Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
185.90
+21.40
+(13.01%)
At close: 3:40:16 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 | 164.00 | 189.05 | 163.10 | 185.90 | 185.90 | 315,109 |
Feb 19, 2025 | 159.35 | 165.85 | 157.35 | 164.50 | 164.50 | 85,215 |
Feb 18, 2025 | 156.40 | 164.40 | 156.40 | 159.90 | 159.90 | 143,039 |
Feb 17, 2025 | 157.00 | 159.95 | 154.10 | 156.45 | 156.45 | 139,610 |
Feb 14, 2025 | 166.00 | 166.00 | 157.00 | 158.85 | 158.85 | 140,396 |
Feb 13, 2025 | 167.70 | 170.30 | 164.10 | 165.25 | 165.25 | 105,442 |
Feb 12, 2025 | 170.65 | 172.70 | 164.00 | 167.70 | 167.70 | 157,652 |
Feb 11, 2025 | 181.65 | 181.65 | 171.75 | 172.75 | 172.75 | 115,296 |
Feb 10, 2025 | 180.00 | 180.10 | 176.50 | 179.20 | 179.20 | 30,089 |
Feb 7, 2025 | 195.70 | 195.70 | 180.70 | 181.35 | 181.35 | 258,564 |
Feb 6, 2025 | 186.45 | 198.65 | 186.45 | 193.75 | 193.75 | 98,283 |
Feb 5, 2025 | 188.55 | 190.00 | 185.10 | 185.25 | 185.25 | 25,554 |
Feb 4, 2025 | 184.95 | 187.25 | 183.00 | 186.65 | 186.65 | 68,476 |
Feb 3, 2025 | 183.60 | 188.60 | 182.55 | 184.20 | 184.20 | 81,263 |
Feb 1, 2025 | 188.25 | 194.25 | 184.15 | 186.10 | 186.10 | 87,542 |
Jan 31, 2025 | 186.15 | 189.40 | 185.05 | 186.85 | 186.85 | 27,141 |
Jan 30, 2025 | 190.70 | 191.60 | 185.00 | 185.45 | 185.45 | 58,697 |
Jan 29, 2025 | 186.15 | 194.70 | 186.15 | 189.20 | 189.20 | 52,512 |
Jan 28, 2025 | 190.05 | 192.35 | 183.05 | 187.05 | 187.05 | 114,267 |
Jan 27, 2025 | 196.90 | 196.90 | 187.95 | 191.55 | 191.55 | 30,536 |
Jan 24, 2025 | 200.55 | 201.80 | 196.50 | 197.05 | 197.05 | 12,090 |
Jan 23, 2025 | 205.00 | 205.00 | 200.05 | 200.40 | 200.40 | 15,715 |
Jan 22, 2025 | 205.35 | 207.50 | 200.05 | 201.70 | 201.70 | 23,899 |
Jan 21, 2025 | 211.45 | 212.00 | 205.65 | 206.20 | 206.20 | 14,330 |
Jan 20, 2025 | 210.00 | 211.35 | 208.60 | 209.50 | 209.50 | 39,276 |
Jan 17, 2025 | 213.90 | 213.90 | 208.15 | 209.35 | 209.35 | 26,600 |
Jan 16, 2025 | 213.75 | 214.90 | 210.30 | 210.95 | 210.95 | 21,843 |
Jan 15, 2025 | 214.05 | 214.75 | 210.05 | 211.00 | 211.00 | 59,408 |
Jan 14, 2025 | 205.05 | 215.80 | 205.05 | 214.35 | 214.35 | 58,896 |
Jan 13, 2025 | 212.90 | 216.75 | 203.65 | 204.65 | 204.65 | 35,679 |
Jan 10, 2025 | 224.95 | 224.95 | 216.10 | 217.25 | 217.25 | 34,628 |
Jan 9, 2025 | 226.95 | 226.95 | 221.40 | 222.20 | 222.20 | 37,538 |
Jan 8, 2025 | 229.75 | 229.75 | 223.25 | 224.55 | 224.55 | 26,860 |
Jan 7, 2025 | 224.55 | 227.95 | 222.60 | 226.95 | 226.95 | 90,399 |
