BSE - Delayed Quote INR
Marico Limited (MARICO.BO)
691.05
-1.00
(-0.14%)
At close: June 13 at 3:29:03 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 689.55 | 693.05 | 681.70 | 691.05 | 691.05 | 14,006 |
Jun 12, 2025 | 704.40 | 705.00 | 690.50 | 692.05 | 692.05 | 208,726 |
Jun 11, 2025 | 698.05 | 707.00 | 697.85 | 700.55 | 700.55 | 26,184 |
Jun 10, 2025 | 714.00 | 714.00 | 696.50 | 697.15 | 697.15 | 96,275 |
Jun 9, 2025 | 696.10 | 705.00 | 695.50 | 704.35 | 704.35 | 10,099 |
Jun 6, 2025 | 707.05 | 707.05 | 697.20 | 698.60 | 698.60 | 103,275 |
Jun 5, 2025 | 703.85 | 706.35 | 699.65 | 702.55 | 702.55 | 157,250 |
Jun 4, 2025 | 710.00 | 710.00 | 700.00 | 700.95 | 700.95 | 112,756 |
Jun 3, 2025 | 705.25 | 707.75 | 699.70 | 702.95 | 702.95 | 226,309 |
Jun 2, 2025 | 712.85 | 718.15 | 701.10 | 704.30 | 704.30 | 37,831 |
May 30, 2025 | 715.05 | 727.50 | 712.55 | 717.95 | 717.95 | 169,626 |
May 29, 2025 | 711.05 | 726.00 | 711.05 | 723.40 | 723.40 | 10,182 |
May 28, 2025 | 716.00 | 724.85 | 713.85 | 717.60 | 717.60 | 45,746 |
May 27, 2025 | 701.70 | 717.25 | 701.70 | 715.60 | 715.60 | 20,088 |
May 26, 2025 | 700.65 | 713.00 | 700.65 | 711.85 | 711.85 | 20,942 |
May 23, 2025 | 696.60 | 709.00 | 696.60 | 700.60 | 700.60 | 82,773 |
May 22, 2025 | 710.00 | 711.55 | 695.00 | 698.25 | 698.25 | 22,275 |
May 21, 2025 | 706.00 | 718.05 | 705.55 | 709.75 | 709.75 | 21,486 |
May 20, 2025 | 720.35 | 722.40 | 703.60 | 704.05 | 704.05 | 214,090 |
May 19, 2025 | 721.55 | 727.00 | 713.35 | 716.40 | 716.40 | 37,791 |
May 16, 2025 | 713.55 | 729.00 | 713.55 | 724.55 | 724.55 | 362,009 |
May 15, 2025 | 724.75 | 730.35 | 717.00 | 721.30 | 721.30 | 103,682 |
May 14, 2025 | 723.30 | 732.90 | 720.90 | 722.20 | 722.20 | 51,242 |
May 13, 2025 | 737.95 | 737.95 | 725.25 | 726.85 | 726.85 | 175,601 |
May 12, 2025 | 738.85 | 739.25 | 725.25 | 738.15 | 738.15 | 14,015 |
May 9, 2025 | 705.30 | 724.70 | 705.30 | 722.95 | 722.95 | 15,562 |
May 8, 2025 | 740.00 | 740.00 | 717.40 | 719.50 | 719.50 | 23,351 |
May 7, 2025 | 702.30 | 737.40 | 702.30 | 735.60 | 735.60 | 174,305 |
May 6, 2025 | 722.80 | 726.85 | 713.65 | 720.10 | 720.10 | 25,444 |
May 5, 2025 | 712.65 | 735.25 | 711.10 | 723.25 | 723.25 | 170,954 |
May 2, 2025 | 710.00 | 711.65 | 696.05 | 697.50 | 697.50 | 19,191 |
Apr 30, 2025 | 710.75 | 722.80 | 706.20 | 710.05 | 710.05 | 31,456 |
Apr 29, 2025 | 715.95 | 723.80 | 710.75 | 711.55 | 711.55 | 18,067 |
