Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
573.75
+5.65
+(0.99%)
At close: 3:24:08 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 |
---|---|---|---|---|---|---|
Feb 20, 2025 | 574.95 | 574.95 | 569.80 | 573.75 | 573.75 | 254 |
Feb 19, 2025 | 560.00 | 574.00 | 560.00 | 568.10 | 568.10 | 545 |
Feb 18, 2025 | 562.50 | 564.85 | 557.85 | 560.50 | 560.50 | 6,009 |
Feb 17, 2025 | 554.65 | 560.00 | 554.60 | 556.45 | 556.45 | 1,074 |
Feb 14, 2025 | 557.50 | 557.95 | 550.75 | 554.00 | 554.00 | 1,577 |
Feb 13, 2025 | 573.90 | 573.90 | 554.70 | 556.85 | 556.85 | 1,691 |
Feb 12, 2025 | 555.20 | 556.80 | 551.50 | 555.15 | 555.15 | 1,481 |
Feb 11, 2025 | 555.00 | 557.50 | 555.00 | 556.45 | 556.45 | 1,524 |
Feb 10, 2025 | 553.55 | 559.00 | 553.55 | 556.45 | 556.45 | 658 |
Feb 7, 2025 | 561.15 | 561.15 | 556.00 | 559.75 | 559.75 | 2,818 |
Feb 6, 2025 | 555.50 | 559.45 | 553.40 | 557.15 | 557.15 | 610 |
Feb 5, 2025 | 555.65 | 562.95 | 554.70 | 555.50 | 555.50 | 845 |
Feb 4, 2025 | 555.00 | 557.15 | 553.50 | 553.90 | 553.90 | 1,392 |
Feb 3, 2025 | 551.00 | 554.35 | 550.15 | 552.95 | 552.95 | 921 |
Feb 1, 2025 | 556.55 | 560.50 | 548.00 | 555.95 | 555.95 | 1,557 |
Jan 31, 2025 | 551.00 | 563.00 | 551.00 | 557.85 | 557.85 | 1,287 |
Jan 30, 2025 | 555.00 | 565.95 | 553.30 | 557.25 | 557.25 | 1,774 |
Jan 29, 2025 | 553.80 | 577.80 | 552.65 | 559.80 | 559.80 | 6,393 |
Jan 28, 2025 | 546.95 | 551.00 | 546.25 | 548.20 | 548.20 | 852 |
Jan 27, 2025 | 561.95 | 561.95 | 544.75 | 547.00 | 547.00 | 487 |
Jan 24, 2025 | 550.00 | 552.50 | 549.25 | 549.90 | 549.90 | 364 |
Jan 23, 2025 | 547.00 | 548.90 | 545.75 | 545.75 | 545.75 | 163 |
Jan 22, 2025 | 546.00 | 547.90 | 545.05 | 546.45 | 546.45 | 1,145 |
Jan 21, 2025 | 553.05 | 553.05 | 547.60 | 549.45 | 549.45 | 226 |
Jan 20, 2025 | 549.65 | 555.00 | 549.20 | 551.90 | 551.90 | 544 |
Jan 17, 2025 | 569.70 | 569.70 | 549.25 | 549.45 | 549.45 | 428 |
Jan 16, 2025 | 549.40 | 552.55 | 549.40 | 550.10 | 550.10 | 502 |
Jan 15, 2025 | 545.70 | 553.30 | 544.25 | 549.15 | 549.15 | 772 |
Jan 14, 2025 | 545.95 | 548.05 | 544.55 | 544.85 | 544.85 | 532 |
Jan 13, 2025 | 544.40 | 546.40 | 543.65 | 544.00 | 544.00 | 278 |
Jan 10, 2025 | 545.05 | 546.45 | 540.55 | 543.40 | 543.40 | 891 |
Jan 9, 2025 | 549.60 | 551.45 | 545.20 | 545.75 | 545.75 | 322 |
Jan 8, 2025 | 550.55 | 551.85 | 548.50 | 548.55 | 548.55 | 72 |
Jan 7, 2025 | 545.65 | 555.55 | 545.65 | 551.65 | 551.65 | 1,505 |