Jan 6, 2025 | 234.75 | 234.75 | 222.15 | 223.00 | 223.00 | 109,240 |
Jan 3, 2025 | 232.45 | 234.55 | 231.90 | 232.85 | 232.85 | 68,291 |
Jan 2, 2025 | 232.65 | 235.35 | 230.70 | 231.95 | 231.95 | 83,255 |
Jan 1, 2025 | 231.00 | 235.00 | 230.60 | 233.40 | 233.40 | 70,706 |
Dec 31, 2024 | 229.75 | 232.65 | 228.30 | 230.70 | 230.70 | 89,002 |
Dec 30, 2024 | 232.05 | 234.55 | 228.90 | 229.80 | 229.80 | 141,813 |
Dec 27, 2024 | 236.75 | 239.90 | 233.80 | 234.65 | 234.65 | 54,421 |
Dec 26, 2024 | 236.05 | 262.00 | 225.05 | 235.75 | 235.75 | 551,049 |
Dec 24, 2024 | 231.75 | 231.75 | 228.50 | 228.70 | 228.70 | 10,020 |
Dec 23, 2024 | 234.50 | 237.25 | 229.05 | 230.20 | 230.20 | 27,891 |
Dec 20, 2024 | 231.85 | 238.00 | 226.90 | 235.10 | 235.10 | 88,980 |
Dec 19, 2024 | 229.15 | 232.50 | 229.15 | 231.65 | 231.65 | 47,826 |
Dec 18, 2024 | 238.90 | 239.00 | 233.10 | 233.75 | 233.75 | 12,256 |
Dec 17, 2024 | 241.05 | 242.10 | 235.90 | 236.55 | 236.55 | 20,723 |
Dec 16, 2024 | 239.70 | 242.50 | 238.50 | 240.05 | 240.05 | 19,362 |
Dec 13, 2024 | 236.25 | 238.75 | 232.55 | 237.45 | 237.45 | 58,151 |
Dec 12, 2024 | 239.50 | 241.70 | 236.50 | 237.05 | 237.05 | 41,907 |
Dec 11, 2024 | 245.35 | 245.35 | 238.65 | 239.90 | 239.90 | 68,090 |
Dec 10, 2024 | 249.95 | 249.95 | 241.15 | 242.40 | 242.40 | 134,822 |
Dec 9, 2024 | 236.05 | 249.20 | 236.05 | 247.70 | 247.70 | 95,618 |
Dec 6, 2024 | 237.45 | 238.50 | 235.30 | 235.80 | 235.80 | 83,110 |
Dec 5, 2024 | 230.00 | 237.85 | 228.85 | 236.75 | 236.75 | 64,011 |
Dec 4, 2024 | 238.85 | 240.45 | 228.85 | 232.50 | 232.50 | 74,558 |
Dec 3, 2024 | 235.10 | 240.70 | 233.00 | 235.60 | 235.60 | 95,759 |
Dec 2, 2024 | 238.00 | 238.95 | 234.05 | 234.75 | 234.75 | 42,790 |
Nov 29, 2024 | 236.75 | 239.00 | 234.40 | 238.05 | 238.05 | 24,877 |
Nov 28, 2024 | 239.30 | 240.35 | 234.25 | 236.05 | 236.05 | 42,212 |
Nov 27, 2024 | 232.15 | 241.80 | 230.80 | 236.25 | 236.25 | 74,944 |
Nov 26, 2024 | 235.70 | 237.50 | 229.30 | 229.95 | 229.95 | 22,149 |
Nov 25, 2024 | 239.50 | 243.05 | 234.10 | 234.75 | 234.75 | 36,063 |
Nov 22, 2024 | 233.20 | 235.95 | 231.70 | 234.40 | 234.40 | 42,328 |
Nov 21, 2024 | 237.30 | 237.35 | 231.15 | 232.80 | 232.80 | 77,465 |
Nov 19, 2024 | 240.75 | 243.00 | 235.85 | 237.30 | 237.30 | 21,915 |
Nov 18, 2024 | 240.30 | 252.30 | 236.60 | 238.55 | 238.55 | 136,296 |
Nov 14, 2024 | 238.30 | 239.30 | 233.95 | 235.55 | 235.55 | 24,450 |