Apr 28, 2025 | 714.30 | 722.00 | 709.15 | 715.10 | 715.10 | 22,477 |
Apr 25, 2025 | 715.75 | 721.55 | 706.30 | 710.25 | 710.25 | 84,956 |
Apr 24, 2025 | 715.00 | 722.65 | 706.00 | 712.55 | 712.55 | 16,442 |
Apr 23, 2025 | 709.10 | 719.10 | 707.40 | 715.60 | 715.60 | 63,556 |
Apr 22, 2025 | 696.45 | 716.00 | 694.50 | 709.00 | 709.00 | 97,653 |
Apr 21, 2025 | 716.90 | 716.90 | 694.15 | 695.05 | 695.05 | 163,078 |
Apr 17, 2025 | 718.95 | 726.00 | 712.95 | 714.50 | 714.50 | 164,102 |
Apr 16, 2025 | 644.25 | 724.30 | 644.25 | 720.70 | 720.70 | 138,969 |
Apr 15, 2025 | 715.25 | 720.20 | 701.35 | 711.90 | 711.90 | 122,218 |
Apr 11, 2025 | 695.00 | 714.00 | 688.10 | 709.80 | 709.80 | 45,166 |
Apr 9, 2025 | 679.15 | 698.30 | 675.65 | 693.15 | 693.15 | 44,834 |
Apr 8, 2025 | 665.35 | 679.95 | 661.00 | 677.90 | 677.90 | 29,127 |
Apr 7, 2025 | 640.20 | 678.00 | 640.20 | 662.95 | 662.95 | 25,204 |
Apr 4, 2025 | 658.00 | 681.00 | 654.90 | 677.25 | 677.25 | 76,320 |
Apr 3, 2025 | 641.70 | 662.55 | 641.70 | 660.70 | 660.70 | 63,196 |
Apr 2, 2025 | 647.65 | 660.05 | 644.90 | 656.55 | 656.55 | 21,929 |
Apr 1, 2025 | 648.95 | 660.60 | 644.50 | 646.40 | 646.40 | 25,505 |
Mar 28, 2025 | 652.85 | 660.65 | 648.80 | 651.45 | 651.45 | 26,316 |
Mar 27, 2025 | 643.55 | 651.25 | 636.30 | 649.10 | 649.10 | 37,317 |
Mar 26, 2025 | 630.00 | 643.00 | 627.30 | 639.55 | 639.55 | 32,238 |
Mar 25, 2025 | 633.10 | 638.50 | 623.10 | 624.60 | 624.60 | 25,451 |
Mar 24, 2025 | 632.30 | 636.05 | 629.55 | 633.05 | 633.05 | 10,321 |
Mar 21, 2025 | 632.65 | 634.60 | 627.75 | 631.05 | 631.05 | 8,614 |
Mar 20, 2025 | 621.05 | 633.95 | 618.85 | 632.10 | 632.10 | 30,867 |
Mar 19, 2025 | 619.25 | 622.75 | 616.00 | 619.20 | 619.20 | 16,435 |
Mar 18, 2025 | 610.15 | 622.55 | 610.15 | 621.70 | 621.70 | 5,466 |
Mar 17, 2025 | 604.95 | 609.40 | 602.85 | 607.25 | 607.25 | 6,983 |
Mar 13, 2025 | 600.05 | 612.50 | 598.75 | 606.25 | 606.25 | 8,219 |
Mar 12, 2025 | 605.25 | 607.35 | 598.60 | 601.25 | 601.25 | 13,743 |
Mar 11, 2025 | 596.50 | 607.00 | 593.05 | 602.75 | 602.75 | 21,457 |
Mar 10, 2025 | 615.00 | 615.00 | 605.40 | 607.60 | 607.60 | 8,717 |
Mar 7, 2025 | 607.30 | 612.80 | 606.00 | 609.55 | 609.55 | 11,729 |
Mar 6, 2025 | 593.20 | 611.25 | 593.20 | 607.55 | 607.55 | 25,204 |
Mar 5, 2025 | 583.25 | 594.85 | 582.65 | 590.65 | 590.65 | 7,286 |
Mar 4, 2025 | 589.65 | 589.65 | 577.90 | 587.55 | 587.55 | 22,278 |
Mar 3, 2025 | 598.15 | 599.40 | 590.00 | 594.10 | 594.10 | 17,483 |
