NSE - Delayed Quote
INR
Zaggle Prepaid Ocean Services Limited (ZAGGLE.NS)
157.19
+3.03
(+1.97%)
At close: 3:30:01 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
|
161.00 | 163.09 | 153.00 | 154.16 | 154.16 | 786,899 |
|
Oct 29, 2026
|
163.50 | 164.25 | 158.73 | 161.55 | 161.55 | 735,395 |
|
Oct 28, 2026
|
164.00 | 164.42 | 159.28 | 161.34 | 161.34 | 782,787 |
|
Oct 27, 2026
|
152.31 | 171.73 | 151.47 | 164.78 | 164.78 | 12,645,009 |
|
Oct 26, 2026
|
149.00 | 153.04 | 146.65 | 151.46 | 151.46 | 623,575 |
|
Oct 23, 2026
|
156.10 | 157.25 | 148.42 | 150.36 | 150.36 | 1,456,259 |
|
Oct 22, 2026
|
158.77 | 160.63 | 156.00 | 156.81 | 156.81 | 549,814 |
|
Oct 21, 2026
|
162.78 | 164.26 | 158.12 | 159.56 | 159.56 | 729,533 |
|
Oct 19, 2026
|
168.82 | 169.00 | 162.31 | 162.78 | 162.78 | 537,222 |
|
Oct 16, 2026
|
169.59 | 171.80 | 168.00 | 169.59 | 169.59 | 350,716 |
|
Oct 15, 2026
|
171.55 | 172.99 | 168.52 | 169.21 | 169.21 | 282,978 |
|
Oct 14, 2026
|
167.07 | 171.80 | 167.07 | 171.22 | 171.22 | 748,011 |
|
Oct 13, 2026
|
167.00 | 168.83 | 163.87 | 167.72 | 167.72 | 720,554 |
|
Oct 12, 2026
|
168.30 | 170.68 | 165.81 | 166.22 | 166.22 | 687,792 |
|
Oct 9, 2026
|
167.55 | 169.04 | 165.80 | 168.30 | 168.30 | 662,813 |
|
Oct 8, 2026
|
172.00 | 172.88 | 165.92 | 166.43 | 166.43 | 856,733 |
|
Oct 7, 2026
|
172.28 | 175.02 | 170.26 | 172.22 | 172.22 | 1,255,445 |
|
Oct 6, 2026
|
172.25 | 174.40 | 169.77 | 171.88 | 171.88 | 1,067,509 |
|
Oct 5, 2026
|
172.00 | 175.50 | 169.29 | 170.32 | 170.32 | 621,589 |
|
Oct 1, 2026
|
172.50 | 176.39 | 168.87 | 171.73 | 171.73 | 843,126 |
|
Sep 30, 2026
|
173.80 | 178.75 | 172.52 | 173.18 | 173.18 | 641,899 |
|
Sep 29, 2026
|
175.00 | 176.26 | 172.25 | 173.84 | 173.84 | 563,415 |
|
Sep 28, 2026
|
177.75 | 178.48 | 175.16 | 175.55 | 175.55 | 653,784 |
|
Sep 25, 2026
|
179.48 | 181.44 | 176.00 | 178.84 | 178.84 | 853,946 |
|
Sep 24, 2026
|
178.90 | 179.30 | 176.62 | 178.22 | 178.22 | 676,984 |
|
Sep 23, 2026
|
180.87 | 185.02 | 178.97 | 179.86 | 179.86 | 907,401 |
|
Sep 22, 2026
|
182.00 | 182.70 | 178.55 | 179.95 | 179.95 | 652,387 |
|
Sep 21, 2026
|
178.56 | 185.57 | 178.56 | 180.01 | 180.01 | 1,280,485 |
|
Sep 18, 2026
|
181.24 | 182.24 | 177.25 | 178.56 | 178.56 | 983,830 |
|
