102.70
-6.00
(-5.52%)
At close: 3:58:33 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 |
---|---|---|---|---|---|---|
Jan 13, 2025 | 105.10 | 109.30 | 101.05 | 102.70 | 102.70 | 19,832 |
Jan 10, 2025 | 111.30 | 111.30 | 106.80 | 108.70 | 108.70 | 22,284 |
Jan 9, 2025 | 114.80 | 114.85 | 110.00 | 110.85 | 110.85 | 14,207 |
Jan 8, 2025 | 115.00 | 115.00 | 110.05 | 113.90 | 113.90 | 5,836 |
Jan 7, 2025 | 109.50 | 113.50 | 104.30 | 112.60 | 112.60 | 16,258 |
Jan 6, 2025 | 111.40 | 111.45 | 102.00 | 103.80 | 103.80 | 8,796 |
Jan 3, 2025 | 112.25 | 113.50 | 111.15 | 111.45 | 111.45 | 4,525 |
Jan 2, 2025 | 113.20 | 113.20 | 110.40 | 110.90 | 110.90 | 6,701 |
Jan 1, 2025 | 109.00 | 119.00 | 108.75 | 112.05 | 112.05 | 8,342 |
Dec 31, 2024 | 106.35 | 109.35 | 105.75 | 108.65 | 108.65 | 3,191 |
Dec 30, 2024 | 105.95 | 107.45 | 105.05 | 105.95 | 105.95 | 2,103 |
Dec 27, 2024 | 107.05 | 107.60 | 106.55 | 106.85 | 106.85 | 2,360 |
Dec 26, 2024 | 106.05 | 109.00 | 106.05 | 106.95 | 106.95 | 4,198 |
Dec 24, 2024 | 108.05 | 109.00 | 106.95 | 108.35 | 108.35 | 3,170 |
Dec 23, 2024 | 110.25 | 110.35 | 106.50 | 107.10 | 107.10 | 11,687 |
Dec 20, 2024 | 114.25 | 114.25 | 109.50 | 109.95 | 109.95 | 8,234 |
Dec 19, 2024 | 115.00 | 115.00 | 111.10 | 111.55 | 111.55 | 2,823 |
Dec 18, 2024 | 117.00 | 117.00 | 112.35 | 112.45 | 112.45 | 2,062 |
Dec 17, 2024 | 117.15 | 117.55 | 113.15 | 113.50 | 113.50 | 2,357 |
Dec 16, 2024 | 117.00 | 119.00 | 113.15 | 115.35 | 115.35 | 3,397 |
Dec 13, 2024 | 112.15 | 116.30 | 111.40 | 115.45 | 115.45 | 5,593 |
Dec 12, 2024 | 117.45 | 117.60 | 113.05 | 113.70 | 113.70 | 15,619 |
Dec 11, 2024 | 116.35 | 122.30 | 115.55 | 117.45 | 117.45 | 38,345 |
Dec 10, 2024 | 118.00 | 118.70 | 114.95 | 115.35 | 115.35 | 20,598 |
Dec 9, 2024 | 118.15 | 119.00 | 115.10 | 115.80 | 115.80 | 3,523 |
Dec 6, 2024 | 118.45 | 118.45 | 115.30 | 116.55 | 116.55 | 6,289 |
Dec 5, 2024 | 115.50 | 116.30 | 114.00 | 115.15 | 115.15 | 10,255 |
Dec 4, 2024 | 115.00 | 118.00 | 114.50 | 115.45 | 115.45 | 10,296 |
Dec 3, 2024 | 114.85 | 115.15 | 113.20 | 114.30 | 114.30 | 3,430 |
Dec 2, 2024 | 113.05 | 117.05 | 111.80 | 112.90 | 112.90 | 8,896 |
Nov 29, 2024 | 112.85 | 114.65 | 112.00 | 114.15 | 114.15 | 7,412 |
Nov 28, 2024 | 112.60 | 114.90 | 111.35 | 111.90 | 111.90 | 13,263 |
Nov 27, 2024 | 112.95 | 114.90 | 110.85 | 111.20 | 111.20 | 15,441 |
Nov 26, 2024 | 102.95 | 123.60 | 102.95 | 112.95 | 112.95 | 192,887 |
Nov 25, 2024 | 102.60 | 103.90 | 102.05 | 103.00 | 103.00 | 3,410 |
Nov 22, 2024 | 101.20 | 103.30 | 100.20 | 101.25 | 101.25 | 25,010 |
Nov 21, 2024 | 102.50 | 102.50 | 99.10 | 99.55 | 99.55 | 9,665 |
Nov 19, 2024 | 103.60 | 104.15 | 101.40 | 101.90 | 101.90 | 10,452 |
Nov 18, 2024 | 104.10 | 104.10 | 99.00 | 100.60 | 100.60 | 14,485 |
Nov 14, 2024 | 104.00 | 105.95 | 102.60 | 104.35 | 104.35 | 7,614 |
Nov 13, 2024 | 112.50 | 115.05 | 108.90 | 108.90 | 108.90 | 3,719 |
Nov 12, 2024 | 115.60 | 115.85 | 112.20 | 112.90 | 112.90 | 20,339 |
Nov 11, 2024 | 116.90 | 117.05 | 112.30 | 113.30 | 113.30 | 6,113 |
Nov 8, 2024 | 118.60 | 120.45 | 116.95 | 118.20 | 118.20 | 5,360 |
Nov 7, 2024 | 122.00 | 122.55 | 118.05 | 118.75 | 118.75 | 2,190 |
Nov 6, 2024 | 119.95 | 122.00 | 119.35 | 120.00 | 120.00 | 4,387 |
