Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
322.90
-2.70
(-0.83%)
At close: February 21 at 3:28:26 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 21, 2025 | 325.60 | 331.15 | 321.90 | 322.90 | 322.90 | 45,044 |
Feb 20, 2025 | 313.95 | 326.75 | 309.60 | 325.60 | 325.60 | 66,478 |
Feb 19, 2025 | 302.30 | 315.15 | 297.35 | 313.80 | 313.80 | 69,116 |
Feb 18, 2025 | 305.95 | 305.95 | 294.55 | 302.45 | 302.45 | 53,000 |
Feb 17, 2025 | 288.05 | 306.10 | 283.25 | 304.25 | 304.25 | 63,325 |
Feb 14, 2025 | 4.02 Dividend | |||||
Feb 14, 2025 | 303.05 | 306.85 | 287.25 | 293.10 | 293.10 | 74,584 |
Feb 13, 2025 | 309.85 | 313.15 | 301.95 | 303.80 | 299.78 | 43,685 |
Feb 12, 2025 | 302.30 | 311.20 | 288.55 | 308.20 | 304.12 | 125,953 |
Feb 11, 2025 | 311.00 | 311.95 | 298.05 | 301.55 | 297.56 | 30,074 |
Feb 10, 2025 | 325.95 | 325.95 | 308.85 | 311.15 | 307.03 | 21,628 |
Feb 7, 2025 | 325.25 | 326.35 | 316.30 | 320.30 | 316.06 | 31,398 |
Feb 6, 2025 | 318.00 | 325.40 | 317.45 | 324.65 | 320.35 | 92,774 |
Feb 5, 2025 | 312.15 | 319.50 | 312.00 | 316.70 | 312.51 | 76,684 |
Feb 4, 2025 | 306.05 | 312.70 | 306.05 | 311.30 | 307.18 | 52,796 |
Feb 3, 2025 | 316.00 | 319.65 | 303.30 | 305.30 | 301.26 | 134,628 |
Feb 1, 2025 | 312.30 | 318.75 | 302.00 | 309.60 | 305.50 | 56,020 |
Jan 31, 2025 | 299.30 | 311.00 | 297.50 | 306.15 | 302.10 | 102,676 |
Jan 30, 2025 | 306.95 | 309.70 | 294.35 | 296.45 | 292.53 | 60,373 |
Jan 29, 2025 | 294.95 | 304.60 | 289.05 | 300.90 | 296.92 | 105,620 |
Jan 28, 2025 | 304.90 | 304.90 | 282.50 | 287.50 | 283.70 | 145,039 |
Jan 27, 2025 | 304.50 | 309.15 | 294.05 | 296.90 | 292.97 | 130,463 |
Jan 24, 2025 | 325.90 | 328.05 | 312.35 | 313.45 | 309.30 | 130,523 |
Jan 23, 2025 | 334.90 | 341.00 | 325.05 | 327.35 | 323.02 | 234,844 |
Jan 22, 2025 | 341.70 | 345.30 | 328.55 | 335.00 | 330.57 | 139,862 |
Jan 21, 2025 | 353.45 | 363.85 | 340.00 | 341.25 | 336.73 | 52,816 |
Jan 20, 2025 | 358.65 | 362.00 | 353.80 | 354.75 | 350.06 | 49,009 |
Jan 17, 2025 | 359.65 | 370.80 | 356.05 | 357.70 | 352.97 | 76,139 |
Jan 16, 2025 | 354.95 | 364.60 | 352.65 | 357.40 | 352.67 | 194,668 |
Jan 15, 2025 | 356.75 | 363.60 | 349.25 | 351.30 | 346.65 | 155,073 |
Jan 14, 2025 | 350.00 | 357.40 | 345.80 | 353.30 | 348.62 | 52,865 |
Jan 13, 2025 | 350.05 | 366.20 | 337.05 | 346.45 | 341.87 | 343,882 |
Jan 10, 2025 | 341.20 | 365.60 | 334.00 | 352.70 | 348.03 | 456,050 |
Jan 9, 2025 | 337.25 | 356.20 | 333.35 | 337.60 | 333.13 | 127,386 |
