At close: 3:29 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 231.00 | 236.00 | 230.05 | 230.70 | 230.70 | 22,684 |
Jun 14, 2024 | 237.95 | 237.95 | 230.35 | 232.30 | 232.30 | 30,749 |
Jun 13, 2024 | 234.90 | 238.55 | 230.60 | 234.70 | 234.70 | 20,497 |
Jun 12, 2024 | 230.60 | 236.90 | 230.60 | 231.75 | 231.75 | 14,622 |
Jun 11, 2024 | 233.50 | 242.65 | 228.00 | 232.75 | 232.75 | 63,413 |
Jun 10, 2024 | 220.20 | 237.20 | 220.20 | 232.40 | 232.40 | 28,864 |
Jun 7, 2024 | 219.00 | 224.00 | 218.80 | 220.55 | 220.55 | 15,970 |
Jun 6, 2024 | 220.60 | 223.00 | 217.30 | 217.90 | 217.90 | 21,134 |
Jun 5, 2024 | 213.00 | 221.55 | 206.25 | 216.45 | 216.45 | 13,057 |
Jun 4, 2024 | 221.30 | 222.30 | 200.65 | 205.20 | 205.20 | 14,962 |
Jun 3, 2024 | 227.00 | 231.40 | 220.65 | 221.25 | 221.25 | 35,368 |
May 31, 2024 | 222.85 | 225.90 | 222.80 | 224.75 | 224.75 | 4,964 |
May 30, 2024 | 222.00 | 225.30 | 222.00 | 224.10 | 224.10 | 4,817 |
May 29, 2024 | 224.50 | 226.00 | 221.15 | 224.90 | 224.90 | 11,211 |
May 28, 2024 | 227.70 | 227.70 | 223.30 | 225.50 | 225.50 | 10,617 |
May 27, 2024 | 229.00 | 229.00 | 223.30 | 226.45 | 226.45 | 17,737 |
May 24, 2024 | 223.30 | 230.00 | 223.15 | 224.10 | 224.10 | 30,538 |
May 23, 2024 | 222.05 | 229.00 | 222.05 | 225.40 | 225.40 | 7,333 |
May 22, 2024 | 223.95 | 228.00 | 222.05 | 223.20 | 223.20 | 28,059 |
May 21, 2024 | 223.00 | 225.20 | 221.00 | 223.85 | 223.85 | 4,372 |
May 17, 2024 | 220.10 | 224.35 | 220.10 | 223.05 | 223.05 | 18,955 |
May 16, 2024 | 225.60 | 225.60 | 219.00 | 220.05 | 220.05 | 7,779 |
May 15, 2024 | 227.90 | 227.90 | 218.25 | 219.00 | 219.00 | 10,652 |
May 14, 2024 | 220.15 | 225.00 | 220.15 | 222.05 | 222.05 | 15,091 |
May 13, 2024 | 222.05 | 223.50 | 216.00 | 219.05 | 219.05 | 8,816 |
May 10, 2024 | 4.50 Dividend | |||||
May 10, 2024 | 228.75 | 229.30 | 222.00 | 222.75 | 222.75 | 14,366 |
May 9, 2024 | 236.00 | 237.35 | 228.45 | 229.70 | 225.20 | 6,815 |
May 8, 2024 | 230.05 | 237.35 | 230.05 | 234.00 | 229.42 | 7,453 |
May 7, 2024 | 235.00 | 239.70 | 228.90 | 232.10 | 227.55 | 14,312 |
May 6, 2024 | 240.00 | 242.20 | 231.85 | 233.30 | 228.73 | 17,979 |
May 3, 2024 | 242.30 | 246.95 | 236.30 | 239.00 | 234.32 | 99,130 |
May 2, 2024 | 260.75 | 264.70 | 256.45 | 258.70 | 253.63 | 47,355 |
Apr 30, 2024 | 255.95 | 262.50 | 249.90 | 258.95 | 253.88 | 38,993 |
