YHD - Delayed Quote USD
HeidelbergCement India Limited (500292.BO)
At close: June 28 at 6:07 PM EDT
Currency in 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 7, 2024 | 238.70 | 257.85 | 225.05 | 227.40 | 227.40 | 488,161 |
Oct 4, 2024 | 220.95 | 221.20 | 215.65 | 218.60 | 218.60 | 21,406 |
Oct 3, 2024 | 218.55 | 221.55 | 218.55 | 219.55 | 219.55 | 10,877 |
Oct 1, 2024 | 223.80 | 224.60 | 221.60 | 223.00 | 223.00 | 13,165 |
Sep 30, 2024 | 224.00 | 224.00 | 217.45 | 222.25 | 222.25 | 17,343 |
Sep 27, 2024 | 224.00 | 224.55 | 221.85 | 222.25 | 222.25 | 6,238 |
Sep 26, 2024 | 227.35 | 228.10 | 223.45 | 223.95 | 223.95 | 7,927 |
Sep 25, 2024 | 226.90 | 227.35 | 221.25 | 226.50 | 226.50 | 8,788 |
Sep 24, 2024 | 223.10 | 224.70 | 221.25 | 222.40 | 222.40 | 12,302 |
Sep 23, 2024 | 224.15 | 226.55 | 223.05 | 223.75 | 223.75 | 13,821 |
Sep 20, 2024 | 228.00 | 228.00 | 224.40 | 225.40 | 225.40 | 9,699 |
Sep 19, 2024 | 225.75 | 228.45 | 222.25 | 227.30 | 227.30 | 32,174 |
Sep 18, 2024 | 230.25 | 231.75 | 226.80 | 227.30 | 227.30 | 59,009 |
Sep 17, 2024 | 8.00 Dividend | |||||
Sep 17, 2024 | 237.45 | 238.95 | 235.65 | 237.60 | 237.60 | 31,539 |
Sep 16, 2024 | 234.90 | 237.75 | 233.00 | 236.25 | 228.25 | 38,185 |
Sep 13, 2024 | 229.75 | 233.95 | 229.75 | 231.60 | 223.76 | 40,334 |
Sep 12, 2024 | 229.15 | 230.50 | 227.95 | 229.75 | 221.97 | 30,831 |
Sep 11, 2024 | 229.75 | 230.90 | 228.10 | 228.55 | 220.81 | 23,710 |
Sep 10, 2024 | 227.25 | 233.45 | 227.25 | 229.70 | 221.92 | 38,920 |
Sep 9, 2024 | 228.55 | 230.90 | 226.30 | 227.15 | 219.46 | 24,184 |
Sep 6, 2024 | 232.95 | 233.00 | 229.30 | 230.90 | 223.08 | 28,848 |
Sep 5, 2024 | 227.85 | 234.70 | 227.85 | 232.50 | 224.63 | 31,289 |
Sep 4, 2024 | 231.00 | 231.60 | 225.70 | 229.35 | 221.58 | 17,411 |
Sep 3, 2024 | 232.00 | 233.00 | 229.60 | 229.85 | 222.07 | 10,011 |
Aug 30, 2024 | 231.25 | 231.65 | 228.90 | 230.60 | 222.79 | 8,378 |
Aug 29, 2024 | 233.00 | 233.00 | 226.85 | 228.55 | 220.81 | 59,570 |
Aug 28, 2024 | 232.50 | 232.50 | 228.05 | 228.30 | 220.57 | 35,963 |
Aug 27, 2024 | 232.00 | 232.50 | 229.25 | 231.60 | 223.76 | 67,390 |
Aug 26, 2024 | 234.70 | 234.70 | 228.85 | 230.05 | 222.26 | 9,962 |
Aug 23, 2024 | 229.75 | 232.45 | 229.75 | 231.55 | 223.71 | 13,328 |
Aug 22, 2024 | 222.80 | 233.50 | 222.80 | 230.30 | 222.50 | 1,037,453 |
Aug 21, 2024 | 226.40 | 228.05 | 223.95 | 224.80 | 217.19 | 24,056 |
Aug 20, 2024 | 224.20 | 227.95 | 221.85 | 226.25 | 218.59 | 22,618 |
Aug 19, 2024 | 221.00 | 222.20 | 219.85 | 221.55 | 214.05 | 9,231 |
Aug 16, 2024 | 216.90 | 221.00 | 216.90 | 219.65 | 212.21 | 16,494 |
Aug 14, 2024 | 221.00 | 221.00 | 218.00 | 218.55 | 211.15 | 24,296 |
Aug 13, 2024 | 226.35 | 226.35 | 220.00 | 220.35 | 212.89 | 26,831 |
