 | 999,098 |
|
Mar 25, 2026
|
1,155.90 | 1,246.50 | 1,144.70 | 1,197.20 | 1,197.20 | 2,216,107 |
|
Mar 24, 2026
|
1,130.00 | 1,161.60 | 1,114.00 | 1,138.80 | 1,138.80 | 1,034,234 |
|
Mar 23, 2026
|
1,164.90 | 1,164.90 | 1,086.70 | 1,100.30 | 1,100.30 | 804,592 |
|
Mar 20, 2026
|
1,197.90 | 1,215.90 | 1,166.50 | 1,176.20 | 1,176.20 | 412,681 |
|
Mar 19, 2026
|
1,199.00 | 1,209.00 | 1,177.10 | 1,187.30 | 1,187.30 | 341,228 |
|
Mar 18, 2026
|
1,196.80 | 1,225.90 | 1,192.00 | 1,215.60 | 1,215.60 | 422,211 |
|
Mar 17, 2026
|
1,197.00 | 1,214.00 | 1,185.00 | 1,188.70 | 1,188.70 | 363,884 |
|
Mar 16, 2026
|
1,202.00 | 1,236.80 | 1,175.20 | 1,196.40 | 1,196.40 | 712,261 |
|
Mar 13, 2026
|
1,298.00 | 1,298.00 | 1,202.60 | 1,211.30 | 1,211.30 | 1,012,951 |
|
Mar 12, 2026
|
1,304.70 | 1,314.90 | 1,278.10 | 1,298.60 | 1,298.60 | 236,696 |
|
Mar 11, 2026
|
1,327.40 | 1,342.00 | 1,300.10 | 1,305.40 | 1,305.40 | 218,283 |
|
Mar 10, 2026
|
1,276.00 | 1,339.80 | 1,276.00 | 1,327.40 | 1,327.40 | 576,862 |
|
Mar 9, 2026
|
1,294.90 | 1,295.00 | 1,247.00 | 1,269.20 | 1,269.20 | 387,956 |
|
Mar 6, 2026
|
1,305.10 | 1,346.00 | 1,294.80 | 1,299.60 | 1,299.60 | 313,434 |
|
Mar 5, 2026
|
1,290.30 | 1,317.00 | 1,288.20 | 1,305.20 | 1,305.20 | 410,996 |
|
Mar 4, 2026
|
1,305.00 | 1,308.30 | 1,271.90 | 1,290.30 | 1,290.30 | 792,657 |
|
Mar 2, 2026
|
1,310.00 | 1,347.40 | 1,295.20 | 1,310.00 | 1,310.00 | 350,376 |
|
Feb 27, 2026
|
1,366.70 | 1,385.40 | 1,355.00 | 1,361.90 | 1,361.90 | 178,938 |
|
Feb 26, 2026
|
1,373.20 | 1,404.70 | 1,359.00 | 1,363.60 | 1,363.60 | 218,413 |
|
Feb 25, 2026
|
1,362.00 | 1,388.00 | 1,351.20 | 1,377.10 | 1,377.10 | 213,080 |
|
Feb 24, 2026
|
1,364.90 | 1,368.50 | 1,346.80 | 1,362.00 | 1,362.00 | 244,541 |
|
Feb 23, 2026
|
1,381.60 | 1,390.50 | 1,353.20 | 1,364.90 | 1,364.90 | 261,499 |
|
Feb 20, 2026
|
1,382.40 | 1,394.00 | 1,375.20 | 1,381.60 | 1,381.60 | 180,341 |
|
Feb 19, 2026
|
1,433.50 | 1,436.90 | 1,375.10 | 1,392.40 | 1,392.40 | 296,985 |
|
Feb 18, 2026
|
1,391.00 | 1,438.80 | 1,390.00 | 1,433.40 | 1,433.40 | 569,435 |
|
Feb 17, 2026
|
1,383.00 | 1,407.10 | 1,381.00 | 1,396.20 | 1,396.20 | 351,181 |
|
Feb 16, 2026
|
1,394.70 | 1,411.90 | 1,385.50 | 1,390.10 | 1,390.10 | 213,837 |
|
Feb 13, 2026
|
1,370.00 | 1,435.00 | 1,363.00 | 1,394.80 | 1,394.80 | 465,807 |
|
Feb 12, 2026
|
1,402.10 | 1,402.10 | 1,373.00 | 1,382.90 | 1,382.90 | 262,794 |
|
Feb 11, 2026
|
1,431.10 | 1,437.90 | 1,398.00 | 1,402.10 | 1,402.10 | 479,651 |
|
Feb 10, 2026
|
1,426.00 | 1,455.00 | 1,387.20 | 1,429.10 | 1,429.10 | 2,152,371 |
|
Feb 9, 2026
|
