554.05
+6.10
+(1.11%)
At close: April 17 at 3:28:32 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 569.95 | 569.95 | 546.00 | 554.05 | 554.05 | 8,608 |
| Apr 16, 2025 | 533.00 | 550.00 | 531.20 | 547.95 | 547.95 | 55,559 |
| Apr 15, 2025 | 520.05 | 540.40 | 518.40 | 535.60 | 535.60 | 23,589 |
| Apr 11, 2025 | 515.05 | 532.30 | 515.05 | 525.20 | 525.20 | 39,776 |
| Apr 9, 2025 | 502.55 | 518.50 | 498.45 | 514.15 | 514.15 | 19,593 |
| Apr 8, 2025 | 499.20 | 503.50 | 493.25 | 498.90 | 498.90 | 6,191 |
| Apr 7, 2025 | 435.05 | 499.90 | 435.05 | 490.65 | 490.65 | 23,121 |
| Apr 4, 2025 | 515.75 | 515.75 | 488.00 | 500.05 | 500.05 | 9,320 |
| Apr 3, 2025 | 510.05 | 517.75 | 502.00 | 505.60 | 505.60 | 15,856 |
| Apr 2, 2025 | 513.30 | 537.20 | 511.30 | 515.60 | 515.60 | 20,052 |
| Apr 1, 2025 | 488.60 | 519.85 | 488.60 | 516.30 | 516.30 | 3,526 |
| Mar 28, 2025 | 515.70 | 521.10 | 508.20 | 511.60 | 511.60 | 7,425 |
| Mar 27, 2025 | 500.05 | 521.55 | 500.05 | 509.85 | 509.85 | 33,065 |
| Mar 26, 2025 | 521.00 | 535.40 | 503.95 | 506.15 | 506.15 | 10,580 |
| Mar 25, 2025 | 514.00 | 524.00 | 502.70 | 520.35 | 520.35 | 24,833 |
| Mar 24, 2025 | 511.05 | 521.15 | 507.60 | 514.55 | 514.55 | 9,937 |
| Mar 21, 2025 | 517.00 | 533.00 | 505.05 | 507.30 | 507.30 | 30,517 |
| Mar 20, 2025 | 509.90 | 525.35 | 508.75 | 517.45 | 517.45 | 21,506 |
| Mar 19, 2025 | 500.70 | 506.00 | 493.55 | 501.55 | 501.55 | 6,266 |
| Mar 18, 2025 | 481.00 | 502.50 | 481.00 | 499.45 | 499.45 | 6,381 |
| Mar 17, 2025 | 494.05 | 498.95 | 484.30 | 486.55 | 486.55 | 14,132 |
| Mar 13, 2025 | 478.05 | 497.95 | 478.05 | 494.50 | 494.50 | 15,163 |
| Mar 12, 2025 | 486.85 | 486.85 | 473.95 | 479.85 | 479.85 | 6,860 |
| Mar 11, 2025 | 444.05 | 495.00 | 444.05 | 485.75 | 485.75 | 6,673 |
| Mar 10, 2025 | 492.00 | 509.30 | 479.50 | 484.65 | 484.65 | 19,003 |
| Mar 7, 2025 | 474.00 | 502.60 | 474.00 | 491.45 | 491.45 | 12,980 |
| Mar 6, 2025 | 477.00 | 482.35 | 475.05 | 478.15 | 478.15 | 5,416 |
| Mar 5, 2025 | 470.55 | 480.00 | 463.25 | 477.00 | 477.00 | 12,814 |
| Mar 4, 2025 | 450.30 | 475.20 | 433.75 | 464.95 | 464.95 | 21,001 |
| Mar 3, 2025 | 445.05 | 458.25 | 417.65 | 450.25 | 450.25 | 28,211 |