Feb 28, 2025 | 621.50 | 621.75 | 598.20 | 599.95 | 599.95 | 27,741 |
Feb 27, 2025 | 619.95 | 625.25 | 612.55 | 623.85 | 623.85 | 19,424 |
Feb 25, 2025 | 619.95 | 623.30 | 616.30 | 621.25 | 621.25 | 10,002 |
Feb 24, 2025 | 612.15 | 625.60 | 612.15 | 621.35 | 621.35 | 18,247 |
Feb 21, 2025 | 641.60 | 642.15 | 615.40 | 624.40 | 624.40 | 25,610 |
Feb 20, 2025 | 634.20 | 643.00 | 631.20 | 641.30 | 641.30 | 3,630 |
Feb 19, 2025 | 628.00 | 636.45 | 620.20 | 634.20 | 634.20 | 14,279 |
Feb 18, 2025 | 626.65 | 627.45 | 619.65 | 626.45 | 626.45 | 5,486 |
Feb 17, 2025 | 616.05 | 630.80 | 613.80 | 624.40 | 624.40 | 26,592 |
Feb 14, 2025 | 632.05 | 638.65 | 629.60 | 633.85 | 633.85 | 11,568 |
Feb 13, 2025 | 606.05 | 643.00 | 606.05 | 634.90 | 634.90 | 13,898 |
Feb 12, 2025 | 631.00 | 637.25 | 620.55 | 632.20 | 632.20 | 7,819 |
Feb 11, 2025 | 638.05 | 650.50 | 626.85 | 634.50 | 634.50 | 7,151 |
Feb 10, 2025 | 646.60 | 651.55 | 636.35 | 643.95 | 643.95 | 10,988 |
Feb 7, 2025 | 3.5 Dividend | |||||
Feb 7, 2025 | 659.05 | 661.85 | 643.75 | 646.10 | 646.10 | 22,594 |
Feb 6, 2025 | 667.85 | 676.50 | 657.60 | 661.10 | 657.60 | 22,356 |
Feb 5, 2025 | 677.50 | 677.50 | 662.55 | 668.90 | 665.36 | 52,073 |
Feb 4, 2025 | 672.85 | 679.40 | 665.45 | 677.65 | 674.06 | 15,606 |
Feb 3, 2025 | 689.80 | 689.90 | 661.95 | 672.85 | 669.29 | 34,513 |
Feb 1, 2025 | 674.95 | 736.10 | 666.05 | 693.25 | 689.58 | 439,506 |
Jan 31, 2025 | 673.70 | 686.00 | 655.40 | 670.70 | 667.15 | 100,300 |
Jan 30, 2025 | 677.95 | 677.95 | 668.10 | 672.35 | 668.79 | 17,636 |
Jan 29, 2025 | 667.00 | 683.40 | 664.65 | 669.70 | 666.15 | 158,108 |
Jan 28, 2025 | 659.95 | 668.55 | 654.10 | 664.65 | 661.13 | 12,491 |
Jan 27, 2025 | 661.00 | 667.00 | 653.85 | 655.85 | 652.38 | 23,833 |
Jan 24, 2025 | 670.00 | 672.00 | 663.35 | 666.30 | 662.77 | 40,218 |
Jan 23, 2025 | 672.45 | 673.00 | 658.45 | 668.05 | 664.51 | 5,832 |
Jan 22, 2025 | 666.45 | 670.65 | 661.25 | 665.00 | 661.48 | 21,779 |
Jan 21, 2025 | 661.95 | 668.40 | 657.50 | 663.45 | 659.94 | 27,974 |
Jan 20, 2025 | 666.05 | 667.55 | 655.00 | 657.35 | 653.87 | 12,713 |
Jan 17, 2025 | 648.20 | 668.20 | 647.90 | 664.50 | 660.98 | 43,076 |
Jan 16, 2025 | 658.40 | 663.10 | 648.20 | 652.25 | 648.80 | 20,509 |
Jan 15, 2025 | 672.95 | 672.95 | 651.10 | 660.15 | 656.66 | 8,226 |
Jan 14, 2025 | 670.00 | 670.00 | 654.55 | 660.95 | 657.45 | 14,593 |
Jan 13, 2025 | 672.10 | 675.20 | 663.60 | 667.80 | 664.26 | 14,766 |
