Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
851.15
-9.90
(-1.15%)
As of 1:37:07 PM 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 |
---|---|---|---|---|---|---|
Feb 25, 2025 | 857.00 | 857.00 | 847.35 | 851.15 | 851.15 | 279 |
Feb 24, 2025 | 898.95 | 898.95 | 853.05 | 861.05 | 861.05 | 627 |
Feb 21, 2025 | 884.00 | 891.40 | 870.45 | 881.80 | 881.80 | 2,669 |
Feb 20, 2025 | 885.15 | 897.55 | 884.75 | 891.95 | 891.95 | 465 |
Feb 19, 2025 | 880.00 | 903.70 | 880.00 | 899.70 | 899.70 | 615 |
Feb 18, 2025 | 893.10 | 898.25 | 878.65 | 892.05 | 892.05 | 1,470 |
Feb 17, 2025 | 902.85 | 924.70 | 892.25 | 902.85 | 902.85 | 1,939 |
Feb 14, 2025 | 912.00 | 927.90 | 907.00 | 922.40 | 922.40 | 2,200 |
Feb 13, 2025 | 955.00 | 955.00 | 918.00 | 925.70 | 925.70 | 1,251 |
Feb 12, 2025 | 932.25 | 955.00 | 918.95 | 949.30 | 949.30 | 4,558 |
Feb 11, 2025 | 954.95 | 954.95 | 923.05 | 932.25 | 932.25 | 4,411 |
Feb 10, 2025 | 980.05 | 992.85 | 948.00 | 962.20 | 962.20 | 6,031 |
Feb 7, 2025 | 1,024.70 | 1,027.05 | 985.05 | 988.05 | 988.05 | 5,155 |
Feb 6, 2025 | 1,010.05 | 1,026.35 | 1,009.50 | 1,018.20 | 1,018.20 | 1,960 |
Feb 5, 2025 | 1,036.15 | 1,036.75 | 1,004.00 | 1,018.25 | 1,018.25 | 2,655 |
Feb 4, 2025 | 1,064.95 | 1,064.95 | 1,020.00 | 1,033.60 | 1,033.60 | 1,537 |
Feb 3, 2025 | 1,012.25 | 1,057.85 | 1,011.75 | 1,038.40 | 1,038.40 | 3,527 |
Feb 1, 2025 | 1,038.00 | 1,059.30 | 1,038.00 | 1,043.35 | 1,043.35 | 759 |
Jan 31, 2025 | 1,036.90 | 1,069.00 | 1,033.55 | 1,059.10 | 1,059.10 | 2,223 |
Jan 30, 2025 | 1,033.90 | 1,049.90 | 1,032.45 | 1,036.40 | 1,036.40 | 1,976 |
Jan 29, 2025 | 1,048.45 | 1,048.45 | 1,020.00 | 1,038.45 | 1,038.45 | 1,158 |
Jan 28, 2025 | 1,045.60 | 1,059.95 | 1,015.00 | 1,041.50 | 1,041.50 | 6,579 |
Jan 27, 2025 | 1,009.15 | 1,049.95 | 985.00 | 1,045.60 | 1,045.60 | 9,547 |
Jan 24, 2025 | 1,020.00 | 1,024.20 | 928.85 | 1,009.15 | 1,009.15 | 3,919,343 |
Jan 23, 2025 | 1,020.05 | 1,037.50 | 1,014.35 | 1,022.60 | 1,022.60 | 833 |
Jan 22, 2025 | 1,012.30 | 1,026.45 | 987.60 | 1,021.80 | 1,021.80 | 4,771 |
Jan 21, 2025 | 994.00 | 1,005.00 | 988.80 | 1,000.30 | 1,000.30 | 1,573 |
Jan 20, 2025 | 991.00 | 993.50 | 988.85 | 991.40 | 991.40 | 353 |
Jan 17, 2025 | 989.00 | 997.75 | 985.35 | 991.00 | 991.00 | 547 |
Jan 16, 2025 | 985.45 | 1,001.50 | 984.00 | 992.00 | 992.00 | 1,273 |
