BSE - Free Realtime Quote INR
Crompton Greaves Consumer Electricals Limited (CROMPTON.BO)
354.65
-0.55
(-0.15%)
As of 10:57:23 AM GMT+5:30. Market Open.
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 11, 2025 | 355.25 | 356.95 | 353.65 | 354.65 | 354.65 | 21,379 |
Jun 10, 2025 | 357.15 | 357.15 | 352.30 | 355.20 | 355.20 | 24,392 |
Jun 9, 2025 | 352.00 | 356.35 | 352.00 | 354.20 | 354.20 | 69,173 |
Jun 6, 2025 | 352.75 | 353.45 | 349.25 | 351.70 | 351.70 | 59,046 |
Jun 5, 2025 | 348.85 | 351.65 | 347.45 | 350.65 | 350.65 | 68,031 |
Jun 4, 2025 | 347.00 | 350.85 | 345.25 | 347.25 | 347.25 | 78,282 |
Jun 3, 2025 | 353.35 | 355.30 | 348.75 | 349.20 | 349.20 | 62,463 |
Jun 2, 2025 | 353.65 | 355.00 | 349.90 | 354.55 | 354.55 | 43,519 |
May 30, 2025 | 356.15 | 358.75 | 351.55 | 352.20 | 352.20 | 51,676 |
May 29, 2025 | 356.00 | 360.80 | 350.95 | 359.05 | 359.05 | 91,486 |
May 28, 2025 | 358.95 | 358.95 | 351.20 | 352.25 | 352.25 | 62,106 |
May 27, 2025 | 359.05 | 359.05 | 352.35 | 356.90 | 356.90 | 56,637 |
May 26, 2025 | 353.60 | 359.10 | 350.90 | 356.75 | 356.75 | 115,219 |
May 23, 2025 | 345.05 | 352.65 | 342.90 | 351.75 | 351.75 | 31,419 |
May 22, 2025 | 345.40 | 348.10 | 344.40 | 345.90 | 345.90 | 25,345 |
May 21, 2025 | 347.00 | 350.25 | 342.85 | 348.65 | 348.65 | 100,357 |
May 20, 2025 | 351.60 | 352.95 | 345.15 | 346.10 | 346.10 | 53,234 |
May 19, 2025 | 355.05 | 362.60 | 349.30 | 351.20 | 351.20 | 220,177 |
May 16, 2025 | 338.05 | 353.20 | 338.05 | 351.40 | 351.40 | 1,158,514 |
May 15, 2025 | 332.65 | 333.00 | 325.40 | 327.40 | 327.40 | 130,555 |
May 14, 2025 | 334.55 | 338.90 | 327.60 | 331.45 | 331.45 | 129,580 |
May 13, 2025 | 335.80 | 337.90 | 329.30 | 331.20 | 331.20 | 39,831 |
May 12, 2025 | 333.00 | 336.35 | 327.75 | 335.30 | 335.30 | 110,885 |
May 9, 2025 | 315.00 | 326.00 | 315.00 | 322.40 | 322.40 | 59,805 |
May 8, 2025 | 331.05 | 337.20 | 324.35 | 326.00 | 326.00 | 25,477 |
May 7, 2025 | 322.35 | 334.60 | 322.35 | 333.20 | 333.20 | 42,302 |
May 6, 2025 | 335.65 | 337.65 | 327.45 | 328.35 | 328.35 | 46,066 |
May 5, 2025 | 327.45 | 335.75 | 323.40 | 335.05 | 335.05 | 99,982 |
May 2, 2025 | 337.25 | 337.50 | 321.05 | 322.95 | 322.95 | 99,742 |
Apr 30, 2025 | 339.00 | 343.00 | 335.20 | 336.85 | 336.85 | 91,306 |
Apr 29, 2025 | 338.10 | 341.45 | 332.90 | 336.70 | 336.70 | 95,276 |
Apr 28, 2025 | 335.40 | 337.30 | 331.35 | 332.80 | 332.80 | 142,223 |
Apr 25, 2025 | 343.05 | 344.90 | 328.70 | 334.70 | 334.70 | 89,928 |