Jan 10, 2025 | 674.35 | 679.30 | 665.00 | 672.85 | 669.29 | 65,939 |
Jan 9, 2025 | 638.40 | 668.40 | 637.65 | 666.55 | 663.02 | 51,226 |
Jan 8, 2025 | 636.05 | 640.10 | 623.45 | 638.10 | 634.72 | 19,659 |
Jan 7, 2025 | 647.95 | 654.30 | 640.00 | 643.60 | 640.19 | 12,139 |
Jan 6, 2025 | 669.00 | 674.05 | 633.45 | 648.00 | 644.57 | 95,006 |
Jan 3, 2025 | 653.80 | 663.05 | 647.55 | 660.95 | 657.45 | 58,151 |
Jan 2, 2025 | 636.95 | 656.10 | 636.95 | 653.35 | 649.89 | 16,784 |
Jan 1, 2025 | 630.40 | 647.50 | 630.40 | 643.20 | 639.79 | 8,823 |
Dec 31, 2024 | 640.05 | 641.35 | 634.90 | 639.45 | 636.06 | 25,284 |
Dec 30, 2024 | 630.20 | 644.35 | 628.60 | 642.60 | 639.20 | 23,475 |
Dec 27, 2024 | 630.20 | 634.65 | 629.00 | 632.85 | 629.50 | 9,472 |
Dec 26, 2024 | 631.95 | 634.40 | 625.95 | 632.05 | 628.70 | 13,088 |
Dec 24, 2024 | 638.60 | 645.60 | 625.85 | 632.70 | 629.35 | 11,263 |
Dec 23, 2024 | 627.95 | 637.90 | 620.65 | 636.45 | 633.08 | 36,925 |
Dec 20, 2024 | 641.35 | 647.45 | 625.65 | 628.25 | 624.92 | 28,719 |
Dec 19, 2024 | 637.05 | 642.00 | 629.90 | 640.95 | 637.56 | 15,469 |
Dec 18, 2024 | 633.15 | 643.90 | 630.50 | 641.60 | 638.20 | 10,799 |
Dec 17, 2024 | 646.65 | 648.15 | 630.00 | 633.15 | 629.80 | 15,092 |
Dec 16, 2024 | 639.00 | 647.05 | 633.65 | 645.45 | 642.03 | 17,056 |
Dec 13, 2024 | 632.95 | 642.75 | 629.20 | 639.60 | 636.21 | 35,503 |
Dec 12, 2024 | 635.00 | 648.35 | 631.15 | 636.35 | 632.98 | 58,666 |
Dec 11, 2024 | 615.35 | 634.35 | 614.00 | 632.75 | 629.40 | 87,973 |
Dec 10, 2024 | 609.00 | 616.60 | 606.10 | 614.00 | 610.75 | 21,016 |
Dec 9, 2024 | 622.95 | 628.45 | 600.55 | 607.20 | 603.99 | 76,681 |
Dec 6, 2024 | 633.40 | 639.20 | 631.45 | 632.95 | 629.60 | 5,810 |
Dec 5, 2024 | 634.85 | 634.85 | 627.35 | 632.90 | 629.55 | 12,725 |
Dec 4, 2024 | 644.35 | 644.35 | 627.35 | 630.25 | 626.91 | 6,980 |
Dec 3, 2024 | 647.90 | 647.90 | 637.25 | 641.25 | 637.86 | 15,586 |
Dec 2, 2024 | 632.40 | 649.00 | 632.40 | 646.80 | 643.38 | 19,250 |
Nov 29, 2024 | 639.00 | 651.25 | 630.60 | 645.60 | 642.18 | 20,864 |
Nov 28, 2024 | 649.90 | 664.05 | 642.80 | 643.75 | 640.34 | 291,842 |
Nov 27, 2024 | 628.95 | 652.65 | 622.10 | 650.05 | 646.61 | 54,846 |
Nov 26, 2024 | 609.15 | 632.55 | 607.65 | 628.55 | 625.22 | 55,283 |
Nov 25, 2024 | 604.00 | 613.55 | 599.35 | 607.70 | 604.48 | 28,096 |
Nov 22, 2024 | 585.05 | 601.60 | 585.05 | 599.20 | 596.03 | 9,250 |
Nov 21, 2024 | 590.70 | 592.10 | 583.80 | 590.80 | 587.67 | 72,054 |
