NSE - Delayed Quote INR

Bharti Airtel Limited (BHARTIARTL.NS)

Compare
1,587.00 -13.30 (-0.83%)
At close: December 20 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 1,610.00 1,622.30 1,573.40 1,578.10 1,578.10 9,738,879
Dec 19, 2024 1,586.40 1,609.75 1,585.45 1,600.30 1,600.30 5,865,855
Dec 18, 2024 1,621.40 1,623.00 1,596.10 1,601.90 1,601.90 3,905,144
Dec 17, 2024 1,650.50 1,658.65 1,608.50 1,615.30 1,615.30 6,182,486
Dec 16, 2024 1,681.75 1,687.00 1,660.15 1,662.55 1,662.55 4,375,126
Dec 13, 2024 1,618.00 1,685.00 1,606.80 1,681.75 1,681.75 12,900,707
Dec 12, 2024 1,578.50 1,617.90 1,578.50 1,610.55 1,610.55 13,120,939
Dec 11, 2024 1,588.00 1,588.00 1,571.20 1,586.00 1,586.00 3,853,182
Dec 10, 2024 1,610.55 1,611.85 1,570.05 1,578.65 1,578.65 14,645,786
Dec 9, 2024 1,595.90 1,605.90 1,589.05 1,602.55 1,602.55 4,264,409
Dec 6, 2024 1,618.00 1,624.65 1,594.80 1,597.85 1,597.85 4,296,866
Dec 5, 2024 1,600.00 1,622.05 1,585.35 1,615.35 1,615.35 10,324,005
Dec 4, 2024 1,629.75 1,630.50 1,582.40 1,584.10 1,584.10 8,772,014
Dec 3, 2024 1,652.90 1,652.90 1,613.15 1,620.55 1,620.55 9,131,055
Dec 2, 2024 1,627.15 1,646.20 1,617.20 1,643.60 1,643.60 3,790,108
Nov 29, 2024 1,551.15 1,648.90 1,551.15 1,627.15 1,627.15 10,775,801
Nov 28, 2024 1,571.00 1,588.50 1,556.95 1,560.40 1,560.40 6,714,728
Nov 27, 2024 1,569.15 1,583.75 1,554.15 1,577.65 1,577.65 4,982,785
Nov 26, 2024 1,590.00 1,604.85 1,566.00 1,577.25 1,577.25 4,030,593
Nov 25, 2024 1,581.95 1,609.25 1,562.55 1,578.75 1,578.75 12,155,641
Nov 22, 2024 1,533.00 1,575.00 1,520.20 1,569.30 1,569.30 7,640,321
Nov 21, 2024 1,538.00 1,542.05 1,511.00 1,525.15 1,525.15 7,356,679
Nov 19, 2024 1,537.00 1,558.00 1,519.30 1,525.50 1,525.50 6,238,241
Nov 18, 2024 1,568.95 1,568.95 1,529.45 1,537.00 1,537.00 4,816,078
Nov 14, 2024 1,550.00 1,568.00 1,536.55 1,550.50 1,550.50 5,139,154
Nov 13, 2024 1,559.90 1,572.50 1,546.35 1,550.45 1,550.45 5,816,699
Nov 12, 2024 1,568.80 1,595.00 1,550.10 1,555.65 1,555.65 4,479,934
Nov 11, 2024 1,561.00 1,581.60 1,551.80 1,560.55 1,560.55 3,664,301
Nov 8, 2024 1,571.00 1,579.50 1,558.85 1,569.90 1,569.90 3,096,384
Nov 7, 2024 1,595.95 1,608.55 1,569.65 1,575.80 1,575.80 5,160,994
Nov 6, 2024 1,583.00 1,610.75 1,566.50 1,598.80 1,598.80 6,631,728
Nov 5, 2024 1,583.25 1,593.90 1,566.00 1,578.40 1,578.40 6,473,278
Nov 4, 2024 1,619.15 1,623.85 1,573.05 1,591.25 1,591.25 6,094,029