Sep 17, 2026
|
177.45 | 183.17 | 176.48 | 181.38 | 181.38 | 606,260 |
|
Sep 16, 2026
|
179.40 | 180.60 | 174.60 | 177.81 | 177.81 | 782,986 |
|
Sep 15, 2026
|
188.52 | 188.54 | 178.42 | 179.41 | 179.41 | 1,178,475 |
|
Sep 11, 2026
|
182.00 | 187.88 | 180.34 | 187.00 | 187.00 | 1,685,484 |
|
Sep 10, 2026
|
176.76 | 185.85 | 176.13 | 183.93 | 183.93 | 2,600,981 |
|
Sep 9, 2026
|
180.00 | 181.01 | 176.15 | 177.06 | 177.06 | 813,875 |
|
Sep 8, 2026
|
182.70 | 183.60 | 179.00 | 180.11 | 180.11 | 529,099 |
|
Sep 7, 2026
|
180.65 | 184.50 | 177.00 | 183.49 | 183.49 | 1,176,464 |
|
Sep 4, 2026
|
183.50 | 186.98 | 180.10 | 180.77 | 180.77 | 912,980 |
|
Sep 3, 2026
|
185.00 | 186.45 | 182.00 | 182.63 | 182.63 | 627,168 |
|
Sep 2, 2026
|
184.05 | 185.10 | 180.65 | 184.33 | 184.33 | 846,978 |
|
Sep 1, 2026
|
184.61 | 186.88 | 182.22 | 184.42 | 184.42 | 793,985 |
|
Aug 31, 2026
|
190.05 | 190.25 | 183.10 | 184.50 | 184.50 | 1,444,296 |
|
Aug 28, 2026
|
189.43 | 193.40 | 188.40 | 190.26 | 190.26 | 1,160,425 |
|
Aug 27, 2026
|
190.07 | 196.39 | 187.57 | 189.43 | 189.43 | 1,804,121 |
|
Aug 26, 2026
|
190.20 | 193.12 | 189.45 | 190.76 | 190.76 | 1,193,081 |
|
Aug 25, 2026
|
190.50 | 194.30 | 187.70 | 189.37 | 189.37 | 1,816,708 |
|
Aug 24, 2026
|
200.00 | 201.86 | 190.10 | 191.32 | 191.32 | 4,311,221 |
|
Aug 21, 2026
|
198.52 | 203.95 | 194.37 | 200.12 | 200.12 | 9,326,732 |
|
Aug 20, 2026
|
186.88 | 199.67 | 184.01 | 197.56 | 197.56 | 26,112,983 |
|
Aug 19, 2026
|
187.40 | 194.70 | 180.00 | 186.04 | 186.04 | 39,149,680 |
|
Aug 18, 2026
|
160.61 | 169.90 | 154.36 | 165.88 | 165.88 | 19,851,829 |
|
Aug 17, 2026
|
182.40 | 185.00 | 160.48 | 160.48 | 160.48 | 12,084,279 |
|
Aug 14, 2026
|
201.40 | 203.76 | 199.76 | 200.59 | 200.59 | 778,513 |
|
Aug 13, 2026
|
202.71 | 204.24 | 200.50 | 201.04 | 201.04 | 377,307 |
|
Aug 12, 2026
|
207.50 | 207.50 | 198.50 | 201.71 | 201.71 | 697,796 |
|
Aug 11, 2026
|
203.35 | 206.09 | 202.75 | 203.64 | 203.64 | 421,783 |
|
Aug 10, 2026
|
208.59 | 208.96 | 203.01 | 203.98 | 203.98 | 494,185 |
|
Aug 7, 2026
|
205.05 | 209.24 | 205.05 | 206.06 | 206.06 | 445,498 |
|
Aug 6, 2026
|
208.80 | 210.20 | 205.10 | 206.13 | 206.13 | 425,021 |
|
Aug 5, 2026
|
204.75 | 211.35 | 204.00 | 209.24 | 209.24 | 784,048 |