Aug 12, 2024 | 221.15 | 227.55 | 220.35 | 222.75 | 215.21 | 29,677 |
Aug 9, 2024 | 225.50 | 225.50 | 221.15 | 222.45 | 214.92 | 116,507 |
Aug 8, 2024 | 225.10 | 225.15 | 219.10 | 221.10 | 213.61 | 11,476 |
Aug 7, 2024 | 218.80 | 221.65 | 218.15 | 220.70 | 213.23 | 22,516 |
Aug 6, 2024 | 216.55 | 221.65 | 216.55 | 219.30 | 211.87 | 69,470 |
Aug 5, 2024 | 220.35 | 224.50 | 217.05 | 219.65 | 212.21 | 68,936 |
Aug 2, 2024 | 229.00 | 229.00 | 225.55 | 227.50 | 219.80 | 10,609 |
Aug 1, 2024 | 234.00 | 234.00 | 228.60 | 229.20 | 221.44 | 35,681 |
Jul 31, 2024 | 241.00 | 241.00 | 233.00 | 233.95 | 226.03 | 36,667 |
Jul 30, 2024 | 237.40 | 239.00 | 235.00 | 237.65 | 229.60 | 31,204 |
Jul 29, 2024 | 239.00 | 241.80 | 234.45 | 237.35 | 229.31 | 78,994 |
Jul 26, 2024 | 237.70 | 237.75 | 232.95 | 234.00 | 226.08 | 21,669 |
Jul 25, 2024 | 233.20 | 237.35 | 228.15 | 234.20 | 226.27 | 40,105 |
Jul 24, 2024 | 225.85 | 234.40 | 225.15 | 233.15 | 225.25 | 14,591 |
Jul 23, 2024 | 226.00 | 229.40 | 219.95 | 225.80 | 218.15 | 64,057 |
Jul 22, 2024 | 225.00 | 227.35 | 223.15 | 226.00 | 218.35 | 29,276 |
Jul 19, 2024 | 235.00 | 235.00 | 225.15 | 226.05 | 218.40 | 20,026 |
Jul 18, 2024 | 236.85 | 241.00 | 232.60 | 233.50 | 225.59 | 35,584 |
Jul 16, 2024 | 225.60 | 239.45 | 225.60 | 236.85 | 228.83 | 162,087 |
Jul 15, 2024 | 231.00 | 231.00 | 222.50 | 224.90 | 217.28 | 34,295 |
Jul 12, 2024 | 232.00 | 232.50 | 226.55 | 227.65 | 219.94 | 35,094 |
Jul 11, 2024 | 234.00 | 234.00 | 227.50 | 228.80 | 221.05 | 34,320 |
Jul 10, 2024 | 233.90 | 234.95 | 224.50 | 231.70 | 223.85 | 50,570 |
Jul 9, 2024 | 232.55 | 233.55 | 226.00 | 232.00 | 224.14 | 42,901 |
Jul 8, 2024 | 236.95 | 236.95 | 227.00 | 227.55 | 219.84 | 16,905 |
Jul 5, 2024 | 230.60 | 233.65 | 228.50 | 233.05 | 225.16 | 19,377 |
Jul 3, 2024 | 230.95 | 230.95 | 225.10 | 227.05 | 219.36 | 12,697 |
Jul 2, 2024 | 229.65 | 232.60 | 225.40 | 228.40 | 220.67 | 44,166 |
Jul 1, 2024 | 219.80 | 229.70 | 219.45 | 227.40 | 219.70 | 75,969 |
Jun 28, 2024 | 222.80 | 224.30 | 217.05 | 219.20 | 211.78 | 50,382 |
Jun 27, 2024 | 224.95 | 230.80 | 220.40 | 221.90 | 214.39 | 126,256 |
Jun 26, 2024 | 219.95 | 228.10 | 215.80 | 220.70 | 213.23 | 124,715 |
Jun 25, 2024 | 219.80 | 219.80 | 215.85 | 216.30 | 208.98 | 6,008 |
Jun 24, 2024 | 218.90 | 221.10 | 212.75 | 218.70 | 211.29 | 29,640 |
Jun 21, 2024 | 214.15 | 216.45 | 213.00 | 214.70 | 207.43 | 14,909 |
Jun 20, 2024 | 213.15 | 217.90 | 213.15 | 216.20 | 208.88 | 15,836 |
Jun 18, 2024 | 221.60 | 221.60 | 216.05 | 217.65 | 210.28 | 5,735 |
Jun 14, 2024 | 219.05 | 222.00 | 218.80 | 219.15 | 211.73 | 21,548 |
Jun 13, 2024 | 223.80 | 224.00 | 218.95 | 220.25 | 212.79 | 17,100 |
Jun 12, 2024 | 216.00 | 222.80 | 216.00 | 220.40 | 212.94 | 37,354 |