Jan 8, 2025 | 345.00 | 348.75 | 337.35 | 338.25 | 333.77 | 36,589 |
Jan 7, 2025 | 322.50 | 348.00 | 322.50 | 343.30 | 338.76 | 105,459 |
Jan 6, 2025 | 352.75 | 352.75 | 325.25 | 326.45 | 322.13 | 64,875 |
Jan 3, 2025 | 350.05 | 359.35 | 347.00 | 348.80 | 344.18 | 97,004 |
Jan 2, 2025 | 346.95 | 346.95 | 336.50 | 338.10 | 333.63 | 26,596 |
Jan 1, 2025 | 337.90 | 348.85 | 330.00 | 345.80 | 341.22 | 90,712 |
Dec 31, 2024 | 321.60 | 332.50 | 319.35 | 331.45 | 327.06 | 47,587 |
Dec 30, 2024 | 332.35 | 332.35 | 316.20 | 318.05 | 313.84 | 48,796 |
Dec 27, 2024 | 327.05 | 332.70 | 327.05 | 328.45 | 324.10 | 20,960 |
Dec 26, 2024 | 338.55 | 339.85 | 327.75 | 328.70 | 324.35 | 51,411 |
Dec 24, 2024 | 322.35 | 340.00 | 322.35 | 338.55 | 334.07 | 42,245 |
Dec 23, 2024 | 337.85 | 338.65 | 321.25 | 322.80 | 318.53 | 57,532 |
Dec 20, 2024 | 349.40 | 352.95 | 333.30 | 336.30 | 331.85 | 40,055 |
Dec 19, 2024 | 350.00 | 352.45 | 346.00 | 348.75 | 344.14 | 57,378 |
Dec 18, 2024 | 366.35 | 366.75 | 355.50 | 357.40 | 352.67 | 73,359 |
Dec 17, 2024 | 377.05 | 377.05 | 363.10 | 365.05 | 360.22 | 41,429 |
Dec 16, 2024 | 365.90 | 374.25 | 362.80 | 372.75 | 367.82 | 48,928 |
Dec 13, 2024 | 370.60 | 370.60 | 352.60 | 361.45 | 356.67 | 107,812 |
Dec 12, 2024 | 368.80 | 371.65 | 363.40 | 370.65 | 365.75 | 37,527 |
Dec 11, 2024 | 367.00 | 369.50 | 362.55 | 367.60 | 362.74 | 81,671 |
Dec 10, 2024 | 354.50 | 368.55 | 352.50 | 366.70 | 361.85 | 72,602 |
Dec 9, 2024 | 358.00 | 361.65 | 352.80 | 354.10 | 349.41 | 47,267 |
Dec 6, 2024 | 350.60 | 358.50 | 348.05 | 355.10 | 350.40 | 77,757 |
Dec 5, 2024 | 344.25 | 353.35 | 339.55 | 349.00 | 344.38 | 90,621 |
Dec 4, 2024 | 336.20 | 344.00 | 333.50 | 342.65 | 338.12 | 62,714 |
Dec 3, 2024 | 332.05 | 342.30 | 330.20 | 333.20 | 328.79 | 251,590 |
Dec 2, 2024 | 316.10 | 325.00 | 315.00 | 319.25 | 315.03 | 399,193 |
Nov 29, 2024 | 321.40 | 324.15 | 315.05 | 316.05 | 311.87 | 123,453 |
Nov 28, 2024 | 319.00 | 331.90 | 315.80 | 320.90 | 316.65 | 184,880 |
Nov 27, 2024 | 304.20 | 319.90 | 301.85 | 317.50 | 313.30 | 89,359 |
Nov 26, 2024 | 304.95 | 307.45 | 300.95 | 304.25 | 300.22 | 47,594 |
Nov 25, 2024 | 304.60 | 305.50 | 299.55 | 303.85 | 299.83 | 84,880 |
Nov 22, 2024 | 288.15 | 297.00 | 285.45 | 295.25 | 291.34 | 104,979 |
Nov 21, 2024 | 290.00 | 290.00 | 280.60 | 288.15 | 284.34 | 103,052 |
Nov 19, 2024 | 301.00 | 303.75 | 288.30 | 290.00 | 286.16 | 71,720 |
Nov 18, 2024 | 297.20 | 300.85 | 290.05 | 297.45 | 293.51 | 66,144 |