|
Aug 4, 2026
|
208.00 | 208.00 | 203.25 | 203.84 | 203.84 | 472,398 |
|
Aug 3, 2026
|
206.01 | 208.31 | 203.10 | 205.85 | 205.85 | 537,714 |
|
Jul 31, 2026
|
205.69 | 207.92 | 203.50 | 204.60 | 204.60 | 487,886 |
|
Jul 30, 2026
|
207.74 | 208.60 | 204.29 | 204.77 | 204.77 | 327,702 |
|
Jul 29, 2026
|
205.48 | 210.80 | 204.42 | 207.74 | 207.74 | 679,216 |
|
Jul 28, 2026
|
206.00 | 209.20 | 202.53 | 203.79 | 203.79 | 700,302 |
|
Jul 27, 2026
|
203.59 | 205.90 | 201.50 | 203.34 | 203.34 | 461,204 |
|
Jul 24, 2026
|
200.50 | 202.32 | 198.90 | 199.97 | 199.97 | 676,394 |
|
Jul 23, 2026
|
203.40 | 203.42 | 200.50 | 201.15 | 201.15 | 499,079 |
|
Jul 22, 2026
|
207.00 | 208.88 | 202.90 | 203.35 | 203.35 | 479,808 |
|
Jul 21, 2026
|
207.79 | 213.86 | 204.40 | 206.12 | 206.12 | 1,105,539 |
|
Jul 20, 2026
|
209.05 | 210.60 | 204.96 | 207.79 | 207.79 | 595,861 |
|
Jul 17, 2026
|
211.00 | 211.39 | 207.00 | 209.61 | 209.61 | 329,942 |
|
Jul 16, 2026
|
214.00 | 215.00 | 208.95 | 210.53 | 210.53 | 293,076 |
|
Jul 15, 2026
|
214.55 | 216.30 | 211.60 | 211.96 | 211.96 | 381,065 |
|
Jul 14, 2026
|
217.80 | 217.80 | 211.86 | 212.74 | 212.74 | 730,579 |
|
Jul 13, 2026
|
205.20 | 222.18 | 205.00 | 217.80 | 217.80 | 2,712,123 |
|
Jul 10, 2026
|
206.00 | 210.35 | 206.00 | 207.79 | 207.79 | 505,004 |
|
Jul 9, 2026
|
202.00 | 206.90 | 200.50 | 205.06 | 205.06 | 472,811 |
|
Jul 8, 2026
|
202.80 | 208.57 | 201.00 | 201.69 | 201.69 | 565,174 |
|
Jul 7, 2026
|
209.20 | 211.00 | 203.99 | 205.45 | 205.45 | 575,647 |
|
Jul 6, 2026
|
212.90 | 212.90 | 208.00 | 209.49 | 209.49 | 467,586 |
|
Jul 3, 2026
|
213.00 | 214.90 | 210.31 | 212.95 | 212.95 | 785,017 |
|
Jul 2, 2026
|
211.60 | 213.80 | 209.15 | 211.90 | 211.90 | 562,384 |
|
Jul 1, 2026
|
208.01 | 213.82 | 205.81 | 210.14 | 210.14 | 1,037,355 |
|
Jun 30, 2026
|
201.60 | 207.80 | 200.37 | 206.81 | 206.81 | 964,156 |
|
Jun 29, 2026
|
204.01 | 205.49 | 197.41 | 198.60 | 198.60 | 838,874 |
|
Jun 25, 2026
|
210.10 | 215.00 | 204.85 | 205.60 | 205.60 | 546,199 |
|
Jun 24, 2026
|
207.90 | 212.70 | 207.12 | 209.99 | 209.99 | 522,336 |
|
Jun 23, 2026
|
216.68 | 218.11 | 208.61 | 209.49 | 209.49 | 751,039 |
|
Jun 22, 2026
|
216.05 | 219.50 | 215.00 | 215.93 | 215.93 | 1,005,785 |
|
Jun 19, 2026
