Unlock stock picks and a broker-level newsfeed that powers Wall Street.
100.00
-0.95
(-0.94%)
At close: 3:47:16 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 |
---|---|---|---|---|---|---|
Mar 17, 2025 | 101.10 | 103.30 | 99.60 | 100.00 | 100.00 | 95,385 |
Mar 13, 2025 | 109.60 | 109.60 | 100.10 | 100.95 | 100.95 | 40,882 |
Mar 12, 2025 | 104.05 | 105.65 | 101.10 | 102.35 | 102.35 | 35,493 |
Mar 11, 2025 | 103.00 | 104.00 | 99.95 | 103.20 | 103.20 | 70,248 |
Mar 10, 2025 | 108.45 | 108.95 | 103.15 | 104.15 | 104.15 | 70,918 |
Mar 7, 2025 | 111.25 | 111.25 | 107.45 | 108.80 | 108.80 | 54,267 |
Mar 6, 2025 | 104.90 | 108.50 | 104.90 | 107.65 | 107.65 | 41,434 |
Mar 5, 2025 | 101.95 | 106.20 | 101.00 | 104.60 | 104.60 | 108,691 |
Mar 4, 2025 | 96.80 | 101.60 | 96.75 | 100.75 | 100.75 | 87,477 |
Mar 3, 2025 | 99.45 | 101.20 | 95.05 | 98.70 | 98.70 | 112,192 |
Feb 28, 2025 | 101.40 | 103.70 | 99.65 | 100.45 | 100.45 | 33,619 |
Feb 27, 2025 | 105.85 | 106.65 | 103.20 | 103.85 | 103.85 | 125,696 |
Feb 25, 2025 | 104.25 | 106.15 | 103.55 | 103.95 | 103.95 | 14,671 |
Feb 24, 2025 | 103.15 | 105.00 | 102.00 | 104.10 | 104.10 | 83,797 |
Feb 21, 2025 | 106.50 | 109.45 | 104.05 | 104.85 | 104.85 | 60,869 |
Feb 20, 2025 | 106.50 | 108.25 | 105.05 | 106.80 | 106.80 | 51,716 |
Feb 19, 2025 | 105.00 | 107.30 | 103.10 | 106.60 | 106.60 | 30,040 |
Feb 18, 2025 | 108.40 | 108.40 | 101.10 | 102.10 | 102.10 | 97,012 |
Feb 17, 2025 | 105.95 | 107.85 | 103.60 | 105.40 | 105.40 | 45,886 |
Feb 14, 2025 | 115.25 | 115.60 | 106.25 | 106.65 | 106.65 | 72,163 |
Feb 13, 2025 | 110.90 | 119.50 | 110.90 | 114.15 | 114.15 | 64,836 |
Feb 12, 2025 | 108.05 | 113.50 | 107.00 | 111.80 | 111.80 | 30,510 |
Feb 11, 2025 | 116.55 | 116.55 | 108.55 | 109.45 | 109.45 | 17,691 |
Feb 10, 2025 | 116.00 | 118.55 | 113.80 | 114.25 | 114.25 | 15,037 |
Feb 7, 2025 | 119.00 | 119.95 | 116.40 | 117.45 | 117.45 | 34,844 |
Feb 6, 2025 | 122.15 | 122.15 | 118.55 | 119.35 | 119.35 | 14,491 |
Feb 5, 2025 | 118.50 | 121.70 | 118.50 | 119.75 | 119.75 | 37,210 |
Feb 4, 2025 | 118.90 | 120.70 | 116.00 | 118.50 | 118.50 | 44,429 |
Feb 3, 2025 | 115.65 | 120.20 | 115.40 | 116.55 | 116.55 | 37,434 |
Feb 1, 2025 | 126.00 | 126.00 | 118.40 | 121.65 | 121.65 | 52,719 |
Jan 31, 2025 | 117.55 | 122.90 | 117.00 | 122.70 | 122.70 | 37,221 |
Jan 30, 2025 | 119.40 | 121.95 | 117.25 | 118.10 | 118.10 | 50,851 |
Jan 29, 2025 | 105.60 | 127.35 | 105.60 | 121.80 | 121.80 | 159,318 |