Nov 14, 2024 | 295.15 | 304.55 | 293.30 | 296.50 | 292.58 | 82,961 |
Nov 13, 2024 | 308.70 | 308.90 | 297.20 | 299.20 | 295.24 | 127,409 |
Nov 12, 2024 | 317.45 | 320.55 | 308.55 | 310.70 | 306.59 | 67,537 |
Nov 11, 2024 | 325.90 | 325.90 | 315.50 | 316.30 | 312.11 | 68,097 |
Nov 8, 2024 | 339.85 | 339.85 | 325.00 | 325.90 | 321.59 | 55,780 |
Nov 7, 2024 | 348.00 | 348.00 | 335.00 | 338.30 | 333.82 | 88,406 |
Nov 6, 2024 | 334.75 | 345.05 | 328.65 | 342.80 | 338.26 | 99,522 |
Nov 4, 2024 | 336.00 | 336.00 | 319.50 | 322.50 | 318.23 | 36,442 |
Nov 1, 2024 | 332.95 | 336.55 | 332.95 | 334.40 | 329.98 | 15,501 |
Oct 31, 2024 | 326.95 | 335.80 | 325.00 | 329.55 | 325.19 | 43,076 |
Oct 29, 2024 | 336.50 | 336.50 | 322.20 | 328.45 | 324.10 | 65,399 |
Oct 28, 2024 | 318.45 | 334.00 | 314.65 | 328.95 | 324.60 | 103,719 |
Oct 25, 2024 | 345.00 | 345.00 | 324.25 | 328.20 | 323.86 | 70,147 |
Oct 24, 2024 | 343.00 | 347.90 | 339.60 | 341.10 | 336.59 | 43,464 |
Oct 23, 2024 | 341.00 | 354.90 | 330.00 | 347.25 | 342.66 | 109,106 |
Oct 22, 2024 | 359.70 | 365.00 | 340.25 | 342.20 | 337.67 | 36,759 |
Oct 21, 2024 | 370.90 | 372.70 | 355.65 | 359.35 | 354.59 | 23,788 |
Oct 18, 2024 | 365.50 | 369.15 | 358.05 | 367.95 | 363.08 | 54,381 |
Oct 17, 2024 | 379.95 | 379.95 | 365.20 | 367.25 | 362.39 | 19,215 |
Oct 16, 2024 | 375.00 | 380.25 | 373.25 | 377.35 | 372.36 | 30,795 |
Oct 15, 2024 | 381.00 | 383.55 | 375.00 | 377.15 | 372.16 | 49,695 |
Oct 14, 2024 | 378.15 | 388.00 | 378.15 | 380.60 | 375.56 | 46,436 |
Oct 11, 2024 | 377.15 | 388.25 | 373.85 | 382.90 | 377.83 | 72,476 |
Oct 10, 2024 | 381.00 | 381.40 | 375.80 | 377.15 | 372.16 | 23,281 |
Oct 9, 2024 | 383.15 | 387.90 | 376.05 | 377.45 | 372.46 | 67,880 |
Oct 8, 2024 | 393.30 | 393.30 | 357.00 | 376.15 | 371.17 | 112,627 |
Oct 7, 2024 | 387.60 | 391.15 | 360.35 | 361.60 | 356.82 | 115,527 |
Oct 4, 2024 | 390.85 | 395.80 | 380.70 | 386.25 | 381.14 | 50,635 |
Oct 3, 2024 | 403.45 | 404.20 | 390.20 | 390.85 | 385.68 | 36,367 |
Oct 1, 2024 | 410.00 | 410.00 | 398.90 | 406.20 | 400.83 | 34,015 |
Sep 30, 2024 | 402.00 | 413.90 | 402.00 | 407.80 | 402.40 | 70,709 |
Sep 27, 2024 | 399.90 | 406.90 | 398.70 | 399.65 | 394.36 | 38,757 |
Sep 26, 2024 | 404.90 | 404.90 | 393.00 | 397.90 | 392.63 | 85,229 |
Sep 25, 2024 | 397.80 | 408.00 | 397.00 | 403.80 | 398.46 | 185,993 |
Sep 24, 2024 | 380.55 | 397.35 | 380.55 | 395.05 | 389.82 | 209,109 |
Sep 23, 2024 | 388.00 | 388.00 | 379.00 | 379.60 | 374.58 | 27,514 |