Apr 29, 2024 | 256.10 | 256.10 | 247.70 | 251.70 | 246.77 | 33,261 |
Apr 26, 2024 | 257.10 | 260.95 | 251.60 | 252.70 | 247.75 | 33,809 |
Apr 25, 2024 | 253.45 | 258.55 | 248.10 | 254.70 | 249.71 | 46,246 |
Apr 24, 2024 | 252.65 | 263.05 | 251.80 | 253.55 | 248.58 | 34,017 |
Apr 23, 2024 | 240.90 | 254.65 | 240.10 | 251.65 | 246.72 | 106,766 |
Apr 22, 2024 | 235.35 | 239.45 | 232.00 | 237.45 | 232.80 | 21,032 |
Apr 19, 2024 | 233.00 | 235.85 | 231.35 | 234.35 | 229.76 | 4,413 |
Apr 18, 2024 | 242.00 | 242.00 | 235.70 | 236.30 | 231.67 | 20,808 |
Apr 16, 2024 | 228.20 | 241.75 | 228.20 | 239.75 | 235.05 | 45,722 |
Apr 15, 2024 | 233.80 | 236.10 | 228.35 | 232.60 | 228.04 | 11,246 |
Apr 12, 2024 | 242.90 | 242.90 | 237.00 | 238.60 | 233.93 | 7,226 |
Apr 10, 2024 | 244.55 | 244.55 | 239.90 | 242.20 | 237.46 | 9,142 |
Apr 9, 2024 | 246.00 | 246.60 | 237.85 | 239.80 | 235.10 | 12,486 |
Apr 8, 2024 | 252.00 | 252.00 | 244.05 | 244.50 | 239.71 | 9,367 |
Apr 5, 2024 | 249.55 | 254.00 | 246.60 | 249.45 | 244.56 | 28,236 |
Apr 4, 2024 | 244.05 | 252.10 | 243.25 | 249.00 | 244.12 | 82,812 |
Apr 3, 2024 | 242.25 | 247.35 | 242.25 | 243.10 | 238.34 | 20,166 |
Apr 2, 2024 | 242.20 | 248.40 | 241.50 | 245.40 | 240.59 | 19,101 |
Apr 1, 2024 | 230.95 | 244.50 | 230.95 | 241.65 | 236.92 | 30,839 |
Mar 28, 2024 | 238.70 | 243.55 | 230.15 | 231.85 | 227.31 | 24,229 |
Mar 27, 2024 | 243.00 | 246.95 | 234.45 | 237.90 | 233.24 | 74,115 |
Mar 26, 2024 | 236.80 | 247.35 | 236.80 | 242.60 | 237.85 | 51,239 |
Mar 22, 2024 | 229.95 | 244.00 | 227.95 | 240.85 | 236.13 | 31,952 |
Mar 21, 2024 | 213.50 | 231.90 | 213.50 | 230.05 | 225.54 | 53,667 |
Mar 20, 2024 | 217.45 | 217.45 | 208.45 | 212.55 | 208.39 | 38,043 |
Mar 19, 2024 | 219.20 | 219.20 | 208.35 | 210.10 | 205.98 | 14,941 |
Mar 18, 2024 | 213.15 | 217.55 | 212.95 | 214.90 | 210.69 | 27,439 |
Mar 15, 2024 | 215.20 | 221.70 | 211.00 | 212.35 | 208.19 | 36,750 |
Mar 14, 2024 | 207.95 | 218.00 | 205.25 | 215.20 | 210.98 | 16,993 |
Mar 13, 2024 | 226.40 | 227.95 | 201.25 | 204.10 | 200.10 | 42,944 |
Mar 12, 2024 | 223.35 | 228.45 | 216.25 | 226.70 | 222.26 | 22,538 |
Mar 11, 2024 | 231.50 | 233.95 | 220.95 | 221.75 | 217.41 | 51,700 |
Mar 7, 2024 | 236.50 | 237.50 | 230.00 | 231.85 | 227.31 | 15,431 |
Mar 6, 2024 | 242.50 | 246.45 | 232.00 | 233.45 | 228.88 | 20,234 |