Nov 1, 2024 1,620.00 1,626.35 1,605.35 1,616.45 1,616.45 279,441
Oct 31, 2024 1,634.00 1,638.80 1,602.15 1,612.60 1,612.60 4,921,681
Oct 30, 2024 1,627.80 1,651.00 1,617.80 1,633.35 1,633.35 4,622,628
Oct 29, 2024 1,650.50 1,667.95 1,610.00 1,637.10 1,637.10 6,990,747
Oct 28, 2024 1,658.15 1,677.85 1,645.65 1,663.35 1,663.35 2,811,651
Oct 25, 2024 1,681.10 1,684.75 1,655.85 1,666.00 1,666.00 3,434,386
Oct 24, 2024 1,687.00 1,693.00 1,657.40 1,678.45 1,678.45 3,669,575
Oct 23, 2024 1,690.00 1,701.35 1,680.10 1,685.80 1,685.80 2,764,757
Oct 22, 2024 1,692.00 1,712.90 1,687.35 1,692.25 1,692.25 3,070,057
Oct 21, 2024 1,705.55 1,708.95 1,662.00 1,692.55 1,692.55 3,836,168
Oct 18, 2024 1,710.00 1,716.10 1,685.20 1,707.85 1,707.85 4,154,915
Oct 17, 2024 1,736.75 1,737.95 1,694.40 1,701.15 1,701.15 4,373,392
Oct 16, 2024 1,720.00 1,742.25 1,717.10 1,733.95 1,733.95 3,299,887
Oct 15, 2024 1,708.00 1,732.75 1,699.95 1,717.25 1,717.25 5,891,334
Oct 14, 2024 1,686.00 1,710.05 1,679.35 1,695.60 1,695.60 2,069,815
Oct 11, 2024 1,678.10 1,690.25 1,658.65 1,687.40 1,687.40 2,367,678
Oct 10, 2024 1,686.60 1,698.95 1,665.00 1,678.10 1,678.10 5,047,657
Oct 9, 2024 1,666.75 1,704.60 1,661.05 1,678.10 1,678.10 3,414,614
Oct 8, 2024 1,662.60 1,679.50 1,652.00 1,657.45 1,657.45 5,224,335
Oct 7, 2024 1,651.00 1,670.00 1,642.45 1,662.05 1,662.05 5,387,707
Oct 4, 2024 1,670.05 1,686.70 1,630.15 1,640.90 1,640.90 8,576,527
Oct 3, 2024 1,665.00 1,695.00 1,665.00 1,673.45 1,673.45 7,200,276
Oct 1, 2024 1,705.00 1,722.85 1,696.00 1,698.70 1,698.70 3,649,090
Sep 30, 2024 1,714.00 1,733.00 1,704.20 1,709.55 1,709.55 6,907,288
Sep 27, 2024 1,755.20 1,763.45 1,722.50 1,734.60 1,734.60 7,116,861
Sep 26, 2024 1,770.00 1,779.00 1,746.15 1,771.10 1,771.10 7,417,423
Sep 25, 2024 1,755.55 1,766.90 1,745.00 1,760.40 1,760.40 4,017,103
Sep 24, 2024 1,752.00 1,767.55 1,746.10 1,756.65 1,756.65 7,579,205
Sep 23, 2024 1,719.00 1,754.25 1,719.00 1,750.45 1,750.45 5,001,827
Sep 20, 2024 1,671.00 1,723.40 1,666.00 1,711.75 1,711.75 21,646,275
Sep 19, 2024 1,647.70 1,711.70 1,647.70 1,664.85 1,664.85 8,498,240
Sep 18, 2024 1,655.20 1,670.95 1,647.85 1,654.90 1,654.90 3,171,195
Sep 17, 2024 1,650.00 1,666.05 1,638.50 1,661.75 1,661.75 4,223,072
Sep 16, 2024 1,634.45 1,652.95 1,630.10 1,635.45 1,635.45 3,762,063
Sep 13, 2024 1,651.00 1,654.90 1,631.05 1,634.45 1,634.45 5,609,618
Sep 12, 2024 1,596.15 1,652.80 1,590.10 1,646.75 1,646.75 12,204,496