| Feb 28, 2025 | 474.95 | 475.70 | 438.20 | 444.85 | 444.85 | 21,424 |
| Feb 27, 2025 | 495.00 | 495.00 | 475.00 | 480.50 | 480.50 | 4,685 |
| Feb 25, 2025 | 515.00 | 515.00 | 493.95 | 495.90 | 495.90 | 7,426 |
| Feb 24, 2025 | 509.30 | 509.30 | 489.80 | 497.35 | 497.35 | 6,970 |
| Feb 21, 2025 | 498.00 | 502.90 | 493.75 | 499.30 | 499.30 | 17,453 |
| Feb 20, 2025 | 495.00 | 506.75 | 489.70 | 501.85 | 501.85 | 14,302 |
| Feb 19, 2025 | 472.00 | 504.30 | 472.00 | 499.60 | 499.60 | 32,188 |
| Feb 18, 2025 | 477.30 | 480.75 | 466.20 | 471.65 | 471.65 | 24,346 |
| Feb 17, 2025 | 481.05 | 491.20 | 471.70 | 477.35 | 477.35 | 37,013 |
| Feb 14, 2025 | 4.5 Dividend | |||||
| Feb 14, 2025 | 518.75 | 519.50 | 483.80 | 486.85 | 486.85 | 52,689 |
| Feb 13, 2025 | 512.00 | 535.90 | 512.00 | 518.55 | 514.05 | 24,059 |
| Feb 12, 2025 | 517.05 | 528.00 | 508.00 | 521.05 | 516.53 | 30,167 |
| Feb 11, 2025 | 530.05 | 532.00 | 503.75 | 516.55 | 512.07 | 60,351 |
| Feb 10, 2025 | 530.00 | 546.80 | 498.10 | 538.45 | 533.78 | 160,987 |
| Feb 7, 2025 | 522.65 | 535.80 | 522.60 | 529.35 | 524.76 | 22,425 |
| Feb 6, 2025 | 523.65 | 540.00 | 522.10 | 529.85 | 525.25 | 30,131 |
| Feb 5, 2025 | 532.70 | 545.90 | 520.00 | 526.55 | 521.98 | 38,790 |
| Feb 4, 2025 | 531.95 | 532.35 | 517.20 | 524.60 | 520.05 | 30,801 |
| Feb 3, 2025 | 480.85 | 548.70 | 475.00 | 540.75 | 536.06 | 178,610 |
| Feb 1, 2025 | 474.85 | 492.10 | 466.85 | 487.50 | 483.27 | 18,928 |
| Jan 31, 2025 | 481.05 | 484.00 | 465.90 | 476.20 | 472.07 | 14,812 |
| Jan 30, 2025 | 484.05 | 487.95 | 470.00 | 471.60 | 467.51 | 18,762 |
| Jan 29, 2025 | 475.00 | 502.95 | 475.00 | 489.35 | 485.10 | 38,154 |
| Jan 28, 2025 | 475.00 | 493.90 | 455.95 | 478.85 | 474.69 | 47,470 |
| Jan 27, 2025 | 508.40 | 508.40 | 465.50 | 470.40 | 466.32 | 57,175 |
| Jan 24, 2025 | 530.40 | 530.40 | 504.05 | 509.75 | 505.33 | 35,753 |
| Jan 23, 2025 | 510.10 | 528.90 | 510.10 | 522.90 | 518.36 | 10,987 |
| Jan 22, 2025 | 535.00 | 538.00 | 516.10 | 529.65 | 525.05 | 49,019 |
| Jan 21, 2025 | 546.35 | 548.20 | 531.10 | 537.75 | 533.08 | 11,004 |
| Jan 20, 2025 | 525.25 | 555.15 | 525.05 | 549.65 | 544.88 | 52,152 |
| Jan 17, 2025 | 524.95 | 528.45 | 506.80 | 522.05 | 517.52 | 16,167 |