Jan 6, 2025 | 574.00 | 574.00 | 547.55 | 550.35 | 550.35 | 972 |
Jan 3, 2025 | 548.00 | 572.15 | 546.50 | 563.30 | 563.30 | 9,498 |
Jan 2, 2025 | 543.30 | 550.95 | 541.85 | 547.95 | 547.95 | 881 |
Jan 1, 2025 | 545.40 | 547.00 | 544.20 | 546.05 | 546.05 | 768 |
Dec 31, 2024 | 542.50 | 546.50 | 542.50 | 545.50 | 545.50 | 204 |
Dec 30, 2024 | 541.20 | 544.85 | 538.15 | 542.90 | 542.90 | 2,039 |
Dec 27, 2024 | 540.05 | 544.70 | 540.05 | 541.20 | 541.20 | 599 |
Dec 26, 2024 | 542.40 | 546.35 | 542.40 | 544.20 | 544.20 | 332 |
Dec 24, 2024 | 543.15 | 544.30 | 542.00 | 542.45 | 542.45 | 838 |
Dec 23, 2024 | 539.60 | 543.95 | 539.60 | 541.35 | 541.35 | 653 |
Dec 20, 2024 | 548.00 | 548.00 | 537.00 | 539.60 | 539.60 | 3,358 |
Dec 19, 2024 | 542.00 | 543.95 | 541.65 | 543.00 | 543.00 | 538 |
Dec 18, 2024 | 546.45 | 546.50 | 542.40 | 543.10 | 543.10 | 567 |
Dec 17, 2024 | 545.90 | 548.60 | 542.25 | 543.60 | 543.60 | 1,343 |
Dec 16, 2024 | 549.95 | 549.95 | 546.70 | 548.45 | 548.45 | 733 |
Dec 13, 2024 | 546.05 | 548.45 | 545.20 | 545.95 | 545.95 | 1,162 |
Dec 12, 2024 | 550.15 | 551.45 | 544.00 | 546.85 | 546.85 | 2,223 |
Dec 11, 2024 | 570.90 | 570.90 | 545.15 | 547.00 | 547.00 | 631 |
Dec 10, 2024 | 547.00 | 550.05 | 545.40 | 547.00 | 547.00 | 3,471 |
Dec 9, 2024 | 558.35 | 558.35 | 547.00 | 548.10 | 548.10 | 862 |
Dec 6, 2024 | 546.05 | 548.85 | 544.05 | 547.20 | 547.20 | 3,969 |
Dec 5, 2024 | 544.60 | 548.05 | 544.25 | 545.85 | 545.85 | 2,162 |
Dec 4, 2024 | 545.05 | 550.95 | 545.00 | 547.30 | 547.30 | 3,483 |
Dec 3, 2024 | 548.35 | 551.10 | 544.40 | 544.75 | 544.75 | 3,104 |
Dec 2, 2024 | 543.75 | 550.00 | 543.55 | 548.55 | 548.55 | 3,842 |
Nov 29, 2024 | 545.35 | 547.55 | 542.70 | 545.30 | 545.30 | 3,259 |
Nov 28, 2024 | 543.35 | 547.00 | 542.10 | 544.10 | 544.10 | 3,108 |
Nov 27, 2024 | 543.90 | 544.00 | 542.00 | 543.00 | 543.00 | 1,605 |
Nov 26, 2024 | 544.45 | 545.95 | 539.45 | 542.00 | 542.00 | 2,584 |
Nov 25, 2024 | 547.30 | 548.60 | 541.45 | 544.35 | 544.35 | 2,287 |
Nov 22, 2024 | 541.15 | 545.35 | 540.75 | 542.80 | 542.80 | 4,682 |
Nov 21, 2024 | 541.50 | 543.65 | 540.20 | 543.00 | 543.00 | 2,594 |
Nov 19, 2024 | 545.40 | 545.40 | 539.15 | 540.25 | 540.25 | 1,810 |
Nov 18, 2024 | 550.00 | 550.00 | 540.05 | 542.55 | 542.55 | 1,938 |
Nov 14, 2024 | 544.25 | 546.95 | 538.95 | 540.90 | 540.90 | 9,708 |
Nov 13, 2024 | 540.85 | 543.60 | 540.55 | 541.70 | 541.70 | 3,099 |