Nov 19, 2024 | 603.45 | 603.45 | 589.95 | 590.95 | 587.82 | 16,701 |
Nov 18, 2024 | 590.70 | 597.15 | 579.15 | 596.60 | 593.44 | 55,425 |
Nov 14, 2024 | 597.15 | 600.90 | 591.60 | 592.20 | 589.06 | 18,092 |
Nov 13, 2024 | 595.15 | 602.65 | 590.00 | 597.60 | 594.44 | 31,761 |
Nov 12, 2024 | 620.95 | 620.95 | 594.00 | 595.15 | 592.00 | 32,672 |
Nov 11, 2024 | 620.10 | 628.30 | 613.45 | 616.80 | 613.53 | 59,338 |
Nov 8, 2024 | 630.10 | 636.25 | 627.45 | 629.35 | 626.02 | 11,077 |
Nov 7, 2024 | 645.70 | 645.85 | 630.80 | 631.80 | 628.46 | 9,352 |
Nov 6, 2024 | 633.45 | 650.20 | 631.80 | 648.45 | 645.02 | 9,870 |
Nov 4, 2024 | 642.95 | 643.80 | 625.10 | 634.90 | 631.54 | 26,100 |
Nov 1, 2024 | 644.95 | 650.00 | 643.10 | 646.40 | 642.98 | 10,954 |
Oct 31, 2024 | 651.00 | 651.00 | 633.25 | 640.20 | 636.81 | 33,110 |
Oct 29, 2024 | 633.30 | 635.00 | 624.05 | 628.80 | 625.47 | 26,022 |
Oct 28, 2024 | 640.00 | 642.00 | 618.00 | 634.05 | 630.69 | 61,406 |
Oct 25, 2024 | 637.00 | 644.90 | 633.00 | 640.15 | 636.76 | 15,636 |
Oct 24, 2024 | 656.60 | 660.35 | 631.25 | 634.15 | 630.79 | 11,033 |
Oct 23, 2024 | 655.00 | 664.95 | 649.80 | 656.35 | 652.88 | 12,799 |
Oct 22, 2024 | 660.35 | 667.50 | 655.20 | 656.85 | 653.37 | 19,964 |
Oct 21, 2024 | 667.00 | 669.35 | 658.35 | 662.35 | 658.84 | 7,865 |
Oct 18, 2024 | 662.20 | 672.70 | 655.00 | 669.15 | 665.61 | 8,225 |
Oct 17, 2024 | 683.00 | 683.00 | 661.50 | 665.95 | 662.42 | 13,930 |
Oct 16, 2024 | 691.95 | 691.95 | 676.80 | 679.40 | 675.80 | 39,997 |
Oct 15, 2024 | 688.95 | 692.90 | 681.35 | 685.25 | 681.62 | 9,999 |
Oct 14, 2024 | 684.05 | 690.30 | 674.00 | 689.00 | 685.35 | 19,197 |
Oct 11, 2024 | 682.05 | 693.10 | 680.90 | 685.55 | 681.92 | 19,733 |
Oct 10, 2024 | 692.10 | 704.15 | 679.45 | 684.70 | 681.08 | 22,573 |
Oct 9, 2024 | 703.95 | 703.95 | 693.15 | 698.50 | 694.80 | 222,974 |
Oct 8, 2024 | 678.80 | 699.30 | 675.70 | 697.50 | 693.81 | 31,563 |
Oct 7, 2024 | 689.90 | 690.00 | 674.00 | 679.15 | 675.55 | 12,886 |
Oct 4, 2024 | 697.75 | 701.00 | 685.00 | 689.90 | 686.25 | 12,477 |
Oct 3, 2024 | 685.15 | 719.80 | 685.15 | 698.55 | 694.85 | 88,940 |
Oct 1, 2024 | 695.00 | 697.75 | 685.00 | 693.40 | 689.73 | 33,718 |
Sep 30, 2024 | 678.60 | 705.00 | 678.60 | 696.35 | 692.66 | 68,410 |
Sep 27, 2024 | 693.75 | 713.60 | 689.00 | 692.50 | 688.83 | 65,166 |
Sep 26, 2024 | 692.90 | 700.70 | 683.75 | 693.75 | 690.08 | 22,727 |