1,410.00 | 1,463.00 | 1,399.10 | 1,411.20 | 1,411.20 | 613,961 |
|
Feb 6, 2026
|
1,388.00 | 1,400.20 | 1,366.50 | 1,398.40 | 1,398.40 | 228,001 |
|
Feb 5, 2026
|
1,404.90 | 1,408.00 | 1,359.80 | 1,395.70 | 1,395.70 | 330,945 |
|
Feb 4, 2026
|
1,353.00 | 1,440.00 | 1,346.00 | 1,408.50 | 1,408.50 | 791,059 |
|
Feb 3, 2026
|
1,390.00 | 1,397.10 | 1,330.00 | 1,350.10 | 1,350.10 | 626,285 |
|
Feb 2, 2026
|
1,348.60 | 1,354.20 | 1,275.00 | 1,315.90 | 1,315.90 | 571,159 |
|
Jan 30, 2026
|
1,365.00 | 1,391.00 | 1,350.00 | 1,382.20 | 1,382.20 | 249,013 |
|
Jan 29, 2026
|
1,358.00 | 1,378.00 | 1,340.20 | 1,371.70 | 1,371.70 | 373,581 |
|
Jan 28, 2026
|
1,351.00 | 1,364.00 | 1,343.60 | 1,356.70 | 1,356.70 | 293,985 |
|
Jan 27, 2026
|
1,375.10 | 1,411.90 | 1,335.10 | 1,348.60 | 1,348.60 | 436,426 |
|
Jan 23, 2026
|
1,363.00 | 1,367.00 | 1,342.00 | 1,351.60 | 1,351.60 | 259,368 |
|
Jan 22, 2026
|
1,367.30 | 1,386.80 | 1,351.10 | 1,360.50 | 1,360.50 | 320,173 |
|
Jan 21, 2026
|
1,367.10 | 1,399.00 | 1,335.00 | 1,348.60 | 1,348.60 | 694,792 |
|
Jan 20, 2026
|
1,417.60 | 1,417.70 | 1,361.90 | 1,376.00 | 1,376.00 | 479,884 |
|
Jan 19, 2026
|
1,419.20 | 1,437.00 | 1,394.10 | 1,417.60 | 1,417.60 | 449,246 |
|
Jan 16, 2026
|
1,395.20 | 1,459.90 | 1,393.90 | 1,427.60 | 1,427.60 | 628,321 |
|
Jan 15, 2026
|
1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | 1,395.10 | - |
|
Jan 14, 2026
|
1,387.60 | 1,418.30 | 1,384.50 | 1,395.10 | 1,395.10 | 326,215 |
|
Jan 13, 2026
|
1,400.00 | 1,408.00 | 1,378.00 | 1,387.60 | 1,387.60 | 269,809 |
|
Jan 12, 2026
|
1,410.00 | 1,417.40 | 1,355.00 | 1,393.80 | 1,393.80 | 712,356 |
|
Jan 9, 2026
|
1,458.00 | 1,465.50 | 1,395.00 | 1,403.90 | 1,403.90 | 538,432 |
|
Jan 8, 2026
|
1,511.80 | 1,516.90 | 1,453.00 | 1,458.40 | 1,458.40 | 623,559 |
|
Jan 7, 2026
|
1,465.70 | 1,529.00 | 1,460.70 | 1,512.00 | 1,512.00 | 1,537,496 |
|
Jan 6, 2026
|
1,452.40 | 1,493.00 | 1,443.00 | 1,465.70 | 1,465.70 | 958,247 |
|
Jan 5, 2026
|
1,408.00 | 1,484.00 | 1,401.00 | 1,452.40 | 1,452.40 | 1,876,769 |
|
Jan 2, 2026
|
1,423.00 | 1,438.00 | 1,401.70 | 1,406.20 | 1,406.20 | 455,850 |
|
Jan 1, 2026
|
1,438.00 | 1,443.80 | 1,411.60 | 1,422.90 | 1,422.90 | 449,860 |
|
Dec 31, 2025
|
1,381.00 | 1,467.90 | 1,373.00 | 1,446.20 | 1,446.20 | 2,189,568 |
|
Dec 30, 2025
|
1,426.00 | 1,434.60 | 1,360.10 | 1,374.20 | 1,374.20 | 1,435,368 |
|
Dec 29, 2025
|
1,441.50 | 1,457.10 | 1,418.20 | 1,428.40 | 1,428.40 | 345,689 |
|
Dec 26, 2025
|
1,437.50 | 1,465.90 | 1,420.10 | 1,434.30 | 1,434.30 | 696,300 |
|
Dec 24, 2025
|
1,446.00 | 1,461.00 | 1,417.00 | 1,437.00 | 1,437.00 | 434,423 |
|
Dec 23, 2025
|