|
209.00 | 216.50 | 204.13 | 213.17 | 213.17 | 829,077 |
|
Jun 18, 2026
|
211.95 | 215.31 | 209.00 | 210.39 | 210.39 | 637,690 |
|
Jun 17, 2026
|
211.80 | 214.75 | 210.00 | 210.80 | 210.80 | 550,471 |
|
Jun 16, 2026
|
212.85 | 212.85 | 208.60 | 210.52 | 210.52 | 611,880 |
|
Jun 15, 2026
|
216.00 | 216.00 | 210.10 | 211.88 | 211.88 | 808,240 |
|
Jun 12, 2026
|
196.50 | 210.70 | 196.50 | 208.80 | 208.80 | 1,755,823 |
|
Jun 11, 2026
|
195.51 | 196.85 | 193.01 | 194.70 | 194.70 | 711,191 |
|
Jun 10, 2026
|
197.72 | 202.40 | 196.00 | 196.98 | 196.98 | 628,828 |
|
Jun 9, 2026
|
198.95 | 202.99 | 196.01 | 197.73 | 197.73 | 791,567 |
|
Jun 8, 2026
|
198.85 | 198.85 | 195.06 | 196.33 | 196.33 | 626,262 |
|
Jun 5, 2026
|
201.00 | 205.80 | 199.00 | 200.81 | 200.81 | 1,015,991 |
|
Jun 4, 2026
|
202.50 | 204.90 | 199.40 | 201.44 | 201.44 | 819,383 |
|
Jun 3, 2026
|
202.00 | 207.86 | 194.50 | 203.15 | 203.15 | 1,693,526 |
|
Jun 2, 2026
|
205.31 | 209.00 | 199.10 | 200.23 | 200.23 | 1,618,819 |
|
Jun 1, 2026
|
211.77 | 212.00 | 204.00 | 205.31 | 205.31 | 970,921 |
|
May 29, 2026
|
214.49 | 216.00 | 209.00 | 209.96 | 209.96 | 866,831 |
|
May 27, 2026
|
219.77 | 220.00 | 212.00 | 214.42 | 214.42 | 667,776 |
|
May 26, 2026
|
219.42 | 223.70 | 217.00 | 218.03 | 218.03 | 1,016,033 |
|
May 25, 2026
|
217.00 | 219.70 | 212.82 | 217.42 | 217.42 | 1,579,228 |
|
May 22, 2026
|
213.49 | 217.79 | 211.90 | 215.55 | 215.55 | 997,132 |
|
May 21, 2026
|
215.70 | 217.70 | 211.53 | 213.49 | 213.49 | 1,162,344 |
|
May 20, 2026
|
219.00 | 219.00 | 208.92 | 213.48 | 213.48 | 2,097,052 |
|
May 19, 2026
|
219.15 | 224.50 | 216.11 | 220.19 | 220.19 | 2,034,685 |
|
May 18, 2026
|
208.00 | 221.25 | 202.72 | 218.83 | 218.83 | 3,867,369 |
|
May 15, 2026
|
225.50 | 227.08 | 207.20 | 210.62 | 210.62 | 9,123,436 |
|
May 14, 2026
|
265.00 | 268.34 | 227.08 | 227.08 | 227.08 | 12,546,719 |
|
May 13, 2026
|
280.00 | 289.00 | 273.25 | 283.85 | 283.85 | 3,304,111 |
|
May 12, 2026
|
252.70 | 296.00 | 243.20 | 282.48 | 282.48 | 5,621,533 |
|
May 11, 2026
|
259.00 | 259.00 | 250.80 | 252.09 | 252.09 | 623,847 |
|
May 8, 2026
|
255.80 | 261.90 | 251.66 | 259.11 | 259.11 | 937,618 |
|
May 7, 2026
|
256.00 | 261.65 | 254.20 | 255.66 | 255.66 | 832,407 |
|
May 6, 2026