| Jan 16, 2025 | 541.35 | 541.35 | 512.30 | 515.35 | 510.88 | 39,743 |
| Jan 15, 2025 | 540.25 | 555.90 | 525.65 | 531.75 | 527.14 | 29,429 |
| Jan 14, 2025 | 515.45 | 549.00 | 502.55 | 540.15 | 535.46 | 37,964 |
| Jan 13, 2025 | 520.30 | 550.00 | 513.15 | 521.50 | 516.97 | 51,434 |
| Jan 10, 2025 | 558.80 | 563.00 | 525.00 | 529.55 | 524.95 | 43,198 |
| Jan 9, 2025 | 549.35 | 603.95 | 543.20 | 552.10 | 547.31 | 277,579 |
| Jan 8, 2025 | 580.00 | 580.00 | 544.00 | 548.85 | 544.09 | 63,322 |
| Jan 7, 2025 | 570.30 | 595.00 | 556.00 | 575.10 | 570.11 | 105,726 |
| Jan 6, 2025 | 537.95 | 593.00 | 532.60 | 572.30 | 567.33 | 469,814 |
| Jan 3, 2025 | 480.85 | 562.40 | 479.10 | 551.50 | 546.71 | 442,498 |
| Jan 2, 2025 | 489.45 | 489.45 | 471.25 | 478.25 | 474.10 | 15,289 |
| Jan 1, 2025 | 462.70 | 485.95 | 459.55 | 479.85 | 475.69 | 25,897 |
| Dec 31, 2024 | 460.00 | 466.90 | 450.70 | 462.70 | 458.68 | 17,188 |
| Dec 30, 2024 | 469.95 | 475.00 | 460.00 | 461.55 | 457.54 | 20,782 |
| Dec 27, 2024 | 470.00 | 478.20 | 465.50 | 467.70 | 463.64 | 18,520 |
| Dec 26, 2024 | 475.05 | 477.55 | 462.60 | 465.60 | 461.56 | 9,244 |
| Dec 24, 2024 | 484.95 | 484.95 | 472.45 | 475.70 | 471.57 | 9,423 |
| Dec 23, 2024 | 495.00 | 496.65 | 471.00 | 474.95 | 470.83 | 34,169 |
| Dec 20, 2024 | 498.05 | 500.95 | 490.00 | 497.65 | 493.33 | 17,740 |
| Dec 19, 2024 | 500.55 | 500.70 | 491.10 | 498.10 | 493.78 | 15,642 |
| Dec 18, 2024 | 522.90 | 522.90 | 492.80 | 500.55 | 496.21 | 18,581 |
| Dec 17, 2024 | 495.45 | 509.15 | 495.00 | 497.45 | 493.13 | 15,823 |
| Dec 16, 2024 | 495.25 | 501.45 | 493.05 | 495.15 | 490.85 | 13,818 |
| Dec 13, 2024 | 500.75 | 500.75 | 492.35 | 496.80 | 492.49 | 13,819 |
| Dec 12, 2024 | 519.95 | 519.95 | 496.95 | 498.65 | 494.32 | 20,815 |
| Dec 11, 2024 | 513.90 | 518.85 | 506.05 | 515.80 | 511.32 | 13,488 |
| Dec 10, 2024 | 506.75 | 512.20 | 498.85 | 508.00 | 503.59 | 13,704 |
| Dec 9, 2024 | 516.40 | 518.80 | 505.25 | 506.95 | 502.55 | 20,314 |
| Dec 6, 2024 | 532.00 | 532.00 | 513.05 | 519.35 | 514.84 | 17,710 |
| Dec 5, 2024 | 523.55 | 523.55 | 514.90 | 521.05 | 516.53 | 9,511 |
| Dec 4, 2024 | 518.20 | 531.00 | 517.00 | 520.10 | 515.59 | 11,827 |
| Dec 3, 2024 | 520.20 | 524.60 | 516.75 | 518.20 | 513.70 | 9,330 |
