At close: 3:43 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 958.65 | 958.65 | 899.85 | 901.75 | 901.75 | 202,174 |
Oct 25, 2024 | 975.00 | 1,035.00 | 939.95 | 946.85 | 946.85 | 348,843 |
Oct 24, 2024 | 937.35 | 984.00 | 926.50 | 933.25 | 933.25 | 97,730 |
Oct 23, 2024 | 875.65 | 965.20 | 875.65 | 948.20 | 948.20 | 87,546 |
Oct 22, 2024 | 915.35 | 924.00 | 866.60 | 874.05 | 874.05 | 46,738 |
Oct 21, 2024 | 933.25 | 941.10 | 913.00 | 915.30 | 915.30 | 24,375 |
Oct 18, 2024 | 938.00 | 939.40 | 896.85 | 933.20 | 933.20 | 32,622 |
Oct 17, 2024 | 959.30 | 960.90 | 931.10 | 933.55 | 933.55 | 11,453 |
Oct 16, 2024 | 987.95 | 987.95 | 954.00 | 959.30 | 959.30 | 24,025 |
Oct 15, 2024 | 994.75 | 1,011.00 | 964.75 | 981.70 | 981.70 | 58,645 |
Oct 14, 2024 | 991.95 | 1,013.20 | 968.00 | 990.50 | 990.50 | 57,337 |
Oct 11, 2024 | 950.05 | 983.45 | 944.25 | 974.95 | 974.95 | 30,811 |
Oct 10, 2024 | 950.05 | 965.00 | 945.75 | 949.15 | 949.15 | 31,172 |
Oct 9, 2024 | 944.90 | 983.35 | 941.00 | 945.75 | 945.75 | 56,723 |
Oct 8, 2024 | 925.05 | 951.60 | 925.05 | 940.90 | 940.90 | 21,503 |
Oct 7, 2024 | 948.05 | 951.20 | 917.75 | 934.45 | 934.45 | 42,899 |
Oct 4, 2024 | 938.80 | 987.60 | 922.20 | 942.65 | 942.65 | 147,527 |
Oct 3, 2024 | 965.05 | 979.40 | 931.80 | 940.00 | 940.00 | 92,735 |
Oct 1, 2024 | 980.05 | 991.00 | 969.00 | 974.00 | 974.00 | 32,303 |
Sep 30, 2024 | 969.90 | 986.30 | 961.00 | 982.20 | 982.20 | 73,286 |
Sep 27, 2024 | 995.10 | 1,002.95 | 962.40 | 969.95 | 969.95 | 65,231 |
Sep 26, 2024 | 997.55 | 1,004.75 | 983.30 | 999.85 | 999.85 | 50,831 |
Sep 25, 2024 | 995.10 | 1,003.80 | 969.75 | 997.55 | 997.55 | 64,236 |
Sep 24, 2024 | 1,014.85 | 1,028.00 | 988.30 | 995.10 | 995.10 | 108,229 |
Sep 23, 2024 | 1,014.95 | 1,023.40 | 1,001.15 | 1,014.05 | 1,014.05 | 88,077 |
Sep 20, 2024 | 1,022.75 | 1,043.30 | 1,003.45 | 1,010.15 | 1,010.15 | 109,281 |
Sep 19, 2024 | 1,077.35 | 1,086.00 | 1,007.20 | 1,015.60 | 1,015.60 | 207,642 |
Sep 18, 2024 | 1,052.25 | 1,095.65 | 1,052.15 | 1,076.00 | 1,076.00 | 200,599 |
Sep 17, 2024 | 1,064.10 | 1,077.60 | 1,016.25 | 1,052.25 | 1,052.25 | 282,123 |
Sep 16, 2024 | 1,154.10 | 1,191.35 | 1,052.10 | 1,061.80 | 1,061.80 | 312,397 |
Sep 13, 2024 | 1,122.65 | 1,201.45 | 1,092.10 | 1,135.65 | 1,135.65 | 562,581 |
Sep 12, 2024 | 1,129.70 | 1,132.95 | 1,088.45 | 1,109.00 | 1,109.00 | 230,272 |
Sep 11, 2024 | 1,049.45 | 1,134.35 | 1,043.00 | 1,108.45 | 1,108.45 | 335,116 |