Sep 11, 2024 1,578.45 1,598.90 1,574.45 1,577.80 1,577.80 5,994,914
Sep 10, 2024 1,545.15 1,586.00 1,545.15 1,577.85 1,577.85 6,163,457
Sep 9, 2024 1,523.25 1,546.75 1,523.25 1,542.65 1,542.65 3,912,508
Sep 6, 2024 1,552.80 1,555.60 1,530.20 1,539.25 1,539.25 5,497,805
Sep 5, 2024 1,559.00 1,563.00 1,541.50 1,547.20 1,547.20 5,652,812
Sep 4, 2024 1,558.00 1,566.00 1,542.00 1,561.90 1,561.90 5,213,811
Sep 3, 2024 1,579.00 1,579.00 1,558.60 1,560.60 1,560.60 4,546,295
Sep 2, 2024 1,605.00 1,605.00 1,565.50 1,571.35 1,571.35 4,890,314
Aug 30, 2024 1,576.00 1,608.40 1,561.60 1,589.05 1,589.05 37,820,442
Aug 29, 2024 1,565.00 1,571.70 1,545.95 1,565.90 1,565.90 8,036,748
Aug 28, 2024 1,527.95 1,564.50 1,521.65 1,556.35 1,556.35 6,225,319
Aug 27, 2024 1,518.00 1,526.35 1,502.00 1,522.75 1,522.75 3,965,066
Aug 26, 2024 1,509.00 1,520.70 1,505.00 1,513.55 1,513.55 4,307,432
Aug 23, 2024 1,493.00 1,510.00 1,479.35 1,506.75 1,506.75 6,238,112
Aug 22, 2024 1,473.70 1,499.90 1,465.00 1,486.35 1,486.35 6,781,325
Aug 21, 2024 1,453.00 1,466.60 1,447.70 1,463.45 1,463.45 6,175,510
Aug 20, 2024 1,480.00 1,484.75 1,446.50 1,449.15 1,449.15 10,046,892
Aug 19, 2024 1,487.00 1,489.10 1,464.30 1,469.65 1,469.65 4,404,075
Aug 16, 2024 1,480.00 1,491.00 1,468.10 1,483.55 1,483.55 7,176,426
Aug 14, 2024 1,453.10 1,480.10 1,453.10 1,471.70 1,471.70 5,891,784
Aug 13, 2024 1,468.00 1,478.40 1,450.35 1,459.70 1,459.70 4,495,208
Aug 12, 2024 1,466.00 1,477.50 1,445.00 1,458.60 1,458.60 4,028,226
Aug 9, 2024 1,465.00 1,482.00 1,457.30 1,464.10 1,464.10 3,615,910
Aug 8, 2024 1,435.00 1,466.50 1,430.00 1,451.80 1,451.80 5,986,360
Aug 7, 2024 8.00 Dividend
Aug 7, 2024 1,452.00 1,454.90 1,422.60 1,441.75 1,441.75 5,700,734
Aug 6, 2024 1,483.10 1,492.90 1,431.10 1,443.55 1,435.55 8,249,573
Aug 5, 2024 1,482.00 1,488.00 1,451.50 1,465.70 1,457.58 5,111,901
Aug 2, 2024 1,494.10 1,505.15 1,483.60 1,493.80 1,485.52 3,335,905
Aug 1, 2024 1,485.00 1,511.00 1,485.00 1,505.50 1,497.16 4,531,379
Jul 31, 2024 1,477.85 1,504.15 1,473.15 1,491.55 1,483.28 5,634,305
Jul 30, 2024 1,484.40 1,484.90 1,464.05 1,470.35 1,462.20 4,263,689
Jul 29, 2024 1,525.00 1,525.00 1,477.05 1,481.35 1,473.14 4,589,313
Jul 26, 2024 1,450.25 1,520.00 1,449.15 1,514.40 1,506.01 9,564,987
Jul 25, 2024 1,445.00 1,454.00 1,440.10 1,449.15 1,441.12 4,277,756
Jul 24, 2024 1,466.00 1,475.60 1,436.55 1,455.20 1,447.14 4,529,339
