BSE - Delayed Quote INR
Rupa & Company Limited (RUPA.BO)
211.10
-5.00
(-2.31%)
At close: June 13 at 3:28:01 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 | 211.30 | 213.30 | 209.70 | 211.10 | 211.10 | 3,910 |
Jun 12, 2025 | 220.00 | 221.50 | 215.30 | 216.10 | 216.10 | 11,415 |
Jun 11, 2025 | 220.00 | 225.10 | 216.60 | 219.90 | 219.90 | 24,452 |
Jun 10, 2025 | 212.05 | 220.60 | 212.05 | 217.70 | 217.70 | 10,989 |
Jun 9, 2025 | 207.15 | 216.70 | 207.15 | 212.45 | 212.45 | 21,253 |
Jun 6, 2025 | 214.30 | 214.30 | 208.60 | 209.05 | 209.05 | 3,195 |
Jun 5, 2025 | 206.00 | 212.95 | 206.00 | 209.95 | 209.95 | 5,310 |
Jun 4, 2025 | 207.95 | 210.60 | 207.95 | 209.60 | 209.60 | 3,715 |
Jun 3, 2025 | 213.70 | 214.25 | 207.55 | 208.25 | 208.25 | 3,281 |
Jun 2, 2025 | 211.05 | 213.55 | 209.70 | 212.20 | 212.20 | 10,271 |
May 30, 2025 | 208.05 | 216.00 | 208.05 | 212.85 | 212.85 | 3,337 |
May 29, 2025 | 218.30 | 218.30 | 214.15 | 215.00 | 215.00 | 4,167 |
May 28, 2025 | 212.55 | 218.25 | 212.45 | 216.80 | 216.80 | 9,555 |
May 27, 2025 | 218.80 | 218.80 | 210.40 | 211.35 | 211.35 | 10,945 |
May 26, 2025 | 214.25 | 217.55 | 212.85 | 213.70 | 213.70 | 23,454 |
May 23, 2025 | 217.25 | 221.05 | 217.25 | 218.40 | 218.40 | 20,553 |
May 22, 2025 | 218.95 | 226.00 | 215.40 | 218.50 | 218.50 | 57,873 |
May 21, 2025 | 200.00 | 213.30 | 200.00 | 212.50 | 212.50 | 9,401 |
May 20, 2025 | 215.00 | 215.00 | 206.25 | 207.35 | 207.35 | 9,569 |
May 19, 2025 | 209.00 | 214.30 | 209.00 | 211.45 | 211.45 | 6,333 |
May 16, 2025 | 203.55 | 211.65 | 203.00 | 209.50 | 209.50 | 14,259 |
May 15, 2025 | 198.05 | 205.50 | 198.05 | 202.55 | 202.55 | 3,455 |
May 14, 2025 | 200.00 | 203.00 | 198.60 | 201.70 | 201.70 | 3,102 |
May 13, 2025 | 195.95 | 199.50 | 195.10 | 197.35 | 197.35 | 9,943 |
May 12, 2025 | 193.05 | 195.95 | 192.50 | 194.95 | 194.95 | 3,901 |
May 9, 2025 | 181.00 | 186.90 | 181.00 | 185.45 | 185.45 | 2,931 |
May 8, 2025 | 188.95 | 195.55 | 188.10 | 189.70 | 189.70 | 21,130 |
May 7, 2025 | 201.90 | 201.90 | 182.10 | 188.45 | 188.45 | 15,800 |
May 6, 2025 | 203.90 | 203.90 | 187.05 | 188.95 | 188.95 | 2,648 |
May 5, 2025 | 194.95 | 196.25 | 191.65 | 195.50 | 195.50 | 5,193 |
May 2, 2025 | 197.50 | 197.50 | 191.80 | 192.30 | 192.30 | 14,910 |
Apr 30, 2025 | 193.00 | 199.40 | 191.50 | 196.55 | 196.55 | 5,778 |
Apr 29, 2025 | 195.00 | 195.15 | 192.05 | 193.65 | 193.65 | 8,803 |