Sep 20, 2024 | 379.95 | 385.00 | 375.80 | 380.85 | 375.81 | 94,061 |
Sep 19, 2024 | 385.60 | 391.00 | 367.55 | 374.35 | 369.40 | 109,689 |
Sep 18, 2024 | 396.95 | 396.95 | 384.00 | 385.30 | 380.20 | 39,337 |
Sep 17, 2024 | 398.00 | 399.05 | 390.00 | 390.55 | 385.38 | 47,576 |
Sep 16, 2024 | 404.90 | 404.90 | 394.60 | 397.15 | 391.89 | 16,631 |
Sep 13, 2024 | 399.00 | 404.90 | 395.05 | 397.05 | 391.80 | 25,982 |
Sep 12, 2024 | 396.00 | 397.55 | 388.00 | 393.40 | 388.19 | 23,929 |
Sep 11, 2024 | 409.85 | 409.85 | 390.50 | 393.60 | 388.39 | 34,647 |
Sep 10, 2024 | 388.85 | 407.90 | 388.85 | 404.15 | 398.80 | 121,255 |
Sep 9, 2024 | 404.95 | 404.95 | 381.95 | 388.50 | 383.36 | 45,309 |
Sep 6, 2024 | 400.00 | 404.10 | 393.30 | 397.25 | 391.99 | 53,430 |
Sep 5, 2024 | 392.00 | 402.50 | 392.00 | 396.30 | 391.06 | 75,118 |
Sep 4, 2024 | 388.50 | 400.50 | 388.00 | 389.95 | 384.79 | 162,955 |
Sep 3, 2024 | 385.95 | 390.95 | 383.00 | 388.25 | 383.11 | 45,142 |
Sep 2, 2024 | 398.95 | 398.95 | 381.00 | 382.25 | 377.19 | 72,348 |
Aug 30, 2024 | 2.55 Dividend | |||||
Aug 30, 2024 | 398.10 | 402.80 | 397.30 | 400.25 | 394.95 | 24,866 |
Aug 29, 2024 | 407.05 | 409.15 | 396.15 | 397.95 | 390.17 | 38,779 |
Aug 28, 2024 | 407.20 | 413.40 | 405.10 | 406.50 | 398.55 | 70,406 |
Aug 26, 2024 | 420.00 | 420.00 | 403.60 | 406.05 | 398.11 | 64,958 |
Aug 23, 2024 | 404.90 | 423.50 | 402.40 | 412.10 | 404.04 | 269,342 |
Aug 22, 2024 | 398.55 | 407.20 | 395.60 | 401.15 | 393.31 | 147,103 |
Aug 21, 2024 | 411.95 | 411.95 | 395.60 | 397.95 | 390.17 | 144,050 |
Aug 20, 2024 | 409.05 | 414.95 | 404.05 | 405.95 | 398.01 | 44,748 |
Aug 19, 2024 | 405.00 | 412.55 | 402.30 | 407.80 | 399.83 | 127,616 |
Aug 16, 2024 | 411.55 | 415.70 | 393.55 | 406.65 | 398.70 | 232,271 |
Aug 14, 2024 | 430.00 | 430.00 | 404.80 | 409.20 | 401.20 | 170,241 |
Aug 13, 2024 | 437.20 | 438.65 | 422.60 | 423.90 | 415.61 | 34,938 |
Aug 12, 2024 | 440.85 | 440.85 | 426.50 | 433.20 | 424.73 | 66,911 |
Aug 9, 2024 | 450.35 | 455.00 | 440.45 | 441.35 | 432.72 | 91,561 |
Aug 8, 2024 | 453.55 | 457.75 | 445.05 | 447.50 | 438.75 | 40,826 |
Aug 7, 2024 | 447.95 | 450.00 | 436.85 | 447.20 | 438.45 | 91,545 |
Aug 6, 2024 | 449.85 | 455.70 | 430.00 | 435.70 | 427.18 | 111,163 |
Aug 5, 2024 | 459.95 | 462.85 | 435.90 | 438.80 | 430.22 | 254,164 |
Aug 2, 2024 | 472.70 | 479.65 | 471.40 | 474.35 | 465.07 | 141,515 |
Aug 1, 2024 | 498.40 | 502.15 | 481.00 | 482.30 | 472.87 | 134,845 |