| Dec 2, 2024 | 506.25 | 522.00 | 503.00 | 519.80 | 515.29 | 20,056 |
| Nov 29, 2024 | 498.15 | 515.90 | 487.75 | 508.30 | 503.89 | 35,895 |
| Nov 28, 2024 | 498.00 | 511.10 | 492.05 | 498.60 | 494.27 | 27,705 |
| Nov 27, 2024 | 484.50 | 497.60 | 481.05 | 495.95 | 491.65 | 27,476 |
| Nov 26, 2024 | 474.25 | 499.50 | 474.25 | 485.00 | 480.79 | 54,678 |
| Nov 25, 2024 | 463.60 | 488.80 | 457.15 | 474.70 | 470.58 | 43,068 |
| Nov 22, 2024 | 445.05 | 462.25 | 445.00 | 455.60 | 451.65 | 17,797 |
| Nov 21, 2024 | 460.55 | 465.85 | 446.30 | 448.80 | 444.91 | 15,942 |
| Nov 19, 2024 | 464.80 | 482.35 | 462.00 | 468.55 | 464.48 | 19,843 |
| Nov 18, 2024 | 471.70 | 481.10 | 459.00 | 466.10 | 462.06 | 30,496 |
| Nov 14, 2024 | 473.60 | 496.95 | 471.00 | 489.20 | 484.95 | 44,465 |
| Nov 13, 2024 | 483.50 | 484.25 | 439.95 | 477.95 | 473.80 | 96,723 |
| Nov 12, 2024 | 481.65 | 483.85 | 470.00 | 473.60 | 469.49 | 11,606 |
| Nov 11, 2024 | 491.10 | 492.90 | 476.50 | 481.65 | 477.47 | 35,602 |
| Nov 8, 2024 | 520.00 | 520.00 | 492.10 | 494.60 | 490.31 | 25,316 |
| Nov 7, 2024 | 503.00 | 522.00 | 497.00 | 513.10 | 508.65 | 59,813 |
| Nov 6, 2024 | 515.00 | 515.55 | 494.70 | 499.00 | 494.67 | 31,419 |
| Nov 4, 2024 | 528.00 | 539.15 | 506.95 | 536.45 | 531.79 | 25,592 |
| Nov 1, 2024 | 540.05 | 549.90 | 524.70 | 532.25 | 527.63 | 7,982 |
| Oct 31, 2024 | 512.35 | 551.30 | 504.45 | 537.55 | 532.89 | 123,515 |
| Oct 29, 2024 | 505.00 | 505.00 | 480.80 | 499.70 | 495.36 | 49,368 |
| Oct 28, 2024 | 486.95 | 486.95 | 468.05 | 480.95 | 476.78 | 28,824 |
| Oct 25, 2024 | 496.30 | 497.30 | 466.70 | 484.70 | 480.49 | 93,986 |
| Oct 24, 2024 | 491.40 | 505.35 | 491.40 | 502.10 | 497.74 | 32,368 |
| Oct 23, 2024 | 496.15 | 516.35 | 485.60 | 501.80 | 497.45 | 99,900 |
| Oct 22, 2024 | 511.95 | 523.00 | 495.80 | 506.10 | 501.71 | 75,673 |
| Oct 21, 2024 | 542.25 | 542.25 | 503.55 | 506.40 | 502.01 | 38,747 |
| Oct 18, 2024 | 547.00 | 547.00 | 529.65 | 536.10 | 531.45 | 62,381 |
| Oct 17, 2024 | 569.05 | 572.95 | 544.40 | 548.40 | 543.64 | 62,782 |
| Oct 16, 2024 | 550.05 | 572.90 | 538.60 | 567.70 | 562.77 | 66,257 |
| Oct 15, 2024 | 551.05 | 557.70 | 539.00 | 552.15 | 547.36 | 78,030 |
| Oct 14, 2024 | 588.00 | 589.00 | 536.00 | 550.85 | 546.07 | 199,421 |