Sep 25, 2024 | 709.25 | 709.25 | 681.45 | 689.15 | 685.50 | 36,178 |
Sep 24, 2024 | 700.00 | 709.35 | 695.35 | 705.15 | 701.42 | 13,208 |
Sep 23, 2024 | 709.95 | 709.95 | 697.60 | 702.30 | 698.58 | 18,508 |
Sep 20, 2024 | 700.00 | 710.30 | 697.80 | 708.95 | 705.20 | 72,832 |
Sep 19, 2024 | 696.00 | 702.20 | 689.85 | 697.10 | 693.41 | 35,194 |
Sep 18, 2024 | 693.00 | 697.45 | 686.85 | 695.85 | 692.17 | 6,988 |
Sep 17, 2024 | 699.45 | 705.15 | 689.50 | 691.75 | 688.09 | 37,612 |
Sep 16, 2024 | 682.35 | 697.00 | 676.85 | 695.10 | 691.42 | 67,756 |
Sep 13, 2024 | 689.90 | 689.90 | 677.80 | 682.30 | 678.69 | 11,866 |
Sep 12, 2024 | 683.00 | 687.70 | 680.80 | 685.95 | 682.32 | 24,360 |
Sep 11, 2024 | 678.95 | 689.00 | 675.05 | 680.35 | 676.75 | 184,637 |
Sep 10, 2024 | 677.05 | 684.85 | 675.10 | 679.85 | 676.25 | 34,030 |
Sep 9, 2024 | 666.65 | 678.20 | 660.30 | 675.75 | 672.17 | 97,047 |
Sep 6, 2024 | 650.90 | 673.50 | 648.90 | 665.65 | 662.13 | 142,210 |
Sep 5, 2024 | 645.65 | 647.00 | 637.05 | 643.80 | 640.39 | 35,064 |
Sep 4, 2024 | 639.15 | 648.05 | 633.10 | 645.85 | 642.43 | 35,995 |
Sep 3, 2024 | 647.20 | 652.95 | 639.35 | 640.10 | 636.71 | 17,640 |
Sep 2, 2024 | 645.30 | 655.20 | 643.75 | 650.55 | 647.11 | 38,278 |
Aug 30, 2024 | 660.95 | 664.20 | 645.35 | 647.85 | 644.42 | 50,670 |
Aug 29, 2024 | 664.00 | 664.00 | 651.70 | 660.50 | 657.00 | 54,352 |
Aug 28, 2024 | 677.00 | 677.00 | 660.20 | 662.10 | 658.59 | 16,578 |
Aug 26, 2024 | 678.60 | 692.70 | 678.60 | 689.60 | 685.95 | 25,109 |
Aug 23, 2024 | 682.10 | 688.50 | 671.00 | 678.05 | 674.46 | 24,291 |
Aug 22, 2024 | 679.15 | 687.45 | 677.85 | 682.65 | 679.04 | 43,516 |
Aug 21, 2024 | 669.00 | 679.90 | 668.55 | 679.15 | 675.55 | 71,215 |
Aug 20, 2024 | 670.00 | 671.85 | 662.35 | 669.15 | 665.61 | 34,012 |
Aug 19, 2024 | 665.05 | 673.50 | 661.00 | 669.05 | 665.51 | 21,198 |
Aug 16, 2024 | 650.30 | 663.00 | 650.30 | 660.65 | 657.15 | 15,311 |
Aug 14, 2024 | 664.40 | 664.40 | 641.45 | 650.15 | 646.71 | 22,500 |
Aug 13, 2024 | 646.00 | 665.55 | 646.00 | 659.75 | 656.26 | 106,086 |
Aug 12, 2024 | 646.15 | 652.00 | 637.50 | 644.70 | 641.29 | 47,798 |
Aug 9, 2024 | 654.35 | 659.00 | 648.80 | 653.10 | 649.64 | 49,102 |
Aug 8, 2024 | 650.85 | 658.55 | 642.85 | 652.80 | 649.34 | 66,544 |
Aug 7, 2024 | 625.15 | 651.40 | 625.15 | 649.20 | 645.76 | 110,895 |
Aug 6, 2024 | 672.40 | 672.40 | 626.40 | 628.70 | 625.37 | 248,526 |
Aug 5, 2024 | 645.05 | 682.00 | 645.05 | 672.40 | 668.84 | 254,897 |