Jun 11, 2024 | 220.05 | 220.70 | 217.10 | 217.95 | 210.57 | 36,625 |
Jun 10, 2024 | 213.00 | 222.90 | 212.00 | 219.90 | 212.45 | 86,712 |
Jun 7, 2024 | 205.80 | 217.05 | 205.75 | 213.85 | 206.61 | 38,182 |
Jun 6, 2024 | 199.50 | 206.35 | 199.50 | 204.55 | 197.62 | 21,128 |
Jun 5, 2024 | 198.00 | 202.20 | 195.30 | 201.20 | 194.39 | 27,324 |
Jun 4, 2024 | 205.00 | 205.00 | 192.90 | 199.05 | 192.31 | 15,333 |
Jun 3, 2024 | 207.00 | 207.00 | 201.20 | 204.80 | 197.86 | 17,479 |
May 31, 2024 | 203.50 | 203.50 | 199.90 | 202.05 | 195.21 | 7,040 |
May 30, 2024 | 203.95 | 204.05 | 197.35 | 200.90 | 194.10 | 35,266 |
May 29, 2024 | 198.70 | 210.15 | 198.70 | 201.05 | 194.24 | 87,545 |
May 28, 2024 | 200.00 | 201.50 | 198.20 | 200.25 | 193.47 | 5,606 |
May 24, 2024 | 201.00 | 203.50 | 198.95 | 199.80 | 193.03 | 14,816 |
May 23, 2024 | 200.95 | 203.40 | 199.70 | 201.55 | 194.73 | 14,445 |
May 22, 2024 | 205.90 | 205.90 | 199.45 | 200.45 | 193.66 | 16,323 |
May 21, 2024 | 193.15 | 203.95 | 193.15 | 202.55 | 195.69 | 82,002 |
May 17, 2024 | 197.95 | 197.95 | 194.20 | 196.30 | 189.65 | 14,405 |
May 16, 2024 | 195.00 | 196.40 | 194.40 | 195.35 | 188.73 | 3,144 |
May 15, 2024 | 198.95 | 198.95 | 193.50 | 193.80 | 187.24 | 4,984 |
May 14, 2024 | 194.50 | 198.45 | 194.25 | 196.00 | 189.36 | 3,048 |
May 13, 2024 | 195.40 | 195.40 | 192.35 | 192.60 | 186.08 | 4,129 |
May 10, 2024 | 194.10 | 197.20 | 192.50 | 194.55 | 187.96 | 10,029 |
May 9, 2024 | 196.95 | 197.15 | 192.55 | 194.05 | 187.48 | 14,568 |
May 8, 2024 | 196.40 | 197.70 | 195.55 | 196.20 | 189.56 | 6,437 |
May 7, 2024 | 197.75 | 198.10 | 195.00 | 196.00 | 189.36 | 10,022 |
May 6, 2024 | 200.50 | 200.85 | 197.70 | 198.05 | 191.34 | 5,827 |
May 3, 2024 | 201.50 | 202.25 | 198.80 | 200.20 | 193.42 | 8,173 |
May 2, 2024 | 202.10 | 203.10 | 199.70 | 200.15 | 193.37 | 2,730 |
Apr 30, 2024 | 198.05 | 204.05 | 198.05 | 201.65 | 194.82 | 18,093 |
Apr 29, 2024 | 199.00 | 201.60 | 198.85 | 200.45 | 193.66 | 8,015 |
Apr 26, 2024 | 198.55 | 202.00 | 198.40 | 198.65 | 191.92 | 9,691 |
Apr 25, 2024 | 201.30 | 202.50 | 198.40 | 200.70 | 193.90 | 8,469 |
Apr 24, 2024 | 197.70 | 205.35 | 195.40 | 197.55 | 190.86 | 28,008 |
Apr 23, 2024 | 203.80 | 204.40 | 194.00 | 196.20 | 189.56 | 13,189 |
Apr 22, 2024 | 197.95 | 202.35 | 196.50 | 199.80 | 193.03 | 15,875 |
Apr 19, 2024 | 191.45 | 197.80 | 191.45 | 196.75 | 190.09 | 7,354 |
Apr 18, 2024 | 201.05 | 201.05 | 196.15 | 197.15 | 190.47 | 6,445 |
Apr 16, 2024 | 198.50 | 200.00 | 196.70 | 197.15 | 190.47 | 9,197 |
Apr 15, 2024 | 195.05 | 200.90 | 195.00 | 197.55 | 190.86 | 21,836 |
Apr 12, 2024 | 209.00 | 209.00 | 201.25 | 202.35 | 195.50 | 6,538 |
Apr 10, 2024 | 207.80 | 208.85 | 205.55 | 207.95 | 200.91 | 10,184 |