| Oct 11, 2024 | 606.60 | 606.60 | 584.90 | 589.50 | 584.38 | 49,721 |
| Oct 10, 2024 | 624.95 | 626.65 | 603.05 | 609.50 | 604.21 | 29,355 |
| Oct 9, 2024 | 633.10 | 648.70 | 620.70 | 622.80 | 617.40 | 43,485 |
| Oct 8, 2024 | 573.65 | 649.40 | 573.65 | 633.10 | 627.61 | 236,859 |
| Oct 7, 2024 | 609.10 | 625.00 | 577.25 | 583.85 | 578.78 | 94,915 |
| Oct 4, 2024 | 646.75 | 648.00 | 602.30 | 608.90 | 603.62 | 53,336 |
| Oct 3, 2024 | 660.00 | 675.10 | 639.05 | 647.95 | 642.33 | 149,960 |
| Oct 1, 2024 | 620.70 | 688.50 | 604.00 | 673.45 | 667.61 | 444,520 |
| Sep 30, 2024 | 569.90 | 641.30 | 560.00 | 632.25 | 626.76 | 443,687 |
| Sep 27, 2024 | 584.95 | 588.25 | 563.95 | 565.65 | 560.74 | 37,686 |
| Sep 26, 2024 | 599.45 | 608.70 | 582.10 | 588.65 | 583.54 | 100,544 |
| Sep 25, 2024 | 530.05 | 631.55 | 526.25 | 613.60 | 608.28 | 513,306 |
| Sep 24, 2024 | 519.00 | 535.00 | 516.95 | 530.05 | 525.45 | 35,537 |
| Sep 23, 2024 | 525.00 | 525.00 | 510.95 | 517.85 | 513.36 | 9,371 |
| Sep 20, 2024 | 501.00 | 520.00 | 501.00 | 516.50 | 512.02 | 7,232 |
| Sep 19, 2024 | 526.40 | 526.40 | 505.00 | 515.05 | 510.58 | 17,222 |
| Sep 18, 2024 | 517.25 | 525.55 | 509.00 | 516.05 | 511.57 | 14,144 |
| Sep 17, 2024 | 523.00 | 527.10 | 515.60 | 518.55 | 514.05 | 17,262 |
| Sep 16, 2024 | 531.05 | 536.00 | 518.00 | 519.85 | 515.34 | 26,105 |
| Sep 13, 2024 | 518.00 | 525.30 | 515.90 | 522.70 | 518.16 | 10,538 |
| Sep 12, 2024 | 520.20 | 532.10 | 509.25 | 517.85 | 513.36 | 17,495 |
| Sep 11, 2024 | 531.90 | 533.00 | 518.50 | 519.90 | 515.39 | 24,530 |
| Sep 10, 2024 | 517.90 | 527.75 | 503.05 | 525.05 | 520.49 | 12,956 |
| Sep 9, 2024 | 494.05 | 503.65 | 487.95 | 500.50 | 496.16 | 11,117 |
| Sep 6, 2024 | 501.05 | 508.00 | 497.55 | 504.10 | 499.73 | 3,420 |
| Sep 5, 2024 | 496.50 | 503.60 | 495.50 | 501.05 | 496.70 | 4,761 |
| Sep 4, 2024 | 475.05 | 504.50 | 475.05 | 496.40 | 492.09 | 23,272 |
| Sep 3, 2024 | 504.00 | 512.90 | 501.00 | 503.75 | 499.38 | 5,649 |
| Sep 2, 2024 | 510.35 | 514.45 | 504.90 | 505.80 | 501.41 | 12,737 |
| Aug 30, 2024 | 523.15 | 526.45 | 506.35 | 508.35 | 503.94 | 17,391 |
| Aug 29, 2024 | 525.00 | 527.10 | 510.00 | 521.35 | 516.83 | 56,413 |