Jan 28, 2025 | 112.35 | 112.35 | 103.00 | 107.90 | 107.90 | 135,732 |
Jan 27, 2025 | 118.65 | 118.65 | 109.80 | 110.20 | 110.20 | 43,625 |
Jan 24, 2025 | 124.30 | 124.30 | 118.00 | 118.60 | 118.60 | 27,849 |
Jan 23, 2025 | 123.75 | 124.25 | 120.45 | 121.85 | 121.85 | 48,171 |
Jan 22, 2025 | 1.00 Dividend | |||||
Jan 22, 2025 | 127.90 | 127.90 | 121.45 | 122.45 | 122.45 | 33,421 |
Jan 21, 2025 | 127.75 | 127.75 | 123.40 | 125.40 | 124.40 | 57,199 |
Jan 20, 2025 | 124.50 | 126.20 | 123.10 | 125.05 | 124.05 | 41,109 |
Jan 17, 2025 | 125.20 | 125.20 | 122.55 | 123.50 | 122.52 | 23,614 |
Jan 16, 2025 | 122.90 | 130.50 | 122.90 | 125.20 | 124.20 | 106,718 |
Jan 15, 2025 | 125.40 | 125.40 | 121.55 | 122.70 | 121.72 | 38,066 |
Jan 14, 2025 | 121.75 | 124.40 | 119.75 | 123.70 | 122.71 | 13,714 |
Jan 13, 2025 | 121.20 | 122.00 | 117.10 | 119.30 | 118.35 | 98,059 |
Jan 10, 2025 | 126.10 | 126.70 | 121.60 | 122.55 | 121.57 | 76,481 |
Jan 9, 2025 | 127.80 | 130.70 | 126.50 | 127.30 | 126.28 | 15,060 |
Jan 8, 2025 | 129.00 | 130.05 | 126.75 | 127.35 | 126.33 | 46,620 |
Jan 7, 2025 | 126.20 | 132.00 | 126.20 | 129.00 | 127.97 | 145,262 |
Jan 6, 2025 | 132.70 | 135.50 | 126.75 | 127.35 | 126.33 | 151,527 |
Jan 3, 2025 | 138.00 | 139.15 | 134.55 | 135.05 | 133.97 | 53,213 |
Jan 2, 2025 | 137.60 | 138.75 | 135.85 | 137.70 | 136.60 | 40,519 |
Jan 1, 2025 | 139.65 | 139.65 | 136.45 | 137.35 | 136.25 | 8,993 |
Dec 31, 2024 | 135.60 | 137.35 | 132.60 | 136.65 | 135.56 | 19,113 |
Dec 30, 2024 | 139.65 | 139.65 | 132.30 | 132.75 | 131.69 | 21,594 |
Dec 27, 2024 | 137.80 | 138.65 | 136.30 | 136.90 | 135.81 | 23,104 |
Dec 26, 2024 | 138.50 | 138.50 | 135.45 | 136.00 | 134.92 | 22,113 |
Dec 24, 2024 | 137.60 | 140.50 | 135.00 | 135.80 | 134.72 | 39,286 |
Dec 23, 2024 | 142.00 | 143.10 | 137.05 | 137.55 | 136.45 | 35,054 |
Dec 20, 2024 | 145.05 | 148.00 | 140.45 | 140.95 | 139.83 | 56,952 |
Dec 19, 2024 | 143.25 | 149.00 | 143.25 | 146.45 | 145.28 | 43,798 |
Dec 18, 2024 | 150.05 | 154.00 | 147.05 | 148.10 | 146.92 | 82,347 |
Dec 17, 2024 | 145.05 | 157.50 | 145.05 | 151.90 | 150.69 | 101,593 |
Dec 16, 2024 | 149.65 | 152.65 | 148.00 | 148.30 | 147.12 | 79,703 |
Dec 13, 2024 | 142.00 | 153.75 | 140.85 | 150.85 | 149.65 | 325,656 |
Dec 12, 2024 | 146.85 | 147.80 | 142.40 | 143.25 | 142.11 | 71,949 |
Dec 11, 2024 | 149.65 | 150.80 | 147.00 | 147.80 | 146.62 | 120,082 |