|
243.00 | 256.00 | 243.00 | 254.94 | 254.94 | 1,251,286 |
|
May 5, 2026
|
245.50 | 249.25 | 236.00 | 241.02 | 241.02 | 835,913 |
|
May 4, 2026
|
240.81 | 250.78 | 240.15 | 245.76 | 245.76 | 773,330 |
|
Apr 30, 2026
|
242.00 | 244.40 | 237.22 | 240.76 | 240.76 | 707,561 |
|
Apr 29, 2026
|
254.50 | 256.00 | 242.80 | 243.68 | 243.68 | 1,226,704 |
|
Apr 28, 2026
|
260.65 | 260.99 | 253.50 | 254.89 | 254.89 | 644,708 |
|
Apr 27, 2026
|
258.00 | 265.70 | 254.36 | 260.47 | 260.47 | 889,473 |
|
Apr 24, 2026
|
263.00 | 263.74 | 253.36 | 256.26 | 256.26 | 614,878 |
|
Apr 23, 2026
|
259.20 | 270.76 | 257.70 | 261.67 | 261.67 | 1,204,241 |
|
Apr 22, 2026
|
259.91 | 264.00 | 257.77 | 260.46 | 260.46 | 602,995 |
|
Apr 21, 2026
|
253.48 | 264.70 | 252.03 | 261.61 | 261.61 | 1,286,424 |
|
Apr 20, 2026
|
260.50 | 260.50 | 251.13 | 253.83 | 253.83 | 829,886 |
|
Apr 17, 2026
|
265.40 | 266.66 | 260.00 | 260.88 | 260.88 | 980,930 |
|
Apr 16, 2026
|
261.00 | 266.00 | 259.17 | 264.13 | 264.13 | 1,018,920 |
|
Apr 15, 2026
|
255.09 | 263.49 | 255.00 | 261.53 | 261.53 | 1,703,388 |
|
Apr 13, 2026
|
246.60 | 253.09 | 241.10 | 250.07 | 250.07 | 1,138,232 |
|
Apr 10, 2026
|
255.20 | 257.00 | 250.01 | 251.47 | 251.47 | 1,633,416 |
|
Apr 9, 2026
|
249.14 | 256.50 | 243.62 | 252.21 | 252.21 | 2,833,248 |
|
Apr 8, 2026
|
242.01 | 253.60 | 235.10 | 250.94 | 250.94 | 4,300,872 |
|
Apr 7, 2026
|
225.99 | 236.04 | 222.50 | 230.35 | 230.35 | 2,716,114 |
|
Apr 6, 2026
|
230.00 | 232.35 | 218.70 | 225.25 | 225.25 | 3,457,290 |
|
Apr 2, 2026
|
212.00 | 239.30 | 212.00 | 234.92 | 234.92 | 17,731,573 |
|
Apr 1, 2026
|
198.97 | 223.50 | 198.00 | 217.49 | 217.49 | 12,937,137 |
|
Mar 30, 2026
|
200.10 | 200.10 | 186.05 | 187.47 | 187.47 | 2,932,812 |
|
Mar 27, 2026
|
205.22 | 206.88 | 198.00 | 201.47 | 201.47 | 2,771,909 |
|
Mar 25, 2026
|
208.00 | 213.86 | 206.50 | 210.05 | 210.05 | 1,655,285 |
|
Mar 24, 2026
|
199.20 | 208.71 | 196.00 | 205.98 | 205.98 | 1,906,093 |
|
Mar 23, 2026
|
206.00 | 208.69 | 192.00 | 194.46 | 194.46 | 1,806,397 |
|
Mar 20, 2026
|
210.31 | 214.66 | 205.22 | 207.81 | 207.81 | 1,690,108 |
|
Mar 19, 2026
|
215.00 | 217.33 | 205.50 | 207.20 | 207.20 | 1,667,060 |
|
Mar 18, 2026
|
215.00 | 225.00 | 214.26 | 220.10 | 220.10 | 1,505,051 |