Apr 24, 2025 | 344.15 | 345.00 | 337.35 | 343.00 | 343.00 | 61,622 |
Apr 23, 2025 | 354.90 | 354.90 | 340.00 | 343.75 | 343.75 | 144,081 |
Apr 22, 2025 | 343.50 | 355.40 | 340.40 | 353.25 | 353.25 | 70,861 |
Apr 21, 2025 | 333.45 | 340.30 | 330.10 | 339.00 | 339.00 | 1,938,467 |
Apr 17, 2025 | 335.95 | 338.25 | 331.90 | 332.10 | 332.10 | 754,760 |
Apr 16, 2025 | 339.75 | 339.75 | 332.65 | 335.00 | 335.00 | 1,057,218 |
Apr 15, 2025 | 338.95 | 339.45 | 333.90 | 336.35 | 336.35 | 40,814 |
Apr 11, 2025 | 338.00 | 338.75 | 331.05 | 333.95 | 333.95 | 32,402 |
Apr 9, 2025 | 330.65 | 333.30 | 325.60 | 328.85 | 328.85 | 18,100 |
Apr 8, 2025 | 342.00 | 346.25 | 331.10 | 332.55 | 332.55 | 45,235 |
Apr 7, 2025 | 303.00 | 332.05 | 303.00 | 330.45 | 330.45 | 64,671 |
Apr 4, 2025 | 335.95 | 336.00 | 325.50 | 329.20 | 329.20 | 55,654 |
Apr 3, 2025 | 337.55 | 340.15 | 333.30 | 335.70 | 335.70 | 31,525 |
Apr 2, 2025 | 345.95 | 346.00 | 338.25 | 339.10 | 339.10 | 40,186 |
Apr 1, 2025 | 349.20 | 359.15 | 344.45 | 345.60 | 345.60 | 28,151 |
Mar 28, 2025 | 358.90 | 358.90 | 351.50 | 353.60 | 353.60 | 39,541 |
Mar 27, 2025 | 360.00 | 360.20 | 350.00 | 355.10 | 355.10 | 42,554 |
Mar 26, 2025 | 358.50 | 367.50 | 354.90 | 360.00 | 360.00 | 43,955 |
Mar 25, 2025 | 364.95 | 364.95 | 356.55 | 358.65 | 358.65 | 65,806 |
Mar 24, 2025 | 364.95 | 364.95 | 357.00 | 362.20 | 362.20 | 28,922 |
Mar 21, 2025 | 357.65 | 366.00 | 356.65 | 362.50 | 362.50 | 56,799 |
Mar 20, 2025 | 364.50 | 364.50 | 356.30 | 357.55 | 357.55 | 35,892 |
Mar 19, 2025 | 359.60 | 364.20 | 354.25 | 360.75 | 360.75 | 40,865 |
Mar 18, 2025 | 355.90 | 357.40 | 353.25 | 356.60 | 356.60 | 687,949 |
Mar 17, 2025 | 345.05 | 354.05 | 345.05 | 352.80 | 352.80 | 880,548 |
Mar 13, 2025 | 361.00 | 361.00 | 342.15 | 343.60 | 343.60 | 46,480 |
Mar 12, 2025 | 347.05 | 358.80 | 347.05 | 357.85 | 357.85 | 42,288 |
Mar 11, 2025 | 340.00 | 348.00 | 337.20 | 345.95 | 345.95 | 30,957 |
Mar 10, 2025 | 347.90 | 349.15 | 340.00 | 344.65 | 344.65 | 32,979 |
Mar 7, 2025 | 343.95 | 350.70 | 341.80 | 344.50 | 344.50 | 26,046 |
Mar 6, 2025 | 345.00 | 345.45 | 339.60 | 343.10 | 343.10 | 63,338 |
Mar 5, 2025 | 331.15 | 347.20 | 326.65 | 344.70 | 344.70 | 50,585 |
Mar 4, 2025 | 325.95 | 330.50 | 319.85 | 327.70 | 327.70 | 21,226 |
Mar 3, 2025 | 322.30 | 328.40 | 316.50 | 327.65 | 327.65 | 33,360 |
Feb 28, 2025 | 328.90 | 329.80 | 319.65 | 320.90 | 320.90 | 61,486 |