Apr 28, 2025 | 187.10 | 194.65 | 187.10 | 192.90 | 192.90 | 4,176 |
Apr 25, 2025 | 194.65 | 199.50 | 191.25 | 191.95 | 191.95 | 12,812 |
Apr 24, 2025 | 198.05 | 204.60 | 197.60 | 198.65 | 198.65 | 19,106 |
Apr 23, 2025 | 200.15 | 200.30 | 194.00 | 198.25 | 198.25 | 4,536 |
Apr 22, 2025 | 194.60 | 200.80 | 193.45 | 197.90 | 197.90 | 17,969 |
Apr 21, 2025 | 195.00 | 196.00 | 191.65 | 195.20 | 195.20 | 3,785 |
Apr 17, 2025 | 192.60 | 196.60 | 190.75 | 192.95 | 192.95 | 3,684 |
Apr 16, 2025 | 192.75 | 193.45 | 190.50 | 191.80 | 191.80 | 2,685 |
Apr 15, 2025 | 188.00 | 192.00 | 187.80 | 189.50 | 189.50 | 8,994 |
Apr 11, 2025 | 189.90 | 189.90 | 183.70 | 184.20 | 184.20 | 6,116 |
Apr 9, 2025 | 182.85 | 183.45 | 179.40 | 181.40 | 181.40 | 6,608 |
Apr 8, 2025 | 183.40 | 185.50 | 180.35 | 182.95 | 182.95 | 10,436 |
Apr 7, 2025 | 179.00 | 183.45 | 175.05 | 180.30 | 180.30 | 18,963 |
Apr 4, 2025 | 191.10 | 191.40 | 182.40 | 189.00 | 189.00 | 14,221 |
Apr 3, 2025 | 187.25 | 192.90 | 185.80 | 191.25 | 191.25 | 33,023 |
Apr 2, 2025 | 186.55 | 187.80 | 182.35 | 187.15 | 187.15 | 9,403 |
Apr 1, 2025 | 178.85 | 188.50 | 178.80 | 187.00 | 187.00 | 25,768 |
Mar 28, 2025 | 182.55 | 187.00 | 176.65 | 178.90 | 178.90 | 60,260 |
Mar 27, 2025 | 180.10 | 183.50 | 178.80 | 180.70 | 180.70 | 47,215 |
Mar 26, 2025 | 187.00 | 190.00 | 180.10 | 180.60 | 180.60 | 27,505 |
Mar 25, 2025 | 195.75 | 195.75 | 185.00 | 186.05 | 186.05 | 31,839 |
Mar 24, 2025 | 196.15 | 196.15 | 191.10 | 192.05 | 192.05 | 20,243 |
Mar 21, 2025 | 194.95 | 197.20 | 190.25 | 193.15 | 193.15 | 17,450 |
Mar 20, 2025 | 188.00 | 192.75 | 188.00 | 191.00 | 191.00 | 11,041 |
Mar 19, 2025 | 180.70 | 187.95 | 180.70 | 186.35 | 186.35 | 37,636 |
Mar 18, 2025 | 175.00 | 181.85 | 175.00 | 180.85 | 180.85 | 16,093 |
Mar 17, 2025 | 178.50 | 180.40 | 173.55 | 174.65 | 174.65 | 28,380 |
Mar 13, 2025 | 195.00 | 195.00 | 178.40 | 179.45 | 179.45 | 9,953 |
Mar 12, 2025 | 191.00 | 191.00 | 180.45 | 183.00 | 183.00 | 26,688 |
Mar 11, 2025 | 186.00 | 188.90 | 184.00 | 185.55 | 185.55 | 24,143 |
Mar 10, 2025 | 198.55 | 199.10 | 187.65 | 189.90 | 189.90 | 13,888 |
Mar 7, 2025 | 203.00 | 203.00 | 194.85 | 197.45 | 197.45 | 49,722 |
Mar 6, 2025 | 196.50 | 198.15 | 192.00 | 193.95 | 193.95 | 33,535 |
Mar 5, 2025 | 193.35 | 195.00 | 187.55 | 192.90 | 192.90 | 42,322 |
Mar 4, 2025 | 186.30 | 191.95 | 182.50 | 190.10 | 190.10 | 17,567 |
Mar 3, 2025 | 194.25 | 194.25 | 180.10 | 186.30 | 186.30 | 5,308 |