Jan 15, 2025 | 990.30 | 993.65 | 980.10 | 984.45 | 984.45 | 1,776 |
Jan 14, 2025 | 989.95 | 993.00 | 976.85 | 984.05 | 984.05 | 1,844 |
Jan 13, 2025 | 997.95 | 998.50 | 963.50 | 982.30 | 982.30 | 2,530 |
Jan 10, 2025 | 996.75 | 1,003.15 | 985.65 | 994.65 | 994.65 | 3,070 |
Jan 9, 2025 | 1,001.85 | 1,019.85 | 991.05 | 1,012.25 | 1,012.25 | 2,933 |
Jan 8, 2025 | 1,040.00 | 1,040.00 | 1,001.00 | 1,014.50 | 1,014.50 | 1,036 |
Jan 7, 2025 | 1,020.45 | 1,027.00 | 992.45 | 1,017.20 | 1,017.20 | 3,123 |
Jan 6, 2025 | 1,065.95 | 1,065.95 | 990.00 | 1,003.15 | 1,003.15 | 4,032 |
Jan 3, 2025 | 1,009.00 | 1,023.40 | 998.30 | 1,012.60 | 1,012.60 | 1,093 |
Jan 2, 2025 | 1,001.00 | 1,015.00 | 995.00 | 1,008.00 | 1,008.00 | 2,566 |
Jan 1, 2025 | 997.25 | 1,006.10 | 988.60 | 1,001.35 | 1,001.35 | 1,149 |
Dec 31, 2024 | 999.00 | 1,000.00 | 981.55 | 999.40 | 999.40 | 466 |
Dec 30, 2024 | 982.00 | 1,002.45 | 970.00 | 997.25 | 997.25 | 4,141 |
Dec 27, 2024 | 990.05 | 992.85 | 982.55 | 985.80 | 985.80 | 537 |
Dec 26, 2024 | 988.05 | 1,001.55 | 979.90 | 994.20 | 994.20 | 1,074 |
Dec 24, 2024 | 1,031.95 | 1,031.95 | 989.00 | 993.70 | 993.70 | 1,855 |
Dec 23, 2024 | 1,034.95 | 1,035.00 | 991.10 | 1,014.85 | 1,014.85 | 1,152 |
Dec 20, 2024 | 1,012.00 | 1,017.25 | 999.75 | 1,008.50 | 1,008.50 | 2,031 |
Dec 19, 2024 | 1,044.00 | 1,049.00 | 1,006.10 | 1,020.35 | 1,020.35 | 2,645 |
Dec 18, 2024 | 1,016.95 | 1,041.05 | 992.10 | 1,036.90 | 1,036.90 | 3,632 |
Dec 17, 2024 | 1,018.05 | 1,020.35 | 995.25 | 1,010.25 | 1,010.25 | 7,048 |
Dec 16, 2024 | 1,090.00 | 1,103.45 | 1,027.00 | 1,030.00 | 1,030.00 | 5,884 |
Dec 13, 2024 | 1,100.95 | 1,100.95 | 1,043.00 | 1,050.80 | 1,050.80 | 4,760 |
Dec 12, 2024 | 1,098.25 | 1,098.25 | 1,075.00 | 1,083.10 | 1,083.10 | 1,950 |
Dec 11, 2024 | 1,112.00 | 1,134.90 | 1,094.00 | 1,098.25 | 1,098.25 | 987 |
Dec 10, 2024 | 1,101.00 | 1,114.95 | 1,079.00 | 1,111.40 | 1,111.40 | 795 |
Dec 9, 2024 | 1,124.60 | 1,124.60 | 1,089.15 | 1,100.65 | 1,100.65 | 527 |
Dec 6, 2024 | 1,113.05 | 1,124.90 | 1,095.00 | 1,102.40 | 1,102.40 | 1,205 |
Dec 5, 2024 | 1,106.60 | 1,120.00 | 1,090.00 | 1,116.05 | 1,116.05 | 1,687 |
Dec 4, 2024 | 1,100.00 | 1,114.65 | 1,094.50 | 1,106.75 | 1,106.75 | 830 |
Dec 3, 2024 | 1,091.00 | 1,121.50 | 1,087.00 | 1,097.45 | 1,097.45 | 453 |