Apr 9, 2024 | 209.25 | 209.70 | 206.50 | 207.75 | 200.72 | 5,512 |
Apr 8, 2024 | 207.55 | 209.80 | 207.25 | 207.85 | 200.81 | 10,727 |
Apr 5, 2024 | 204.90 | 207.70 | 203.50 | 207.25 | 200.23 | 18,785 |
Apr 4, 2024 | 209.00 | 209.00 | 204.25 | 205.85 | 198.88 | 9,480 |
Apr 3, 2024 | 208.05 | 208.50 | 205.30 | 207.15 | 200.14 | 14,479 |
Apr 2, 2024 | 203.00 | 206.70 | 201.15 | 205.70 | 198.73 | 13,482 |
Apr 1, 2024 | 197.30 | 202.20 | 197.30 | 201.70 | 194.87 | 6,754 |
Mar 28, 2024 | 196.00 | 200.15 | 195.85 | 196.15 | 189.51 | 13,909 |
Mar 27, 2024 | 192.70 | 196.20 | 192.05 | 195.10 | 188.49 | 24,478 |
Mar 26, 2024 | 199.80 | 199.80 | 189.70 | 192.30 | 185.79 | 31,382 |
Mar 22, 2024 | 202.95 | 202.95 | 197.30 | 197.70 | 191.01 | 17,226 |
Mar 21, 2024 | 201.00 | 204.30 | 198.35 | 199.40 | 192.65 | 9,375 |
Mar 20, 2024 | 202.95 | 211.60 | 200.05 | 201.75 | 194.92 | 65,503 |
Mar 19, 2024 | 191.05 | 200.35 | 191.05 | 199.45 | 192.70 | 23,032 |
Mar 18, 2024 | 190.75 | 198.35 | 190.75 | 197.65 | 190.96 | 17,777 |
Mar 14, 2024 | 193.20 | 195.00 | 191.10 | 192.80 | 186.27 | 65,119 |
Mar 13, 2024 | 203.95 | 206.05 | 189.65 | 193.05 | 186.51 | 69,933 |
Mar 12, 2024 | 204.00 | 205.20 | 203.65 | 204.80 | 197.86 | 5,114 |
Mar 11, 2024 | 208.00 | 208.00 | 203.90 | 204.45 | 197.53 | 15,383 |
Mar 7, 2024 | 209.85 | 209.85 | 205.30 | 206.00 | 199.02 | 13,432 |
Mar 6, 2024 | 206.30 | 208.25 | 205.00 | 207.45 | 200.43 | 5,417 |
Mar 5, 2024 | 206.50 | 208.35 | 205.35 | 206.35 | 199.36 | 8,502 |
Mar 4, 2024 | 209.50 | 210.45 | 205.00 | 205.80 | 198.83 | 13,246 |
Mar 1, 2024 | 209.00 | 209.00 | 206.00 | 206.50 | 199.51 | 7,710 |
Feb 29, 2024 | 206.10 | 207.40 | 205.70 | 205.95 | 198.98 | 11,267 |
Feb 28, 2024 | 207.60 | 209.00 | 205.20 | 206.10 | 199.12 | 14,259 |
Feb 27, 2024 | 212.60 | 212.60 | 206.00 | 207.05 | 200.04 | 22,380 |
Feb 26, 2024 | 217.65 | 217.65 | 210.00 | 210.35 | 203.23 | 25,850 |
Feb 23, 2024 | 214.00 | 215.65 | 212.10 | 212.55 | 205.35 | 17,323 |
Feb 22, 2024 | 210.15 | 215.15 | 210.15 | 214.25 | 206.99 | 4,305 |
Feb 21, 2024 | 216.95 | 218.40 | 213.00 | 213.65 | 206.42 | 21,330 |
Feb 20, 2024 | 214.70 | 217.20 | 214.70 | 216.55 | 209.22 | 16,233 |
Feb 16, 2024 | 215.05 | 219.55 | 209.40 | 212.60 | 205.40 | 20,421 |
Feb 15, 2024 | 215.05 | 218.85 | 215.05 | 217.35 | 209.99 | 13,121 |
Feb 14, 2024 | 215.05 | 219.20 | 211.40 | 215.20 | 207.91 | 21,852 |
Feb 13, 2024 | 215.10 | 220.00 | 211.45 | 219.20 | 211.78 | 22,783 |
Feb 12, 2024 | 224.35 | 224.35 | 213.90 | 216.25 | 208.93 | 22,832 |
Feb 9, 2024 | 222.75 | 224.70 | 216.30 | 222.05 | 214.53 | 31,177 |
Feb 8, 2024 | 224.05 | 226.00 | 221.40 | 222.35 | 214.82 | 7,008 |
Feb 7, 2024 | 227.30 | 227.30 | 222.35 | 223.65 | 216.08 | 8,762 |