1,446.00 | 1,476.90 | 1,432.50 | 1,444.90 | 1,444.90 | 568,252 |
|
Dec 22, 2025
|
1,412.00 | 1,453.00 | 1,412.00 | 1,444.50 | 1,444.50 | 681,003 |
|
Dec 19, 2025
|
1,379.50 | 1,484.00 | 1,373.30 | 1,411.10 | 1,411.10 | 3,918,116 |
|
Dec 18, 2025
|
1,358.90 | 1,384.80 | 1,327.30 | 1,379.50 | 1,379.50 | 514,442 |
|
Dec 17, 2025
|
1,357.20 | 1,394.40 | 1,348.30 | 1,358.90 | 1,358.90 | 669,800 |
|
Dec 16, 2025
|
1,341.00 | 1,365.00 | 1,329.30 | 1,357.20 | 1,357.20 | 387,890 |
|
Dec 15, 2025
|
1,341.20 | 1,353.80 | 1,336.00 | 1,341.00 | 1,341.00 | 190,798 |
|
Dec 12, 2025
|
1,337.10 | 1,350.60 | 1,323.00 | 1,341.20 | 1,341.20 | 421,136 |
|
Dec 11, 2025
|
1,333.80 | 1,346.40 | 1,319.20 | 1,336.20 | 1,336.20 | 369,140 |
|
Dec 10, 2025
|
1,322.00 | 1,377.90 | 1,312.20 | 1,333.50 | 1,333.50 | 1,136,392 |
|
Dec 9, 2025
|
1,317.80 | 1,343.40 | 1,291.50 | 1,321.90 | 1,321.90 | 775,123 |
|
Dec 8, 2025
|
1,360.00 | 1,360.10 | 1,308.00 | 1,315.40 | 1,315.40 | 807,709 |
|
Dec 5, 2025
|
1,331.00 | 1,402.00 | 1,318.20 | 1,360.00 | 1,360.00 | 5,339,868 |
|
Dec 4, 2025
|
1,400.00 | 1,435.40 | 1,324.10 | 1,331.90 | 1,331.90 | 2,440,874 |
|
Dec 3, 2025
|
1,475.00 | 1,479.60 | 1,404.60 | 1,415.30 | 1,415.30 | 2,586,715 |
|
Dec 2, 2025
|
1,492.00 | 1,566.90 | 1,465.70 | 1,494.80 | 1,494.80 | 15,813,549 |
|
Dec 1, 2025
|
1,245.10 | 1,482.00 | 1,225.20 | 1,472.20 | 1,472.20 | 13,192,223 |
|
Nov 28, 2025
|
1,280.00 | 1,281.50 | 1,230.00 | 1,235.00 | 1,235.00 | 445,893 |
|
Nov 27, 2025
|
1,278.80 | 1,317.90 | 1,274.10 | 1,278.70 | 1,278.70 | 459,041 |
|
Nov 26, 2025
|
1,276.40 | 1,287.10 | 1,257.70 | 1,278.80 | 1,278.80 | 484,555 |
|
Nov 25, 2025
|
1,292.60 | 1,298.50 | 1,265.00 | 1,270.20 | 1,270.20 | 179,968 |
|
Nov 24, 2025
|
1,312.00 | 1,313.20 | 1,272.00 | 1,292.60 | 1,292.60 | 284,948 |
|
Nov 21, 2025
|
1,325.10 | 1,325.10 | 1,305.00 | 1,311.30 | 1,311.30 | 149,686 |
|
Nov 20, 2025
|
1,331.00 | 1,337.70 | 1,315.00 | 1,325.10 | 1,325.10 | 184,310 |
|
Nov 19, 2025
|
1,344.40 | 1,352.50 | 1,325.10 | 1,330.60 | 1,330.60 | 189,463 |
|
Nov 18, 2025
|
1,367.80 | 1,367.80 | 1,337.70 | 1,344.40 | 1,344.40 | 185,861 |
|
Nov 17, 2025
|
1,345.50 | 1,399.80 | 1,341.10 | 1,368.30 | 1,368.30 | 380,039 |
|
Nov 14, 2025
|
1,344.80 | 1,357.00 | 1,339.80 | 1,345.50 | 1,345.50 | 308,545 |
|
Nov 13, 2025
|
1,360.20 | 1,373.40 | 1,341.50 | 1,347.00 | 1,347.00 | 181,075 |
|
Nov 12, 2025
|
1,331.90 | 1,380.00 | 1,329.30 | 1,360.20 | 1,360.20 | 428,206 |
|
Nov 11, 2025
|
1,361.30 | 1,361.30 | 1,325.30 | 1,331.80 | 1,331.80 | 259,801 |
|
Nov 10, 2025
|
1,337.70 | 1,372.40 | 1,325.00 | 1,361.30 | 1,361.30 | 391,812 |