|
Mar 17, 2026
|
217.20 | 221.63 | 212.15 | 213.48 | 213.48 | 1,271,296 |
|
Mar 16, 2026
|
216.53 | 218.84 | 210.40 | 216.08 | 216.08 | 1,058,262 |
|
Mar 13, 2026
|
223.80 | 224.00 | 215.00 | 216.54 | 216.54 | 1,003,152 |
|
Mar 12, 2026
|
225.00 | 228.77 | 218.70 | 224.61 | 224.61 | 1,261,249 |
|
Mar 11, 2026
|
226.90 | 233.44 | 224.66 | 227.88 | 227.88 | 1,419,150 |
|
Mar 10, 2026
|
221.95 | 225.35 | 217.36 | 224.36 | 224.36 | 1,159,894 |
|
Mar 9, 2026
|
217.06 | 221.78 | 212.32 | 216.33 | 216.33 | 1,097,171 |
|
Mar 6, 2026
|
218.82 | 231.50 | 218.82 | 226.87 | 226.87 | 2,950,869 |
|
Mar 5, 2026
|
220.50 | 220.50 | 211.05 | 217.58 | 217.58 | 1,344,169 |
|
Mar 4, 2026
|
220.00 | 223.00 | 214.05 | 215.63 | 215.63 | 1,230,327 |
|
Mar 2, 2026
|
217.25 | 229.74 | 216.51 | 222.83 | 222.83 | 1,331,203 |
|
Feb 27, 2026
|
232.50 | 239.00 | 226.05 | 227.55 | 227.55 | 2,988,981 |
|
Feb 26, 2026
|
218.60 | 234.45 | 217.10 | 232.70 | 232.70 | 3,227,782 |
|
Feb 25, 2026
|
226.30 | 226.80 | 215.40 | 216.90 | 216.90 | 1,785,507 |
|
Feb 24, 2026
|
236.75 | 236.75 | 221.25 | 224.15 | 224.15 | 2,231,718 |
|
Feb 23, 2026
|
236.80 | 240.45 | 232.55 | 235.55 | 235.55 | 1,496,570 |
|
Feb 20, 2026
|
243.15 | 243.45 | 229.20 | 234.55 | 234.55 | 3,206,249 |
|
Feb 19, 2026
|
256.95 | 259.20 | 240.00 | 241.55 | 241.55 | 2,277,749 |
|
Feb 18, 2026
|
262.00 | 263.25 | 251.35 | 256.15 | 256.15 | 2,040,493 |
|
Feb 17, 2026
|
272.00 | 272.95 | 258.05 | 260.50 | 260.50 | 3,065,416 |
|
Feb 16, 2026
|
285.80 | 285.80 | 269.90 | 271.00 | 271.00 | 1,497,952 |
|
Feb 13, 2026
|
304.00 | 304.00 | 283.15 | 285.95 | 285.95 | 3,059,047 |
|
Feb 12, 2026
|
297.00 | 308.00 | 290.90 | 304.20 | 304.20 | 1,512,084 |
|
Feb 11, 2026
|
301.45 | 302.00 | 290.85 | 297.00 | 297.00 | 1,104,125 |
|
Feb 10, 2026
|
287.50 | 306.00 | 287.45 | 300.20 | 300.20 | 2,102,227 |
|
Feb 9, 2026
|
283.00 | 290.90 | 281.00 | 285.10 | 285.10 | 1,112,207 |
|
Feb 6, 2026
|
285.00 | 288.20 | 277.80 | 279.90 | 279.90 | 694,206 |
|
Feb 5, 2026
|
299.30 | 299.30 | 286.00 | 287.20 | 287.20 | 649,513 |
|
Feb 4, 2026
|
298.00 | 303.00 | 292.15 | 300.20 | 300.20 | 678,694 |
|
Feb 3, 2026
|
300.00 | 304.70 | 292.00 | 301.35 | 301.35 | 1,041,007 |
|
Feb 2, 2026
|