Mar 5, 2024 | 245.10 | 247.95 | 242.35 | 244.05 | 239.27 | 16,737 |
Mar 4, 2024 | 246.70 | 248.00 | 243.25 | 245.10 | 240.30 | 18,592 |
Mar 1, 2024 | 246.90 | 247.00 | 241.25 | 245.35 | 240.54 | 14,080 |
Feb 29, 2024 | 239.00 | 243.65 | 234.35 | 241.90 | 237.16 | 95,530 |
Feb 28, 2024 | 242.05 | 245.05 | 237.50 | 239.00 | 234.32 | 15,397 |
Feb 27, 2024 | 253.90 | 253.90 | 240.15 | 240.80 | 236.08 | 26,172 |
Feb 26, 2024 | 243.00 | 252.25 | 241.95 | 250.05 | 245.15 | 62,723 |
Feb 23, 2024 | 238.35 | 243.00 | 232.00 | 240.65 | 235.94 | 39,656 |
Feb 22, 2024 | 239.00 | 240.05 | 234.10 | 236.35 | 231.72 | 31,664 |
Feb 21, 2024 | 250.35 | 250.35 | 236.00 | 239.10 | 234.42 | 14,344 |
Feb 20, 2024 | 246.80 | 247.45 | 240.45 | 241.85 | 237.11 | 57,178 |
Feb 19, 2024 | 245.50 | 250.75 | 244.25 | 245.15 | 240.35 | 24,376 |
Feb 16, 2024 | 240.30 | 247.00 | 237.00 | 245.20 | 240.40 | 39,061 |
Feb 15, 2024 | 232.40 | 243.50 | 231.35 | 235.65 | 231.03 | 45,117 |
Feb 14, 2024 | 237.05 | 240.00 | 228.50 | 229.40 | 224.91 | 82,010 |
Feb 13, 2024 | 208.65 | 247.75 | 206.05 | 243.95 | 239.17 | 231,447 |
Feb 12, 2024 | 228.25 | 230.60 | 206.25 | 208.90 | 204.81 | 50,004 |
Feb 9, 2024 | 240.30 | 240.30 | 223.60 | 228.50 | 224.02 | 99,529 |
Feb 8, 2024 | 250.05 | 254.50 | 235.00 | 239.90 | 235.20 | 90,385 |
Feb 7, 2024 | 260.15 | 260.15 | 249.80 | 250.65 | 245.74 | 34,658 |
Feb 6, 2024 | 276.40 | 276.40 | 264.45 | 268.05 | 262.80 | 36,575 |
Feb 5, 2024 | 274.05 | 274.30 | 262.35 | 265.00 | 259.81 | 13,980 |
Feb 2, 2024 | 276.30 | 279.00 | 272.30 | 273.20 | 267.85 | 28,082 |
Feb 1, 2024 | 275.20 | 280.20 | 273.30 | 276.40 | 270.99 | 38,927 |
Jan 31, 2024 | 274.65 | 276.90 | 272.55 | 273.35 | 267.99 | 9,922 |
Jan 30, 2024 | 277.65 | 280.75 | 272.20 | 273.65 | 268.29 | 38,993 |
Jan 29, 2024 | 276.90 | 282.05 | 275.00 | 276.50 | 271.08 | 49,982 |
Jan 25, 2024 | 279.00 | 283.65 | 275.10 | 276.50 | 271.08 | 24,296 |
Jan 24, 2024 | 274.55 | 279.55 | 269.20 | 278.55 | 273.09 | 22,067 |
Jan 23, 2024 | 281.35 | 288.25 | 271.15 | 274.55 | 269.17 | 58,808 |
Jan 19, 2024 | 281.45 | 285.95 | 278.60 | 283.55 | 278.00 | 18,025 |
Jan 17, 2024 | 287.85 | 287.85 | 275.90 | 279.85 | 274.37 | 30,340 |
Jan 16, 2024 | 295.60 | 297.30 | 282.75 | 285.75 | 280.15 | 133,311 |
Jan 15, 2024 | 280.25 | 296.25 | 277.05 | 291.15 | 285.45 | 206,130 |