Aug 2, 2024 | 672.00 | 677.00 | 659.45 | 661.95 | 658.45 | 875,055 |
Aug 1, 2024 | 677.40 | 681.00 | 670.90 | 674.95 | 671.38 | 34,177 |
Jul 31, 2024 | 683.00 | 683.60 | 670.80 | 674.00 | 670.43 | 46,370 |
Jul 30, 2024 | 681.00 | 690.95 | 677.00 | 681.00 | 677.39 | 35,360 |
Jul 29, 2024 | 679.95 | 684.85 | 676.20 | 682.65 | 679.04 | 46,521 |
Jul 26, 2024 | 670.05 | 681.65 | 670.05 | 679.75 | 676.15 | 17,205 |
Jul 25, 2024 | 657.00 | 679.40 | 653.60 | 674.70 | 671.13 | 53,713 |
Jul 24, 2024 | 672.15 | 672.15 | 649.50 | 657.90 | 654.42 | 46,685 |
Jul 23, 2024 | 665.70 | 681.75 | 659.15 | 672.15 | 668.59 | 96,402 |
Jul 22, 2024 | 670.45 | 672.35 | 664.30 | 668.20 | 664.66 | 16,029 |
Jul 19, 2024 | 686.70 | 686.70 | 666.50 | 668.20 | 664.66 | 25,153 |
Jul 18, 2024 | 667.00 | 686.00 | 665.80 | 684.20 | 680.58 | 90,487 |
Jul 16, 2024 | 652.80 | 672.90 | 652.55 | 666.35 | 662.82 | 50,429 |
Jul 15, 2024 | 656.05 | 658.00 | 646.55 | 652.75 | 649.29 | 165,519 |
Jul 12, 2024 | 645.95 | 654.00 | 636.75 | 650.55 | 647.11 | 81,837 |
Jul 11, 2024 | 650.55 | 650.55 | 638.70 | 644.80 | 641.39 | 17,532 |
Jul 10, 2024 | 641.00 | 655.00 | 632.90 | 645.90 | 642.48 | 41,590 |
Jul 9, 2024 | 642.85 | 644.15 | 630.75 | 637.60 | 634.22 | 678,603 |
Jul 8, 2024 | 630.05 | 655.70 | 628.60 | 641.10 | 637.71 | 235,150 |
Jul 5, 2024 | 608.00 | 618.65 | 606.50 | 615.30 | 612.04 | 51,048 |
Jul 4, 2024 | 614.95 | 614.95 | 605.85 | 607.80 | 604.58 | 26,108 |
Jul 3, 2024 | 603.05 | 608.90 | 601.40 | 607.35 | 604.13 | 51,322 |
Jul 2, 2024 | 621.95 | 621.95 | 601.30 | 603.40 | 600.21 | 65,467 |
Jul 1, 2024 | 614.85 | 622.55 | 614.75 | 620.05 | 616.77 | 54,395 |
Jun 28, 2024 | 612.25 | 622.10 | 610.85 | 613.25 | 610.00 | 15,517 |
Jun 27, 2024 | 610.00 | 620.65 | 609.00 | 611.60 | 608.36 | 37,950 |
Jun 26, 2024 | 617.40 | 619.75 | 609.20 | 613.00 | 609.75 | 42,451 |
Jun 25, 2024 | 623.10 | 624.50 | 613.75 | 615.10 | 611.84 | 28,865 |
Jun 24, 2024 | 613.95 | 623.50 | 607.80 | 623.10 | 619.80 | 23,913 |
Jun 21, 2024 | 628.60 | 629.70 | 609.00 | 609.75 | 606.52 | 51,640 |
Jun 20, 2024 | 628.90 | 629.50 | 616.00 | 628.55 | 625.22 | 21,293 |
Jun 19, 2024 | 626.30 | 630.45 | 618.00 | 621.35 | 618.06 | 57,794 |
Jun 18, 2024 | 623.15 | 624.70 | 616.00 | 623.40 | 620.10 | 26,460 |
Jun 14, 2024 | 614.00 | 621.70 | 611.00 | 619.05 | 615.77 | 70,613 |
Jun 13, 2024 | 633.90 | 634.05 | 605.50 | 610.80 | 607.57 | 181,894 |