Jul 23, 2024 1,470.00 1,470.00 1,428.45 1,465.70 1,457.58 2,936,143
Jul 22, 2024 1,450.00 1,472.00 1,449.05 1,465.40 1,457.28 3,560,584
Jul 19, 2024 1,480.00 1,480.00 1,451.95 1,461.75 1,453.65 3,858,596
Jul 18, 2024 1,466.00 1,485.95 1,459.05 1,483.65 1,475.43 6,470,342
Jul 16, 2024 1,452.00 1,473.30 1,445.00 1,466.50 1,458.37 6,967,651
Jul 15, 2024 1,433.25 1,440.00 1,426.05 1,437.60 1,429.63 3,324,806
Jul 12, 2024 1,442.00 1,447.60 1,421.45 1,433.25 1,425.31 6,342,135
Jul 11, 2024 1,450.00 1,450.85 1,428.00 1,437.95 1,429.98 4,178,558
Jul 10, 2024 1,441.00 1,448.75 1,426.15 1,445.05 1,437.04 3,416,762
Jul 9, 2024 1,436.00 1,441.65 1,428.15 1,435.55 1,427.59 2,897,480
Jul 8, 2024 1,431.00 1,438.85 1,423.15 1,435.15 1,427.20 3,261,797
Jul 5, 2024 1,422.50 1,433.60 1,416.85 1,429.70 1,421.78 4,881,198
Jul 4, 2024 1,418.00 1,441.10 1,411.50 1,423.05 1,415.16 9,570,938
Jul 3, 2024 1,427.95 1,432.40 1,408.45 1,419.85 1,411.98 8,261,388
Jul 2, 2024 1,462.00 1,473.40 1,417.00 1,418.95 1,411.09 7,792,632
Jul 1, 2024 1,450.00 1,466.80 1,449.25 1,454.00 1,445.94 6,011,806
Jun 28, 2024 1,536.25 1,536.25 1,436.65 1,444.05 1,436.05 29,145,832
Jun 27, 2024 1,464.00 1,489.00 1,440.05 1,475.80 1,467.62 19,675,528
Jun 26, 2024 1,414.95 1,479.95 1,408.95 1,459.50 1,451.41 9,579,826
Jun 25, 2024 1,434.00 1,434.00 1,409.85 1,414.95 1,407.11 6,353,748
Jun 24, 2024 1,402.00 1,423.80 1,389.35 1,419.80 1,411.93 6,195,831
Jun 21, 2024 1,384.95 1,423.95 1,372.85 1,416.05 1,408.20 43,929,578
Jun 20, 2024 1,405.95 1,406.95 1,376.25 1,381.15 1,373.50 8,742,855
Jun 19, 2024 1,433.95 1,434.80 1,388.30 1,392.35 1,384.63 8,640,918
Jun 18, 2024 1,444.00 1,444.00 1,418.00 1,428.35 1,420.43 8,671,131
Jun 14, 2024 1,434.00 1,434.00 1,420.95 1,427.40 1,419.49 3,978,442
Jun 13, 2024 1,449.00 1,455.95 1,420.45 1,425.75 1,417.85 7,990,376
Jun 12, 2024 1,425.00 1,447.85 1,422.10 1,438.40 1,430.43 4,876,138
Jun 11, 2024 1,426.00 1,434.60 1,413.00 1,427.25 1,419.34 4,416,792
Jun 10, 2024 1,421.05 1,436.65 1,421.05 1,426.05 1,418.15 5,318,477
Jun 7, 2024 1,370.60 1,430.65 1,363.15 1,425.25 1,417.35 12,280,748
Jun 6, 2024 1,359.00 1,376.25 1,329.00 1,370.60 1,363.00 10,279,789
Jun 5, 2024 1,325.65 1,348.75 1,279.85 1,344.35 1,336.90 12,175,520
Jun 4, 2024 1,391.10 1,397.00 1,219.05 1,299.70 1,292.50 19,924,421
Jun 3, 2024 1,415.30 1,420.45 1,385.00 1,391.10 1,383.39 6,017,122
May 31, 2024 1,380.00 1,388.00 1,338.00 1,372.75 1,365.14 24,825,643