Nov 13, 2024 | 245.10 | 247.75 | 232.50 | 234.05 | 234.05 | 40,385 |
Nov 12, 2024 | 251.00 | 256.00 | 245.20 | 246.70 | 246.70 | 14,827 |
Nov 11, 2024 | 259.60 | 259.60 | 250.35 | 252.60 | 252.60 | 53,820 |
Nov 8, 2024 | 270.00 | 270.00 | 258.20 | 259.85 | 259.85 | 12,277 |
Nov 7, 2024 | 263.05 | 267.75 | 261.70 | 264.65 | 264.65 | 38,482 |
Nov 6, 2024 | 262.55 | 264.40 | 259.00 | 262.50 | 262.50 | 34,002 |
Nov 4, 2024 | 263.30 | 263.30 | 250.60 | 254.35 | 254.35 | 78,242 |
Nov 1, 2024 | 260.55 | 263.75 | 259.45 | 262.10 | 262.10 | 17,820 |
Oct 31, 2024 | 251.85 | 258.95 | 250.55 | 257.70 | 257.70 | 16,766 |
Oct 29, 2024 | 243.00 | 246.40 | 241.30 | 244.90 | 244.90 | 51,953 |
Oct 28, 2024 | 240.30 | 245.00 | 235.15 | 242.65 | 242.65 | 97,041 |
Oct 25, 2024 | 248.25 | 251.00 | 237.05 | 238.65 | 238.65 | 49,105 |
Oct 24, 2024 | 250.05 | 257.85 | 247.75 | 248.75 | 248.75 | 154,985 |
Oct 23, 2024 | 261.05 | 269.50 | 236.10 | 242.80 | 242.80 | 134,920 |
Oct 22, 2024 | 273.50 | 276.15 | 260.85 | 263.10 | 263.10 | 20,220 |
Oct 21, 2024 | 277.20 | 281.95 | 272.80 | 273.30 | 273.30 | 40,041 |
Oct 18, 2024 | 278.00 | 280.90 | 275.20 | 280.00 | 280.00 | 47,566 |
Oct 17, 2024 | 281.00 | 288.00 | 280.10 | 281.05 | 281.05 | 14,258 |
Oct 16, 2024 | 282.25 | 284.50 | 278.85 | 280.60 | 280.60 | 43,651 |
Oct 15, 2024 | 291.45 | 291.45 | 284.00 | 284.70 | 284.70 | 9,187 |
Oct 14, 2024 | 287.05 | 294.00 | 286.50 | 288.90 | 288.90 | 81,284 |
Oct 11, 2024 | 276.85 | 298.50 | 276.85 | 291.50 | 291.50 | 92,464 |
Oct 10, 2024 | 277.00 | 281.55 | 276.05 | 276.75 | 276.75 | 8,316 |
Oct 9, 2024 | 275.30 | 279.45 | 275.00 | 277.50 | 277.50 | 29,881 |
Oct 8, 2024 | 272.00 | 276.05 | 269.90 | 275.30 | 275.30 | 27,481 |
Oct 7, 2024 | 282.00 | 285.00 | 270.30 | 271.35 | 271.35 | 20,293 |
Oct 4, 2024 | 283.55 | 284.40 | 277.05 | 281.35 | 281.35 | 15,520 |
Oct 3, 2024 | 284.30 | 288.65 | 282.25 | 283.20 | 283.20 | 13,894 |
Oct 1, 2024 | 291.30 | 292.95 | 288.15 | 289.30 | 289.30 | 28,884 |
Sep 30, 2024 | 288.00 | 290.90 | 283.40 | 290.10 | 290.10 | 64,864 |
Sep 27, 2024 | 287.85 | 290.30 | 287.40 | 288.20 | 288.20 | 9,535 |
Sep 26, 2024 | 288.45 | 289.90 | 286.95 | 287.50 | 287.50 | 32,470 |
Sep 25, 2024 | 294.00 | 294.00 | 287.55 | 288.40 | 288.40 | 13,862 |
Sep 24, 2024 | 290.00 | 299.00 | 290.00 | 292.80 | 292.80 | 71,266 |
Sep 23, 2024 | 285.65 | 293.25 | 285.45 | 289.60 | 289.60 | 59,958 |
Sep 20, 2024 | 291.75 | 291.75 | 281.55 | 283.90 | 283.90 | 31,442 |