Dec 10, 2024 | 140.15 | 149.90 | 140.00 | 148.15 | 146.97 | 118,192 |
Dec 9, 2024 | 143.40 | 146.50 | 141.40 | 141.85 | 140.72 | 69,225 |
Dec 6, 2024 | 134.05 | 145.85 | 134.05 | 143.35 | 142.21 | 87,685 |
Dec 5, 2024 | 138.15 | 138.85 | 134.30 | 135.85 | 134.77 | 109,189 |
Dec 4, 2024 | 132.95 | 139.45 | 131.50 | 137.65 | 136.55 | 79,645 |
Dec 3, 2024 | 131.25 | 132.45 | 130.75 | 131.35 | 130.30 | 56,972 |
Dec 2, 2024 | 126.95 | 130.90 | 125.45 | 130.40 | 129.36 | 71,224 |
Nov 29, 2024 | 128.80 | 128.80 | 124.60 | 126.95 | 125.94 | 30,611 |
Nov 28, 2024 | 125.40 | 129.65 | 125.40 | 126.60 | 125.59 | 32,782 |
Nov 27, 2024 | 126.00 | 127.55 | 124.05 | 126.00 | 125.00 | 35,158 |
Nov 26, 2024 | 125.00 | 126.00 | 123.25 | 125.05 | 124.05 | 53,110 |
Nov 25, 2024 | 123.10 | 127.45 | 123.00 | 123.75 | 122.76 | 90,591 |
Nov 22, 2024 | 121.00 | 121.50 | 119.50 | 121.20 | 120.23 | 19,388 |
Nov 21, 2024 | 120.15 | 121.50 | 118.20 | 118.65 | 117.70 | 101,766 |
Nov 19, 2024 | 122.90 | 125.50 | 121.20 | 121.80 | 120.83 | 29,554 |
Nov 18, 2024 | 119.95 | 122.55 | 116.60 | 120.65 | 119.69 | 112,890 |
Nov 14, 2024 | 120.05 | 123.45 | 119.50 | 119.95 | 118.99 | 136,952 |
Nov 13, 2024 | 125.05 | 125.60 | 119.25 | 120.00 | 119.04 | 177,113 |
Nov 12, 2024 | 126.60 | 129.55 | 125.10 | 126.00 | 125.00 | 62,254 |
Nov 11, 2024 | 129.00 | 131.50 | 124.70 | 126.60 | 125.59 | 127,007 |
Nov 8, 2024 | 135.45 | 136.00 | 129.95 | 131.00 | 129.96 | 96,599 |
Nov 7, 2024 | 139.90 | 140.55 | 135.00 | 135.45 | 134.37 | 92,908 |
Nov 6, 2024 | 134.80 | 140.10 | 134.45 | 139.10 | 137.99 | 90,157 |
Nov 4, 2024 | 134.30 | 136.00 | 131.20 | 132.00 | 130.95 | 89,054 |
Nov 1, 2024 | 136.70 | 138.85 | 136.00 | 137.00 | 135.91 | 35,860 |
Oct 31, 2024 | 1.00 Dividend | |||||
Oct 31, 2024 | 132.45 | 136.65 | 132.45 | 135.50 | 134.42 | 44,474 |
Oct 29, 2024 | 130.90 | 133.70 | 128.00 | 131.15 | 130.10 | 37,145 |
Oct 28, 2024 | 127.85 | 134.45 | 126.15 | 130.85 | 129.81 | 112,247 |
Oct 25, 2024 | 131.50 | 135.65 | 126.55 | 127.90 | 126.88 | 100,001 |
Oct 24, 2024 | 140.00 | 142.60 | 133.15 | 133.95 | 132.88 | 121,758 |
Oct 23, 2024 | 137.25 | 145.50 | 137.25 | 139.50 | 138.39 | 128,410 |
Oct 22, 2024 | 144.00 | 144.65 | 137.25 | 138.40 | 137.30 | 128,500 |
Oct 21, 2024 | 154.50 | 156.00 | 146.75 | 149.10 | 147.91 | 107,633 |
Oct 18, 2024 | 152.15 | 157.15 | 149.00 | 154.60 | 153.37 | 149,968 |
Oct 17, 2024 | 161.05 | 163.95 | 152.90 | 153.35 | 152.13 | 69,337 |