Dec 2, 2024 | 1,097.05 | 1,100.00 | 1,076.40 | 1,092.80 | 1,092.80 | 899 |
Nov 29, 2024 | 1,137.45 | 1,185.00 | 1,077.75 | 1,096.25 | 1,096.25 | 1,291 |
Nov 28, 2024 | 1,076.15 | 1,099.10 | 1,076.15 | 1,091.05 | 1,091.05 | 1,511 |
Nov 27, 2024 | 1,137.95 | 1,137.95 | 1,079.40 | 1,099.40 | 1,099.40 | 501 |
Nov 26, 2024 | 1,066.05 | 1,106.00 | 1,066.05 | 1,095.10 | 1,095.10 | 537 |
Nov 25, 2024 | 1,099.20 | 1,099.20 | 1,061.90 | 1,084.10 | 1,084.10 | 623 |
Nov 22, 2024 | 1,069.00 | 1,070.10 | 1,043.00 | 1,065.20 | 1,065.20 | 428 |
Nov 21, 2024 | 1,002.05 | 1,073.00 | 1,002.05 | 1,062.80 | 1,062.80 | 483 |
Nov 19, 2024 | 1,108.95 | 1,108.95 | 1,043.35 | 1,077.60 | 1,077.60 | 2,143 |
Nov 18, 2024 | 1,095.40 | 1,113.90 | 1,053.45 | 1,067.05 | 1,067.05 | 1,664 |
Nov 14, 2024 | 1,119.00 | 1,130.00 | 1,067.65 | 1,079.15 | 1,079.15 | 1,203 |
Nov 13, 2024 | 1,081.85 | 1,081.85 | 1,053.00 | 1,071.95 | 1,071.95 | 984 |
Nov 12, 2024 | 1,123.50 | 1,125.05 | 1,081.05 | 1,090.70 | 1,090.70 | 1,181 |
Nov 11, 2024 | 1,121.55 | 1,138.50 | 1,104.65 | 1,121.05 | 1,121.05 | 1,458 |
Nov 8, 2024 | 1,170.00 | 1,170.00 | 1,119.00 | 1,131.70 | 1,131.70 | 1,719 |
Nov 7, 2024 | 1,150.20 | 1,156.45 | 1,128.95 | 1,136.90 | 1,136.90 | 1,052 |
Nov 6, 2024 | 1,141.00 | 1,155.65 | 1,137.55 | 1,150.50 | 1,150.50 | 1,073 |
Nov 4, 2024 | 1,080.55 | 1,188.05 | 1,061.05 | 1,109.10 | 1,109.10 | 3,546 |
Nov 1, 2024 | 1,076.20 | 1,087.05 | 1,076.20 | 1,082.85 | 1,082.85 | 133 |
Oct 31, 2024 | 1,080.65 | 1,089.55 | 1,067.10 | 1,072.15 | 1,072.15 | 1,037 |
Oct 29, 2024 | 1,106.30 | 1,111.00 | 1,079.05 | 1,093.40 | 1,093.40 | 753 |
Oct 28, 2024 | 1,053.00 | 1,113.50 | 1,053.00 | 1,100.95 | 1,100.95 | 2,385 |
Oct 25, 2024 | 1,076.50 | 1,087.45 | 1,056.75 | 1,071.00 | 1,071.00 | 2,209 |
Oct 24, 2024 | 1,087.80 | 1,099.15 | 1,072.10 | 1,098.45 | 1,098.45 | 425 |
Oct 23, 2024 | 1,050.05 | 1,090.25 | 1,033.90 | 1,083.65 | 1,083.65 | 4,058 |
Oct 22, 2024 | 1,108.00 | 1,108.00 | 1,054.75 | 1,062.85 | 1,062.85 | 1,130 |
Oct 21, 2024 | 1,075.00 | 1,120.80 | 1,075.00 | 1,113.00 | 1,113.00 | 919 |
Oct 18, 2024 | 1,105.05 | 1,134.95 | 1,094.30 | 1,122.20 | 1,122.20 | 3,445 |
Oct 17, 2024 | 1,118.05 | 1,129.55 | 1,105.05 | 1,108.95 | 1,108.95 | 1,319 |
Oct 16, 2024 | 1,144.00 | 1,144.00 | 1,110.65 | 1,118.20 | 1,118.20 | 1,529 |