Feb 27, 2025 | 337.50 | 337.50 | 323.00 | 324.80 | 324.80 | 16,095 |
Feb 25, 2025 | 333.95 | 333.95 | 325.80 | 331.35 | 331.35 | 12,620 |
Feb 24, 2025 | 330.05 | 333.10 | 326.40 | 330.55 | 330.55 | 22,828 |
Feb 21, 2025 | 338.55 | 338.75 | 326.65 | 333.35 | 333.35 | 21,194 |
Feb 20, 2025 | 329.85 | 336.45 | 323.10 | 335.35 | 335.35 | 33,222 |
Feb 19, 2025 | 323.95 | 333.70 | 323.95 | 330.00 | 330.00 | 36,059 |
Feb 18, 2025 | 330.15 | 333.20 | 327.50 | 330.75 | 330.75 | 23,522 |
Feb 17, 2025 | 332.00 | 334.80 | 324.90 | 332.85 | 332.85 | 24,708 |
Feb 14, 2025 | 341.00 | 342.00 | 325.60 | 330.75 | 330.75 | 60,462 |
Feb 13, 2025 | 344.95 | 346.90 | 334.80 | 342.45 | 342.45 | 85,417 |
Feb 12, 2025 | 338.15 | 342.25 | 331.75 | 340.20 | 340.20 | 40,445 |
Feb 11, 2025 | 342.25 | 352.00 | 340.80 | 343.25 | 343.25 | 76,610 |
Feb 10, 2025 | 366.15 | 367.70 | 347.55 | 349.60 | 349.60 | 32,104 |
Feb 7, 2025 | 360.15 | 366.60 | 360.15 | 365.70 | 365.70 | 21,904 |
Feb 6, 2025 | 368.95 | 368.95 | 361.20 | 362.70 | 362.70 | 22,703 |
Feb 5, 2025 | 366.20 | 368.30 | 359.60 | 366.75 | 366.75 | 64,126 |
Feb 4, 2025 | 369.85 | 370.40 | 358.25 | 361.35 | 361.35 | 35,223 |
Feb 3, 2025 | 367.75 | 372.50 | 360.10 | 368.95 | 368.95 | 35,355 |
Feb 1, 2025 | 343.05 | 372.85 | 339.00 | 369.45 | 369.45 | 89,291 |
Jan 31, 2025 | 330.05 | 348.35 | 330.05 | 342.95 | 342.95 | 41,973 |
Jan 30, 2025 | 344.00 | 346.40 | 340.00 | 343.40 | 343.40 | 31,269 |
Jan 29, 2025 | 347.90 | 350.45 | 343.10 | 344.80 | 344.80 | 36,827 |
Jan 28, 2025 | 335.05 | 344.35 | 331.30 | 342.85 | 342.85 | 24,820 |
Jan 27, 2025 | 336.00 | 338.75 | 332.55 | 337.90 | 337.90 | 3,010,870 |
Jan 24, 2025 | 351.15 | 356.05 | 338.30 | 339.70 | 339.70 | 26,715 |
Jan 23, 2025 | 344.00 | 353.50 | 341.40 | 351.15 | 351.15 | 20,183 |
Jan 22, 2025 | 354.95 | 354.95 | 342.35 | 347.15 | 347.15 | 15,370 |
Jan 21, 2025 | 362.00 | 362.50 | 352.10 | 352.75 | 352.75 | 37,827 |
Jan 20, 2025 | 360.15 | 364.75 | 356.00 | 362.25 | 362.25 | 26,608 |
Jan 17, 2025 | 365.70 | 367.30 | 358.20 | 362.25 | 362.25 | 16,639 |
Jan 16, 2025 | 368.00 | 368.00 | 359.45 | 360.65 | 360.65 | 12,444 |
Jan 15, 2025 | 364.35 | 366.30 | 355.10 | 364.75 | 364.75 | 26,133 |
Jan 14, 2025 | 346.45 | 359.40 | 346.45 | 357.45 | 357.45 | 23,217 |
Jan 13, 2025 | 358.65 | 358.65 | 348.45 | 353.55 | 353.55 | 32,305 |
Jan 10, 2025 | 369.65 | 369.65 | 358.95 | 359.65 | 359.65 | 37,749 |
Jan 9, 2025 | 370.00 | 371.00 | 366.40 | 370.30 | 370.30 | 38,304 |