Feb 28, 2025 | 194.95 | 195.00 | 187.10 | 190.40 | 190.40 | 5,385 |
Feb 27, 2025 | 205.00 | 205.80 | 193.20 | 194.05 | 194.05 | 12,795 |
Feb 25, 2025 | 206.70 | 207.60 | 202.15 | 202.70 | 202.70 | 14,445 |
Feb 24, 2025 | 209.65 | 209.65 | 201.00 | 206.15 | 206.15 | 8,418 |
Feb 21, 2025 | 211.00 | 214.20 | 205.00 | 206.10 | 206.10 | 16,217 |
Feb 20, 2025 | 214.00 | 214.00 | 207.45 | 211.35 | 211.35 | 10,078 |
Feb 19, 2025 | 205.40 | 214.20 | 202.50 | 206.65 | 206.65 | 3,435 |
Feb 18, 2025 | 208.70 | 211.70 | 204.00 | 205.40 | 205.40 | 4,647 |
Feb 17, 2025 | 210.50 | 210.50 | 202.85 | 208.70 | 208.70 | 11,690 |
Feb 14, 2025 | 213.00 | 214.85 | 206.90 | 210.00 | 210.00 | 16,496 |
Feb 13, 2025 | 212.45 | 216.00 | 211.15 | 211.95 | 211.95 | 8,511 |
Feb 12, 2025 | 224.00 | 224.00 | 210.05 | 213.70 | 213.70 | 15,276 |
Feb 11, 2025 | 223.00 | 223.00 | 215.00 | 217.80 | 217.80 | 13,097 |
Feb 10, 2025 | 234.25 | 234.25 | 220.30 | 222.45 | 222.45 | 12,238 |
Feb 7, 2025 | 235.00 | 235.50 | 227.80 | 228.90 | 228.90 | 8,524 |
Feb 6, 2025 | 230.90 | 232.00 | 225.55 | 230.60 | 230.60 | 6,387 |
Feb 5, 2025 | 231.25 | 233.50 | 229.15 | 230.60 | 230.60 | 2,611 |
Feb 4, 2025 | 223.00 | 230.45 | 223.00 | 228.95 | 228.95 | 4,080 |
Feb 3, 2025 | 238.00 | 238.00 | 224.15 | 225.75 | 225.75 | 7,469 |
Feb 1, 2025 | 228.00 | 231.05 | 225.00 | 230.60 | 230.60 | 6,607 |
Jan 31, 2025 | 240.00 | 240.00 | 224.00 | 227.30 | 227.30 | 9,373 |
Jan 30, 2025 | 225.95 | 227.15 | 221.50 | 222.80 | 222.80 | 6,577 |
Jan 29, 2025 | 216.50 | 227.00 | 216.50 | 226.25 | 226.25 | 8,745 |
Jan 28, 2025 | 229.00 | 229.00 | 212.85 | 214.95 | 214.95 | 14,691 |
Jan 27, 2025 | 237.00 | 237.00 | 218.40 | 221.30 | 221.30 | 7,686 |
Jan 24, 2025 | 234.15 | 234.80 | 226.70 | 230.85 | 230.85 | 7,241 |
Jan 23, 2025 | 231.00 | 236.00 | 230.00 | 233.15 | 233.15 | 10,021 |
Jan 22, 2025 | 233.00 | 234.30 | 224.40 | 232.75 | 232.75 | 20,500 |
Jan 21, 2025 | 237.15 | 240.35 | 232.80 | 233.45 | 233.45 | 7,556 |
Jan 20, 2025 | 241.00 | 241.00 | 235.65 | 237.75 | 237.75 | 4,390 |
Jan 17, 2025 | 235.00 | 236.45 | 232.95 | 235.45 | 235.45 | 3,389 |
Jan 16, 2025 | 238.00 | 238.15 | 232.65 | 234.10 | 234.10 | 7,452 |
Jan 15, 2025 | 233.80 | 235.40 | 230.00 | 232.25 | 232.25 | 8,666 |
Jan 14, 2025 | 226.05 | 232.25 | 225.95 | 230.60 | 230.60 | 8,545 |
Jan 13, 2025 | 239.00 | 239.00 | 223.95 | 225.70 | 225.70 | 7,156 |
Jan 10, 2025 | 241.50 | 241.50 | 235.00 | 237.45 | 237.45 | 11,095 |