Jul 31, 2024 | 516.05 | 518.85 | 490.60 | 491.55 | 481.94 | 397,186 |
Jul 30, 2024 | 497.95 | 510.65 | 487.05 | 493.05 | 483.41 | 210,838 |
Jul 29, 2024 | 496.75 | 500.35 | 491.40 | 494.75 | 485.07 | 42,956 |
Jul 26, 2024 | 488.25 | 498.00 | 488.25 | 494.55 | 484.88 | 70,227 |
Jul 25, 2024 | 486.75 | 504.15 | 485.80 | 490.40 | 480.81 | 149,963 |
Jul 24, 2024 | 483.20 | 503.65 | 482.15 | 496.60 | 486.89 | 111,860 |
Jul 23, 2024 | 486.25 | 493.55 | 465.60 | 478.15 | 468.80 | 104,318 |
Jul 22, 2024 | 485.40 | 504.80 | 475.55 | 484.05 | 474.58 | 160,490 |
Jul 19, 2024 | 509.05 | 510.30 | 486.05 | 488.55 | 479.00 | 175,093 |
Jul 18, 2024 | 530.00 | 530.00 | 507.40 | 508.95 | 499.00 | 171,189 |
Jul 16, 2024 | 530.05 | 554.55 | 525.00 | 527.85 | 517.53 | 328,597 |
Jul 15, 2024 | 528.50 | 536.50 | 519.45 | 529.85 | 519.49 | 70,120 |
Jul 12, 2024 | 540.05 | 540.15 | 526.75 | 528.10 | 517.77 | 109,142 |
Jul 11, 2024 | 524.75 | 541.00 | 523.45 | 538.35 | 527.82 | 146,680 |
Jul 10, 2024 | 545.35 | 545.35 | 517.25 | 523.60 | 513.36 | 177,133 |
Jul 9, 2024 | 565.95 | 565.95 | 537.00 | 541.80 | 531.20 | 147,884 |
Jul 8, 2024 | 545.00 | 588.35 | 545.00 | 556.50 | 545.62 | 278,987 |
Jul 5, 2024 | 539.95 | 545.50 | 532.85 | 542.30 | 531.70 | 89,842 |
Jul 4, 2024 | 526.05 | 550.45 | 525.65 | 537.95 | 527.43 | 226,413 |
Jul 3, 2024 | 505.00 | 535.00 | 505.00 | 522.80 | 512.58 | 343,032 |
Jul 2, 2024 | 490.00 | 497.00 | 485.85 | 491.30 | 481.69 | 121,304 |
Jul 1, 2024 | 479.85 | 497.75 | 473.00 | 488.75 | 479.19 | 118,286 |
Jun 28, 2024 | 517.00 | 518.95 | 493.00 | 494.25 | 484.58 | 83,227 |
Jun 27, 2024 | 517.00 | 524.75 | 504.80 | 511.15 | 501.15 | 132,424 |
Jun 26, 2024 | 539.90 | 539.90 | 510.05 | 511.30 | 501.30 | 168,688 |
Jun 25, 2024 | 548.20 | 559.90 | 529.65 | 536.25 | 525.76 | 384,478 |
Jun 24, 2024 | 522.40 | 565.80 | 517.10 | 543.30 | 532.68 | 939,286 |
Jun 21, 2024 | 525.65 | 530.75 | 514.80 | 520.25 | 510.08 | 114,541 |
Jun 20, 2024 | 508.00 | 531.30 | 505.10 | 522.10 | 511.89 | 219,907 |
Jun 19, 2024 | 521.50 | 523.90 | 505.45 | 507.70 | 497.77 | 173,592 |
Jun 18, 2024 | 531.50 | 534.35 | 518.10 | 520.50 | 510.32 | 99,761 |
Jun 14, 2024 | 533.00 | 546.15 | 526.40 | 531.60 | 521.20 | 223,930 |
Jun 13, 2024 | 533.15 | 535.00 | 521.65 | 531.55 | 521.16 | 81,792 |
Jun 12, 2024 | 509.00 | 541.90 | 508.20 | 527.70 | 517.38 | 512,371 |
Jun 11, 2024 | 494.65 | 522.00 | 490.25 | 507.60 | 497.67 | 454,075 |
Jun 10, 2024 | 488.90 | 505.00 | 487.00 | 491.20 | 481.59 | 163,502 |