Oct 16, 2024 | 153.05 | 161.60 | 153.05 | 160.40 | 159.12 | 64,184 |
Oct 15, 2024 | 152.10 | 161.35 | 152.10 | 156.00 | 154.76 | 136,873 |
Oct 14, 2024 | 159.10 | 159.10 | 153.85 | 155.35 | 154.11 | 38,181 |
Oct 11, 2024 | 158.75 | 160.85 | 155.55 | 157.80 | 156.54 | 86,345 |
Oct 10, 2024 | 148.95 | 162.80 | 146.30 | 158.75 | 157.48 | 477,034 |
Oct 9, 2024 | 146.50 | 148.65 | 144.65 | 145.70 | 144.54 | 80,125 |
Oct 8, 2024 | 140.30 | 147.10 | 138.05 | 146.60 | 145.43 | 93,456 |
Oct 7, 2024 | 145.00 | 148.30 | 138.30 | 140.25 | 139.13 | 224,402 |
Oct 4, 2024 | 147.00 | 151.25 | 144.20 | 146.85 | 145.68 | 70,236 |
Oct 3, 2024 | 153.00 | 154.95 | 148.60 | 149.00 | 147.81 | 225,763 |
Oct 1, 2024 | 152.95 | 156.00 | 152.00 | 155.20 | 153.96 | 61,622 |
Sep 30, 2024 | 151.25 | 153.75 | 148.45 | 151.30 | 150.09 | 133,683 |
Sep 27, 2024 | 152.50 | 157.75 | 151.05 | 152.35 | 151.14 | 84,800 |
Sep 26, 2024 | 153.05 | 156.00 | 151.80 | 152.55 | 151.33 | 144,458 |
Sep 25, 2024 | 159.55 | 159.55 | 154.35 | 155.35 | 154.11 | 108,742 |
Sep 24, 2024 | 165.00 | 165.45 | 157.55 | 158.85 | 157.58 | 155,933 |
Sep 23, 2024 | 158.85 | 164.30 | 155.00 | 163.75 | 162.44 | 252,217 |
Sep 20, 2024 | 151.90 | 157.95 | 151.90 | 154.25 | 153.02 | 86,615 |
Sep 19, 2024 | 156.20 | 158.65 | 148.35 | 151.25 | 150.04 | 103,680 |
Sep 18, 2024 | 158.95 | 160.30 | 154.15 | 155.75 | 154.51 | 216,110 |
Sep 17, 2024 | 161.85 | 165.00 | 158.50 | 158.95 | 157.68 | 72,234 |
Sep 16, 2024 | 162.10 | 165.45 | 160.00 | 161.85 | 160.56 | 187,230 |
Sep 13, 2024 | 160.00 | 163.20 | 157.35 | 161.60 | 160.31 | 128,678 |
Sep 12, 2024 | 157.45 | 160.00 | 156.80 | 158.15 | 156.89 | 77,109 |
Sep 11, 2024 | 161.50 | 164.70 | 156.00 | 156.80 | 155.55 | 108,362 |
Sep 10, 2024 | 160.80 | 165.55 | 160.80 | 161.90 | 160.61 | 144,367 |
Sep 9, 2024 | 162.05 | 163.10 | 157.20 | 160.50 | 159.22 | 357,122 |
Sep 6, 2024 | 172.85 | 172.85 | 161.40 | 163.35 | 162.05 | 668,069 |
Sep 5, 2024 | 173.10 | 176.95 | 169.10 | 172.25 | 170.88 | 323,393 |
Sep 4, 2024 | 162.20 | 177.00 | 162.20 | 172.70 | 171.32 | 274,794 |
Sep 3, 2024 | 168.55 | 170.45 | 164.10 | 166.70 | 165.37 | 254,220 |
Sep 2, 2024 | 166.90 | 174.95 | 165.30 | 167.65 | 166.31 | 587,953 |
Aug 30, 2024 | 164.45 | 169.10 | 161.40 | 165.60 | 164.28 | 309,020 |
Aug 29, 2024 | 163.90 | 168.95 | 159.10 | 162.25 | 160.96 | 116,929 |
Aug 28, 2024 | 168.00 | 168.90 | 163.10 | 163.65 | 162.34 | 247,225 |