May 30, 2024 1,378.80 1,386.45 1,363.50 1,377.15 1,369.52 7,100,303
May 29, 2024 1,355.50 1,390.25 1,355.50 1,377.10 1,369.47 4,445,083
May 28, 2024 1,384.80 1,386.95 1,366.90 1,371.05 1,363.45 2,068,963
May 27, 2024 1,396.00 1,407.00 1,378.00 1,384.35 1,376.68 6,553,974
May 24, 2024 1,375.50 1,397.75 1,374.05 1,388.50 1,380.81 5,622,368
May 23, 2024 1,350.75 1,377.30 1,344.30 1,374.05 1,366.44 7,147,341
May 22, 2024 1,342.15 1,351.00 1,329.55 1,347.90 1,340.43 3,026,723
May 21, 2024 1,356.00 1,362.75 1,335.75 1,344.30 1,336.85 5,422,220
May 17, 2024 1,353.60 1,360.00 1,339.25 1,344.45 1,337.00 6,614,017
May 16, 2024 1,328.00 1,356.85 1,321.30 1,345.10 1,337.65 11,932,181
May 15, 2024 1,281.55 1,318.25 1,280.50 1,309.90 1,302.64 6,891,004
May 14, 2024 1,290.55 1,299.90 1,280.70 1,284.30 1,277.18 3,262,908
May 13, 2024 1,301.15 1,302.90 1,281.40 1,285.95 1,278.82 3,703,942
May 10, 2024 1,275.05 1,308.50 1,271.75 1,301.15 1,293.94 5,532,513
May 9, 2024 1,283.00 1,295.30 1,270.05 1,275.45 1,268.38 4,809,145
May 8, 2024 1,276.15 1,299.40 1,274.70 1,288.60 1,281.46 2,682,816
May 7, 2024 1,286.35 1,294.45 1,271.00 1,286.15 1,279.02 5,767,030
May 6, 2024 1,275.00 1,298.45 1,273.20 1,283.40 1,276.29 5,555,467
May 3, 2024 1,306.00 1,310.50 1,258.15 1,277.40 1,270.32 11,290,875
May 2, 2024 1,315.25 1,319.90 1,293.60 1,304.05 1,296.82 7,995,432
Apr 30, 2024 1,323.15 1,334.80 1,319.95 1,322.30 1,314.97 5,272,565
Apr 29, 2024 1,324.50 1,346.00 1,320.00 1,332.45 1,325.07 3,195,888
Apr 26, 2024 1,338.00 1,345.70 1,322.00 1,326.00 1,318.65 5,289,771
Apr 25, 2024 1,331.00 1,343.80 1,324.35 1,338.70 1,331.28 8,512,627
Apr 24, 2024 1,352.00 1,354.00 1,333.55 1,336.40 1,328.99 6,277,492
Apr 23, 2024 1,310.00 1,351.00 1,302.10 1,342.35 1,334.91 12,074,766
Apr 22, 2024 1,304.00 1,305.40 1,288.25 1,297.55 1,290.36 7,894,656
Apr 19, 2024 1,280.00 1,296.50 1,253.35 1,289.00 1,281.86 13,103,862
Apr 18, 2024 1,220.00 1,281.85 1,215.80 1,265.75 1,258.74 19,939,924
Apr 16, 2024 1,223.90 1,233.95 1,212.05 1,216.45 1,209.71 5,235,632
Apr 15, 2024 1,210.60 1,235.00 1,210.35 1,224.55 1,217.76 4,281,602
Apr 12, 2024 1,226.10 1,231.85 1,219.55 1,225.55 1,218.76 7,877,073
Apr 10, 2024 1,213.25 1,230.70 1,208.75 1,229.40 1,222.59 6,442,196
Apr 9, 2024 1,214.95 1,214.95 1,198.30 1,204.45 1,197.78 3,372,798
Apr 8, 2024 1,188.00 1,210.55 1,183.10 1,204.70 1,198.02 4,827,733