| Aug 28, 2024 | 534.00 | 534.40 | 512.70 | 522.65 | 518.11 | 14,057 |
| Aug 26, 2024 | 516.25 | 531.60 | 506.55 | 514.60 | 510.13 | 22,114 |
| Aug 23, 2024 | 530.20 | 532.45 | 521.80 | 525.65 | 521.09 | 11,933 |
| Aug 22, 2024 | 536.00 | 548.05 | 515.60 | 522.65 | 518.11 | 25,604 |
| Aug 21, 2024 | 531.00 | 535.15 | 522.90 | 533.10 | 528.47 | 13,746 |
| Aug 20, 2024 | 530.10 | 534.75 | 522.85 | 529.55 | 524.95 | 13,879 |
| Aug 19, 2024 | 520.90 | 536.80 | 517.65 | 526.95 | 522.38 | 14,988 |
| Aug 16, 2024 | 493.40 | 515.50 | 493.40 | 512.35 | 507.90 | 27,698 |
| Aug 14, 2024 | 501.00 | 501.00 | 483.55 | 493.45 | 489.17 | 30,964 |
| Aug 13, 2024 | 492.00 | 505.20 | 488.90 | 495.05 | 490.75 | 192,316 |
| Aug 12, 2024 | 480.05 | 506.10 | 478.55 | 489.50 | 485.25 | 2,621,916 |
| Aug 9, 2024 | 490.00 | 501.05 | 477.15 | 480.05 | 475.88 | 7,421 |
| Aug 8, 2024 | 490.90 | 493.10 | 482.00 | 489.90 | 485.65 | 15,888 |
| Aug 7, 2024 | 521.70 | 521.70 | 488.35 | 490.10 | 485.85 | 23,349 |
| Aug 6, 2024 | 477.05 | 517.95 | 477.05 | 504.90 | 500.52 | 48,294 |
| Aug 5, 2024 | 511.25 | 511.25 | 487.05 | 492.75 | 488.47 | 64,762 |
| Aug 2, 2024 | 549.90 | 565.00 | 516.30 | 521.70 | 517.17 | 39,484 |
| Aug 1, 2024 | 569.90 | 573.00 | 533.95 | 536.30 | 531.65 | 14,758 |
| Jul 31, 2024 | 565.00 | 572.40 | 551.45 | 553.00 | 548.20 | 9,703 |
| Jul 30, 2024 | 551.40 | 565.00 | 550.85 | 559.80 | 554.94 | 24,015 |
| Jul 29, 2024 | 545.00 | 561.55 | 544.25 | 553.35 | 548.55 | 17,729 |
| Jul 26, 2024 | 541.25 | 575.50 | 537.80 | 544.30 | 539.58 | 77,224 |
| Jul 25, 2024 | 549.00 | 549.00 | 528.25 | 534.40 | 529.76 | 26,860 |
| Jul 24, 2024 | 531.75 | 550.00 | 530.00 | 542.15 | 537.45 | 21,505 |
| Jul 23, 2024 | 534.45 | 535.95 | 516.45 | 533.45 | 528.82 | 10,737 |
| Jul 22, 2024 | 485.00 | 533.00 | 485.00 | 528.85 | 524.26 | 5,938 |
| Jul 19, 2024 | 535.00 | 541.35 | 524.50 | 527.90 | 523.32 | 20,152 |
| Jul 18, 2024 | 539.00 | 545.35 | 527.00 | 542.75 | 538.04 | 11,202 |
| Jul 16, 2024 | 534.40 | 545.90 | 534.40 | 538.50 | 533.83 | 5,212 |
| Jul 15, 2024 | 530.05 | 537.80 | 521.00 | 532.00 | 527.38 | 8,537 |
| Jul 12, 2024 | 526.00 | 530.25 | 519.75 | 524.50 | 519.95 | 7,716 |
| Jul 11, 2024 | 525.00 | 528.45 | 510.10 | 515.65 | 511.18 | 33,257 |