Oct 15, 2024 | 1,150.00 | 1,150.00 | 1,115.30 | 1,130.45 | 1,130.45 | 1,345 |
Oct 14, 2024 | 1,150.00 | 1,150.00 | 1,123.25 | 1,129.75 | 1,129.75 | 630 |
Oct 11, 2024 | 1,118.00 | 1,146.35 | 1,115.00 | 1,128.00 | 1,128.00 | 1,165 |
Oct 10, 2024 | 1,151.00 | 1,151.00 | 1,134.30 | 1,139.00 | 1,139.00 | 691 |
Oct 9, 2024 | 1,144.75 | 1,146.00 | 1,129.55 | 1,136.00 | 1,136.00 | 1,789 |
Oct 8, 2024 | 1,116.00 | 1,159.90 | 1,116.00 | 1,150.95 | 1,150.95 | 755 |
Oct 7, 2024 | 1,155.00 | 1,174.15 | 1,135.10 | 1,143.55 | 1,143.55 | 1,495 |
Oct 4, 2024 | 1,170.60 | 1,182.85 | 1,152.00 | 1,174.80 | 1,174.80 | 854 |
Oct 3, 2024 | 1,160.00 | 1,194.00 | 1,160.00 | 1,181.50 | 1,181.50 | 705 |
Oct 1, 2024 | 1,182.60 | 1,197.75 | 1,175.55 | 1,185.60 | 1,185.60 | 1,560 |
Sep 30, 2024 | 1,186.50 | 1,189.00 | 1,153.25 | 1,186.60 | 1,186.60 | 2,886 |
Sep 27, 2024 | 1,205.00 | 1,205.15 | 1,161.95 | 1,176.95 | 1,176.95 | 4,266 |
Sep 26, 2024 | 1,206.50 | 1,209.00 | 1,177.65 | 1,201.15 | 1,201.15 | 1,339 |
Sep 25, 2024 | 1,201.30 | 1,210.05 | 1,191.55 | 1,204.40 | 1,204.40 | 484 |
Sep 24, 2024 | 1,240.25 | 1,240.25 | 1,199.65 | 1,210.70 | 1,210.70 | 1,530 |
Sep 23, 2024 | 1,248.00 | 1,248.00 | 1,200.00 | 1,209.55 | 1,209.55 | 667 |
Sep 20, 2024 | 1,177.00 | 1,224.00 | 1,177.00 | 1,221.15 | 1,221.15 | 1,479 |
Sep 19, 2024 | 1,223.00 | 1,234.00 | 1,188.45 | 1,196.00 | 1,196.00 | 2,842 |
Sep 18, 2024 | 1,245.00 | 1,245.00 | 1,204.45 | 1,211.30 | 1,211.30 | 706 |
Sep 17, 2024 | 1,202.00 | 1,226.35 | 1,190.15 | 1,212.65 | 1,212.65 | 2,013 |
Sep 16, 2024 | 1,200.05 | 1,220.15 | 1,199.85 | 1,216.20 | 1,216.20 | 1,013 |
Sep 13, 2024 | 1,211.80 | 1,243.20 | 1,206.90 | 1,212.80 | 1,212.80 | 987 |
Sep 12, 2024 | 1,212.25 | 1,226.95 | 1,203.05 | 1,210.60 | 1,210.60 | 3,643 |
Sep 11, 2024 | 1,230.00 | 1,230.00 | 1,200.00 | 1,203.20 | 1,203.20 | 1,096 |
Sep 10, 2024 | 1,161.15 | 1,249.00 | 1,158.60 | 1,223.50 | 1,223.50 | 8,684 |
Sep 9, 2024 | 1,176.20 | 1,176.85 | 1,139.35 | 1,161.15 | 1,161.15 | 1,206 |
Sep 6, 2024 | 1,163.00 | 1,215.00 | 1,163.00 | 1,168.95 | 1,168.95 | 1,530 |
Sep 5, 2024 | 1,171.00 | 1,193.55 | 1,171.00 | 1,184.25 | 1,184.25 | 703 |
Sep 4, 2024 | 1,172.70 | 1,190.50 | 1,168.90 | 1,185.85 | 1,185.85 | 786 |
Sep 3, 2024 | 1,182.45 | 1,187.15 | 1,165.00 | 1,178.50 | 1,178.50 | 1,140 |