Feb 6, 2024 | 224.85 | 227.00 | 223.00 | 226.35 | 218.69 | 5,639 |
Feb 5, 2024 | 222.85 | 225.55 | 219.05 | 224.75 | 217.14 | 38,266 |
Feb 2, 2024 | 235.95 | 235.95 | 220.85 | 223.10 | 215.55 | 49,758 |
Feb 1, 2024 | 234.15 | 234.35 | 228.05 | 229.45 | 221.68 | 30,784 |
Jan 31, 2024 | 237.00 | 247.20 | 231.00 | 234.20 | 226.27 | 105,518 |
Jan 30, 2024 | 241.95 | 241.95 | 235.65 | 237.20 | 229.17 | 78,914 |
Jan 29, 2024 | 225.15 | 236.50 | 225.05 | 235.25 | 227.28 | 102,778 |
Jan 26, 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 217.72 | - |
Jan 25, 2024 | 221.00 | 226.35 | 220.55 | 225.35 | 217.72 | 12,704 |
Jan 24, 2024 | 220.35 | 226.25 | 218.00 | 221.00 | 213.52 | 17,981 |
Jan 23, 2024 | 230.00 | 230.00 | 209.40 | 216.35 | 209.02 | 28,747 |
Jan 22, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 217.96 | - |
Jan 19, 2024 | 221.45 | 227.45 | 220.20 | 225.60 | 217.96 | 12,819 |
Jan 18, 2024 | 221.00 | 223.45 | 216.95 | 221.40 | 213.90 | 33,203 |
Jan 17, 2024 | 224.75 | 225.70 | 220.40 | 221.40 | 213.90 | 12,012 |
Jan 16, 2024 | 224.70 | 226.95 | 224.00 | 224.90 | 217.28 | 10,074 |
Jan 12, 2024 | 231.90 | 232.55 | 227.20 | 229.45 | 221.68 | 17,337 |
Jan 11, 2024 | 227.65 | 232.55 | 227.00 | 230.75 | 222.94 | 19,551 |
Jan 10, 2024 | 228.00 | 231.00 | 224.05 | 229.50 | 221.73 | 19,040 |
Jan 9, 2024 | 224.65 | 228.30 | 222.25 | 227.30 | 219.60 | 24,866 |
Jan 8, 2024 | 228.75 | 230.40 | 222.00 | 224.05 | 216.46 | 38,292 |
Jan 5, 2024 | 231.05 | 232.30 | 228.40 | 230.35 | 222.55 | 12,373 |
Jan 4, 2024 | 231.25 | 233.80 | 228.65 | 229.50 | 221.73 | 13,879 |
Jan 3, 2024 | 236.40 | 236.40 | 230.35 | 230.85 | 223.03 | 21,973 |
Jan 2, 2024 | 235.90 | 235.90 | 229.00 | 231.75 | 223.90 | 30,889 |
Dec 29, 2023 | 231.05 | 234.50 | 231.05 | 232.30 | 224.43 | 18,707 |
Dec 28, 2023 | 235.70 | 235.70 | 228.95 | 230.70 | 222.89 | 53,859 |
Dec 27, 2023 | 234.00 | 241.55 | 232.50 | 235.70 | 227.72 | 123,431 |
Dec 26, 2023 | 232.25 | 233.30 | 227.95 | 231.85 | 224.00 | 58,502 |
Dec 22, 2023 | 233.05 | 234.50 | 227.75 | 230.60 | 222.79 | 94,227 |
Dec 21, 2023 | 215.75 | 226.40 | 214.25 | 225.50 | 217.86 | 35,251 |
Dec 20, 2023 | 226.30 | 231.55 | 216.00 | 217.10 | 209.75 | 37,804 |
Dec 19, 2023 | 231.60 | 234.80 | 228.05 | 228.85 | 221.10 | 27,246 |
Dec 18, 2023 | 227.50 | 233.15 | 224.10 | 231.50 | 223.66 | 76,024 |
Dec 15, 2023 | 225.15 | 229.00 | 225.15 | 227.50 | 219.80 | 36,886 |
Dec 14, 2023 | 223.05 | 226.15 | 223.05 | 225.15 | 217.53 | 31,650 |
Dec 13, 2023 | 220.70 | 230.00 | 220.70 | 224.50 | 216.90 | 126,971 |
Dec 12, 2023 | 214.75 | 231.85 | 214.70 | 220.45 | 212.99 | 340,551 |
Dec 11, 2023 | 211.20 | 217.40 | 211.15 | 214.55 | 207.28 | 101,517 |