Nov 12, 2024 | 541.65 | 548.40 | 541.60 | 543.90 | 543.90 | 2,380 |
Nov 11, 2024 | 541.20 | 544.95 | 539.90 | 542.15 | 542.15 | 4,768 |
Nov 8, 2024 | 545.45 | 547.15 | 540.75 | 544.05 | 544.05 | 6,209 |
Nov 7, 2024 | 551.05 | 551.35 | 542.80 | 544.65 | 544.65 | 2,800 |
Nov 6, 2024 | 546.95 | 554.00 | 542.05 | 549.70 | 549.70 | 4,928 |
Nov 4, 2024 | 540.15 | 543.55 | 539.90 | 540.15 | 540.15 | 6,074 |
Nov 1, 2024 | 522.00 | 552.95 | 522.00 | 542.90 | 542.90 | 1,755 |
Oct 31, 2024 | 544.40 | 545.95 | 541.95 | 543.15 | 543.15 | 2,767 |
Oct 29, 2024 | 540.25 | 544.50 | 525.95 | 533.85 | 533.85 | 8,876 |
Oct 28, 2024 | 531.00 | 545.00 | 531.00 | 542.30 | 542.30 | 12,847 |
Oct 25, 2024 | 546.95 | 546.95 | 536.85 | 541.10 | 541.10 | 11,221 |
Oct 24, 2024 | 545.15 | 547.15 | 541.00 | 542.60 | 542.60 | 6,646 |
Oct 23, 2024 | 541.25 | 549.30 | 539.20 | 543.60 | 543.60 | 9,937 |
Oct 22, 2024 | 542.90 | 545.95 | 540.15 | 541.25 | 541.25 | 6,706 |
Oct 21, 2024 | 528.50 | 546.00 | 528.50 | 542.65 | 542.65 | 12,036 |
Oct 18, 2024 | 544.50 | 546.35 | 536.00 | 540.25 | 540.25 | 15,545 |
Oct 17, 2024 | 560.85 | 566.00 | 545.00 | 546.75 | 546.75 | 39,968 |
Oct 16, 2024 | 554.00 | 565.00 | 545.35 | 550.85 | 550.85 | 22,790 |
Oct 15, 2024 | 562.00 | 568.35 | 550.55 | 552.15 | 552.15 | 31,691 |
Oct 14, 2024 | 627.90 | 631.05 | 551.00 | 556.45 | 556.45 | 96,605 |
Oct 11, 2024 | 662.20 | 733.25 | 630.15 | 670.10 | 670.10 | 129,317 |
Oct 10, 2024 | 670.80 | 687.80 | 660.00 | 668.95 | 668.95 | 16,159 |
Oct 9, 2024 | 673.55 | 696.20 | 664.25 | 670.80 | 670.80 | 27,994 |
Oct 8, 2024 | 613.55 | 686.30 | 599.00 | 674.40 | 674.40 | 92,460 |
Oct 7, 2024 | 640.00 | 653.00 | 603.65 | 613.55 | 613.55 | 149,598 |
Oct 4, 2024 | 573.65 | 635.85 | 573.65 | 601.20 | 601.20 | 103,309 |
Oct 3, 2024 | 577.00 | 577.00 | 550.80 | 558.70 | 558.70 | 12,392 |
Oct 1, 2024 | 600.00 | 606.95 | 571.80 | 577.65 | 577.65 | 19,308 |
Sep 30, 2024 | 565.65 | 593.00 | 562.10 | 588.70 | 588.70 | 26,737 |
Sep 27, 2024 | 518.80 | 573.95 | 512.30 | 565.65 | 565.65 | 15,756 |
Sep 26, 2024 | 516.85 | 531.00 | 516.85 | 518.80 | 518.80 | 3,465 |
Sep 25, 2024 | 508.00 | 539.75 | 508.00 | 527.40 | 527.40 | 1,925 |
Sep 24, 2024 | 531.10 | 535.00 | 525.60 | 527.65 | 527.65 | 5,663 |
Sep 23, 2024 | 520.10 | 534.75 | 520.10 | 530.00 | 530.00 | 7,269 |
Sep 20, 2024 | 526.00 | 543.90 | 523.00 | 528.45 | 528.45 | 7,302 |