| Jul 10, 2024 | 541.95 | 550.80 | 516.80 | 522.45 | 517.92 | 16,715 |
| Jul 9, 2024 | 535.00 | 550.00 | 535.00 | 538.85 | 534.17 | 17,727 |
| Jul 8, 2024 | 550.10 | 554.00 | 535.00 | 540.80 | 536.11 | 20,672 |
| Jul 5, 2024 | 545.00 | 551.55 | 543.95 | 547.55 | 542.80 | 9,789 |
| Jul 4, 2024 | 553.50 | 553.50 | 544.50 | 544.90 | 540.17 | 21,198 |
| Jul 3, 2024 | 545.40 | 578.00 | 537.95 | 549.20 | 544.43 | 42,469 |
| Jul 2, 2024 | 557.90 | 557.90 | 543.05 | 544.85 | 540.12 | 22,263 |
| Jul 1, 2024 | 563.50 | 570.00 | 546.95 | 554.55 | 549.74 | 19,800 |
| Jun 28, 2024 | 555.00 | 567.60 | 550.65 | 555.10 | 550.28 | 9,522 |
| Jun 27, 2024 | 550.50 | 564.05 | 546.30 | 556.65 | 551.82 | 36,373 |
| Jun 26, 2024 | 559.85 | 559.85 | 543.05 | 557.45 | 552.61 | 30,374 |
| Jun 25, 2024 | 542.05 | 563.95 | 542.05 | 552.15 | 547.36 | 27,870 |
| Jun 24, 2024 | 556.35 | 558.30 | 540.10 | 543.80 | 539.08 | 21,887 |
| Jun 21, 2024 | 554.30 | 580.80 | 554.00 | 557.00 | 552.17 | 18,964 |
| Jun 20, 2024 | 558.00 | 559.35 | 551.95 | 554.95 | 550.13 | 7,767 |
| Jun 19, 2024 | 568.95 | 568.95 | 544.80 | 556.20 | 551.37 | 10,793 |
| Jun 18, 2024 | 553.00 | 563.15 | 549.65 | 552.60 | 547.80 | 9,225 |
| Jun 14, 2024 | 549.00 | 555.00 | 544.75 | 550.00 | 545.23 | 7,493 |
| Jun 13, 2024 | 557.00 | 557.00 | 543.95 | 548.20 | 543.44 | 15,650 |
| Jun 12, 2024 | 567.00 | 570.60 | 543.20 | 549.80 | 545.03 | 21,245 |
| Jun 11, 2024 | 574.90 | 574.90 | 555.20 | 562.15 | 557.27 | 33,934 |
| Jun 10, 2024 | 566.85 | 568.95 | 550.00 | 564.40 | 559.50 | 23,027 |
| Jun 7, 2024 | 539.50 | 558.20 | 534.30 | 552.45 | 547.66 | 81,074 |
| Jun 6, 2024 | 524.00 | 534.40 | 503.80 | 531.50 | 526.89 | 40,760 |
| Jun 5, 2024 | 510.00 | 510.00 | 483.65 | 500.75 | 496.40 | 25,386 |
| Jun 4, 2024 | 501.65 | 516.00 | 491.25 | 502.15 | 497.79 | 76,936 |
| Jun 3, 2024 | 525.05 | 535.00 | 515.00 | 523.80 | 519.25 | 67,608 |
| May 31, 2024 | 507.10 | 512.95 | 498.15 | 503.35 | 498.98 | 25,185 |
| May 30, 2024 | 494.00 | 509.90 | 490.60 | 507.10 | 502.70 | 91,246 |
| May 29, 2024 | 479.75 | 500.55 | 475.00 | 495.60 | 491.30 | 68,118 |
| May 28, 2024 | 493.90 | 493.90 | 467.15 | 474.35 | 470.23 | 64,496 |