Dec 8, 2023 | 205.70 | 212.00 | 204.75 | 210.05 | 202.94 | 123,955 |
Dec 7, 2023 | 205.00 | 207.00 | 200.55 | 205.15 | 198.20 | 52,972 |
Dec 6, 2023 | 200.95 | 205.65 | 199.70 | 201.80 | 194.97 | 99,465 |
Dec 5, 2023 | 196.05 | 201.70 | 196.05 | 200.05 | 193.28 | 34,724 |
Dec 4, 2023 | 200.25 | 200.25 | 195.10 | 195.60 | 188.98 | 19,990 |
Dec 1, 2023 | 193.05 | 201.00 | 193.05 | 197.85 | 191.15 | 43,872 |
Nov 30, 2023 | 191.55 | 194.45 | 189.55 | 192.15 | 185.64 | 34,136 |
Nov 29, 2023 | 190.55 | 193.50 | 189.95 | 191.55 | 185.06 | 7,784 |
Nov 28, 2023 | 193.45 | 196.75 | 189.75 | 190.25 | 183.81 | 10,802 |
Nov 27, 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 184.15 | - |
Nov 24, 2023 | 192.95 | 193.95 | 190.30 | 190.60 | 184.15 | 10,455 |
Nov 22, 2023 | 192.45 | 193.50 | 189.70 | 191.85 | 185.35 | 8,348 |
Nov 21, 2023 | 193.55 | 194.70 | 190.35 | 192.85 | 186.32 | 11,254 |
Nov 20, 2023 | 188.30 | 193.70 | 188.30 | 192.70 | 186.17 | 69,885 |
Nov 17, 2023 | 187.40 | 191.95 | 186.50 | 190.15 | 183.71 | 22,802 |
Nov 16, 2023 | 187.00 | 189.00 | 186.80 | 187.20 | 180.86 | 6,810 |
Nov 15, 2023 | 188.00 | 188.80 | 186.50 | 186.30 | 179.99 | 13,597 |
Nov 14, 2023 | 187.80 | 187.80 | 187.80 | 187.80 | 181.44 | - |
Nov 13, 2023 | 188.00 | 188.60 | 186.55 | 187.80 | 181.44 | 10,878 |
Nov 10, 2023 | 191.55 | 191.55 | 187.00 | 187.75 | 181.39 | 3,794 |
Nov 9, 2023 | 189.10 | 189.10 | 186.05 | 187.75 | 181.39 | 22,951 |
Nov 8, 2023 | 188.00 | 190.90 | 187.15 | 187.50 | 181.15 | 20,777 |
Nov 7, 2023 | 191.00 | 191.00 | 187.90 | 189.10 | 182.70 | 18,310 |
Nov 6, 2023 | 186.30 | 192.65 | 186.30 | 189.25 | 182.84 | 77,942 |
Nov 3, 2023 | 186.05 | 189.55 | 185.75 | 188.40 | 182.02 | 283,083 |
Nov 2, 2023 | 186.00 | 188.65 | 186.00 | 186.45 | 180.14 | 2,346 |
Nov 1, 2023 | 186.05 | 188.05 | 184.80 | 184.95 | 178.69 | 9,788 |
Oct 31, 2023 | 189.15 | 189.85 | 185.50 | 187.20 | 180.86 | 3,154 |
Oct 30, 2023 | 183.75 | 188.85 | 183.75 | 187.20 | 180.86 | 2,929 |
Oct 27, 2023 | 186.75 | 188.85 | 186.50 | 186.90 | 180.57 | 4,461 |
Oct 26, 2023 | 186.00 | 186.55 | 183.50 | 184.50 | 178.25 | 10,746 |
Oct 25, 2023 | 187.60 | 190.25 | 186.00 | 186.65 | 180.33 | 5,039 |
Oct 24, 2023 | 186.55 | 186.55 | 186.55 | 186.55 | 180.23 | - |
Oct 23, 2023 | 190.70 | 191.40 | 184.40 | 186.55 | 180.23 | 14,795 |
Oct 20, 2023 | 191.00 | 192.95 | 190.65 | 190.85 | 184.39 | 21,294 |
Oct 19, 2023 | 190.00 | 191.90 | 189.80 | 190.85 | 184.39 | 8,446 |
Oct 18, 2023 | 189.10 | 193.15 | 189.10 | 190.90 | 184.44 | 15,284 |
Oct 17, 2023 | 192.50 | 192.50 | 190.00 | 191.30 | 184.82 | 8,028 |
Oct 16, 2023 | 192.00 | 192.55 | 190.10 | 190.40 | 183.95 | 8,701 |
Oct 13, 2023 | 192.30 | 193.50 | 190.00 | 190.55 | 184.10 | 5,741 |
Oct 12, 2023 | 192.05 | 193.60 | 191.85 | 192.30 | 185.79 | 6,491 |