Sep 19, 2024 | 551.00 | 552.60 | 525.65 | 528.15 | 528.15 | 9,568 |
Sep 18, 2024 | 535.00 | 554.25 | 535.00 | 549.00 | 549.00 | 6,892 |
Sep 17, 2024 | 554.45 | 554.45 | 534.40 | 536.55 | 536.55 | 6,233 |
Sep 16, 2024 | 552.10 | 566.00 | 541.05 | 544.85 | 544.85 | 7,655 |
Sep 13, 2024 | 548.00 | 556.15 | 545.35 | 550.85 | 550.85 | 8,179 |
Sep 12, 2024 | 549.95 | 553.45 | 528.15 | 548.10 | 548.10 | 8,434 |
Sep 11, 2024 | 550.00 | 556.55 | 535.30 | 538.90 | 538.90 | 11,444 |
Sep 10, 2024 | 543.30 | 553.00 | 538.80 | 548.15 | 548.15 | 9,282 |
Sep 9, 2024 | 566.00 | 585.00 | 543.00 | 545.60 | 545.60 | 15,407 |
Sep 6, 2024 | 580.70 | 581.55 | 561.00 | 562.25 | 562.25 | 6,930 |
Sep 5, 2024 | 575.60 | 584.45 | 574.45 | 578.80 | 578.80 | 5,044 |
Sep 4, 2024 | 589.55 | 589.55 | 567.60 | 569.75 | 569.75 | 11,913 |
Sep 3, 2024 | 576.00 | 602.65 | 566.30 | 591.55 | 591.55 | 26,588 |
Sep 2, 2024 | 587.30 | 589.95 | 564.60 | 574.10 | 574.10 | 15,179 |
Aug 30, 2024 | 533.95 | 601.05 | 526.25 | 587.65 | 587.65 | 85,208 |
Aug 29, 2024 | 546.05 | 546.30 | 522.35 | 529.90 | 529.90 | 5,927 |
Aug 28, 2024 | 553.15 | 562.95 | 539.85 | 540.45 | 540.45 | 16,068 |
Aug 26, 2024 | 540.55 | 558.80 | 533.40 | 545.45 | 545.45 | 21,341 |
Aug 23, 2024 | 536.00 | 565.00 | 529.90 | 539.80 | 539.80 | 27,201 |
Aug 22, 2024 | 538.30 | 544.95 | 528.00 | 531.80 | 531.80 | 21,574 |
Aug 21, 2024 | 506.00 | 543.05 | 497.25 | 539.30 | 539.30 | 26,542 |
Aug 20, 2024 | 485.15 | 514.00 | 481.10 | 498.05 | 498.05 | 13,145 |
Aug 19, 2024 | 443.00 | 488.00 | 443.00 | 482.15 | 482.15 | 15,333 |
Aug 16, 2024 | 460.30 | 460.35 | 440.55 | 442.35 | 442.35 | 4,825 |
Aug 14, 2024 | 461.95 | 461.95 | 442.55 | 449.45 | 449.45 | 5,128 |
Aug 13, 2024 | 492.05 | 492.60 | 437.10 | 451.55 | 451.55 | 23,523 |
Aug 12, 2024 | 490.00 | 497.30 | 490.00 | 492.75 | 492.75 | 3,473 |
Aug 9, 2024 | 496.75 | 502.40 | 494.40 | 496.95 | 496.95 | 2,407 |
Aug 8, 2024 | 490.00 | 508.00 | 488.05 | 496.10 | 496.10 | 12,456 |
Aug 7, 2024 | 477.15 | 494.10 | 474.05 | 491.60 | 491.60 | 2,770 |
Aug 6, 2024 | 473.00 | 483.70 | 465.80 | 472.20 | 472.20 | 8,503 |
Aug 5, 2024 | 482.05 | 482.05 | 460.60 | 463.45 | 463.45 | 4,273 |
Aug 2, 2024 | 480.00 | 488.75 | 479.00 | 482.75 | 482.75 | 2,241 |
Aug 1, 2024 | 504.95 | 504.95 | 480.70 | 483.60 | 483.60 | 7,413 |
Jul 31, 2024 | 501.50 | 501.50 | 490.05 | 491.60 | 491.60 | 5,892 |