Aug 26, 2024 | 171.95 | 173.85 | 167.25 | 167.95 | 166.61 | 478,879 |
Aug 23, 2024 | 166.20 | 171.90 | 164.30 | 169.25 | 167.90 | 324,743 |
Aug 22, 2024 | 156.90 | 166.40 | 155.30 | 164.20 | 162.89 | 576,198 |
Aug 21, 2024 | 156.95 | 157.80 | 153.65 | 154.20 | 152.97 | 137,783 |
Aug 20, 2024 | 158.10 | 158.10 | 151.65 | 156.95 | 155.70 | 145,908 |
Aug 19, 2024 | 143.85 | 155.75 | 143.80 | 154.10 | 152.87 | 238,593 |
Aug 16, 2024 | 141.00 | 143.75 | 139.40 | 142.80 | 141.66 | 108,012 |
Aug 14, 2024 | 139.85 | 140.75 | 136.05 | 138.70 | 137.59 | 102,349 |
Aug 13, 2024 | 145.50 | 145.50 | 137.90 | 139.00 | 137.89 | 142,876 |
Aug 12, 2024 | 142.60 | 145.55 | 140.90 | 144.40 | 143.25 | 106,820 |
Aug 9, 2024 | 140.40 | 145.55 | 139.55 | 142.35 | 141.21 | 63,963 |
Aug 8, 2024 | 141.50 | 142.45 | 138.15 | 138.50 | 137.40 | 61,078 |
Aug 7, 2024 | 137.15 | 142.00 | 136.85 | 141.50 | 140.37 | 122,561 |
Aug 6, 2024 | 140.45 | 143.90 | 135.10 | 135.95 | 134.87 | 196,677 |
Aug 5, 2024 | 138.65 | 144.90 | 138.25 | 139.35 | 138.24 | 352,508 |
Aug 2, 2024 | 145.00 | 150.00 | 141.15 | 146.85 | 145.68 | 168,579 |
Aug 1, 2024 | 150.85 | 152.10 | 145.40 | 146.50 | 145.33 | 73,350 |
Jul 31, 2024 | 154.30 | 158.90 | 148.35 | 150.65 | 149.45 | 299,894 |
Jul 30, 2024 | 154.85 | 157.35 | 151.95 | 152.95 | 151.73 | 74,250 |
Jul 29, 2024 | 157.85 | 158.65 | 150.95 | 153.05 | 151.83 | 327,248 |
Jul 26, 2024 | 146.50 | 156.65 | 145.45 | 155.90 | 154.66 | 219,551 |
Jul 25, 2024 | 1.00 Dividend | |||||
Jul 25, 2024 | 146.00 | 152.35 | 144.55 | 145.65 | 144.49 | 153,844 |
Jul 24, 2024 | 145.85 | 149.00 | 141.50 | 146.75 | 144.59 | 156,565 |
Jul 23, 2024 | 140.95 | 145.00 | 132.00 | 143.90 | 141.78 | 94,135 |
Jul 22, 2024 | 136.60 | 142.35 | 131.80 | 140.05 | 137.99 | 89,280 |
Jul 19, 2024 | 141.10 | 144.55 | 137.00 | 138.10 | 136.07 | 185,921 |
Jul 18, 2024 | 150.95 | 150.95 | 143.50 | 145.25 | 143.11 | 55,500 |
Jul 16, 2024 | 142.35 | 151.95 | 142.35 | 149.00 | 146.80 | 159,343 |
Jul 15, 2024 | 151.80 | 152.05 | 138.60 | 141.40 | 139.32 | 155,218 |
Jul 12, 2024 | 153.30 | 153.30 | 142.90 | 143.60 | 141.48 | 76,162 |
Jul 11, 2024 | 150.00 | 153.90 | 148.00 | 150.40 | 148.18 | 122,953 |
Jul 10, 2024 | 148.75 | 151.05 | 141.25 | 147.40 | 145.23 | 195,545 |
Jul 9, 2024 | 155.05 | 156.95 | 147.25 | 148.35 | 146.16 | 507,223 |
Jul 8, 2024 | 160.70 | 164.50 | 153.80 | 154.70 | 152.42 | 344,468 |