Jan 9, 2025 | 243.00 | 245.00 | 239.85 | 240.95 | 240.95 | 9,762 |
Jan 8, 2025 | 248.00 | 248.10 | 241.00 | 244.65 | 244.65 | 16,433 |
Jan 7, 2025 | 243.85 | 247.15 | 241.45 | 246.85 | 246.85 | 10,018 |
Jan 6, 2025 | 268.80 | 268.80 | 240.50 | 241.55 | 241.55 | 24,289 |
Jan 3, 2025 | 260.75 | 260.75 | 255.50 | 256.20 | 256.20 | 2,360 |
Jan 2, 2025 | 256.75 | 256.75 | 253.35 | 255.60 | 255.60 | 3,082 |
Jan 1, 2025 | 250.05 | 252.60 | 249.70 | 251.70 | 251.70 | 7,141 |
Dec 31, 2024 | 247.80 | 250.00 | 246.00 | 249.75 | 249.75 | 2,831 |
Dec 30, 2024 | 250.10 | 250.70 | 246.30 | 247.60 | 247.60 | 2,751 |
Dec 27, 2024 | 250.10 | 253.55 | 248.85 | 252.05 | 252.05 | 5,083 |
Dec 26, 2024 | 252.00 | 254.70 | 246.50 | 247.40 | 247.40 | 9,850 |
Dec 24, 2024 | 268.00 | 268.00 | 251.35 | 252.40 | 252.40 | 6,712 |
Dec 23, 2024 | 259.90 | 259.90 | 251.00 | 252.95 | 252.95 | 9,484 |
Dec 20, 2024 | 273.90 | 273.90 | 254.50 | 256.80 | 256.80 | 15,481 |
Dec 19, 2024 | 267.25 | 271.90 | 264.45 | 268.85 | 268.85 | 14,025 |
Dec 18, 2024 | 286.90 | 286.90 | 270.60 | 271.60 | 271.60 | 12,137 |
Dec 17, 2024 | 285.95 | 291.50 | 278.00 | 279.50 | 279.50 | 14,675 |
Dec 16, 2024 | 280.00 | 285.15 | 271.65 | 282.80 | 282.80 | 15,109 |
Dec 13, 2024 | 269.45 | 275.90 | 262.45 | 270.15 | 270.15 | 12,371 |
Dec 12, 2024 | 272.70 | 274.70 | 267.45 | 269.80 | 269.80 | 3,286 |
Dec 11, 2024 | 267.00 | 279.00 | 267.00 | 275.20 | 275.20 | 11,681 |
Dec 10, 2024 | 279.35 | 283.75 | 270.20 | 272.65 | 272.65 | 19,590 |
Dec 9, 2024 | 255.65 | 276.90 | 255.65 | 273.85 | 273.85 | 35,198 |
Dec 6, 2024 | 264.00 | 267.10 | 260.75 | 263.20 | 263.20 | 7,386 |
Dec 5, 2024 | 264.10 | 266.60 | 260.80 | 261.60 | 261.60 | 5,118 |
Dec 4, 2024 | 260.80 | 267.50 | 260.80 | 264.40 | 264.40 | 3,222 |
Dec 3, 2024 | 265.95 | 268.25 | 262.05 | 264.65 | 264.65 | 8,417 |
Dec 2, 2024 | 259.50 | 265.55 | 258.30 | 262.35 | 262.35 | 11,023 |
Nov 29, 2024 | 260.00 | 261.95 | 257.15 | 258.30 | 258.30 | 5,926 |
Nov 28, 2024 | 258.05 | 263.50 | 257.00 | 259.10 | 259.10 | 2,890 |
Nov 27, 2024 | 257.00 | 259.65 | 254.60 | 256.80 | 256.80 | 12,754 |
Nov 26, 2024 | 250.00 | 256.15 | 244.95 | 255.90 | 255.90 | 16,327 |
Nov 25, 2024 | 250.85 | 250.85 | 243.65 | 244.75 | 244.75 | 15,330 |
Nov 22, 2024 | 245.50 | 245.50 | 240.65 | 242.25 | 242.25 | 10,015 |
Nov 21, 2024 | 249.00 | 249.00 | 238.05 | 241.15 | 241.15 | 15,931 |