Apr 5, 2024 1,205.90 1,211.35 1,188.95 1,191.00 1,184.40 4,227,519
Apr 4, 2024 1,231.95 1,233.00 1,201.30 1,206.85 1,200.16 7,327,626
Apr 3, 2024 1,195.00 1,240.60 1,189.45 1,225.70 1,218.91 9,532,291
Apr 2, 2024 1,225.00 1,227.75 1,203.20 1,208.25 1,201.55 3,625,577
Apr 1, 2024 1,228.00 1,231.90 1,208.00 1,217.35 1,210.60 5,461,473
Mar 28, 2024 1,226.95 1,238.50 1,220.30 1,228.60 1,221.79 10,518,377
Mar 27, 2024 1,210.55 1,228.25 1,210.55 1,224.80 1,218.01 5,779,169
Mar 26, 2024 1,225.00 1,234.00 1,210.00 1,213.10 1,206.38 10,898,138
Mar 22, 2024 1,226.95 1,245.00 1,222.00 1,236.10 1,229.25 7,840,007
Mar 21, 2024 1,238.00 1,242.90 1,214.10 1,220.80 1,214.03 9,952,250
Mar 20, 2024 1,228.25 1,239.00 1,223.65 1,231.80 1,224.97 6,596,032
Mar 19, 2024 1,216.20 1,240.40 1,214.60 1,228.35 1,221.54 7,703,719
Mar 18, 2024 1,225.00 1,230.55 1,215.20 1,225.30 1,218.51 4,141,080
Mar 15, 2024 1,190.00 1,222.80 1,187.85 1,220.00 1,213.24 10,115,416
Mar 14, 2024 1,173.95 1,199.70 1,163.55 1,194.60 1,187.98 8,569,080
Mar 13, 2024 1,212.00 1,212.00 1,151.70 1,168.75 1,162.27 7,528,096
Mar 12, 2024 1,200.00 1,208.00 1,197.80 1,204.25 1,197.58 4,249,548
Mar 11, 2024 1,186.00 1,218.30 1,186.00 1,196.60 1,189.97 6,679,208
Mar 7, 2024 1,209.85 1,213.60 1,189.45 1,199.70 1,193.05 8,903,981
Mar 6, 2024 1,173.95 1,196.60 1,157.35 1,193.70 1,187.08 5,464,839
Mar 5, 2024 1,133.05 1,179.75 1,133.05 1,168.90 1,162.42 5,375,008
Mar 4, 2024 1,132.00 1,149.25 1,132.00 1,133.50 1,127.22 5,855,090
Mar 1, 2024 1,128.00 1,140.75 1,117.40 1,128.70 1,122.44 5,927,490
Feb 29, 2024 1,118.85 1,137.95 1,099.00 1,123.35 1,117.12 13,818,650
Feb 28, 2024 1,133.40 1,152.65 1,123.50 1,128.75 1,122.49 5,302,711
Feb 27, 2024 1,113.00 1,131.00 1,101.30 1,127.50 1,121.25 7,149,094
Feb 26, 2024 1,118.10 1,125.90 1,104.35 1,110.05 1,103.90 3,186,134
Feb 23, 2024 1,127.00 1,131.85 1,115.30 1,125.75 1,119.51 6,709,844
Feb 22, 2024 1,137.60 1,138.75 1,097.65 1,135.55 1,129.26 8,642,368
Feb 21, 2024 1,155.00 1,159.15 1,132.60 1,139.90 1,133.58 4,570,259
Feb 20, 2024 1,145.00 1,151.60 1,135.00 1,143.95 1,137.61 5,397,418
Feb 19, 2024 1,121.05 1,145.00 1,118.35 1,142.20 1,135.87 4,711,035
Feb 16, 2024 1,124.00 1,127.05 1,116.85 1,120.00 1,113.79 3,091,952
Feb 15, 2024 1,122.30 1,131.45 1,109.40 1,120.70 1,114.49 5,056,712
Feb 14, 2024 1,110.00 1,121.15 1,104.70 1,115.85 1,109.67 4,653,070
Feb 13, 2024 1,111.00 1,125.00 1,103.80 1,117.85 1,111.65 3,211,554