270.15 | 285.00 | 269.00 | 282.45 | 282.45 | 464,113 |
|
Jan 30, 2026
|
281.50 | 286.00 | 275.70 | 283.40 | 283.40 | 437,460 |
|
Jan 29, 2026
|
289.00 | 292.00 | 279.15 | 281.80 | 281.80 | 641,639 |
|
Jan 28, 2026
|
277.70 | 294.00 | 275.55 | 292.15 | 292.15 | 602,288 |
|
Jan 27, 2026
|
273.10 | 279.00 | 265.80 | 275.55 | 275.55 | 758,436 |
|
Jan 23, 2026
|
287.75 | 287.75 | 271.15 | 273.10 | 273.10 | 767,447 |
|
Jan 22, 2026
|
284.90 | 288.75 | 281.70 | 284.90 | 284.90 | 865,976 |
|
Jan 21, 2026
|
289.40 | 289.40 | 276.05 | 278.90 | 278.90 | 1,073,394 |
|
Jan 20, 2026
|
305.80 | 305.80 | 285.95 | 287.10 | 287.10 | 1,169,809 |
|
Jan 19, 2026
|
309.00 | 309.00 | 302.00 | 303.85 | 303.85 | 329,266 |
|
Jan 16, 2026
|
305.40 | 313.80 | 303.10 | 311.55 | 311.55 | 602,315 |
|
Jan 15, 2026
|
302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
|
Jan 14, 2026
|
307.00 | 309.45 | 301.50 | 302.40 | 302.40 | 340,895 |
|
Jan 13, 2026
|
311.00 | 313.00 | 303.35 | 306.05 | 306.05 | 442,153 |
|
Jan 12, 2026
|
308.75 | 312.50 | 298.70 | 309.60 | 309.60 | 868,591 |
|
Jan 9, 2026
|
320.80 | 320.80 | 300.00 | 305.55 | 305.55 | 1,565,149 |
|
Jan 8, 2026
|
338.70 | 339.80 | 315.00 | 320.60 | 320.60 | 1,178,161 |
|
Jan 7, 2026
|
339.20 | 342.00 | 334.30 | 337.05 | 337.05 | 816,544 |
|
Jan 6, 2026
|
346.15 | 347.00 | 335.50 | 338.05 | 338.05 | 535,734 |
|
Jan 5, 2026
|
350.40 | 350.40 | 344.30 | 345.10 | 345.10 | 574,385 |
|
Jan 2, 2026
|
348.95 | 351.00 | 345.40 | 349.95 | 349.95 | 526,741 |
|
Jan 1, 2026
|
353.00 | 357.80 | 346.30 | 347.35 | 347.35 | 601,075 |
|
Dec 31, 2025
|
352.00 | 354.75 | 346.30 | 347.80 | 347.80 | 386,026 |
|
Dec 30, 2025
|
360.20 | 360.20 | 350.30 | 352.30 | 352.30 | 358,887 |
|
Dec 29, 2025
|
350.45 | 362.00 | 346.10 | 359.90 | 359.90 | 773,667 |
|
Dec 26, 2025
|
349.05 | 360.80 | 349.05 | 350.75 | 350.75 | 513,820 |
|
Dec 24, 2025
|
357.60 | 360.85 | 351.05 | 352.55 | 352.55 | 458,692 |
|
Dec 23, 2025
|
366.00 | 366.00 | 357.00 | 358.60 | 358.60 | 319,344 |
|
Dec 22, 2025
|
357.80 | 369.00 | 354.50 | 364.90 | 364.90 | 893,480 |
|
Dec 19, 2025
|
348.80 | 356.50 | 345.00 | 354.45 | 354.45 | 809,245 |
|
Dec 18, 2025
|
356.95 | 356.95 | 346.00 | 347.75 | 347.75 | 309,917 |
|
Dec 17, 2025
|
361.85 | 361.85 | 353.00 | 354.80 | 354.80 | 274,027 |