Jan 8, 2025 | 369.75 | 375.20 | 365.95 | 369.65 | 369.65 | 44,246 |
Jan 7, 2025 | 370.85 | 372.40 | 364.55 | 368.60 | 368.60 | 25,064 |
Jan 6, 2025 | 372.95 | 382.55 | 369.25 | 370.85 | 370.85 | 199,125 |
Jan 3, 2025 | 374.30 | 374.30 | 365.00 | 367.30 | 367.30 | 131,372 |
Jan 2, 2025 | 375.30 | 377.10 | 369.60 | 372.10 | 372.10 | 83,776 |
Jan 1, 2025 | 397.35 | 397.35 | 374.10 | 375.50 | 375.50 | 137,574 |
Dec 31, 2024 | 391.60 | 399.00 | 391.60 | 395.50 | 395.50 | 30,510 |
Dec 30, 2024 | 396.80 | 401.50 | 391.50 | 394.60 | 394.60 | 35,191 |
Dec 27, 2024 | 392.05 | 399.80 | 392.05 | 396.65 | 396.65 | 13,302 |
Dec 26, 2024 | 393.85 | 396.50 | 390.00 | 393.15 | 393.15 | 13,344 |
Dec 24, 2024 | 389.55 | 396.10 | 386.00 | 394.75 | 394.75 | 31,434 |
Dec 23, 2024 | 388.50 | 395.00 | 384.10 | 390.65 | 390.65 | 32,109 |
Dec 20, 2024 | 395.45 | 397.20 | 386.65 | 388.05 | 388.05 | 30,329 |
Dec 19, 2024 | 387.25 | 396.70 | 387.25 | 395.80 | 395.80 | 27,542 |
Dec 18, 2024 | 395.00 | 397.95 | 391.80 | 396.25 | 396.25 | 34,476 |
Dec 17, 2024 | 406.45 | 406.45 | 396.30 | 397.70 | 397.70 | 23,991 |
Dec 16, 2024 | 410.00 | 413.70 | 405.90 | 406.85 | 406.85 | 15,032 |
Dec 13, 2024 | 406.50 | 412.00 | 402.75 | 411.35 | 411.35 | 24,845 |
Dec 12, 2024 | 413.25 | 415.45 | 405.30 | 405.95 | 405.95 | 40,937 |
Dec 11, 2024 | 416.05 | 416.20 | 412.85 | 413.85 | 413.85 | 11,876 |
Dec 10, 2024 | 418.85 | 418.85 | 412.40 | 415.40 | 415.40 | 33,472 |
Dec 9, 2024 | 405.80 | 417.85 | 405.65 | 414.20 | 414.20 | 88,677 |
Dec 6, 2024 | 407.05 | 408.70 | 402.20 | 406.65 | 406.65 | 46,193 |
Dec 5, 2024 | 409.80 | 409.80 | 401.55 | 405.25 | 405.25 | 61,234 |
Dec 4, 2024 | 409.35 | 411.50 | 407.05 | 408.45 | 408.45 | 28,927 |
Dec 3, 2024 | 416.80 | 416.80 | 404.15 | 409.20 | 409.20 | 63,777 |
Dec 2, 2024 | 411.20 | 419.15 | 410.90 | 416.85 | 416.85 | 30,463 |
Nov 29, 2024 | 409.65 | 411.00 | 402.50 | 409.65 | 409.65 | 18,560 |
Nov 28, 2024 | 408.20 | 411.85 | 404.95 | 406.55 | 406.55 | 40,451 |
Nov 27, 2024 | 411.35 | 411.35 | 402.75 | 409.00 | 409.00 | 51,118 |
Nov 26, 2024 | 406.00 | 410.00 | 404.50 | 408.45 | 408.45 | 39,779 |
Nov 25, 2024 | 397.90 | 408.65 | 394.70 | 405.70 | 405.70 | 59,948 |
Nov 22, 2024 | 381.60 | 394.40 | 381.15 | 392.80 | 392.80 | 41,795 |
Nov 21, 2024 | 390.85 | 390.85 | 381.00 | 382.10 | 382.10 | 73,576 |
Nov 19, 2024 | 385.95 | 394.90 | 377.95 | 390.85 | 390.85 | 66,884 |
Nov 18, 2024 | 380.00 | 397.50 | 375.00 | 383.90 | 383.90 | 432,746 |