Sep 2, 2024 | 1,230.00 | 1,230.00 | 1,171.75 | 1,184.85 | 1,184.85 | 924 |
Aug 30, 2024 | 1,170.00 | 1,193.60 | 1,170.00 | 1,187.75 | 1,187.75 | 1,714 |
Aug 29, 2024 | 1,166.00 | 1,192.75 | 1,166.00 | 1,183.20 | 1,183.20 | 988 |
Aug 28, 2024 | 1,181.00 | 1,193.95 | 1,169.80 | 1,184.65 | 1,184.65 | 2,515 |
Aug 26, 2024 | 1,229.00 | 1,229.00 | 1,192.30 | 1,198.50 | 1,198.50 | 1,210 |
Aug 23, 2024 | 1,260.00 | 1,260.00 | 1,203.35 | 1,205.05 | 1,205.05 | 1,633 |
Aug 22, 2024 | 1,220.00 | 1,229.95 | 1,203.05 | 1,225.15 | 1,225.15 | 1,615 |
Aug 21, 2024 | 1,215.00 | 1,218.85 | 1,197.30 | 1,212.55 | 1,212.55 | 594 |
Aug 20, 2024 | 1,190.00 | 1,215.10 | 1,190.00 | 1,208.35 | 1,208.35 | 787 |
Aug 19, 2024 | 1,200.00 | 1,213.55 | 1,190.80 | 1,204.55 | 1,204.55 | 2,348 |
Aug 16, 2024 | 1,204.90 | 1,223.95 | 1,191.00 | 1,207.85 | 1,207.85 | 952 |
Aug 14, 2024 | 1,192.10 | 1,221.25 | 1,181.25 | 1,195.55 | 1,195.55 | 899 |
Aug 13, 2024 | 1,253.20 | 1,253.20 | 1,180.65 | 1,204.00 | 1,204.00 | 1,422 |
Aug 12, 2024 | 1,255.10 | 1,255.10 | 1,216.90 | 1,229.40 | 1,229.40 | 1,534 |
Aug 9, 2024 | 1,242.55 | 1,250.60 | 1,225.05 | 1,230.45 | 1,230.45 | 1,705 |
Aug 8, 2024 | 1,221.00 | 1,249.95 | 1,217.45 | 1,235.25 | 1,235.25 | 2,421 |
Aug 7, 2024 | 1,224.00 | 1,258.00 | 1,217.45 | 1,242.50 | 1,242.50 | 4,185 |
Aug 6, 2024 | 1,201.25 | 1,244.95 | 1,201.25 | 1,221.45 | 1,221.45 | 4,295 |
Aug 5, 2024 | 1,210.05 | 1,251.00 | 1,210.05 | 1,230.80 | 1,230.80 | 6,727 |
Aug 2, 2024 | 1,254.75 | 1,278.95 | 1,250.00 | 1,269.90 | 1,269.90 | 2,943 |
Aug 1, 2024 | 1,272.70 | 1,289.45 | 1,252.90 | 1,262.30 | 1,262.30 | 1,471 |
Jul 31, 2024 | 1,269.00 | 1,269.60 | 1,249.65 | 1,259.40 | 1,259.40 | 1,330 |
Jul 30, 2024 | 1,270.00 | 1,295.00 | 1,246.60 | 1,252.45 | 1,252.45 | 1,407 |
Jul 29, 2024 | 1,250.00 | 1,275.95 | 1,250.00 | 1,258.05 | 1,258.05 | 3,465 |
Jul 26, 2024 | 1,254.00 | 1,261.55 | 1,218.00 | 1,226.30 | 1,226.30 | 1,475 |
Jul 25, 2024 | 1,223.70 | 1,241.00 | 1,213.60 | 1,229.15 | 1,229.15 | 909 |
Jul 24, 2024 | 1,214.65 | 1,254.20 | 1,210.00 | 1,223.70 | 1,223.70 | 1,069 |
Jul 23, 2024 | 1,200.00 | 1,234.00 | 1,164.30 | 1,214.65 | 1,214.65 | 3,525 |
Jul 22, 2024 | 4.00 Dividend | |||||
Jul 22, 2024 | 1,156.50 | 1,205.55 | 1,156.50 | 1,200.05 | 1,200.05 | 1,366 |