Jul 5, 2024 | 141.30 | 161.20 | 137.90 | 157.55 | 155.23 | 1,349,377 |
Jul 4, 2024 | 140.40 | 144.85 | 139.00 | 141.30 | 139.22 | 371,632 |
Jul 3, 2024 | 131.85 | 141.45 | 131.25 | 138.60 | 136.56 | 812,977 |
Jul 2, 2024 | 128.05 | 131.90 | 126.80 | 130.80 | 128.87 | 206,418 |
Jul 1, 2024 | 129.55 | 132.15 | 126.00 | 128.60 | 126.71 | 158,051 |
Jun 28, 2024 | 125.00 | 131.10 | 118.73 | 129.82 | 127.91 | 141,725 |
Jun 27, 2024 | 128.62 | 129.10 | 122.25 | 124.93 | 123.09 | 66,428 |
Jun 26, 2024 | 127.96 | 131.35 | 126.66 | 128.62 | 126.72 | 110,585 |
Jun 25, 2024 | 133.39 | 133.60 | 125.00 | 126.27 | 124.41 | 222,584 |
Jun 24, 2024 | 134.87 | 135.08 | 128.90 | 132.16 | 130.21 | 310,225 |
Jun 21, 2024 | 1.00 Dividend | |||||
Jun 21, 2024 | 126.99 | 137.50 | 123.45 | 136.50 | 134.49 | 883,476 |
Jun 20, 2024 | 119.56 | 129.80 | 119.56 | 125.75 | 122.91 | 1,326,705 |
Jun 19, 2024 | 107.00 | 120.00 | 107.00 | 119.38 | 116.69 | 1,047,930 |
Jun 18, 2024 | 104.00 | 107.74 | 103.56 | 106.97 | 104.56 | 422,198 |
Jun 14, 2024 | 105.00 | 105.45 | 102.01 | 103.01 | 100.69 | 159,227 |
Jun 13, 2024 | 101.65 | 104.39 | 101.14 | 103.52 | 101.18 | 245,175 |
Jun 12, 2024 | 98.05 | 102.20 | 98.05 | 100.78 | 98.51 | 66,186 |
Jun 11, 2024 | 96.35 | 99.90 | 96.35 | 99.59 | 97.34 | 176,739 |
Jun 10, 2024 | 96.35 | 98.19 | 95.91 | 96.38 | 94.20 | 58,686 |
Jun 7, 2024 | 94.50 | 96.78 | 94.26 | 96.34 | 94.17 | 67,922 |
Jun 6, 2024 | 93.00 | 95.55 | 93.00 | 94.72 | 92.58 | 98,687 |
Jun 5, 2024 | 86.00 | 94.20 | 86.00 | 93.25 | 91.15 | 71,776 |
Jun 4, 2024 | 97.30 | 97.30 | 88.74 | 90.02 | 87.99 | 130,943 |
Jun 3, 2024 | 96.00 | 96.07 | 94.40 | 95.40 | 93.25 | 90,315 |
May 31, 2024 | 94.40 | 95.45 | 91.90 | 94.00 | 91.88 | 78,554 |
May 30, 2024 | 93.50 | 94.00 | 92.85 | 93.25 | 91.15 | 51,686 |
May 29, 2024 | 94.15 | 94.40 | 93.45 | 93.80 | 91.68 | 49,056 |
May 28, 2024 | 95.45 | 95.70 | 94.00 | 94.30 | 92.17 | 50,170 |
May 27, 2024 | 96.75 | 96.85 | 94.15 | 94.75 | 92.61 | 32,469 |
May 24, 2024 | 98.05 | 98.35 | 96.15 | 96.50 | 94.32 | 62,535 |
May 23, 2024 | 97.60 | 99.00 | 97.40 | 98.15 | 95.93 | 91,630 |
May 22, 2024 | 97.60 | 98.70 | 97.10 | 97.90 | 95.69 | 83,651 |
May 21, 2024 | 99.70 | 99.70 | 97.45 | 97.65 | 95.45 | 29,279 |
May 17, 2024 | 99.00 | 99.60 | 98.60 | 98.90 | 96.67 | 49,199 |
May 16, 2024 | 97.45 | 99.70 | 97.15 | 98.65 | 96.42 | 47,872 |
May 15, 2024 | 97.15 | 98.65 | 96.70 | 97.00 | 94.81 | 39,153 |