Sep 19, 2024 | 290.00 | 293.90 | 285.30 | 289.55 | 289.55 | 70,288 |
Sep 18, 2024 | 297.00 | 297.00 | 289.00 | 290.25 | 290.25 | 12,881 |
Sep 17, 2024 | 297.95 | 297.95 | 292.00 | 292.80 | 292.80 | 38,797 |
Sep 16, 2024 | 297.90 | 300.00 | 294.40 | 296.55 | 296.55 | 69,592 |
Sep 13, 2024 | 290.45 | 300.00 | 290.45 | 295.95 | 295.95 | 33,698 |
Sep 12, 2024 | 291.90 | 291.90 | 289.00 | 290.15 | 290.15 | 32,489 |
Sep 11, 2024 | 294.85 | 294.85 | 289.30 | 289.90 | 289.90 | 26,632 |
Sep 10, 2024 | 290.85 | 294.45 | 290.85 | 293.40 | 293.40 | 33,803 |
Sep 9, 2024 | 293.00 | 293.25 | 289.00 | 290.20 | 290.20 | 14,957 |
Sep 6, 2024 | 297.00 | 302.35 | 291.25 | 292.40 | 292.40 | 21,508 |
Sep 5, 2024 | 295.05 | 299.85 | 294.30 | 296.55 | 296.55 | 72,805 |
Sep 4, 2024 | 293.00 | 297.75 | 292.50 | 293.30 | 293.30 | 54,590 |
Sep 3, 2024 | 293.90 | 294.60 | 292.60 | 293.75 | 293.75 | 18,904 |
Sep 2, 2024 | 293.35 | 295.00 | 291.45 | 292.20 | 292.20 | 14,147 |
Aug 30, 2024 | 296.00 | 297.10 | 292.05 | 292.75 | 292.75 | 11,911 |
Aug 29, 2024 | 295.70 | 296.30 | 292.50 | 295.10 | 295.10 | 16,161 |
Aug 28, 2024 | 297.90 | 308.20 | 292.00 | 293.20 | 293.20 | 91,294 |
Aug 26, 2024 | 304.65 | 304.65 | 292.00 | 292.65 | 292.65 | 75,765 |
Aug 23, 2024 | 299.30 | 305.00 | 297.20 | 300.00 | 300.00 | 86,481 |
Aug 22, 2024 | 297.80 | 309.55 | 295.90 | 298.25 | 298.25 | 144,700 |
Aug 21, 2024 | 294.10 | 297.95 | 293.65 | 294.25 | 294.25 | 45,746 |
Aug 20, 2024 | 296.40 | 297.75 | 292.95 | 294.10 | 294.10 | 32,282 |
Aug 19, 2024 | 292.65 | 299.50 | 290.95 | 293.40 | 293.40 | 56,110 |
Aug 16, 2024 | 289.60 | 294.15 | 288.00 | 289.50 | 289.50 | 28,053 |
Aug 14, 2024 | 295.05 | 299.00 | 291.95 | 295.55 | 295.55 | 43,988 |
Aug 13, 2024 | 300.75 | 300.75 | 293.05 | 294.80 | 294.80 | 63,975 |
Aug 12, 2024 | 294.95 | 297.90 | 291.60 | 295.75 | 295.75 | 65,988 |
Aug 9, 2024 | 296.10 | 298.25 | 293.65 | 294.75 | 294.75 | 52,370 |
Aug 8, 2024 | 295.60 | 298.95 | 294.85 | 296.10 | 296.10 | 13,013 |
Aug 7, 2024 | 291.05 | 297.60 | 291.05 | 295.25 | 295.25 | 40,592 |
Aug 6, 2024 | 294.05 | 301.70 | 288.25 | 290.25 | 290.25 | 67,158 |
Aug 5, 2024 | 295.15 | 301.75 | 292.55 | 293.85 | 293.85 | 38,402 |
Aug 2, 2024 | 305.20 | 307.85 | 303.45 | 304.40 | 304.40 | 28,348 |
Aug 1, 2024 | 310.50 | 316.05 | 307.30 | 308.20 | 308.20 | 28,963 |
Jul 31, 2024 | 319.50 | 319.50 | 314.00 | 314.60 | 314.60 | 84,200 |