Sep 10, 2024 | 1,086.90 | 1,086.90 | 1,043.65 | 1,049.30 | 1,049.30 | 108,749 |
Sep 9, 2024 | 1,010.05 | 1,100.00 | 1,007.50 | 1,078.90 | 1,078.90 | 219,270 |
Sep 6, 2024 | 1,038.15 | 1,056.00 | 1,016.85 | 1,025.55 | 1,025.55 | 114,800 |
Sep 5, 2024 | 1,057.65 | 1,109.90 | 1,015.55 | 1,037.80 | 1,037.80 | 338,115 |
Sep 4, 2024 | 962.45 | 1,088.05 | 960.00 | 1,052.90 | 1,052.90 | 465,333 |
Sep 3, 2024 | 974.80 | 1,013.00 | 950.75 | 1,002.90 | 1,002.90 | 235,201 |
Sep 2, 2024 | 982.35 | 994.70 | 967.80 | 974.80 | 974.80 | 79,375 |
Aug 30, 2024 | 949.35 | 995.00 | 937.00 | 976.15 | 976.15 | 263,593 |
Aug 29, 2024 | 902.60 | 972.90 | 896.75 | 947.15 | 947.15 | 448,187 |
Aug 28, 2024 | 895.35 | 927.00 | 881.35 | 902.10 | 902.10 | 305,658 |
Aug 26, 2024 | 867.00 | 885.00 | 851.55 | 878.00 | 878.00 | 67,234 |
Aug 23, 2024 | 867.20 | 876.45 | 839.30 | 866.20 | 866.20 | 115,205 |
Aug 22, 2024 | 885.95 | 886.95 | 861.15 | 867.20 | 867.20 | 9,025,661 |
Aug 21, 2024 | 830.00 | 909.00 | 827.65 | 893.45 | 893.45 | 14,530,800 |
Aug 20, 2024 | 825.00 | 825.15 | 809.20 | 810.55 | 810.55 | 22,512 |
Aug 19, 2024 | 825.00 | 829.60 | 819.10 | 822.55 | 822.55 | 11,178 |
Aug 16, 2024 | 839.35 | 839.35 | 821.30 | 823.80 | 823.80 | 78,558 |
Aug 14, 2024 | 813.90 | 834.50 | 797.05 | 831.15 | 831.15 | 93,133 |
Aug 13, 2024 | 837.15 | 843.25 | 801.20 | 803.40 | 803.40 | 103,356 |
Aug 12, 2024 | 815.10 | 847.20 | 814.80 | 836.10 | 836.10 | 185,910 |
Aug 9, 2024 | 807.05 | 836.00 | 807.05 | 823.20 | 823.20 | 89,871 |
Aug 8, 2024 | 809.85 | 821.00 | 800.15 | 803.50 | 803.50 | 67,797 |
Aug 7, 2024 | 794.00 | 818.50 | 793.30 | 809.90 | 809.90 | 98,049 |
Aug 6, 2024 | 782.10 | 806.45 | 782.10 | 790.95 | 790.95 | 61,458 |
Aug 5, 2024 | 793.70 | 793.70 | 768.80 | 774.55 | 774.55 | 62,539 |
Aug 2, 2024 | 791.70 | 823.00 | 791.70 | 809.95 | 809.95 | 119,713 |
Aug 1, 2024 | 810.00 | 826.05 | 801.25 | 809.55 | 809.55 | 221,918 |
Jul 31, 2024 | 784.90 | 811.40 | 780.00 | 805.85 | 805.85 | 153,699 |
Jul 30, 2024 | 781.60 | 788.05 | 775.00 | 779.35 | 779.35 | 34,851,120 |
Jul 29, 2024 | 802.95 | 806.90 | 790.90 | 794.20 | 794.20 | 23,851 |
Jul 26, 2024 | 794.95 | 802.55 | 787.05 | 793.35 | 793.35 | 72,314 |
Jul 25, 2024 | 762.60 | 796.60 | 762.60 | 780.60 | 780.60 | 60,416 |
Jul 24, 2024 | 760.05 | 783.15 | 759.80 | 776.35 | 776.35 | 35,796 |
Jul 23, 2024 | 793.00 | 796.40 | 741.00 | 757.40 | 757.40 | 112,943 |