Jun 7, 2024 | 497.85 | 500.00 | 479.60 | 491.95 | 482.33 | 90,211 |
Jun 6, 2024 | 490.00 | 505.05 | 483.20 | 496.70 | 486.99 | 382,348 |
Jun 5, 2024 | 469.25 | 493.90 | 436.80 | 483.55 | 474.09 | 203,545 |
Jun 4, 2024 | 534.55 | 534.55 | 420.10 | 459.95 | 450.96 | 401,997 |
Jun 3, 2024 | 540.45 | 548.00 | 522.35 | 525.10 | 514.83 | 240,074 |
May 31, 2024 | 494.20 | 510.90 | 475.60 | 501.00 | 491.20 | 289,637 |
May 30, 2024 | 498.10 | 498.15 | 482.00 | 484.50 | 475.03 | 84,770 |
May 29, 2024 | 485.65 | 505.00 | 481.85 | 490.75 | 481.15 | 137,163 |
May 28, 2024 | 496.10 | 502.00 | 475.10 | 485.65 | 476.15 | 201,422 |
May 27, 2024 | 507.95 | 525.00 | 490.60 | 496.05 | 486.35 | 117,667 |
May 24, 2024 | 503.75 | 514.75 | 492.80 | 500.30 | 490.52 | 109,312 |
May 23, 2024 | 504.75 | 516.10 | 493.70 | 500.20 | 490.42 | 143,453 |
May 22, 2024 | 528.00 | 534.95 | 502.00 | 503.80 | 493.95 | 151,967 |
May 21, 2024 | 545.00 | 556.05 | 526.30 | 531.80 | 521.40 | 333,326 |
May 17, 2024 | 439.95 | 524.60 | 434.65 | 524.60 | 514.34 | 1,229,362 |
May 16, 2024 | 441.95 | 445.60 | 430.20 | 437.20 | 428.65 | 161,756 |
May 15, 2024 | 442.50 | 446.50 | 436.55 | 440.25 | 431.64 | 73,854 |
May 14, 2024 | 434.25 | 443.05 | 430.65 | 439.85 | 431.25 | 106,529 |
May 13, 2024 | 408.05 | 435.30 | 400.05 | 431.95 | 423.50 | 386,473 |
May 10, 2024 | 400.55 | 418.30 | 400.55 | 409.10 | 401.10 | 181,479 |
May 9, 2024 | 424.00 | 426.50 | 396.00 | 400.35 | 392.52 | 90,188 |
May 8, 2024 | 422.25 | 431.00 | 419.00 | 423.65 | 415.37 | 141,036 |
May 7, 2024 | 423.35 | 431.00 | 411.55 | 428.05 | 419.68 | 247,208 |
May 6, 2024 | 449.90 | 451.75 | 418.00 | 421.95 | 413.70 | 343,307 |
May 3, 2024 | 446.45 | 463.40 | 441.50 | 446.30 | 437.57 | 376,331 |
May 2, 2024 | 433.05 | 448.50 | 421.85 | 441.30 | 432.67 | 968,364 |
Apr 30, 2024 | 418.35 | 423.05 | 403.40 | 406.40 | 398.45 | 194,452 |
Apr 29, 2024 | 424.00 | 432.00 | 413.00 | 414.85 | 406.74 | 181,792 |
Apr 26, 2024 | 433.25 | 443.00 | 405.75 | 417.95 | 409.78 | 495,851 |
Apr 25, 2024 | 389.90 | 439.45 | 385.90 | 429.65 | 421.25 | 481,278 |
Apr 24, 2024 | 381.00 | 407.85 | 376.85 | 388.00 | 380.41 | 400,387 |
Apr 23, 2024 | 348.10 | 383.85 | 343.25 | 378.55 | 371.15 | 901,818 |
Apr 22, 2024 | 334.80 | 350.75 | 332.55 | 345.90 | 339.14 | 276,619 |
Apr 19, 2024 | 325.45 | 333.30 | 323.00 | 328.70 | 322.27 | 152,358 |
Apr 18, 2024 | 336.15 | 345.70 | 332.30 | 334.60 | 328.06 | 78,344 |