Feb 12, 2024 1,122.90 1,129.00 1,111.30 1,118.70 1,112.50 3,887,976
Feb 9, 2024 1,145.95 1,145.95 1,116.25 1,120.25 1,114.04 4,203,171
Feb 8, 2024 1,144.40 1,146.50 1,116.20 1,142.15 1,135.82 6,519,392
Feb 7, 2024 1,138.80 1,148.25 1,131.80 1,134.30 1,128.01 2,770,694
Feb 6, 2024 1,125.00 1,156.10 1,123.00 1,134.05 1,127.77 9,863,065
Feb 5, 2024 1,154.35 1,159.65 1,110.00 1,113.55 1,107.38 7,809,331
Feb 2, 2024 1,155.00 1,175.20 1,145.30 1,150.80 1,144.42 4,969,983
Feb 1, 2024 1,165.05 1,170.20 1,148.95 1,151.20 1,144.82 3,606,209
Jan 31, 2024 1,159.00 1,175.05 1,146.20 1,170.70 1,164.21 5,981,966
Jan 30, 2024 1,162.15 1,180.85 1,154.55 1,158.65 1,152.23 3,902,023
Jan 29, 2024 1,158.00 1,169.75 1,158.00 1,162.15 1,155.71 4,015,858
Jan 25, 2024 1,186.00 1,200.65 1,157.05 1,160.55 1,154.12 11,424,697
Jan 24, 2024 1,140.10 1,194.00 1,140.10 1,189.95 1,183.36 9,546,592
Jan 23, 2024 1,145.00 1,172.55 1,135.00 1,158.00 1,151.58 18,194,595
Jan 19, 2024 1,091.00 1,136.35 1,089.80 1,125.00 1,118.77 11,753,391
Jan 18, 2024 1,075.20 1,096.00 1,075.20 1,087.05 1,081.03 4,407,330
Jan 17, 2024 1,092.00 1,108.95 1,078.80 1,085.25 1,079.24 4,568,700
Jan 16, 2024 1,107.00 1,117.00 1,093.00 1,095.90 1,089.83 5,025,540
Jan 15, 2024 1,078.05 1,104.70 1,074.55 1,102.40 1,096.29 3,312,897
Jan 12, 2024 1,058.10 1,078.55 1,051.60 1,076.35 1,070.38 3,394,013
Jan 11, 2024 1,065.75 1,073.90 1,057.35 1,062.85 1,056.96 2,604,325
Jan 10, 2024 1,066.95 1,073.30 1,055.30 1,062.70 1,056.81 3,111,573
Jan 9, 2024 1,057.00 1,067.90 1,048.05 1,064.50 1,058.60 3,371,125
Jan 8, 2024 1,050.00 1,059.00 1,045.25 1,049.05 1,043.24 4,489,695
Jan 5, 2024 1,053.80 1,063.65 1,038.95 1,046.60 1,040.80 4,008,221
Jan 4, 2024 1,035.25 1,058.80 1,027.55 1,047.90 1,042.09 4,664,043
Jan 3, 2024 1,031.95 1,037.00 1,021.35 1,035.20 1,029.46 3,604,276
Jan 2, 2024 1,017.40 1,025.45 1,016.00 1,021.70 1,016.04 6,865,791
Jan 1, 2024 1,031.95 1,031.95 1,007.00 1,013.05 1,007.44 3,804,406
Dec 29, 2023 1,033.15 1,043.25 1,024.40 1,032.20 1,026.48 4,631,749
Dec 28, 2023 1,023.90 1,041.95 1,022.20 1,036.70 1,030.95 5,288,328
Dec 27, 2023 1,000.00 1,024.05 998.00 1,021.20 1,015.54 4,791,379
Dec 26, 2023 995.00 1,002.50 989.65 999.85 994.31 2,460,643
Dec 22, 2023 981.90 998.95 975.55 989.55 984.07 4,605,120
Dec 21, 2023 968.00 981.55 960.00 977.90 972.48 4,294,277
Dec 20, 2023 992.90 993.65 969.00 971.55 966.17 3,990,591

Related Tickers