Nov 19, 2024 | 247.00 | 248.50 | 243.10 | 244.00 | 244.00 | 3,414 |
Nov 18, 2024 | 248.60 | 248.60 | 238.30 | 240.60 | 240.60 | 8,547 |
Nov 14, 2024 | 242.50 | 248.00 | 241.55 | 243.85 | 243.85 | 11,267 |
Nov 13, 2024 | 259.85 | 259.85 | 241.15 | 242.50 | 242.50 | 29,722 |
Nov 12, 2024 | 260.00 | 263.75 | 251.10 | 252.10 | 252.10 | 9,148 |
Nov 11, 2024 | 268.55 | 270.00 | 260.90 | 262.05 | 262.05 | 6,069 |
Nov 8, 2024 | 267.10 | 283.55 | 265.85 | 273.35 | 273.35 | 14,863 |
Nov 7, 2024 | 274.55 | 275.10 | 270.00 | 270.75 | 270.75 | 6,965 |
Nov 6, 2024 | 265.20 | 273.25 | 264.90 | 273.15 | 273.15 | 4,213 |
Nov 4, 2024 | 266.20 | 266.20 | 256.75 | 261.85 | 261.85 | 3,755 |
Nov 1, 2024 | 261.65 | 263.05 | 260.40 | 261.60 | 261.60 | 1,251 |
Oct 31, 2024 | 260.00 | 264.15 | 259.30 | 260.75 | 260.75 | 7,266 |
Oct 29, 2024 | 252.15 | 261.15 | 251.80 | 253.75 | 253.75 | 14,045 |
Oct 28, 2024 | 263.80 | 263.80 | 246.55 | 253.95 | 253.95 | 15,718 |
Oct 25, 2024 | 262.00 | 262.00 | 248.85 | 253.50 | 253.50 | 22,601 |
Oct 24, 2024 | 266.85 | 266.85 | 258.15 | 260.60 | 260.60 | 9,045 |
Oct 23, 2024 | 256.50 | 267.90 | 256.50 | 260.65 | 260.65 | 10,820 |
Oct 22, 2024 | 282.50 | 282.50 | 258.30 | 261.30 | 261.30 | 31,587 |
Oct 21, 2024 | 276.05 | 279.10 | 270.00 | 274.50 | 274.50 | 17,234 |
Oct 18, 2024 | 280.10 | 282.40 | 273.00 | 280.35 | 280.35 | 12,606 |
Oct 17, 2024 | 287.05 | 288.00 | 278.60 | 280.70 | 280.70 | 3,399 |
Oct 16, 2024 | 280.55 | 287.70 | 280.55 | 286.00 | 286.00 | 3,399 |
Oct 15, 2024 | 288.40 | 289.80 | 283.50 | 284.15 | 284.15 | 7,454 |
Oct 14, 2024 | 287.75 | 290.90 | 285.65 | 288.05 | 288.05 | 13,385 |
Oct 11, 2024 | 292.00 | 292.00 | 286.25 | 287.35 | 287.35 | 2,399 |
Oct 10, 2024 | 271.25 | 291.60 | 271.25 | 287.95 | 287.95 | 5,287 |
Oct 9, 2024 | 280.05 | 285.40 | 280.05 | 283.15 | 283.15 | 5,949 |
Oct 8, 2024 | 273.20 | 281.30 | 271.80 | 280.05 | 280.05 | 5,643 |
Oct 7, 2024 | 285.00 | 287.80 | 271.00 | 271.80 | 271.80 | 11,333 |
Oct 4, 2024 | 277.10 | 290.70 | 276.95 | 285.95 | 285.95 | 18,290 |
Oct 3, 2024 | 290.00 | 292.60 | 278.60 | 282.65 | 282.65 | 41,825 |
Oct 1, 2024 | 283.50 | 295.60 | 283.50 | 294.30 | 294.30 | 17,216 |
Sep 30, 2024 | 301.00 | 301.00 | 283.00 | 285.65 | 285.65 | 33,900 |
Sep 27, 2024 | 297.00 | 299.90 | 294.05 | 296.95 | 296.95 | 17,453 |
Sep 26, 2024 | 296.55 | 296.60 | 290.95 | 294.00 | 294.00 | 4,848 |
Sep 25, 2024 | 301.35 | 302.35 | 295.00 | 298.25 | 298.25 | 5,405 |