Jan 12, 2024 | 278.35 | 287.15 | 277.35 | 278.55 | 273.09 | 87,110 |
Jan 11, 2024 | 273.90 | 281.00 | 273.05 | 279.25 | 273.78 | 23,076 |
Jan 10, 2024 | 273.15 | 276.30 | 269.20 | 271.85 | 266.52 | 41,694 |
Jan 9, 2024 | 274.00 | 278.50 | 272.50 | 274.70 | 269.32 | 12,893 |
Jan 8, 2024 | 281.85 | 281.85 | 271.25 | 273.50 | 268.14 | 55,067 |
Jan 5, 2024 | 285.95 | 285.95 | 277.80 | 280.35 | 274.86 | 21,987 |
Jan 4, 2024 | 280.25 | 285.50 | 280.25 | 282.95 | 277.41 | 53,066 |
Jan 3, 2024 | 281.35 | 286.35 | 277.05 | 281.80 | 276.28 | 52,530 |
Jan 2, 2024 | 270.90 | 282.10 | 267.75 | 278.80 | 273.34 | 111,958 |
Jan 1, 2024 | 259.05 | 271.55 | 259.05 | 270.15 | 264.86 | 24,716 |
Dec 29, 2023 | 261.95 | 263.55 | 259.30 | 260.00 | 254.91 | 42,284 |
Dec 28, 2023 | 266.95 | 267.00 | 260.05 | 261.20 | 256.08 | 48,381 |
Dec 27, 2023 | 268.30 | 268.30 | 262.30 | 264.45 | 259.27 | 7,764 |
Dec 26, 2023 | 272.85 | 272.90 | 263.30 | 265.65 | 260.45 | 29,007 |
Dec 22, 2023 | 266.70 | 276.00 | 265.00 | 268.90 | 263.63 | 53,848 |
Dec 21, 2023 | 255.80 | 267.65 | 254.90 | 266.25 | 261.03 | 52,487 |
Dec 20, 2023 | 273.00 | 273.15 | 258.00 | 263.50 | 258.34 | 29,765 |
Dec 19, 2023 | 275.50 | 276.30 | 271.20 | 272.10 | 266.77 | 36,113 |
Dec 18, 2023 | 284.00 | 284.00 | 275.30 | 276.35 | 270.94 | 19,764 |
Dec 15, 2023 | 278.00 | 285.25 | 276.35 | 281.55 | 276.03 | 64,647 |
Dec 14, 2023 | 284.50 | 284.50 | 276.00 | 277.95 | 272.50 | 17,100 |
Dec 13, 2023 | 284.95 | 284.95 | 277.05 | 279.60 | 274.12 | 25,396 |
Dec 12, 2023 | 284.30 | 284.30 | 276.85 | 280.10 | 274.61 | 62,538 |
Dec 11, 2023 | 279.65 | 291.05 | 275.35 | 284.20 | 278.63 | 114,819 |
Dec 8, 2023 | 283.90 | 287.65 | 274.20 | 279.45 | 273.98 | 36,537 |
Dec 7, 2023 | 276.05 | 284.20 | 273.90 | 280.35 | 274.86 | 234,686 |
Dec 6, 2023 | 255.00 | 287.00 | 255.00 | 275.95 | 270.54 | 279,853 |
Dec 5, 2023 | 254.75 | 258.80 | 254.10 | 257.00 | 251.97 | 43,043 |
Dec 4, 2023 | 256.05 | 262.00 | 253.50 | 254.70 | 249.71 | 48,563 |
Dec 1, 2023 | 255.00 | 259.85 | 252.25 | 255.05 | 250.05 | 53,374 |
Nov 30, 2023 | 262.90 | 262.90 | 252.60 | 253.95 | 248.97 | 24,314 |
Nov 29, 2023 | 253.90 | 263.00 | 252.40 | 260.25 | 255.15 | 57,413 |
Nov 28, 2023 | 254.05 | 256.00 | 251.85 | 253.90 | 248.93 | 20,931 |
Nov 24, 2023 | 253.00 | 258.75 | 249.45 | 254.50 | 249.51 | 27,701 |