Jul 30, 2024 | 491.05 | 500.80 | 488.50 | 493.55 | 493.55 | 5,691 |
Jul 29, 2024 | 510.80 | 510.80 | 489.05 | 490.05 | 490.05 | 15,820 |
Jul 26, 2024 | 499.95 | 502.60 | 485.00 | 500.80 | 500.80 | 17,198 |
Jul 25, 2024 | 509.00 | 515.00 | 483.70 | 491.75 | 491.75 | 31,109 |
Jul 24, 2024 | 516.05 | 535.50 | 516.05 | 528.15 | 528.15 | 11,269 |
Jul 23, 2024 | 509.00 | 524.25 | 490.25 | 517.10 | 517.10 | 23,561 |
Jul 22, 2024 | 493.10 | 520.40 | 493.10 | 508.85 | 508.85 | 23,644 |
Jul 19, 2024 | 478.50 | 504.00 | 470.10 | 491.45 | 491.45 | 10,447 |
Jul 18, 2024 | 487.45 | 503.15 | 478.00 | 481.95 | 481.95 | 12,506 |
Jul 16, 2024 | 460.00 | 493.05 | 460.00 | 487.45 | 487.45 | 12,446 |
Jul 15, 2024 | 453.95 | 468.50 | 441.10 | 458.30 | 458.30 | 12,950 |
Jul 12, 2024 | 459.25 | 460.35 | 448.00 | 450.45 | 450.45 | 3,049 |
Jul 11, 2024 | 463.95 | 466.95 | 455.00 | 455.65 | 455.65 | 3,269 |
Jul 10, 2024 | 463.25 | 469.90 | 455.00 | 461.15 | 461.15 | 1,920 |
Jul 9, 2024 | 468.10 | 470.35 | 460.90 | 462.95 | 462.95 | 1,670 |
Jul 8, 2024 | 471.30 | 481.75 | 465.00 | 467.40 | 467.40 | 3,997 |
Jul 5, 2024 | 476.05 | 483.40 | 471.65 | 476.80 | 476.80 | 11,335 |
Jul 4, 2024 | 474.20 | 489.90 | 474.20 | 482.35 | 482.35 | 6,355 |
Jul 3, 2024 | 477.00 | 485.20 | 471.95 | 476.35 | 476.35 | 4,935 |
Jul 2, 2024 | 480.05 | 496.55 | 477.60 | 483.35 | 483.35 | 2,928 |
Jul 1, 2024 | 459.95 | 482.60 | 459.95 | 476.80 | 476.80 | 2,975 |
Jun 28, 2024 | 477.80 | 477.80 | 462.20 | 464.65 | 464.65 | 4,028 |
Jun 27, 2024 | 477.75 | 484.95 | 466.55 | 472.60 | 472.60 | 9,949 |
Jun 26, 2024 | 495.05 | 495.95 | 483.05 | 486.75 | 486.75 | 3,440 |
Jun 25, 2024 | 490.05 | 508.00 | 484.00 | 494.20 | 494.20 | 20,628 |
Jun 24, 2024 | 497.55 | 522.55 | 478.85 | 497.70 | 497.70 | 37,630 |
Jun 21, 2024 | 520.00 | 558.00 | 505.95 | 510.20 | 510.20 | 125,658 |
Jun 20, 2024 | 397.45 | 468.45 | 397.45 | 468.45 | 468.45 | 62,787 |
Jun 19, 2024 | 395.95 | 395.95 | 388.65 | 390.40 | 390.40 | 6,189 |
Jun 18, 2024 | 407.70 | 407.70 | 392.00 | 393.05 | 393.05 | 8,389 |
Jun 14, 2024 | 399.10 | 401.55 | 397.05 | 399.00 | 399.00 | 5,573 |
Jun 13, 2024 | 406.00 | 406.00 | 394.75 | 397.45 | 397.45 | 1,511 |
Jun 12, 2024 | 391.20 | 404.80 | 384.40 | 397.85 | 397.85 | 41,472 |
Jun 11, 2024 | 388.75 | 392.00 | 380.10 | 383.50 | 383.50 | 39,641 |
Jun 10, 2024 | 387.20 | 394.90 | 380.85 | 386.80 | 386.80 | 2,331 |
Jun 7, 2024 | 384.25 | 392.30 | 380.85 | 382.80 | 382.80 | 4,403 |