Jul 22, 2024 | 775.00 | 795.70 | 765.55 | 791.90 | 791.90 | 41,847 |
Jul 19, 2024 | 785.25 | 788.95 | 773.05 | 780.50 | 780.50 | 75,220 |
Jul 18, 2024 | 801.05 | 810.35 | 785.60 | 789.25 | 789.25 | 73,154 |
Jul 16, 2024 | 807.40 | 818.70 | 795.50 | 800.40 | 800.40 | 75,387 |
Jul 15, 2024 | 810.90 | 816.30 | 797.60 | 800.60 | 800.60 | 59,488 |
Jul 12, 2024 | 809.25 | 822.00 | 795.60 | 810.40 | 810.40 | 76,215 |
Jul 11, 2024 | 804.65 | 808.00 | 795.00 | 799.70 | 799.70 | 20,486 |
Jul 10, 2024 | 794.75 | 810.00 | 771.00 | 806.25 | 806.25 | 92,704 |
Jul 9, 2024 | 795.05 | 800.70 | 788.55 | 793.35 | 793.35 | 14,120 |
Jul 8, 2024 | 805.80 | 805.80 | 782.50 | 792.95 | 792.95 | 36,210 |
Jul 5, 2024 | 807.25 | 809.00 | 790.50 | 792.05 | 792.05 | 59,197 |
Jul 4, 2024 | 798.60 | 810.00 | 795.00 | 808.90 | 808.90 | 30,927 |
Jul 3, 2024 | 797.95 | 812.55 | 792.80 | 799.10 | 799.10 | 65,371 |
Jul 2, 2024 | 795.45 | 801.95 | 783.25 | 795.60 | 795.60 | 30,314 |
Jul 1, 2024 | 789.65 | 802.10 | 780.55 | 800.05 | 800.05 | 46,870 |
Jun 28, 2024 | 787.65 | 795.60 | 779.65 | 784.65 | 784.65 | 90,040 |
Jun 27, 2024 | 796.15 | 807.90 | 781.50 | 785.75 | 785.75 | 244,052 |
Jun 26, 2024 | 796.70 | 804.80 | 790.00 | 792.20 | 792.20 | 97,038 |
Jun 25, 2024 | 770.00 | 786.40 | 766.45 | 781.35 | 781.35 | 59,904 |
Jun 24, 2024 | 782.00 | 782.70 | 762.70 | 768.05 | 768.05 | 67,901 |
Jun 21, 2024 | 794.90 | 804.70 | 778.45 | 783.40 | 783.40 | 141,665 |
Jun 20, 2024 | 803.00 | 819.00 | 790.05 | 791.85 | 791.85 | 1,444,065 |
Jun 19, 2024 | 869.75 | 884.00 | 836.80 | 841.65 | 841.65 | 71,657 |
Jun 18, 2024 | 839.95 | 902.50 | 833.00 | 863.90 | 863.90 | 120,136 |
Jun 14, 2024 | 808.80 | 847.50 | 808.80 | 831.80 | 831.80 | 82,497 |
Jun 13, 2024 | 818.50 | 835.00 | 807.60 | 832.50 | 832.50 | 34,861 |
Jun 12, 2024 | 816.15 | 820.00 | 800.40 | 816.05 | 816.05 | 37,798 |
Jun 11, 2024 | 778.60 | 818.95 | 764.00 | 808.10 | 808.10 | 103,440 |
Jun 10, 2024 | 755.90 | 773.20 | 750.95 | 763.95 | 763.95 | 70,579 |
Jun 7, 2024 | 738.90 | 752.80 | 732.05 | 746.60 | 746.60 | 27,374 |
Jun 6, 2024 | 713.10 | 745.00 | 713.10 | 738.15 | 738.15 | 19,157 |
Jun 5, 2024 | 682.60 | 720.00 | 658.00 | 711.75 | 711.75 | 26,269 |
Jun 4, 2024 | 730.05 | 730.50 | 615.65 | 669.20 | 669.20 | 125,311 |
Jun 3, 2024 | 740.00 | 751.70 | 725.00 | 729.50 | 729.50 | 57,291 |
May 31, 2024 | 747.00 | 747.00 | 716.90 | 722.15 | 722.15 | 122,483 |