Nov 23, 2023 | 251.55 | 256.95 | 245.50 | 252.95 | 247.99 | 43,302 |
Nov 22, 2023 | 250.00 | 254.05 | 245.50 | 247.20 | 242.36 | 47,736 |
Nov 21, 2023 | 262.95 | 264.70 | 248.85 | 249.30 | 244.42 | 92,282 |
Nov 20, 2023 | 252.00 | 262.70 | 247.20 | 260.95 | 255.84 | 51,477 |
Nov 17, 2023 | 248.55 | 253.50 | 246.50 | 247.30 | 242.46 | 17,534 |
Nov 16, 2023 | 254.50 | 255.00 | 249.10 | 250.15 | 245.25 | 11,508 |
Nov 15, 2023 | 255.80 | 258.50 | 250.85 | 252.05 | 247.11 | 23,829 |
Nov 13, 2023 | 257.35 | 257.35 | 251.90 | 255.80 | 250.79 | 13,968 |
Nov 10, 2023 | 258.85 | 258.85 | 245.85 | 253.45 | 248.48 | 8,451 |
Nov 9, 2023 | 250.10 | 250.40 | 244.00 | 246.35 | 241.52 | 8,545 |
Nov 8, 2023 | 256.65 | 256.65 | 246.50 | 248.95 | 244.07 | 33,198 |
Nov 7, 2023 | 255.50 | 256.75 | 251.15 | 252.10 | 247.16 | 14,159 |
Nov 6, 2023 | 258.80 | 259.35 | 253.60 | 254.65 | 249.66 | 8,991 |
Nov 3, 2023 | 258.95 | 260.45 | 253.00 | 253.80 | 248.83 | 30,484 |
Nov 2, 2023 | 258.45 | 263.95 | 255.10 | 256.10 | 251.08 | 16,762 |
Nov 1, 2023 | 268.60 | 270.05 | 256.25 | 257.75 | 252.70 | 9,234 |
Oct 31, 2023 | 270.00 | 270.60 | 265.30 | 267.25 | 262.01 | 8,613 |
Oct 30, 2023 | 272.10 | 272.10 | 265.00 | 266.55 | 261.33 | 4,330 |
Oct 27, 2023 | 260.95 | 274.70 | 260.00 | 272.10 | 266.77 | 26,344 |
Oct 26, 2023 | 258.45 | 261.95 | 251.80 | 258.75 | 253.68 | 32,464 |
Oct 25, 2023 | 263.35 | 269.80 | 257.45 | 263.65 | 258.48 | 18,664 |
Oct 23, 2023 | 277.45 | 280.45 | 260.80 | 263.00 | 257.85 | 10,988 |
Oct 20, 2023 | 282.90 | 285.90 | 277.65 | 279.70 | 274.22 | 6,344 |
Oct 19, 2023 | 279.10 | 289.05 | 279.10 | 284.15 | 278.58 | 7,610 |
Oct 18, 2023 | 289.00 | 289.80 | 282.00 | 283.25 | 277.70 | 11,658 |
Oct 17, 2023 | 286.00 | 289.00 | 285.95 | 288.35 | 282.70 | 17,393 |
Oct 16, 2023 | 292.00 | 293.40 | 284.35 | 286.75 | 281.13 | 15,555 |
Oct 13, 2023 | 280.45 | 291.50 | 280.45 | 288.65 | 283.00 | 31,411 |
Oct 12, 2023 | 280.25 | 284.55 | 280.00 | 283.45 | 277.90 | 16,108 |
Oct 11, 2023 | 277.60 | 283.20 | 277.60 | 281.00 | 275.49 | 18,093 |
Oct 10, 2023 | 275.70 | 279.95 | 275.70 | 277.40 | 271.97 | 5,124 |
Oct 9, 2023 | 284.00 | 284.00 | 273.00 | 275.00 | 269.61 | 7,257 |
Oct 6, 2023 | 281.05 | 285.05 | 278.60 | 283.55 | 278.00 | 16,637 |
Oct 5, 2023 | 276.05 | 281.30 | 272.95 | 280.65 | 275.15 | 13,509 |