Jun 6, 2024 | 380.95 | 385.90 | 373.00 | 382.65 | 382.65 | 2,911 |
Jun 5, 2024 | 364.50 | 370.00 | 362.00 | 368.15 | 368.15 | 27,292 |
Jun 4, 2024 | 378.10 | 379.85 | 355.15 | 361.35 | 361.35 | 8,805 |
Jun 3, 2024 | 393.10 | 400.00 | 378.00 | 379.80 | 379.80 | 4,607 |
May 31, 2024 | 379.95 | 398.95 | 377.75 | 393.05 | 393.05 | 5,334 |
May 30, 2024 | 381.95 | 389.15 | 378.25 | 383.85 | 383.85 | 101,435 |
May 29, 2024 | 382.75 | 384.80 | 377.00 | 381.50 | 381.50 | 6,688 |
May 28, 2024 | 392.65 | 392.70 | 381.60 | 384.00 | 384.00 | 22,172 |
May 27, 2024 | 387.55 | 392.15 | 385.00 | 388.90 | 388.90 | 6,445 |
May 24, 2024 | 403.85 | 403.85 | 389.80 | 392.30 | 392.30 | 4,916 |
May 23, 2024 | 399.50 | 399.50 | 391.50 | 392.75 | 392.75 | 12,308 |
May 22, 2024 | 396.90 | 400.00 | 390.05 | 399.15 | 399.15 | 2,210 |
May 21, 2024 | 395.00 | 398.25 | 387.45 | 395.95 | 395.95 | 6,445 |
May 17, 2024 | 396.00 | 396.00 | 389.85 | 392.75 | 392.75 | 7,353 |
May 16, 2024 | 402.45 | 402.45 | 393.90 | 395.20 | 395.20 | 6,508 |
May 15, 2024 | 399.95 | 406.80 | 389.90 | 403.00 | 403.00 | 3,082 |
May 14, 2024 | 380.85 | 390.00 | 377.60 | 385.85 | 385.85 | 6,692 |
May 13, 2024 | 387.75 | 387.75 | 375.60 | 379.30 | 379.30 | 3,650 |
May 10, 2024 | 383.65 | 384.40 | 379.00 | 381.15 | 381.15 | 9,790 |
May 9, 2024 | 391.45 | 397.10 | 378.00 | 383.10 | 383.10 | 6,299 |
May 8, 2024 | 390.00 | 397.35 | 383.55 | 391.95 | 391.95 | 12,058 |
May 7, 2024 | 396.55 | 404.80 | 385.00 | 386.80 | 386.80 | 11,165 |
May 6, 2024 | 401.95 | 402.00 | 395.00 | 396.60 | 396.60 | 3,631 |
May 3, 2024 | 400.20 | 404.50 | 395.25 | 400.45 | 400.45 | 8,868 |
May 2, 2024 | 406.80 | 407.00 | 395.00 | 396.30 | 396.30 | 6,404 |
Apr 30, 2024 | 418.50 | 418.50 | 405.00 | 406.20 | 406.20 | 9,393 |
Apr 29, 2024 | 411.55 | 422.55 | 408.50 | 413.25 | 413.25 | 9,600 |
Apr 26, 2024 | 424.20 | 427.15 | 414.20 | 418.40 | 418.40 | 6,784 |
Apr 25, 2024 | 412.90 | 432.00 | 409.00 | 418.35 | 418.35 | 22,327 |
Apr 24, 2024 | 411.70 | 417.90 | 401.95 | 409.35 | 409.35 | 20,169 |
Apr 23, 2024 | 457.15 | 458.35 | 382.10 | 411.85 | 411.85 | 104,311 |
Apr 22, 2024 | 465.05 | 473.20 | 457.75 | 465.35 | 465.35 | 5,701 |
Apr 19, 2024 | 463.05 | 467.45 | 455.15 | 465.05 | 465.05 | 3,110 |
Apr 18, 2024 | 471.00 | 475.85 | 463.00 | 464.90 | 464.90 | 1,358 |
Apr 16, 2024 | 467.90 | 475.00 | 462.60 | 468.20 | 468.20 | 3,282 |