| May 27, 2024 | 480.95 | 498.00 | 477.00 | 484.20 | 480.00 | 66,329 |
| May 24, 2024 | 470.85 | 488.95 | 460.25 | 477.90 | 473.75 | 185,139 |
| May 23, 2024 | 408.00 | 472.00 | 402.95 | 467.10 | 463.05 | 208,809 |
| May 22, 2024 | 424.85 | 426.15 | 408.05 | 410.75 | 407.19 | 19,353 |
| May 21, 2024 | 422.30 | 430.50 | 422.30 | 425.85 | 422.15 | 6,557 |
| May 17, 2024 | 429.00 | 441.55 | 425.00 | 436.50 | 432.71 | 36,132 |
| May 16, 2024 | 421.05 | 431.00 | 418.30 | 425.70 | 422.01 | 11,014 |
| May 15, 2024 | 447.50 | 447.50 | 423.00 | 424.25 | 420.57 | 8,233 |
| May 14, 2024 | 435.25 | 435.25 | 425.05 | 428.20 | 424.48 | 14,595 |
| May 13, 2024 | 436.00 | 436.45 | 421.00 | 426.70 | 423.00 | 28,000 |
| May 10, 2024 | 431.20 | 445.55 | 424.25 | 434.75 | 430.98 | 45,005 |
| May 9, 2024 | 429.95 | 432.25 | 423.90 | 429.40 | 425.67 | 10,428 |
| May 8, 2024 | 431.55 | 437.00 | 425.75 | 429.80 | 426.07 | 9,678 |
| May 7, 2024 | 428.35 | 434.25 | 423.45 | 428.80 | 425.08 | 12,874 |
| May 6, 2024 | 422.05 | 445.00 | 421.40 | 425.90 | 422.20 | 66,141 |
| May 3, 2024 | 425.00 | 431.35 | 420.50 | 427.65 | 423.94 | 12,907 |
| May 2, 2024 | 431.50 | 433.75 | 423.15 | 423.90 | 420.22 | 17,240 |
| Apr 30, 2024 | 450.75 | 450.75 | 427.35 | 430.30 | 426.57 | 24,824 |
| Apr 29, 2024 | 438.45 | 455.25 | 435.75 | 438.00 | 434.20 | 73,115 |
| Apr 26, 2024 | 427.55 | 458.00 | 427.30 | 444.25 | 440.39 | 133,612 |
| Apr 25, 2024 | 431.15 | 434.35 | 423.95 | 424.90 | 421.21 | 35,493 |
| Apr 24, 2024 | 425.00 | 438.00 | 425.00 | 431.15 | 427.41 | 24,450 |
| Apr 23, 2024 | 424.10 | 427.95 | 413.90 | 424.90 | 421.21 | 44,207 |
| Apr 22, 2024 | 432.40 | 435.25 | 424.25 | 428.40 | 424.68 | 30,521 |
| Apr 19, 2024 | 421.60 | 431.45 | 413.60 | 428.95 | 425.23 | 64,916 |
| Apr 18, 2024 | 420.70 | 432.30 | 418.85 | 426.00 | 422.30 | 125,766 |
Related Tickers
NC0.F News Corporation
22.60
+1.80%
VVUD.F Vivendi SE
2.3800
+1.71%
LZO1.SG S.S. Lazio S.p.A.
0.8000
+5.54%
BLV.PA Believe S.A.
15.40
+0.92%
WDP.HM The Walt Disney Co
74.45
+0.76%
SSL.MI S.S. Lazio S.p.A.
0.8280
+2.22%
PARKEN.CO PARKEN Sport & Entertainment A/S
134.00
0.00%
UMGNF Universal Music Group N.V.
27.22
0.00%
WLDBF WildBrain Ltd.
1.2000
+1.69%
1970.HK IMAX China Holding, Inc.
6.000
+0.50%