Oct 4, 2023 | 276.25 | 279.45 | 273.10 | 275.05 | 269.66 | 29,879 |
Oct 3, 2023 | 283.85 | 283.85 | 278.00 | 278.80 | 273.34 | 22,332 |
Sep 29, 2023 | 286.85 | 287.45 | 280.30 | 281.20 | 275.69 | 10,979 |
Sep 28, 2023 | 287.55 | 290.90 | 283.45 | 284.70 | 279.12 | 22,627 |
Sep 27, 2023 | 295.00 | 295.00 | 285.50 | 286.65 | 281.03 | 20,616 |
Sep 26, 2023 | 283.00 | 291.95 | 283.00 | 290.25 | 284.56 | 18,475 |
Sep 25, 2023 | 285.05 | 290.75 | 282.00 | 283.35 | 277.80 | 20,788 |
Sep 22, 2023 | 286.60 | 292.25 | 285.50 | 287.75 | 282.11 | 26,328 |
Sep 21, 2023 | 294.95 | 298.75 | 286.70 | 288.00 | 282.36 | 16,714 |
Sep 20, 2023 | 297.95 | 299.65 | 291.75 | 292.85 | 287.11 | 18,570 |
Sep 18, 2023 | 299.10 | 309.70 | 299.10 | 301.00 | 295.10 | 9,299 |
Sep 15, 2023 | 299.80 | 305.60 | 299.80 | 304.60 | 298.63 | 8,985 |
Sep 14, 2023 | 303.50 | 308.90 | 297.00 | 299.25 | 293.39 | 23,318 |
Sep 13, 2023 | 290.00 | 307.00 | 289.00 | 301.80 | 295.89 | 82,628 |
Sep 12, 2023 | 308.90 | 311.35 | 276.75 | 288.35 | 282.70 | 133,133 |
Sep 11, 2023 | 306.00 | 318.95 | 302.20 | 306.25 | 300.25 | 70,294 |
Sep 8, 2023 | 308.40 | 311.70 | 306.00 | 306.90 | 300.89 | 17,074 |
Sep 7, 2023 | 307.00 | 310.00 | 306.55 | 307.55 | 301.52 | 13,807 |
Sep 6, 2023 | 307.05 | 312.40 | 305.55 | 306.50 | 300.50 | 21,862 |
Sep 5, 2023 | 314.95 | 314.95 | 305.80 | 307.40 | 301.38 | 32,254 |
Sep 4, 2023 | 312.10 | 316.45 | 305.00 | 307.35 | 301.33 | 42,895 |
Sep 1, 2023 | 309.85 | 316.15 | 308.45 | 310.20 | 304.12 | 13,669 |
Aug 31, 2023 | 312.70 | 321.05 | 305.95 | 308.10 | 302.06 | 24,936 |
Aug 30, 2023 | 321.85 | 321.85 | 309.85 | 311.10 | 305.01 | 8,809 |
Aug 29, 2023 | 311.40 | 317.00 | 311.40 | 312.15 | 306.03 | 5,029 |
Aug 28, 2023 | 315.10 | 316.40 | 310.00 | 310.45 | 304.37 | 4,214 |
Aug 25, 2023 | 315.00 | 316.00 | 311.25 | 312.50 | 306.38 | 12,907 |
Aug 24, 2023 | 319.40 | 321.85 | 313.15 | 316.10 | 309.91 | 11,477 |
Aug 23, 2023 | 327.00 | 327.00 | 318.00 | 318.95 | 312.70 | 4,963 |
Aug 22, 2023 | 309.95 | 322.00 | 308.30 | 318.20 | 311.97 | 35,717 |
Aug 21, 2023 | 306.05 | 311.20 | 306.00 | 307.75 | 301.72 | 23,243 |
Aug 18, 2023 | 309.40 | 311.00 | 303.30 | 306.25 | 300.25 | 21,016 |
Aug 17, 2023 | 308.60 | 312.00 | 301.90 | 302.85 | 296.92 | 22,908 |
Aug 16, 2023 | 304.05 | 316.20 | 300.00 | 306.60 | 300.59 | 29,034 |