Jul 19, 2024 | 1,210.35 | 1,230.40 | 1,195.25 | 1,203.15 | 1,199.15 | 5,404 |
Jul 18, 2024 | 1,226.00 | 1,255.85 | 1,216.15 | 1,226.60 | 1,222.52 | 2,056 |
Jul 16, 2024 | 1,240.55 | 1,285.00 | 1,225.00 | 1,228.75 | 1,224.66 | 4,756 |
Jul 15, 2024 | 1,230.05 | 1,255.10 | 1,207.50 | 1,233.25 | 1,229.15 | 2,142 |
Jul 12, 2024 | 1,230.00 | 1,263.00 | 1,220.00 | 1,229.55 | 1,225.46 | 2,984 |
Jul 11, 2024 | 1,230.00 | 1,255.40 | 1,220.00 | 1,235.15 | 1,231.04 | 3,130 |
Jul 10, 2024 | 1,267.65 | 1,275.05 | 1,217.65 | 1,243.20 | 1,239.07 | 1,758 |
Jul 9, 2024 | 1,251.00 | 1,286.15 | 1,251.00 | 1,258.65 | 1,254.47 | 2,498 |
Jul 8, 2024 | 1,250.05 | 1,287.90 | 1,250.05 | 1,280.05 | 1,275.79 | 5,699 |
Jul 5, 2024 | 1,276.95 | 1,283.15 | 1,257.10 | 1,263.85 | 1,259.65 | 1,623 |
Jul 4, 2024 | 1,270.00 | 1,298.95 | 1,264.75 | 1,274.60 | 1,270.36 | 6,098 |
Jul 3, 2024 | 1,269.40 | 1,282.00 | 1,255.00 | 1,270.45 | 1,266.23 | 1,870 |
Jul 2, 2024 | 1,251.30 | 1,270.05 | 1,249.00 | 1,258.55 | 1,254.37 | 2,584 |
Jul 1, 2024 | 1,235.00 | 1,269.15 | 1,222.65 | 1,247.35 | 1,243.20 | 7,892 |
Jun 28, 2024 | 1,218.60 | 1,221.95 | 1,204.55 | 1,220.25 | 1,216.19 | 1,725 |
Jun 27, 2024 | 1,236.25 | 1,243.40 | 1,212.15 | 1,219.80 | 1,215.74 | 1,476 |
Jun 26, 2024 | 1,200.00 | 1,236.25 | 1,200.00 | 1,223.25 | 1,219.18 | 1,470 |
Jun 25, 2024 | 1,218.00 | 1,242.45 | 1,212.35 | 1,215.95 | 1,211.91 | 6,854 |
Jun 24, 2024 | 1,213.60 | 1,226.65 | 1,198.45 | 1,213.65 | 1,209.62 | 3,818 |
Jun 21, 2024 | 1,233.60 | 1,248.40 | 1,206.50 | 1,212.40 | 1,208.37 | 7,780 |
Jun 20, 2024 | 1,200.00 | 1,250.05 | 1,200.00 | 1,208.10 | 1,204.08 | 13,668 |
Jun 19, 2024 | 1,212.00 | 1,223.90 | 1,190.05 | 1,199.40 | 1,195.41 | 1,877 |
Jun 18, 2024 | 1,200.00 | 1,222.10 | 1,189.00 | 1,200.35 | 1,196.36 | 3,951 |
Jun 14, 2024 | 1,211.25 | 1,211.25 | 1,182.55 | 1,189.10 | 1,185.15 | 7,733 |
Jun 13, 2024 | 1,162.65 | 1,215.00 | 1,162.65 | 1,200.25 | 1,196.26 | 21,608 |
Jun 12, 2024 | 1,154.60 | 1,190.00 | 1,154.60 | 1,162.65 | 1,158.78 | 5,724 |
Jun 11, 2024 | 1,157.55 | 1,166.15 | 1,148.35 | 1,155.10 | 1,151.26 | 2,473 |
Jun 10, 2024 | 1,157.00 | 1,168.45 | 1,142.50 | 1,150.15 | 1,146.33 | 4,966 |
Jun 7, 2024 | 1,171.45 | 1,172.95 | 1,150.00 | 1,155.65 | 1,151.81 | 10,551 |
Jun 6, 2024 | 1,120.00 | 1,200.00 | 1,106.50 | 1,173.20 | 1,169.30 | 15,849 |