Oct 11, 2023 | 190.75 | 194.65 | 190.75 | 192.70 | 186.17 | 23,315 |
Oct 10, 2023 | 191.20 | 191.85 | 189.35 | 190.75 | 184.29 | 6,817 |
Oct 9, 2023 | 186.20 | 193.40 | 186.20 | 188.40 | 182.02 | 38,882 |
Related Tickers
MICFX Matthews China Instl
17.40
+4.00%
MCHFX Matthews China Fund
17.42
+4.00%
CHILX BlackRock China A Opportunities Instl
15.34
+3.93%
CHKLX BlackRock China A Opportunities K
15.34
+3.93%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
83.92
-2.01%
FMPFX Nuveen Small Cap Growth Opp R6
34.18
-1.21%
FHKAX Fidelity Advisor China Region A
44.18
+1.38%
FHKIX Fidelity Advisor China Region I
44.50
+1.37%
FIQFX Fidelity Advisor China Region Z
44.50
+1.37%
FHKTX Fidelity Advisor China Region M
43.80
+1.37%
FHKCX Fidelity China Region
44.83
+1.36%
FCHKX Fidelity Advisor China Region C
41.98
+1.35%
VITPX Vanguard Instl Ttl Stk Mkt Idx InstlPls
97.08
-0.95%
VITNX Vanguard Instl Ttl Stk Mkt Idx I
97.10
-0.95%
TGVAX Thornburg International Equity A
29.01
+0.97%
TGVIX Thornburg International Equity I
30.28
+0.97%
THVRX Thornburg International Equity R4
28.68
+0.95%
TGVRX Thornburg International Equity R3
28.93
+0.94%
TGIRX Thornburg International Equity R6
30.13
+0.94%
THGCX Thornburg International Equity C
24.75
+0.94%
TIVRX Thornburg International Equity R5
30.24
+0.93%
FIMKX Fidelity Advisor Focused Em Mkts I
35.47
+0.91%
FTMKX Fidelity Advisor Focused Em Mkts M
34.85
+0.90%
DYGAX Meeder Dynamic Allocation Fund
15.64
-0.82%
FMCKX Fidelity Advisor Focused Em Mkts C
32.69
+0.90%
FAMKX Fidelity Advisor Focused Em Mkts A
35.27
+0.89%
FZAEX Fidelity Advisor Focused Em Mkts Z
35.41
+0.88%
FLDGX Meeder Dynamic Allocation Retail
15.44
-0.77%
RWSNX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
19.08
-0.62%
DYGIX Meeder Dynamic Allocation Fund
15.61
-0.83%
IRSVX Voya Target Retirement 2055 I
14.96
-0.73%
RWSIX Two Roads Shared Trust - Redwood Systematic Macro Trend ("SMART") Fund
18.73
-0.58%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
WWWFX Kinetics Internet No Load
84.08
+0.69%
KINAX Kinetics Internet Adv A
75.89
+0.69%
KINCX Kinetics Internet Adv C
61.94
+0.68%
BISRX Brandes International Small Cap Equity Fund
19.35
0.00%
IRSOX Voya Target Retirement 2040 I
15.10
-0.72%
TQMIX AMG TimesSquare Mid Cap Growth I
18.10
-0.88%
FSEAX Fidelity Emerging Asia
53.36
+0.58%
CNWDX Calamos Evolving World Growth C
19.06
+0.58%
CNWGX Calamos Evolving World Growth A
20.82
+0.58%
RAIWX Manning & Napier Rainier Intl Discv W
24.05
-1.03%
RAIRX Manning & Napier Rainier Intl Discv Z
24.09
-1.07%
CNWIX Calamos Evolving World Growth I
21.04
+0.57%
FTGMX Franklin Growth Allocation R6
20.58
-0.58%
FIQPX Fidelity Advisor Emerging Asia Z
53.90
+0.52%