Aug 14, 2023 | 319.95 | 319.95 | 301.15 | 303.50 | 297.55 | 46,188 |
Aug 11, 2023 | 321.05 | 324.95 | 310.00 | 314.25 | 308.09 | 20,165 |
Aug 10, 2023 | 334.90 | 334.90 | 322.30 | 323.50 | 317.16 | 19,025 |
Aug 9, 2023 | 331.05 | 342.70 | 330.00 | 331.60 | 325.10 | 6,552 |
Aug 8, 2023 | 329.90 | 338.50 | 326.70 | 334.85 | 328.29 | 29,147 |
Aug 7, 2023 | 337.00 | 337.00 | 327.25 | 329.15 | 322.70 | 15,421 |
Aug 4, 2023 | 342.55 | 342.55 | 334.90 | 336.60 | 330.01 | 11,527 |
Aug 3, 2023 | 331.50 | 336.95 | 330.00 | 332.60 | 326.08 | 9,570 |
Jul 28, 2023 | 331.05 | 333.60 | 320.40 | 324.00 | 317.65 | 34,796 |
Jul 26, 2023 | 332.00 | 335.00 | 318.35 | 321.60 | 315.30 | 67,395 |
Jul 24, 2023 | 337.05 | 337.80 | 319.25 | 321.20 | 314.91 | 67,486 |
Jul 21, 2023 | 342.10 | 345.15 | 334.10 | 336.25 | 329.66 | 11,225 |
Jul 20, 2023 | 354.95 | 355.20 | 345.30 | 346.95 | 340.15 | 29,173 |
Jul 19, 2023 | 369.95 | 369.95 | 350.35 | 354.10 | 347.16 | 10,374 |
Jul 17, 2023 | 366.15 | 366.60 | 355.70 | 358.30 | 351.28 | 40,036 |
Jul 14, 2023 | 1.4:1 Stock Splits | |||||
Jul 14, 2023 | 362.05 | 387.35 | 362.05 | 366.10 | 358.93 | 83,841 |
Jul 13, 2023 | 350.86 | 355.07 | 341.21 | 346.11 | 339.33 | 72,898 |
Jul 12, 2023 | 353.61 | 356.46 | 315.29 | 341.93 | 335.23 | 40,866 |
Jul 11, 2023 | 357.04 | 359.18 | 352.25 | 352.82 | 345.91 | 38,132 |
Jul 10, 2023 | 356.46 | 360.39 | 351.89 | 353.79 | 346.85 | 10,186 |
Jul 7, 2023 | 358.57 | 361.43 | 352.07 | 355.11 | 348.15 | 38,220 |
Jul 6, 2023 | 350.79 | 360.79 | 350.71 | 359.04 | 352.00 | 12,195 |
Jul 5, 2023 | 347.96 | 355.89 | 346.14 | 349.46 | 342.62 | 12,235 |
Jul 4, 2023 | 359.32 | 362.11 | 351.14 | 352.50 | 345.59 | 37,688 |
Jul 3, 2023 | 363.11 | 364.93 | 356.57 | 360.11 | 353.05 | 15,550 |
Jun 30, 2023 | 364.89 | 365.07 | 355.93 | 357.71 | 350.71 | 14,333 |
Jun 28, 2023 | 362.89 | 370.71 | 361.14 | 363.25 | 356.13 | 62,244 |
Jun 27, 2023 | 359.18 | 366.54 | 356.82 | 362.79 | 355.68 | 20,436 |
Jun 26, 2023 | 355.71 | 358.46 | 350.46 | 356.64 | 349.66 | 35,709 |
Jun 23, 2023 | 356.43 | 362.11 | 345.07 | 357.21 | 350.22 | 80,526 |
Jun 22, 2023 | 351.43 | 357.82 | 348.50 | 355.61 | 348.64 | 28,896 |
Jun 21, 2023 | 348.54 | 352.46 | 345.00 | 348.61 | 341.78 | 30,698 |
Jun 20, 2023 | 353.82 | 355.36 | 345.50 | 348.50 | 341.67 | 43,792 |
Jun 19, 2023 | 357.93 | 374.39 | 350.50 | 353.82 | 346.89 | 169,403 |