Jun 5, 2024 | 1,041.00 | 1,107.95 | 1,035.05 | 1,094.65 | 1,091.01 | 11,697 |
Jun 4, 2024 | 1,120.00 | 1,120.00 | 1,033.25 | 1,062.20 | 1,058.67 | 8,441 |
Jun 3, 2024 | 1,120.05 | 1,147.95 | 1,117.00 | 1,125.25 | 1,121.51 | 5,455 |
May 31, 2024 | 1,099.00 | 1,130.85 | 1,092.45 | 1,115.05 | 1,111.34 | 11,686 |
May 30, 2024 | 1,090.00 | 1,120.00 | 1,079.10 | 1,095.45 | 1,091.81 | 2,100 |
May 29, 2024 | 1,100.00 | 1,112.00 | 1,091.45 | 1,101.10 | 1,097.44 | 8,264 |
May 28, 2024 | 1,125.00 | 1,127.15 | 1,096.05 | 1,104.55 | 1,100.88 | 17,895 |
May 27, 2024 | 1,072.00 | 1,118.35 | 1,072.00 | 1,101.55 | 1,097.89 | 8,836 |
May 24, 2024 | 1,111.00 | 1,122.00 | 1,058.60 | 1,074.90 | 1,071.33 | 28,840 |
May 23, 2024 | 1,073.85 | 1,115.00 | 1,068.00 | 1,100.95 | 1,097.29 | 9,353 |
May 22, 2024 | 1,060.05 | 1,073.00 | 1,047.35 | 1,060.65 | 1,057.12 | 9,321 |
May 21, 2024 | 1,010.55 | 1,058.15 | 1,010.55 | 1,053.15 | 1,049.65 | 16,280 |
May 17, 2024 | 1,050.00 | 1,079.55 | 1,042.65 | 1,051.00 | 1,047.51 | 12,099 |
May 16, 2024 | 990.95 | 1,040.00 | 980.50 | 1,035.45 | 1,032.01 | 51,751 |
May 15, 2024 | 978.95 | 993.30 | 968.00 | 978.95 | 975.70 | 8,136 |
May 14, 2024 | 969.95 | 982.55 | 961.40 | 967.25 | 964.03 | 3,631 |
May 13, 2024 | 935.00 | 964.00 | 935.00 | 955.20 | 952.02 | 9,304 |
May 10, 2024 | 954.05 | 956.45 | 941.95 | 954.05 | 950.88 | 2,744 |
May 9, 2024 | 946.80 | 958.50 | 940.05 | 947.80 | 944.65 | 12,125 |
May 8, 2024 | 930.00 | 951.45 | 926.00 | 946.40 | 943.25 | 2,120 |
May 7, 2024 | 953.00 | 953.00 | 915.10 | 924.80 | 921.73 | 10,103 |
May 6, 2024 | 975.95 | 983.15 | 947.00 | 950.35 | 947.19 | 10,952 |
May 3, 2024 | 989.05 | 989.05 | 955.00 | 969.25 | 966.03 | 11,610 |
May 2, 2024 | 945.05 | 969.35 | 941.10 | 956.15 | 952.97 | 6,784 |
Apr 30, 2024 | 951.50 | 959.15 | 940.00 | 941.85 | 938.72 | 1,251 |
Apr 29, 2024 | 950.05 | 966.60 | 947.45 | 953.90 | 950.73 | 4,133 |
Apr 26, 2024 | 944.95 | 961.00 | 933.95 | 947.70 | 944.55 | 13,314 |
Apr 25, 2024 | 945.45 | 960.65 | 927.90 | 931.40 | 928.30 | 11,447 |
Apr 24, 2024 | 936.00 | 968.60 | 936.00 | 957.70 | 954.52 | 5,787 |
Apr 23, 2024 | 951.45 | 978.20 | 932.00 | 934.55 | 931.44 | 11,378 |
Apr 22, 2024 | 938.10 | 992.65 | 928.00 | 951.20 | 948.04 | 10,625 |
Apr 19, 2024 | 921.40 | 929.85 | 906.85 | 919.75 | 916.69 | 7,946 |