May 30, 2024 | 733.40 | 748.70 | 724.95 | 745.75 | 745.75 | 129,080 |
May 29, 2024 | 745.00 | 750.70 | 724.55 | 735.85 | 735.85 | 15,438,690 |
May 28, 2024 | 800.35 | 802.50 | 785.85 | 788.60 | 788.60 | 14,435 |
May 27, 2024 | 795.00 | 810.35 | 792.50 | 798.30 | 798.30 | 23,644 |
May 24, 2024 | 799.05 | 806.45 | 791.20 | 794.25 | 794.25 | 24,415 |
May 23, 2024 | 750.00 | 813.95 | 750.00 | 798.35 | 798.35 | 91,541 |
May 22, 2024 | 741.00 | 747.15 | 736.05 | 744.90 | 744.90 | 4,370 |
May 21, 2024 | 740.05 | 743.95 | 732.60 | 740.45 | 740.45 | 14,437 |
May 17, 2024 | 740.05 | 750.15 | 731.95 | 735.20 | 735.20 | 7,803 |
May 16, 2024 | 749.95 | 753.55 | 739.95 | 743.30 | 743.30 | 13,458 |
May 15, 2024 | 734.05 | 745.00 | 734.00 | 737.25 | 737.25 | 6,047 |
May 14, 2024 | 739.45 | 739.45 | 722.00 | 731.85 | 731.85 | 14,873 |
May 13, 2024 | 725.40 | 739.75 | 715.00 | 727.75 | 727.75 | 19,184 |
May 10, 2024 | 755.75 | 755.75 | 736.00 | 739.75 | 739.75 | 10,134 |
May 9, 2024 | 752.95 | 770.00 | 752.45 | 755.70 | 755.70 | 12,151 |
May 8, 2024 | 777.60 | 777.60 | 753.00 | 756.55 | 756.55 | 12,425 |
May 7, 2024 | 774.50 | 774.50 | 752.05 | 760.90 | 760.90 | 496,508 |
May 6, 2024 | 811.20 | 811.20 | 766.40 | 771.15 | 771.15 | 16,046 |
May 3, 2024 | 807.80 | 807.80 | 791.30 | 795.30 | 795.30 | 14,987 |
May 2, 2024 | 795.00 | 809.05 | 795.00 | 796.90 | 796.90 | 48,075 |
Apr 30, 2024 | 814.95 | 820.00 | 791.20 | 796.25 | 796.25 | 46,703 |
Apr 29, 2024 | 794.50 | 825.00 | 763.80 | 800.90 | 800.90 | 67,815 |
Apr 26, 2024 | 795.00 | 799.75 | 779.15 | 785.75 | 785.75 | 23,404 |
Apr 25, 2024 | 777.45 | 788.45 | 772.25 | 782.25 | 782.25 | 20,837 |
Apr 24, 2024 | 776.90 | 792.05 | 767.60 | 776.65 | 776.65 | 57,299 |
Apr 23, 2024 | 774.85 | 779.00 | 762.85 | 772.60 | 772.60 | 14,493 |
Apr 22, 2024 | 780.80 | 788.00 | 765.75 | 769.60 | 769.60 | 19,633 |
Apr 19, 2024 | 742.35 | 775.20 | 731.95 | 771.05 | 771.05 | 49,185 |
Apr 18, 2024 | 762.35 | 770.10 | 748.55 | 753.25 | 753.25 | 12,551 |
Apr 16, 2024 | 739.90 | 759.00 | 724.20 | 747.75 | 747.75 | 21,880 |
Apr 15, 2024 | 748.75 | 761.45 | 722.15 | 737.35 | 737.35 | 43,795 |
Apr 12, 2024 | 768.50 | 780.40 | 760.55 | 764.00 | 764.00 | 17,718 |
Apr 10, 2024 | 766.00 | 772.00 | 758.65 | 768.85 | 768.85 | 22,557 |
Apr 9, 2024 | 768.30 | 794.40 | 760.60 | 765.60 | 765.60 | 81,094 |
Apr 8, 2024 | 774.85 | 774.85 | 759.50 | 764.40 | 764.40 | 16,737 |