Jul 30, 2024 | 316.95 | 318.35 | 314.15 | 315.70 | 315.70 | 54,834 |
Jul 29, 2024 | 313.00 | 322.15 | 313.00 | 315.45 | 315.45 | 37,192 |
Jul 26, 2024 | 316.00 | 317.05 | 312.40 | 313.10 | 313.10 | 22,223 |
Jul 25, 2024 | 315.00 | 321.00 | 314.05 | 316.30 | 316.30 | 114,609 |
Jul 24, 2024 | 324.75 | 332.00 | 316.75 | 318.30 | 318.30 | 356,146 |
Jul 23, 2024 | 303.30 | 322.00 | 298.85 | 316.35 | 316.35 | 299,729 |
Jul 22, 2024 | 294.55 | 301.00 | 293.10 | 297.55 | 297.55 | 60,736 |
Jul 19, 2024 | 315.50 | 315.50 | 300.00 | 301.05 | 301.05 | 93,977 |
Jul 18, 2024 | 310.00 | 324.90 | 307.10 | 310.50 | 310.50 | 200,332 |
Jul 16, 2024 | 306.00 | 312.30 | 304.80 | 310.05 | 310.05 | 23,236 |
Jul 15, 2024 | 311.30 | 312.90 | 304.50 | 306.05 | 306.05 | 29,115 |
Jul 12, 2024 | 312.00 | 320.00 | 308.85 | 311.05 | 311.05 | 48,948 |
Jul 11, 2024 | 318.20 | 326.80 | 311.25 | 314.60 | 314.60 | 361,095 |
Jul 10, 2024 | 285.30 | 329.25 | 285.30 | 315.35 | 315.35 | 1,393,537 |
Jul 9, 2024 | 285.00 | 289.55 | 285.00 | 286.50 | 286.50 | 13,186 |
Jul 8, 2024 | 287.05 | 289.55 | 284.00 | 284.45 | 284.45 | 48,348 |
Jul 5, 2024 | 289.95 | 289.95 | 286.30 | 287.30 | 287.30 | 12,394 |
Jul 4, 2024 | 289.95 | 290.35 | 287.00 | 288.40 | 288.40 | 47,919 |
Jul 3, 2024 | 285.05 | 291.50 | 285.00 | 287.75 | 287.75 | 73,385 |
Jul 2, 2024 | 286.00 | 287.70 | 283.25 | 284.30 | 284.30 | 42,097 |
Jul 1, 2024 | 284.65 | 288.70 | 281.70 | 285.80 | 285.80 | 17,356 |
Jun 28, 2024 | 280.70 | 285.55 | 280.70 | 282.05 | 282.05 | 34,854 |
Jun 27, 2024 | 284.60 | 287.45 | 280.05 | 280.70 | 280.70 | 17,610 |
Jun 26, 2024 | 287.50 | 287.80 | 284.20 | 285.85 | 285.85 | 12,577 |
Jun 25, 2024 | 290.00 | 290.00 | 285.45 | 286.25 | 286.25 | 11,555 |
Jun 24, 2024 | 287.75 | 288.90 | 284.30 | 286.35 | 286.35 | 22,085 |
Jun 21, 2024 | 290.00 | 298.00 | 286.00 | 288.60 | 288.60 | 135,130 |
Jun 20, 2024 | 286.00 | 292.35 | 286.00 | 289.85 | 289.85 | 15,331 |
Jun 19, 2024 | 286.05 | 290.10 | 284.00 | 287.25 | 287.25 | 53,666 |
Jun 18, 2024 | 291.05 | 294.60 | 286.05 | 287.40 | 287.40 | 97,321 |
Jun 14, 2024 | 289.75 | 293.45 | 288.15 | 290.95 | 290.95 | 87,702 |
Jun 13, 2024 | 288.25 | 288.25 | 285.00 | 287.40 | 287.40 | 61,460 |
Jun 12, 2024 | 285.05 | 289.15 | 285.00 | 285.80 | 285.80 | 14,177 |
Jun 11, 2024 | 282.15 | 287.00 | 282.15 | 284.50 | 284.50 | 16,176 |
Jun 10, 2024 | 284.80 | 286.35 | 281.30 | 282.10 | 282.10 | 15,244 |
Jun 7, 2024 | 274.00 | 283.85 | 271.65 | 279.45 | 279.45 | 121,890 |