May 14, 2024 | 95.20 | 97.45 | 95.20 | 97.15 | 94.96 | 54,936 |
May 13, 2024 | 95.60 | 96.10 | 94.10 | 95.00 | 92.86 | 61,444 |
May 10, 2024 | 95.20 | 96.30 | 94.15 | 95.05 | 92.90 | 64,017 |
May 9, 2024 | 97.10 | 97.70 | 94.50 | 94.70 | 92.56 | 26,486 |
May 8, 2024 | 97.45 | 98.70 | 96.20 | 96.80 | 94.62 | 53,915 |
May 7, 2024 | 99.45 | 99.55 | 96.25 | 97.20 | 95.01 | 42,944 |
May 6, 2024 | 100.85 | 101.40 | 97.80 | 99.30 | 97.06 | 32,152 |
May 3, 2024 | 100.10 | 101.30 | 99.30 | 100.15 | 97.89 | 48,441 |
May 2, 2024 | 101.75 | 101.85 | 100.10 | 100.20 | 97.94 | 43,785 |
Apr 30, 2024 | 101.51 | 102.37 | 100.52 | 100.82 | 98.54 | 32,377 |
Apr 29, 2024 | 102.89 | 102.89 | 100.36 | 100.71 | 98.44 | 32,941 |
Apr 26, 2024 | 101.34 | 103.04 | 101.10 | 101.26 | 98.97 | 136,402 |
Apr 25, 2024 | 101.19 | 103.19 | 100.85 | 101.29 | 99.00 | 103,530 |
Apr 24, 2024 | 103.30 | 104.55 | 102.40 | 102.86 | 100.54 | 94,042 |
Apr 23, 2024 | 104.12 | 104.79 | 101.95 | 102.85 | 100.53 | 46,811 |
Apr 22, 2024 | 108.71 | 109.26 | 103.61 | 104.03 | 101.68 | 392,801 |
Apr 19, 2024 | 100.05 | 104.54 | 99.30 | 104.02 | 101.67 | 246,687 |
Apr 18, 2024 | 101.58 | 103.50 | 100.64 | 101.62 | 99.33 | 86,553 |
Apr 16, 2024 | 98.98 | 103.20 | 98.76 | 101.48 | 99.19 | 42,424 |
Apr 15, 2024 | 98.64 | 102.26 | 98.23 | 100.15 | 97.89 | 215,749 |
Apr 12, 2024 | 104.94 | 105.40 | 103.06 | 103.62 | 101.28 | 94,957 |
Apr 10, 2024 | 104.82 | 105.76 | 104.40 | 104.94 | 102.57 | 101,605 |
Apr 9, 2024 | 103.85 | 107.45 | 102.84 | 104.51 | 102.15 | 94,201 |
Apr 8, 2024 | 101.53 | 106.52 | 101.53 | 103.50 | 101.16 | 206,508 |
Apr 5, 2024 | 101.48 | 101.80 | 100.05 | 101.52 | 99.23 | 40,728 |
Apr 4, 2024 | 102.98 | 102.98 | 99.65 | 100.91 | 98.63 | 139,038 |
Apr 3, 2024 | 93.58 | 102.74 | 93.58 | 102.21 | 99.90 | 197,630 |
Apr 2, 2024 | 93.85 | 95.48 | 92.20 | 94.23 | 92.10 | 123,210 |
Apr 1, 2024 | 90.49 | 93.99 | 90.13 | 93.68 | 91.57 | 55,416 |
Mar 28, 2024 | 90.50 | 91.50 | 88.68 | 89.30 | 87.28 | 51,893 |
Mar 27, 2024 | 89.75 | 92.00 | 89.00 | 89.46 | 87.44 | 134,768 |
Mar 26, 2024 | 87.06 | 94.91 | 87.06 | 89.57 | 87.55 | 221,662 |
Mar 22, 2024 | 88.77 | 88.99 | 87.65 | 88.25 | 86.26 | 37,258 |
Mar 21, 2024 | 85.98 | 88.00 | 85.98 | 87.22 | 85.25 | 41,306 |
Mar 20, 2024 | 86.48 | 86.87 | 84.00 | 85.18 | 83.26 | 96,648 |
Mar 19, 2024 | 87.26 | 87.59 | 85.50 | 85.96 | 84.02 | 56,542 |
Mar 18, 2024 | 86.90 | 88.60 | 86.50 | 87.33 | 85.36 | 42,041 |