Apr 16, 2024 | 323.15 | 341.80 | 323.15 | 335.55 | 328.99 | 193,982 |
Apr 15, 2024 | 322.15 | 335.95 | 313.65 | 326.20 | 319.82 | 107,664 |
Apr 12, 2024 | 337.45 | 347.00 | 330.65 | 331.95 | 325.46 | 108,544 |
Apr 10, 2024 | 335.15 | 351.05 | 330.90 | 336.65 | 330.07 | 187,313 |
Apr 9, 2024 | 320.95 | 343.00 | 315.20 | 334.35 | 327.81 | 220,860 |
Apr 8, 2024 | 318.35 | 322.70 | 315.75 | 318.85 | 312.61 | 69,784 |
Apr 5, 2024 | 315.25 | 320.75 | 308.50 | 318.35 | 312.12 | 109,858 |
Apr 4, 2024 | 320.55 | 320.60 | 307.70 | 314.45 | 308.30 | 82,678 |
Apr 3, 2024 | 311.65 | 322.90 | 311.65 | 317.20 | 311.00 | 394,558 |
Apr 2, 2024 | 312.65 | 313.65 | 302.35 | 304.65 | 298.69 | 99,888 |
Apr 1, 2024 | 281.75 | 314.90 | 281.75 | 312.30 | 306.19 | 212,980 |
Mar 28, 2024 | 283.65 | 285.75 | 276.85 | 278.25 | 272.81 | 26,308 |
Mar 27, 2024 | 279.05 | 287.50 | 278.65 | 281.25 | 275.75 | 123,630 |
Mar 26, 2024 | 288.70 | 289.15 | 276.20 | 279.00 | 273.54 | 60,499 |
Mar 22, 2024 | 285.85 | 287.90 | 282.70 | 285.15 | 279.57 | 48,099 |
Mar 21, 2024 | 271.95 | 289.50 | 271.95 | 288.15 | 282.52 | 105,764 |
Mar 20, 2024 | 272.00 | 273.85 | 264.25 | 271.50 | 266.19 | 108,413 |
Mar 19, 2024 | 281.95 | 281.95 | 268.80 | 270.85 | 265.55 | 46,043 |
Mar 18, 2024 | 277.80 | 284.35 | 272.35 | 277.90 | 272.47 | 73,952 |
Mar 15, 2024 | 272.75 | 282.10 | 269.25 | 276.35 | 270.95 | 136,815 |
Mar 14, 2024 | 266.95 | 278.55 | 265.95 | 273.50 | 268.15 | 102,807 |
Mar 13, 2024 | 278.75 | 282.40 | 260.35 | 267.10 | 261.88 | 101,070 |
Mar 12, 2024 | 302.65 | 302.65 | 275.25 | 278.40 | 272.96 | 86,675 |
Mar 11, 2024 | 308.00 | 308.70 | 293.60 | 299.15 | 293.30 | 71,454 |
Mar 7, 2024 | 298.80 | 314.60 | 297.00 | 307.45 | 301.44 | 269,970 |
Mar 6, 2024 | 310.45 | 310.45 | 293.15 | 298.65 | 292.81 | 162,776 |
Mar 5, 2024 | 300.00 | 312.45 | 296.95 | 308.00 | 301.98 | 209,826 |
Mar 4, 2024 | 288.00 | 313.25 | 288.00 | 299.55 | 293.69 | 619,389 |
Mar 1, 2024 | 271.10 | 281.90 | 271.10 | 273.75 | 268.40 | 95,527 |
Feb 29, 2024 | 264.60 | 267.90 | 259.50 | 265.65 | 260.46 | 80,216 |
Feb 28, 2024 | 274.30 | 275.20 | 263.50 | 264.60 | 259.43 | 43,316 |
Feb 27, 2024 | 275.20 | 278.75 | 270.10 | 272.35 | 267.02 | 68,258 |
Feb 26, 2024 | 281.90 | 282.20 | 271.50 | 274.70 | 269.33 | 99,069 |
Feb 23, 2024 | 277.65 | 284.95 | 277.20 | 280.15 | 274.67 | 73,531 |
Feb 22, 2024 | 278.70 | 280.00 | 268.10 | 274.35 | 268.98 | 134,101 |
Feb 21, 2024 | 292.60 | 292.60 | 276.60 | 278.25 | 272.81 | 71,334 |