Jun 6, 2024 | 278.50 | 284.95 | 270.00 | 270.45 | 270.45 | 166,550 |
Jun 5, 2024 | 270.00 | 280.80 | 269.60 | 277.95 | 277.95 | 18,033 |
Jun 4, 2024 | 293.80 | 293.80 | 262.25 | 269.05 | 269.05 | 170,546 |
Jun 3, 2024 | 297.10 | 303.95 | 287.30 | 288.40 | 288.40 | 142,430 |
May 31, 2024 | 290.55 | 301.00 | 282.60 | 296.85 | 296.85 | 226,468 |
May 30, 2024 | 299.80 | 303.40 | 296.95 | 300.50 | 300.50 | 67,652 |
May 29, 2024 | 301.00 | 305.00 | 299.10 | 300.00 | 300.00 | 34,519 |
May 28, 2024 | 301.10 | 303.45 | 299.55 | 301.00 | 301.00 | 41,264 |
May 27, 2024 | 302.80 | 305.40 | 300.00 | 301.75 | 301.75 | 17,663 |
May 24, 2024 | 302.05 | 306.50 | 300.80 | 302.55 | 302.55 | 25,908 |
May 23, 2024 | 304.75 | 306.60 | 301.65 | 302.05 | 302.05 | 12,410 |
May 22, 2024 | 299.05 | 302.70 | 298.30 | 301.00 | 301.00 | 11,572 |
May 21, 2024 | 302.10 | 302.30 | 298.75 | 299.90 | 299.90 | 46,092 |
May 17, 2024 | 303.85 | 304.55 | 301.40 | 303.30 | 303.30 | 38,382 |
May 16, 2024 | 303.80 | 307.00 | 300.00 | 300.70 | 300.70 | 19,704 |
May 15, 2024 | 299.90 | 305.05 | 299.30 | 301.55 | 301.55 | 51,386 |
May 14, 2024 | 300.05 | 307.00 | 296.45 | 301.20 | 301.20 | 47,299 |
May 13, 2024 | 306.00 | 309.20 | 295.25 | 298.00 | 298.00 | 35,719 |
May 10, 2024 | 291.80 | 306.00 | 289.60 | 303.85 | 303.85 | 43,662 |
May 9, 2024 | 295.00 | 299.00 | 290.00 | 291.75 | 291.75 | 62,435 |
May 8, 2024 | 301.50 | 304.35 | 295.30 | 296.80 | 296.80 | 49,515 |
May 7, 2024 | 302.05 | 305.70 | 295.30 | 300.85 | 300.85 | 79,007 |
May 6, 2024 | 308.25 | 310.15 | 298.55 | 301.60 | 301.60 | 27,396 |
May 3, 2024 | 314.55 | 315.00 | 308.25 | 309.50 | 309.50 | 68,592 |
May 2, 2024 | 319.20 | 319.40 | 311.25 | 313.30 | 313.30 | 83,907 |
Apr 30, 2024 | 322.80 | 323.45 | 315.50 | 317.45 | 317.45 | 43,489 |
Apr 29, 2024 | 324.00 | 333.00 | 319.60 | 321.00 | 321.00 | 141,046 |
Apr 26, 2024 | 315.90 | 322.50 | 315.90 | 318.90 | 318.90 | 97,854 |
Apr 25, 2024 | 317.25 | 324.00 | 315.05 | 319.90 | 319.90 | 58,213 |
Apr 24, 2024 | 298.35 | 325.50 | 298.00 | 317.00 | 317.00 | 458,804 |
Apr 23, 2024 | 295.55 | 304.55 | 292.05 | 296.15 | 296.15 | 114,784 |
Apr 22, 2024 | 290.45 | 294.45 | 290.45 | 292.70 | 292.70 | 46,793 |
Apr 19, 2024 | 289.55 | 290.15 | 285.00 | 286.45 | 286.45 | 30,028 |
Apr 18, 2024 | 295.55 | 299.50 | 290.35 | 292.20 | 292.20 | 54,066 |
Apr 16, 2024 | 291.10 | 295.50 | 288.00 | 290.35 | 290.35 | 69,144 |