|
Dec 16, 2025
|
347.85 | 364.80 | 344.75 | 362.40 | 362.40 | 1,181,337 |
|
Dec 15, 2025
|
348.95 | 353.00 | 344.35 | 346.30 | 346.30 | 379,388 |
|
Dec 12, 2025
|
350.50 | 352.65 | 346.50 | 348.20 | 348.20 | 249,318 |
|
Dec 11, 2025
|
345.30 | 353.15 | 340.65 | 350.15 | 350.15 | 368,237 |
|
Dec 10, 2025
|
348.00 | 352.30 | 341.50 | 345.30 | 345.30 | 424,410 |
|
Dec 9, 2025
|
337.70 | 348.50 | 332.10 | 345.55 | 345.55 | 602,587 |
|
Dec 8, 2025
|
351.85 | 353.90 | 335.00 | 339.30 | 339.30 | 695,127 |
|
Dec 5, 2025
|
365.00 | 367.90 | 349.30 | 351.85 | 351.85 | 800,219 |
|
Dec 4, 2025
|
362.50 | 375.00 | 361.20 | 366.10 | 366.10 | 644,568 |
|
Dec 3, 2025
|
381.45 | 381.45 | 363.20 | 365.35 | 365.35 | 597,303 |
|
Dec 2, 2025
|
384.40 | 385.50 | 374.20 | 379.60 | 379.60 | 474,639 |
|
Dec 1, 2025
|
393.80 | 394.90 | 383.60 | 385.50 | 385.50 | 391,912 |
|
Nov 28, 2025
|
383.00 | 397.00 | 379.80 | 392.25 | 392.25 | 768,733 |
|
Nov 27, 2025
|
386.80 | 388.00 | 380.00 | 383.30 | 383.30 | 358,135 |
|
Nov 26, 2025
|
380.40 | 388.00 | 375.50 | 385.85 | 385.85 | 606,349 |
|
Nov 25, 2025
|
368.00 | 381.95 | 366.55 | 379.50 | 379.50 | 564,448 |
|
Nov 24, 2025
|
379.90 | 381.00 | 363.30 | 368.15 | 368.15 | 773,534 |
|
Nov 21, 2025
|
385.00 | 389.15 | 375.35 | 379.90 | 379.90 | 662,321 |
|
Nov 20, 2025
|
387.25 | 388.15 | 381.65 | 385.00 | 385.00 | 531,707 |
|
Nov 19, 2025
|
395.25 | 395.25 | 382.00 | 384.20 | 384.20 | 747,147 |
|
Nov 18, 2025
|
402.00 | 405.10 | 395.30 | 398.00 | 398.00 | 984,477 |
|
Nov 17, 2025
|
392.35 | 405.40 | 389.95 | 401.35 | 401.35 | 1,622,864 |
|
Nov 14, 2025
|
381.00 | 394.95 | 381.00 | 392.35 | 392.35 | 859,306 |
|
Nov 13, 2025
|
391.10 | 399.35 | 382.00 | 384.60 | 384.60 | 1,546,957 |
|
Nov 12, 2025
|
384.50 | 397.80 | 376.60 | 389.55 | 389.55 | 6,534,957 |
|
Nov 11, 2025
|
359.60 | 377.95 | 355.95 | 374.85 | 374.85 | 1,506,126 |
|
Nov 10, 2025
|
364.00 | 366.85 | 357.30 | 359.60 | 359.60 | 427,821 |
|
Nov 7, 2025
|
352.00 | 365.00 | 347.40 | 364.00 | 364.00 | 682,461 |
|
Nov 6, 2025
|
362.50 | 363.50 | 352.00 | 353.10 | 353.10 | 411,640 |
|
Nov 4, 2025
|
373.00 | 373.90 | 360.70 | 362.50 | 362.50 | 587,448 |
|
Nov 3, 2025
|
374.50 | 377.00 | 369.60 | 372.40 | 372.40 | 505,363 |