Nov 14, 2024 | 380.10 | 386.40 | 369.90 | 371.20 | 371.20 | 75,858 |
Nov 13, 2024 | 386.00 | 390.25 | 382.90 | 385.15 | 385.15 | 40,609 |
Nov 12, 2024 | 394.85 | 397.25 | 388.35 | 390.25 | 390.25 | 84,866 |
Nov 11, 2024 | 400.15 | 406.00 | 389.35 | 390.55 | 390.55 | 67,481 |
Nov 8, 2024 | 391.75 | 401.00 | 386.65 | 398.65 | 398.65 | 69,917 |
Nov 7, 2024 | 405.00 | 405.00 | 388.70 | 389.95 | 389.95 | 45,388 |
Nov 6, 2024 | 387.35 | 403.15 | 384.65 | 402.45 | 402.45 | 35,513 |
Nov 4, 2024 | 392.45 | 392.75 | 382.20 | 385.05 | 385.05 | 27,166 |
Nov 1, 2024 | 398.85 | 398.85 | 390.00 | 392.00 | 392.00 | 9,854 |
Oct 31, 2024 | 392.60 | 396.30 | 388.25 | 391.05 | 391.05 | 36,686 |
Oct 29, 2024 | 389.60 | 393.50 | 382.50 | 391.95 | 391.95 | 34,432 |
Oct 28, 2024 | 393.85 | 396.25 | 385.50 | 388.80 | 388.80 | 32,733 |
Oct 25, 2024 | 395.00 | 396.95 | 382.90 | 392.25 | 392.25 | 51,014 |
Oct 24, 2024 | 396.05 | 399.00 | 392.85 | 395.75 | 395.75 | 29,086 |
Oct 23, 2024 | 396.05 | 406.40 | 395.00 | 396.15 | 396.15 | 48,900 |
Oct 22, 2024 | 402.50 | 412.00 | 396.80 | 398.00 | 398.00 | 82,956 |
Oct 21, 2024 | 412.00 | 415.25 | 403.00 | 404.75 | 404.75 | 52,712 |
Oct 18, 2024 | 412.95 | 414.60 | 406.10 | 409.25 | 409.25 | 62,963 |
Oct 17, 2024 | 428.40 | 428.40 | 413.30 | 414.85 | 414.85 | 37,469 |
Oct 16, 2024 | 422.20 | 430.70 | 417.90 | 422.55 | 422.55 | 44,877 |
Oct 15, 2024 | 430.30 | 432.40 | 424.40 | 430.15 | 430.15 | 24,689 |
Oct 14, 2024 | 431.00 | 431.30 | 423.30 | 429.60 | 429.60 | 40,959 |
Oct 11, 2024 | 445.00 | 447.25 | 428.85 | 430.85 | 430.85 | 564,722 |
Oct 10, 2024 | 435.10 | 442.15 | 435.10 | 441.00 | 441.00 | 42,188 |
Oct 9, 2024 | 435.00 | 439.90 | 430.00 | 436.60 | 436.60 | 36,599 |
Oct 8, 2024 | 425.30 | 434.05 | 422.70 | 429.95 | 429.95 | 40,440 |
Oct 7, 2024 | 422.15 | 433.00 | 417.45 | 425.25 | 425.25 | 79,910 |
Oct 4, 2024 | 427.50 | 431.95 | 420.35 | 422.10 | 422.10 | 50,365 |
Oct 3, 2024 | 426.95 | 438.15 | 424.00 | 427.35 | 427.35 | 72,201 |
Oct 1, 2024 | 419.40 | 434.95 | 415.35 | 432.00 | 432.00 | 293,014 |
Sep 30, 2024 | 424.80 | 426.00 | 414.95 | 416.25 | 416.25 | 41,781 |
Sep 27, 2024 | 422.00 | 426.45 | 417.30 | 422.60 | 422.60 | 117,259 |
Sep 26, 2024 | 442.55 | 445.00 | 413.10 | 419.35 | 419.35 | 292,055 |
Sep 25, 2024 | 441.15 | 448.20 | 434.90 | 441.40 | 441.40 | 59,985 |
Sep 24, 2024 | 445.75 | 445.75 | 435.45 | 438.85 | 438.85 | 49,128 |