Apr 5, 2024 | 769.15 | 778.00 | 759.20 | 771.85 | 771.85 | 49,051 |
Apr 4, 2024 | 734.35 | 793.95 | 734.35 | 770.20 | 770.20 | 127,757 |
Apr 3, 2024 | 722.00 | 742.50 | 718.00 | 734.35 | 734.35 | 50,437 |
Apr 2, 2024 | 747.95 | 747.95 | 721.00 | 723.65 | 723.65 | 117,437 |
Apr 1, 2024 | 657.45 | 755.15 | 652.70 | 749.55 | 749.55 | 280,868 |
Mar 28, 2024 | 648.45 | 648.45 | 623.85 | 629.30 | 629.30 | 26,800 |
Mar 27, 2024 | 635.95 | 647.05 | 624.90 | 630.70 | 630.70 | 41,868 |
Mar 26, 2024 | 640.70 | 647.00 | 625.05 | 628.85 | 628.85 | 15,953 |
Mar 22, 2024 | 635.30 | 652.00 | 635.30 | 639.95 | 639.95 | 8,478 |
Mar 21, 2024 | 625.65 | 644.95 | 622.70 | 642.10 | 642.10 | 29,433 |
Mar 20, 2024 | 637.70 | 637.70 | 609.45 | 613.35 | 613.35 | 10,218 |
Mar 19, 2024 | 625.50 | 639.80 | 622.00 | 625.60 | 625.60 | 10,625 |
Mar 18, 2024 | 628.00 | 645.10 | 619.55 | 624.40 | 624.40 | 34,688 |
Mar 15, 2024 | 659.65 | 659.65 | 622.10 | 627.20 | 627.20 | 24,876 |
Mar 14, 2024 | 600.40 | 650.00 | 600.40 | 646.90 | 646.90 | 27,653 |
Mar 13, 2024 | 662.00 | 663.10 | 607.15 | 612.65 | 612.65 | 73,287 |
Mar 12, 2024 | 680.15 | 680.20 | 657.90 | 661.65 | 661.65 | 33,561 |
Mar 11, 2024 | 702.85 | 704.20 | 674.10 | 678.65 | 678.65 | 19,997 |
Mar 7, 2024 | 684.00 | 708.30 | 679.00 | 703.25 | 703.25 | 23,222 |
Mar 6, 2024 | 693.50 | 696.65 | 665.90 | 675.70 | 675.70 | 37,477 |
Mar 5, 2024 | 718.75 | 719.40 | 691.10 | 693.25 | 693.25 | 95,798 |
Mar 4, 2024 | 730.45 | 733.50 | 716.45 | 720.30 | 720.30 | 7,913 |
Mar 1, 2024 | 697.40 | 729.40 | 694.00 | 726.15 | 726.15 | 14,417 |
Feb 29, 2024 | 699.90 | 703.95 | 683.05 | 694.10 | 694.10 | 25,646 |
Feb 28, 2024 | 729.95 | 729.95 | 698.05 | 702.55 | 702.55 | 12,852 |
Feb 27, 2024 | 711.70 | 727.55 | 708.75 | 714.95 | 714.95 | 28,898 |
Feb 26, 2024 | 710.40 | 748.00 | 710.40 | 724.60 | 724.60 | 53,959 |
Feb 23, 2024 | 730.90 | 730.90 | 697.20 | 702.80 | 702.80 | 56,552 |
Feb 22, 2024 | 729.90 | 738.00 | 711.65 | 717.05 | 717.05 | 34,265 |
Feb 21, 2024 | 743.70 | 755.20 | 723.60 | 727.05 | 727.05 | 36,258 |
Feb 20, 2024 | 748.10 | 761.00 | 741.35 | 743.35 | 743.35 | 23,441 |
Feb 19, 2024 | 764.00 | 780.70 | 743.90 | 747.20 | 747.20 | 47,124 |
Feb 16, 2024 | 796.85 | 796.85 | 763.20 | 768.90 | 768.90 | 30,917 |
Feb 15, 2024 | 791.80 | 793.25 | 780.00 | 782.15 | 782.15 | 15,959 |
Feb 14, 2024 | 776.60 | 785.90 | 764.15 | 784.60 | 784.60 | 7,864 |