Apr 18, 2024 | 945.55 | 960.70 | 930.55 | 935.60 | 932.49 | 12,115 |
Apr 16, 2024 | 939.05 | 970.90 | 934.00 | 942.50 | 939.37 | 26,733 |
Apr 15, 2024 | 840.05 | 919.35 | 840.05 | 904.60 | 901.59 | 10,759 |
Apr 12, 2024 | 913.55 | 933.45 | 907.00 | 930.20 | 927.11 | 4,042 |
Apr 10, 2024 | 901.00 | 913.05 | 884.75 | 909.40 | 906.38 | 2,905 |
Apr 9, 2024 | 924.55 | 924.55 | 884.05 | 889.95 | 886.99 | 3,946 |
Apr 8, 2024 | 926.80 | 932.50 | 905.50 | 909.40 | 906.38 | 6,138 |
Apr 5, 2024 | 926.00 | 930.00 | 919.35 | 926.80 | 923.72 | 1,812 |
Apr 4, 2024 | 933.45 | 942.45 | 921.00 | 922.90 | 919.83 | 2,665 |
Apr 3, 2024 | 915.05 | 935.40 | 915.00 | 930.80 | 927.71 | 2,885 |
Apr 2, 2024 | 923.00 | 936.00 | 919.05 | 922.15 | 919.08 | 5,528 |
Apr 1, 2024 | 900.60 | 924.50 | 900.60 | 922.05 | 918.98 | 1,888 |
Mar 28, 2024 | 892.05 | 897.00 | 870.00 | 888.15 | 885.20 | 4,677 |
Mar 27, 2024 | 885.00 | 895.00 | 867.70 | 886.75 | 883.80 | 8,351 |
Mar 26, 2024 | 880.00 | 899.00 | 869.50 | 885.95 | 883.00 | 1,962 |
Mar 22, 2024 | 860.05 | 894.80 | 860.05 | 884.55 | 881.61 | 3,215 |
Mar 21, 2024 | 853.35 | 886.80 | 851.60 | 867.00 | 864.12 | 12,126 |
Mar 20, 2024 | 821.85 | 850.05 | 821.85 | 843.50 | 840.70 | 7,183 |
Mar 19, 2024 | 815.00 | 829.20 | 815.00 | 825.95 | 823.20 | 9,139 |
Mar 18, 2024 | 823.10 | 832.95 | 813.55 | 816.05 | 813.34 | 4,326 |
Mar 15, 2024 | 825.00 | 840.00 | 825.00 | 831.70 | 828.93 | 6,634 |
Mar 14, 2024 | 821.25 | 852.55 | 815.40 | 826.55 | 823.80 | 17,655 |
Mar 13, 2024 | 875.05 | 892.10 | 823.70 | 835.30 | 832.52 | 10,950 |
Mar 12, 2024 | 890.35 | 900.55 | 855.75 | 878.95 | 876.03 | 16,455 |
Mar 11, 2024 | 935.00 | 937.10 | 888.10 | 890.65 | 887.69 | 7,943 |
Mar 7, 2024 | 935.05 | 944.00 | 920.60 | 927.20 | 924.12 | 7,282 |
Mar 6, 2024 | 940.40 | 945.35 | 899.00 | 927.05 | 923.97 | 16,788 |
Mar 5, 2024 | 955.85 | 970.70 | 900.00 | 936.20 | 933.09 | 10,593 |
Mar 4, 2024 | 981.45 | 991.80 | 961.00 | 964.40 | 961.19 | 3,084 |
Mar 1, 2024 | 940.00 | 993.25 | 940.00 | 977.45 | 974.20 | 9,915 |
Feb 29, 2024 | 920.00 | 937.00 | 913.90 | 926.90 | 923.82 | 2,428 |
Feb 28, 2024 | 949.95 | 949.95 | 905.05 | 923.05 | 919.98 | 3,817 |
Feb 27, 2024 | 943.40 | 956.55 | 935.50 | 937.85 | 934.73 | 7,137 |
Feb 26, 2024 | 958.45 | 970.00 | 948.65 | 952.80 | 949.63 | 14,773 |