Sep 23, 2024 | 446.30 | 455.55 | 440.95 | 445.75 | 445.75 | 47,966 |
Sep 20, 2024 | 452.10 | 453.90 | 441.55 | 447.05 | 447.05 | 23,470 |
Sep 19, 2024 | 454.95 | 455.15 | 442.50 | 449.80 | 449.80 | 24,781 |
Sep 18, 2024 | 455.45 | 455.45 | 445.15 | 448.45 | 448.45 | 21,294 |
Sep 17, 2024 | 447.35 | 455.00 | 447.35 | 452.50 | 452.50 | 206,204 |
Sep 16, 2024 | 451.25 | 460.25 | 445.05 | 447.05 | 447.05 | 47,142 |
Sep 13, 2024 | 459.60 | 460.95 | 450.70 | 451.85 | 451.85 | 32,444 |
Sep 12, 2024 | 460.15 | 467.55 | 455.10 | 457.20 | 457.20 | 83,643 |
Sep 11, 2024 | 467.10 | 469.20 | 456.55 | 459.50 | 459.50 | 25,205 |
Sep 10, 2024 | 463.60 | 473.00 | 463.60 | 466.80 | 466.80 | 65,161 |
Sep 9, 2024 | 456.65 | 465.75 | 456.65 | 461.50 | 461.50 | 54,226 |
Sep 6, 2024 | 468.00 | 472.65 | 461.55 | 463.20 | 463.20 | 47,435 |
Sep 5, 2024 | 470.00 | 474.85 | 466.00 | 468.60 | 468.60 | 38,086 |
Sep 4, 2024 | 436.90 | 473.50 | 436.90 | 466.75 | 466.75 | 64,775 |
Sep 3, 2024 | 466.50 | 477.00 | 465.85 | 469.40 | 469.40 | 51,318 |
Sep 2, 2024 | 483.65 | 483.65 | 463.15 | 465.15 | 465.15 | 36,313 |
Aug 30, 2024 | 470.00 | 480.95 | 465.35 | 476.75 | 476.75 | 109,127 |
Aug 29, 2024 | 462.80 | 466.85 | 456.15 | 465.00 | 465.00 | 126,125 |
Aug 28, 2024 | 471.25 | 471.25 | 458.00 | 461.95 | 461.95 | 27,235 |
Aug 26, 2024 | 460.40 | 470.60 | 460.40 | 467.40 | 467.40 | 60,489 |
Aug 23, 2024 | 467.00 | 471.15 | 458.60 | 459.70 | 459.70 | 43,986 |
Aug 22, 2024 | 470.00 | 479.20 | 461.25 | 462.05 | 462.05 | 171,557 |
Aug 21, 2024 | 455.00 | 468.60 | 453.05 | 468.25 | 468.25 | 97,387 |
Aug 20, 2024 | 456.55 | 460.00 | 445.05 | 453.45 | 453.45 | 136,076 |
Aug 19, 2024 | 444.70 | 455.35 | 442.70 | 453.45 | 453.45 | 143,702 |
Aug 16, 2024 | 430.00 | 442.00 | 430.00 | 440.75 | 440.75 | 38,056 |
Aug 14, 2024 | 437.00 | 439.70 | 425.60 | 428.40 | 428.40 | 27,295 |
Aug 13, 2024 | 431.70 | 443.00 | 429.00 | 435.95 | 435.95 | 75,226 |
Aug 12, 2024 | 432.05 | 436.70 | 429.00 | 431.55 | 431.55 | 46,876 |
Aug 9, 2024 | 439.35 | 439.95 | 434.20 | 435.60 | 435.60 | 19,607 |
Aug 8, 2024 | 439.65 | 440.15 | 428.25 | 433.50 | 433.50 | 45,907 |
Aug 7, 2024 | 419.65 | 438.00 | 419.65 | 435.00 | 435.00 | 70,752 |
Aug 6, 2024 | 427.35 | 435.40 | 415.05 | 416.65 | 416.65 | 64,496 |
Aug 5, 2024 | 407.05 | 434.45 | 407.05 | 427.35 | 427.35 | 145,928 |
Aug 2, 2024 | 449.00 | 452.00 | 436.35 | 437.70 | 437.70 | 94,938 |
Aug 1, 2024 | 457.55 | 470.50 | 448.40 | 451.30 | 451.30 | 248,967 |