Sep 24, 2024 | 305.80 | 306.30 | 300.80 | 301.00 | 301.00 | 3,462 |
Sep 23, 2024 | 306.05 | 306.95 | 302.00 | 304.90 | 304.90 | 21,435 |
Sep 20, 2024 | 3 Dividend | |||||
Sep 20, 2024 | 296.90 | 303.15 | 292.00 | 301.80 | 301.80 | 36,322 |
Sep 19, 2024 | 309.70 | 309.70 | 290.25 | 295.75 | 292.75 | 19,952 |
Sep 18, 2024 | 315.00 | 315.00 | 304.05 | 305.65 | 302.55 | 38,422 |
Sep 17, 2024 | 322.00 | 322.00 | 309.95 | 311.90 | 308.74 | 11,402 |
Sep 16, 2024 | 329.95 | 329.95 | 315.05 | 319.20 | 315.96 | 36,428 |
Sep 13, 2024 | 321.35 | 331.05 | 318.25 | 322.60 | 319.33 | 23,648 |
Sep 12, 2024 | 310.45 | 317.60 | 309.70 | 315.15 | 311.95 | 10,767 |
Sep 11, 2024 | 320.15 | 326.50 | 312.95 | 313.70 | 310.52 | 27,968 |
Sep 10, 2024 | 327.75 | 339.50 | 318.20 | 320.15 | 316.90 | 62,035 |
Sep 9, 2024 | 313.00 | 327.90 | 305.05 | 322.90 | 319.62 | 44,088 |
Sep 6, 2024 | 320.25 | 322.05 | 311.60 | 313.55 | 310.37 | 6,055 |
Sep 5, 2024 | 328.00 | 328.00 | 318.60 | 320.20 | 316.95 | 19,935 |
Sep 4, 2024 | 318.00 | 325.60 | 315.75 | 322.95 | 319.67 | 30,440 |
Sep 3, 2024 | 319.90 | 321.90 | 317.15 | 320.85 | 317.60 | 13,702 |
Sep 2, 2024 | 329.00 | 332.60 | 317.05 | 318.45 | 315.22 | 43,728 |
Aug 30, 2024 | 327.35 | 333.50 | 322.95 | 330.60 | 327.25 | 15,177 |
Aug 29, 2024 | 331.20 | 338.40 | 319.25 | 324.10 | 320.81 | 85,738 |
Aug 28, 2024 | 332.75 | 344.60 | 329.75 | 331.15 | 327.79 | 20,932 |
Aug 26, 2024 | 352.30 | 355.20 | 342.00 | 343.30 | 339.82 | 25,497 |
Aug 23, 2024 | 353.80 | 362.00 | 348.70 | 352.30 | 348.73 | 45,550 |
Aug 22, 2024 | 347.40 | 356.35 | 345.95 | 351.85 | 348.28 | 53,104 |
Aug 21, 2024 | 340.05 | 354.25 | 336.65 | 345.45 | 341.95 | 156,820 |
Aug 20, 2024 | 323.55 | 342.00 | 321.70 | 338.40 | 334.97 | 294,329 |
Aug 19, 2024 | 302.95 | 321.00 | 302.95 | 319.15 | 315.91 | 43,600 |
Aug 16, 2024 | 299.90 | 304.90 | 299.85 | 301.85 | 298.79 | 37,816 |
Aug 14, 2024 | 285.00 | 302.40 | 285.00 | 297.30 | 294.28 | 32,812 |
Aug 13, 2024 | 305.75 | 305.75 | 292.70 | 293.70 | 290.72 | 27,245 |
Aug 12, 2024 | 302.30 | 311.20 | 301.65 | 304.60 | 301.51 | 73,199 |
Aug 9, 2024 | 314.95 | 314.95 | 307.00 | 308.45 | 305.32 | 41,728 |
Aug 8, 2024 | 321.00 | 322.25 | 309.55 | 311.65 | 308.49 | 14,730 |
Aug 7, 2024 | 319.30 | 320.00 | 309.30 | 318.20 | 314.97 | 54,183 |
Aug 6, 2024 | 303.05 | 329.70 | 303.05 | 310.60 | 307.45 | 137,513 |
Aug 5, 2024 | 293.30 | 316.40 | 293.30 | 304.55 | 301.46 | 123,362 |