Apr 15, 2024 | 472.60 | 473.00 | 457.00 | 469.80 | 469.80 | 2,800 |
Apr 12, 2024 | 485.55 | 489.25 | 475.30 | 478.40 | 478.40 | 3,948 |
Apr 10, 2024 | 478.80 | 487.40 | 465.25 | 485.60 | 485.60 | 5,076 |
Apr 9, 2024 | 470.95 | 483.10 | 462.00 | 469.40 | 469.40 | 2,226 |
Apr 8, 2024 | 486.50 | 497.10 | 470.00 | 473.55 | 473.55 | 8,725 |
Apr 5, 2024 | 455.45 | 490.90 | 454.00 | 485.65 | 485.65 | 13,397 |
Apr 4, 2024 | 463.00 | 464.00 | 452.95 | 455.45 | 455.45 | 2,651 |
Apr 3, 2024 | 464.95 | 464.95 | 448.75 | 458.90 | 458.90 | 7,136 |
Apr 2, 2024 | 456.15 | 463.80 | 449.00 | 451.35 | 451.35 | 5,281 |
Apr 1, 2024 | 436.90 | 459.40 | 436.90 | 453.05 | 453.05 | 9,067 |
Mar 28, 2024 | 428.05 | 445.00 | 428.05 | 435.65 | 435.65 | 15,660 |
Mar 27, 2024 | 426.30 | 444.20 | 414.85 | 428.05 | 428.05 | 13,984 |
Mar 26, 2024 | 429.55 | 449.90 | 417.60 | 428.35 | 428.35 | 9,950 |
Mar 22, 2024 | 434.80 | 449.20 | 434.55 | 445.45 | 445.45 | 5,019 |
Mar 21, 2024 | 456.90 | 456.90 | 432.15 | 434.85 | 434.85 | 2,124 |
Mar 20, 2024 | 441.45 | 460.95 | 441.45 | 447.85 | 447.85 | 13,521 |
Mar 19, 2024 | 455.25 | 463.25 | 438.55 | 441.45 | 441.45 | 4,801 |
Mar 18, 2024 | 431.70 | 460.95 | 431.70 | 457.20 | 457.20 | 7,233 |
Mar 15, 2024 | 436.35 | 444.15 | 415.15 | 434.55 | 434.55 | 7,906 |
Mar 14, 2024 | 433.40 | 456.00 | 429.05 | 433.80 | 433.80 | 5,686 |
Mar 13, 2024 | 459.70 | 466.25 | 435.60 | 436.75 | 436.75 | 10,264 |
Mar 12, 2024 | 488.00 | 488.60 | 455.00 | 460.50 | 460.50 | 3,992 |
Mar 11, 2024 | 515.90 | 515.90 | 484.25 | 485.60 | 485.60 | 2,134 |
Mar 7, 2024 | 496.30 | 504.90 | 494.05 | 499.50 | 499.50 | 820 |
Mar 6, 2024 | 502.65 | 502.65 | 488.05 | 494.45 | 494.45 | 2,537 |
Mar 5, 2024 | 506.45 | 511.80 | 502.00 | 508.05 | 508.05 | 2,166 |
Mar 4, 2024 | 516.00 | 529.05 | 508.75 | 512.95 | 512.95 | 5,054 |
Mar 1, 2024 | 518.15 | 524.50 | 515.75 | 521.40 | 521.40 | 1,072 |
Feb 29, 2024 | 504.00 | 522.00 | 501.30 | 516.00 | 516.00 | 2,364 |
Feb 28, 2024 | 525.40 | 526.35 | 509.40 | 511.45 | 511.45 | 6,664 |
Feb 27, 2024 | 530.60 | 532.00 | 521.95 | 522.65 | 522.65 | 2,483 |
Feb 26, 2024 | 507.50 | 527.45 | 507.50 | 522.90 | 522.90 | 6,048 |
Feb 23, 2024 | 516.65 | 527.55 | 516.65 | 521.90 | 521.90 | 2,556 |
Feb 22, 2024 | 531.95 | 532.25 | 516.00 | 523.80 | 523.80 | 5,531 |
Feb 21, 2024 | 536.60 | 539.55 | 525.50 | 528.10 | 528.10 | 4,449 |
Feb 20, 2024 | 531.00 | 539.00 | 525.05 | 534.85 | 534.85 | 6,149 |