Apr 15, 2024 | 292.35 | 295.20 | 284.50 | 291.70 | 291.70 | 40,676 |
Apr 12, 2024 | 305.00 | 306.00 | 296.50 | 298.35 | 298.35 | 29,958 |
Apr 10, 2024 | 309.10 | 309.15 | 302.45 | 303.55 | 303.55 | 30,131 |
Apr 9, 2024 | 309.15 | 311.00 | 302.00 | 306.20 | 306.20 | 30,731 |
Apr 8, 2024 | 311.95 | 313.40 | 302.85 | 304.20 | 304.20 | 25,884 |
Apr 5, 2024 | 309.10 | 311.20 | 304.85 | 307.25 | 307.25 | 56,708 |
Apr 4, 2024 | 296.00 | 309.75 | 295.55 | 307.80 | 307.80 | 108,136 |
Apr 3, 2024 | 290.20 | 295.90 | 289.90 | 293.40 | 293.40 | 48,979 |
Apr 2, 2024 | 289.20 | 293.35 | 285.00 | 291.30 | 291.30 | 89,936 |
Apr 1, 2024 | 266.65 | 291.70 | 265.70 | 289.15 | 289.15 | 120,865 |
Mar 28, 2024 | 270.00 | 276.35 | 259.25 | 263.10 | 263.10 | 341,805 |
Mar 27, 2024 | 279.45 | 283.85 | 267.00 | 269.40 | 269.40 | 150,233 |
Mar 26, 2024 | 284.30 | 285.30 | 275.45 | 279.20 | 279.20 | 63,027 |
Mar 22, 2024 | 287.95 | 288.90 | 283.95 | 284.60 | 284.60 | 86,884 |
Mar 21, 2024 | 285.00 | 290.70 | 284.50 | 286.75 | 286.75 | 34,430 |
Mar 20, 2024 | 289.30 | 293.00 | 281.00 | 283.05 | 283.05 | 111,347 |
Mar 19, 2024 | 293.90 | 293.90 | 287.00 | 288.00 | 288.00 | 58,068 |
Mar 18, 2024 | 294.55 | 305.10 | 291.85 | 293.05 | 293.05 | 165,018 |
Mar 15, 2024 | 282.80 | 298.00 | 280.25 | 289.95 | 289.95 | 179,425 |
Mar 14, 2024 | 287.10 | 295.40 | 280.45 | 281.60 | 281.60 | 79,860 |
Mar 13, 2024 | 307.00 | 307.65 | 282.95 | 286.45 | 286.45 | 81,561 |
Mar 12, 2024 | 313.50 | 313.50 | 304.00 | 304.90 | 304.90 | 110,533 |
Mar 11, 2024 | 323.70 | 323.70 | 310.10 | 311.30 | 311.30 | 26,161 |
Mar 7, 2024 | 328.00 | 328.00 | 316.05 | 317.65 | 317.65 | 41,494 |
Mar 6, 2024 | 329.65 | 330.75 | 318.30 | 329.45 | 329.45 | 186,725 |
Mar 5, 2024 | 313.20 | 328.00 | 312.10 | 325.80 | 325.80 | 140,298 |
Mar 4, 2024 | 322.35 | 322.95 | 312.05 | 313.35 | 313.35 | 65,335 |
Mar 1, 2024 | 310.15 | 315.80 | 310.00 | 311.75 | 311.75 | 59,423 |
Feb 29, 2024 | 316.75 | 316.75 | 307.00 | 308.85 | 308.85 | 31,823 |
Feb 28, 2024 | 324.90 | 325.00 | 311.00 | 312.85 | 312.85 | 134,679 |
Feb 27, 2024 | 333.20 | 333.20 | 322.00 | 325.00 | 325.00 | 20,772 |
Feb 26, 2024 | 331.80 | 334.05 | 326.60 | 329.50 | 329.50 | 87,604 |
Feb 23, 2024 | 336.35 | 336.35 | 330.15 | 331.80 | 331.80 | 45,027 |
Feb 22, 2024 | 334.75 | 338.70 | 327.25 | 334.25 | 334.25 | 47,069 |
Feb 21, 2024 | 347.70 | 347.85 | 330.35 | 332.65 | 332.65 | 77,216 |
Feb 20, 2024 | 343.80 | 359.60 | 337.05 | 344.70 | 344.70 | 297,132 |