FEATX Fidelity Advisor Emerging Asia M
48.87
+0.51%
FEAAX Fidelity Advisor Emerging Asia A
51.30
+0.51%
FERCX Fidelity Advisor Emerging Asia C
43.48
+0.51%
FERIX Fidelity Advisor Emerging Asia I
53.86
+0.50%
FNARX Fidelity Natural Resources Fund
47.53
+0.49%
FSELX Fidelity Select Semiconductors
34.00
+0.47%
FSENX Fidelity Select Energy Portfolio
63.13
+0.46%
ENPSX ProFunds UltraSector Energy Fund
39.27
+0.46%
FIKGX Fidelity Advisor Semiconductors Z
92.24
+0.46%
FELTX Fidelity Advisor Semiconductors M
79.22
+0.46%
ENPIX ProFunds UltraSector Energy Fund
46.41
+0.45%
FIKAX Fidelity Advisor Energy Z
51.39
+0.45%
FELAX Fidelity Advisor Semiconductors A
84.95
+0.45%
FANIX Fidelity Advisor Energy I
51.43
+0.45%
FELIX Fidelity Advisor Semiconductors I
91.99
+0.45%
FELCX Fidelity Advisor Semiconductors C
67.72
+0.44%
FAGNX Fidelity Advisor Energy M
49.73
+0.44%
GBATX GMO Strategic Opportunities Allc III
18.05
-0.44%
FANAX Fidelity Advisor Energy A
48.39
+0.44%
FNRCX Fidelity Advisor Energy C
43.99
+0.43%
KMKAX Kinetics Market Opportunities Adv A
64.52
+0.42%
KMKYX Kinetics Market Opportunities Inst
66.94
+0.42%
KMKNX Kinetics Market Opportunities No Load
65.76
+0.41%
KMKCX Kinetics Market Opportunities Adv C
61.01
+0.41%
HNRGX Hennessy Energy Transition Investor
27.60
+0.36%
HNRIX Hennessy Energy Transition Instl
28.22
+0.36%
TDMTX Templeton Developing Markets C
20.55
+0.34%
TDADX Templeton Developing Markets Adv
20.96
+0.34%
KNPYX Kinetics Paradigm Instl
122.73
+0.31%
WWNPX Kinetics Paradigm No Load
120.94
+0.31%
KNPAX Kinetics Paradigm Adv A
114.90
+0.31%
KNPCX Kinetics Paradigm Adv C
102.54
+0.29%
TDMRX Templeton Developing Markets R
20.55
+0.29%
FDEVX Templeton Developing Markets R6
20.94
+0.29%
TEDMX Templeton Developing Markets A
21.09
+0.29%
DCINX Dunham International Stock C
18.23
+0.22%
NEAGX Needham Aggressive Growth Retail
45.96
+0.22%
NEAIX Needham Aggressive Growth Institutional
48.46
+0.21%
RMLPX Recurrent MLP & Infrastructure Class I
24.89
+0.20%
DNINX Dunham International Stock Fund
19.95
+0.20%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
30.85
+0.19%
LSHUX Kinetics Spin-Off and Corp Rest Instl
31.14
+0.19%
THOCX Thornburg Global Opportunities C
37.60
+0.19%
LSHEX Kinetics Spin-Off and Corp Rest No Load
32.60
+0.18%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
27.71
+0.18%
THORX Thornburg Global Opportunities R3
39.22
+0.18%
THOVX Thornburg Global Opportunities R4
39.40
+0.18%
THOAX Thornburg Global Opportunities A
39.74
+0.18%
THOIX Thornburg Global Opportunities I
39.99
+0.18%
THOGX Thornburg Global Opportunities R6
40.18
+0.17%
DGIFX Disciplined Growth Investors
24.23
+0.17%
DAINX Dunham International Stock A
19.75
+0.15%
THOFX Thornburg Global Opportunities R5
40.05
+0.15%