Jul 31, 2024 | 449.85 | 456.50 | 439.35 | 451.10 | 451.10 | 305,962 |
Jul 30, 2024 | 430.15 | 460.25 | 430.10 | 445.80 | 445.80 | 512,335 |
Jul 29, 2024 | 442.00 | 448.25 | 427.40 | 432.95 | 432.95 | 286,010 |
Jul 26, 2024 | 448.05 | 451.05 | 436.70 | 443.00 | 443.00 | 2,439,365 |
Jul 25, 2024 | 440.95 | 450.30 | 435.05 | 447.15 | 447.15 | 900,560 |
Jul 24, 2024 | 430.35 | 445.35 | 426.80 | 443.95 | 443.95 | 96,438 |
Jul 23, 2024 | 440.95 | 440.95 | 419.85 | 430.20 | 430.20 | 81,984 |
Jul 22, 2024 | 420.15 | 435.00 | 419.95 | 434.10 | 434.10 | 32,760 |
Jul 19, 2024 | 434.00 | 436.70 | 422.60 | 427.45 | 427.45 | 54,023 |
Jul 18, 2024 | 433.00 | 433.00 | 416.35 | 431.65 | 431.65 | 57,654 |
Jul 16, 2024 | 432.35 | 435.95 | 427.50 | 430.00 | 430.00 | 106,544 |
Jul 15, 2024 | 437.40 | 437.40 | 428.40 | 431.55 | 431.55 | 35,348 |
Jul 12, 2024 | 425.35 | 437.70 | 422.65 | 431.50 | 431.50 | 297,387 |
Jul 11, 2024 | 424.50 | 425.45 | 416.00 | 423.60 | 423.60 | 47,056 |
Jul 10, 2024 | 3 Dividend | |||||
Jul 10, 2024 | 427.75 | 430.55 | 415.50 | 423.00 | 423.00 | 85,864 |
Jul 9, 2024 | 424.35 | 441.95 | 422.10 | 427.80 | 424.80 | 220,329 |
Jul 8, 2024 | 411.00 | 423.05 | 409.55 | 420.65 | 417.70 | 229,757 |
Jul 5, 2024 | 409.95 | 415.80 | 407.05 | 409.25 | 406.38 | 77,984 |
Jul 4, 2024 | 412.45 | 412.45 | 407.85 | 408.45 | 405.59 | 151,131 |
Jul 3, 2024 | 411.65 | 417.00 | 409.60 | 410.80 | 407.92 | 71,391 |
Jul 2, 2024 | 419.55 | 419.55 | 410.00 | 412.55 | 409.66 | 224,100 |
Jul 1, 2024 | 406.45 | 417.90 | 403.95 | 416.65 | 413.73 | 585,411 |
Jun 28, 2024 | 420.85 | 420.85 | 404.40 | 405.40 | 402.56 | 76,948 |
Jun 27, 2024 | 424.65 | 428.70 | 415.65 | 417.50 | 414.57 | 398,980 |
Jun 26, 2024 | 428.85 | 431.00 | 420.20 | 428.45 | 425.45 | 45,388 |
Jun 25, 2024 | 433.00 | 434.25 | 427.40 | 429.90 | 426.89 | 45,207 |
Jun 24, 2024 | 424.30 | 433.00 | 414.65 | 431.05 | 428.03 | 53,830 |
Jun 21, 2024 | 425.75 | 436.60 | 423.10 | 426.45 | 423.46 | 68,018 |
Jun 20, 2024 | 424.55 | 429.75 | 421.50 | 428.30 | 425.30 | 39,187 |
Jun 19, 2024 | 429.85 | 435.95 | 423.30 | 424.10 | 421.13 | 169,095 |
Jun 18, 2024 | 429.95 | 431.95 | 422.40 | 428.75 | 425.74 | 60,458 |
Jun 14, 2024 | 426.25 | 429.00 | 421.35 | 426.45 | 423.46 | 39,048 |
Jun 13, 2024 | 422.80 | 426.25 | 418.70 | 424.85 | 421.87 | 157,189 |
Jun 12, 2024 | 410.60 | 423.55 | 408.80 | 422.25 | 419.29 | 101,539 |
Jun 11, 2024 | 417.55 | 419.65 | 410.00 | 410.75 | 407.87 | 152,874 |