Feb 13, 2024 | 798.10 | 801.70 | 774.00 | 776.75 | 776.75 | 16,448 |
Feb 12, 2024 | 830.00 | 844.75 | 781.55 | 786.85 | 786.85 | 35,546 |
Feb 9, 2024 | 814.00 | 835.00 | 805.00 | 826.35 | 826.35 | 36,668 |
Feb 8, 2024 | 828.00 | 832.70 | 805.75 | 808.95 | 808.95 | 24,233 |
Feb 7, 2024 | 815.00 | 845.00 | 812.60 | 821.65 | 821.65 | 25,500 |
Feb 6, 2024 | 788.15 | 814.00 | 788.15 | 806.05 | 806.05 | 14,330 |
Feb 5, 2024 | 801.20 | 821.20 | 783.20 | 790.15 | 790.15 | 18,659 |
Feb 2, 2024 | 829.95 | 840.00 | 794.35 | 800.80 | 800.80 | 41,302 |
Feb 1, 2024 | 778.15 | 824.95 | 778.15 | 819.30 | 819.30 | 109,662 |
Jan 31, 2024 | 777.85 | 797.85 | 766.60 | 784.95 | 784.95 | 25,283 |
Jan 30, 2024 | 801.85 | 801.85 | 757.85 | 763.00 | 763.00 | 46,318 |
Jan 29, 2024 | 827.85 | 834.00 | 784.40 | 793.05 | 793.05 | 41,682 |
Jan 25, 2024 | 832.10 | 913.95 | 806.05 | 819.00 | 819.00 | 25,912,960 |
Jan 24, 2024 | 860.80 | 862.40 | 841.10 | 858.30 | 858.30 | 29,544 |
Jan 23, 2024 | 882.15 | 906.80 | 850.35 | 864.35 | 864.35 | 43,414 |
Jan 19, 2024 | 863.65 | 887.70 | 849.00 | 876.50 | 876.50 | 49,964 |
Jan 17, 2024 | 844.90 | 859.05 | 824.10 | 827.90 | 827.90 | 56,115 |
Jan 16, 2024 | 795.85 | 893.35 | 789.85 | 848.35 | 848.35 | 231,471 |
Jan 15, 2024 | 803.95 | 807.90 | 787.20 | 798.80 | 798.80 | 17,342 |
Jan 12, 2024 | 780.85 | 807.25 | 778.35 | 799.75 | 799.75 | 9,939 |
Jan 11, 2024 | 786.65 | 797.90 | 773.30 | 778.35 | 778.35 | 5,710 |
Jan 10, 2024 | 789.80 | 792.75 | 775.95 | 782.05 | 782.05 | 8,140 |
Jan 9, 2024 | 793.00 | 795.85 | 786.00 | 787.15 | 787.15 | 2,849 |
Jan 8, 2024 | 800.65 | 803.45 | 786.70 | 788.40 | 788.40 | 6,231 |
Jan 5, 2024 | 801.05 | 806.00 | 788.00 | 800.50 | 800.50 | 15,507 |
Jan 4, 2024 | 787.30 | 798.30 | 787.30 | 797.05 | 797.05 | 5,663 |
Jan 3, 2024 | 785.00 | 805.00 | 783.15 | 787.75 | 787.75 | 31,506 |
Jan 2, 2024 | 786.75 | 792.40 | 776.80 | 779.05 | 779.05 | 7,188 |
Jan 1, 2024 | 786.00 | 794.60 | 781.55 | 784.70 | 784.70 | 11,337 |
Dec 29, 2023 | 779.00 | 785.25 | 774.95 | 780.90 | 780.90 | 5,475 |
Dec 28, 2023 | 786.00 | 790.90 | 772.60 | 777.35 | 777.35 | 16,830 |
Dec 27, 2023 | 787.05 | 794.65 | 782.10 | 786.20 | 786.20 | 7,216 |
Dec 26, 2023 | 788.65 | 788.90 | 769.60 | 784.60 | 784.60 | 3,603 |
Dec 22, 2023 | 774.20 | 786.40 | 770.00 | 773.25 | 773.25 | 14,124 |
Dec 21, 2023 | 775.00 | 789.70 | 766.55 | 771.40 | 771.40 | 13,570 |
Dec 20, 2023 | 810.15 | 820.75 | 769.35 | 778.70 | 778.70 | 42,185 |