Aug 2, 2024 | 302.30 | 318.00 | 302.30 | 313.35 | 310.17 | 26,994 |
Aug 1, 2024 | 317.75 | 327.30 | 309.25 | 312.05 | 308.88 | 103,322 |
Jul 31, 2024 | 324.40 | 324.40 | 313.45 | 314.55 | 311.36 | 48,838 |
Jul 30, 2024 | 325.00 | 330.85 | 320.10 | 323.40 | 320.12 | 106,330 |
Jul 29, 2024 | 290.00 | 330.05 | 287.80 | 320.40 | 317.15 | 227,095 |
Jul 26, 2024 | 283.70 | 290.65 | 283.00 | 285.25 | 282.36 | 17,152 |
Jul 25, 2024 | 279.80 | 286.40 | 278.45 | 282.55 | 279.68 | 5,561 |
Jul 24, 2024 | 274.95 | 282.75 | 274.75 | 280.85 | 278.00 | 6,573 |
Jul 23, 2024 | 280.70 | 280.70 | 266.10 | 273.55 | 270.78 | 21,815 |
Jul 22, 2024 | 276.00 | 279.00 | 269.35 | 276.00 | 273.20 | 7,782 |
Jul 19, 2024 | 283.70 | 283.70 | 273.50 | 273.85 | 271.07 | 25,692 |
Jul 18, 2024 | 290.50 | 291.75 | 284.10 | 285.05 | 282.16 | 22,507 |
Jul 16, 2024 | 295.00 | 298.00 | 289.10 | 290.65 | 287.70 | 29,402 |
Jul 15, 2024 | 279.35 | 294.85 | 278.45 | 292.65 | 289.68 | 79,812 |
Jul 12, 2024 | 291.80 | 291.80 | 278.95 | 279.35 | 276.52 | 6,858 |
Jul 11, 2024 | 280.00 | 286.15 | 280.00 | 283.00 | 280.13 | 5,392 |
Jul 10, 2024 | 288.65 | 291.85 | 274.15 | 280.30 | 277.46 | 33,261 |
Jul 9, 2024 | 289.75 | 293.95 | 285.85 | 287.00 | 284.09 | 30,122 |
Jul 8, 2024 | 282.95 | 291.75 | 282.95 | 286.20 | 283.30 | 34,427 |
Jul 5, 2024 | 283.50 | 286.85 | 280.35 | 284.00 | 281.12 | 25,214 |
Jul 4, 2024 | 289.15 | 290.15 | 283.50 | 284.70 | 281.81 | 9,815 |
Jul 3, 2024 | 286.90 | 290.90 | 282.45 | 286.20 | 283.30 | 28,456 |
Jul 2, 2024 | 288.80 | 288.80 | 279.55 | 282.50 | 279.63 | 14,202 |
Jul 1, 2024 | 284.00 | 286.75 | 280.50 | 284.25 | 281.37 | 12,089 |
Jun 28, 2024 | 276.25 | 283.55 | 276.25 | 278.95 | 276.12 | 11,204 |
Jun 27, 2024 | 290.00 | 291.25 | 279.40 | 281.25 | 278.40 | 34,556 |
Jun 26, 2024 | 283.00 | 294.30 | 283.00 | 287.90 | 284.98 | 46,422 |
Jun 25, 2024 | 282.80 | 287.15 | 278.25 | 279.10 | 276.27 | 24,575 |
Jun 24, 2024 | 276.85 | 283.00 | 276.85 | 280.35 | 277.51 | 55,742 |
Jun 21, 2024 | 283.20 | 286.00 | 278.10 | 279.60 | 276.76 | 47,954 |
Jun 20, 2024 | 273.95 | 290.00 | 269.00 | 283.15 | 280.28 | 124,279 |
Jun 19, 2024 | 271.95 | 271.95 | 262.25 | 262.50 | 259.84 | 11,062 |
Jun 18, 2024 | 270.85 | 274.40 | 265.85 | 267.00 | 264.29 | 9,425 |
Jun 14, 2024 | 267.75 | 274.95 | 264.75 | 270.75 | 268.00 | 55,049 |
Jun 13, 2024 | 261.35 | 271.90 | 260.00 | 267.60 | 264.89 | 54,723 |