Dec 19, 2023 | 813.50 | 833.00 | 803.45 | 808.55 | 808.55 | 32,294 |
Dec 18, 2023 | 814.65 | 818.55 | 793.90 | 813.50 | 813.50 | 11,417 |
Dec 15, 2023 | 797.95 | 814.20 | 780.75 | 800.15 | 800.15 | 28,129 |
Dec 14, 2023 | 796.80 | 797.75 | 780.00 | 784.35 | 784.35 | 11,321 |
Dec 13, 2023 | 775.05 | 794.35 | 775.05 | 790.10 | 790.10 | 5,850 |
Dec 12, 2023 | 786.30 | 795.50 | 774.00 | 775.75 | 775.75 | 11,344 |
Dec 11, 2023 | 786.35 | 802.05 | 784.10 | 786.30 | 786.30 | 16,270 |
Dec 8, 2023 | 799.95 | 823.05 | 749.35 | 782.40 | 782.40 | 24,756 |
Dec 7, 2023 | 782.05 | 805.10 | 780.05 | 791.50 | 791.50 | 19,405 |
Dec 6, 2023 | 806.75 | 806.75 | 779.75 | 784.55 | 784.55 | 10,967 |
Dec 5, 2023 | 808.95 | 808.95 | 792.05 | 794.90 | 794.90 | 10,436 |
Dec 4, 2023 | 783.05 | 810.55 | 783.05 | 796.10 | 796.10 | 7,800 |
Dec 1, 2023 | 787.45 | 790.00 | 776.95 | 779.10 | 779.10 | 22,314 |
Nov 30, 2023 | 799.05 | 818.55 | 769.40 | 773.65 | 773.65 | 23,167 |
Nov 29, 2023 | 795.00 | 805.55 | 783.00 | 798.45 | 798.45 | 18,306 |
Nov 28, 2023 | 785.60 | 793.20 | 779.60 | 781.35 | 781.35 | 13,848 |
Nov 24, 2023 | 790.75 | 803.20 | 781.40 | 784.30 | 784.30 | 8,974 |
Nov 23, 2023 | 817.95 | 817.95 | 793.15 | 796.75 | 796.75 | 14,559 |
Nov 22, 2023 | 805.20 | 824.35 | 803.55 | 809.35 | 809.35 | 16,411 |
Nov 21, 2023 | 820.00 | 821.40 | 805.60 | 809.35 | 809.35 | 13,908 |
Nov 20, 2023 | 805.95 | 824.55 | 802.70 | 819.10 | 819.10 | 19,363 |
Nov 17, 2023 | 776.25 | 815.00 | 776.25 | 807.10 | 807.10 | 21,990 |
Nov 16, 2023 | 795.00 | 799.85 | 770.70 | 775.35 | 775.35 | 15,347 |
Nov 15, 2023 | 779.95 | 803.30 | 775.25 | 789.85 | 789.85 | 20,013 |
Nov 13, 2023 | 747.00 | 778.00 | 743.00 | 775.25 | 775.25 | 33,892 |
Nov 10, 2023 | 745.00 | 751.30 | 737.00 | 743.35 | 743.35 | 7,913 |
Nov 9, 2023 | 749.85 | 754.00 | 736.00 | 745.65 | 745.65 | 11,513 |
Nov 8, 2023 | 754.00 | 754.00 | 731.25 | 735.15 | 735.15 | 16,536 |
Nov 7, 2023 | 740.65 | 746.10 | 730.50 | 733.70 | 733.70 | 16,734 |
Nov 6, 2023 | 730.55 | 749.00 | 730.55 | 747.25 | 747.25 | 22,482 |
Nov 3, 2023 | 735.00 | 746.65 | 725.75 | 730.25 | 730.25 | 17,778 |
Nov 2, 2023 | 722.00 | 734.85 | 718.90 | 731.85 | 731.85 | 23,280 |
Nov 1, 2023 | 733.85 | 739.35 | 710.85 | 714.45 | 714.45 | 24,583 |
Oct 31, 2023 | 717.05 | 759.00 | 717.05 | 738.05 | 738.05 | 71,960 |
Oct 30, 2023 | 737.00 | 737.00 | 712.65 | 716.80 | 716.80 | 28,636 |