Nov 4, 2024 | 118.25 | 118.25 | 113.90 | 114.00 | 114.00 | 3,092 |
Nov 1, 2024 | 114.00 | 118.60 | 114.00 | 117.75 | 117.75 | 742 |
Oct 31, 2024 | 116.30 | 118.55 | 114.50 | 116.20 | 116.20 | 970 |
Oct 29, 2024 | 111.10 | 112.85 | 109.45 | 111.65 | 111.65 | 9,883 |
Oct 28, 2024 | 110.55 | 112.95 | 107.15 | 110.50 | 110.50 | 8,348 |
Oct 25, 2024 | 114.65 | 115.45 | 108.40 | 110.05 | 110.05 | 14,043 |
Oct 24, 2024 | 116.00 | 118.00 | 113.75 | 114.55 | 114.55 | 3,479 |
Oct 23, 2024 | 116.70 | 119.15 | 114.50 | 116.15 | 116.15 | 4,071 |
Oct 22, 2024 | 118.00 | 120.05 | 112.15 | 114.10 | 114.10 | 11,801 |
Oct 21, 2024 | 123.50 | 126.05 | 119.55 | 120.05 | 120.05 | 13,054 |
Oct 18, 2024 | 123.10 | 128.50 | 123.05 | 124.35 | 124.35 | 4,184 |
Oct 17, 2024 | 125.55 | 128.35 | 125.55 | 126.10 | 126.10 | 11,435 |
Oct 16, 2024 | 126.20 | 132.45 | 126.20 | 128.30 | 128.30 | 19,347 |
Oct 15, 2024 | 129.25 | 129.50 | 125.00 | 126.20 | 126.20 | 4,004 |
Oct 14, 2024 | 122.05 | 135.60 | 120.85 | 129.25 | 129.25 | 60,850 |
Oct 11, 2024 | 121.35 | 123.85 | 120.10 | 121.65 | 121.65 | 5,911 |
Oct 10, 2024 | 123.00 | 123.70 | 120.15 | 122.00 | 122.00 | 6,632 |
Oct 9, 2024 | 120.95 | 123.85 | 120.95 | 121.50 | 121.50 | 8,181 |
Oct 8, 2024 | 115.00 | 121.00 | 115.00 | 119.30 | 119.30 | 6,160 |
Oct 7, 2024 | 122.35 | 124.30 | 116.15 | 116.45 | 116.45 | 5,008 |
Oct 4, 2024 | 124.00 | 127.45 | 121.55 | 122.80 | 122.80 | 20,614 |
Oct 3, 2024 | 129.00 | 129.90 | 123.60 | 124.10 | 124.10 | 13,254 |
Oct 1, 2024 | 136.25 | 138.20 | 128.80 | 130.50 | 130.50 | 51,778 |
Sep 30, 2024 | 123.75 | 136.95 | 115.50 | 136.95 | 136.95 | 144,528 |
Sep 27, 2024 | 113.25 | 114.85 | 112.90 | 114.15 | 114.15 | 4,791 |
Sep 26, 2024 | 113.00 | 114.60 | 111.80 | 113.25 | 113.25 | 3,765 |
Sep 25, 2024 | 112.05 | 116.45 | 112.00 | 112.50 | 112.50 | 7,114 |
Sep 24, 2024 | 116.40 | 116.40 | 113.00 | 115.50 | 115.50 | 2,178 |
Sep 23, 2024 | 117.30 | 117.30 | 112.15 | 112.85 | 112.85 | 9,116 |
Sep 20, 2024 | 115.35 | 115.45 | 112.35 | 114.45 | 114.45 | 4,446 |
Sep 19, 2024 | 113.05 | 115.60 | 111.00 | 112.00 | 112.00 | 2,733 |
Sep 18, 2024 | 115.40 | 117.45 | 109.65 | 110.45 | 110.45 | 19,796 |
Sep 17, 2024 | 117.00 | 120.45 | 115.00 | 115.40 | 115.40 | 7,311 |
Sep 16, 2024 | 116.15 | 118.70 | 115.00 | 117.45 | 117.45 | 5,354 |
Sep 13, 2024 | 116.00 | 120.90 | 116.00 | 116.15 | 116.15 | 5,072 |
Sep 12, 2024 | 116.15 | 117.40 | 115.90 | 115.90 | 115.90 | 1,822 |
Sep 11, 2024 | 118.25 | 118.25 | 115.50 | 115.90 | 115.90 | 3,009 |
Sep 10, 2024 | 118.65 | 118.70 | 117.50 | 118.25 | 118.25 | 2,997 |
Sep 9, 2024 | 122.85 | 122.85 | 115.20 | 117.20 | 117.20 | 5,918 |
Sep 6, 2024 | 118.50 | 119.40 | 115.40 | 118.45 | 118.45 | 1,526 |
Sep 5, 2024 | 116.55 | 118.00 | 114.00 | 116.25 | 116.25 | 6,276 |
Sep 4, 2024 | 117.55 | 117.75 | 115.10 | 116.00 | 116.00 | 5,218 |
Sep 3, 2024 | 120.30 | 122.20 | 115.10 | 116.90 | 116.90 | 10,423 |
Sep 2, 2024 | 122.00 | 125.00 | 119.20 | 120.30 | 120.30 | 13,401 |
Aug 30, 2024 | 125.55 | 125.55 | 120.00 | 122.40 | 122.40 | 6,943 |
Aug 29, 2024 | 123.30 | 124.65 | 121.40 | 122.40 | 122.40 | 9,687 |
Aug 28, 2024 | 123.85 | 125.00 | 122.55 | 123.35 | 123.35 | 11,016 |
Aug 26, 2024 | 123.80 | 123.80 | 120.30 | 123.75 | 123.75 | 3,531 |
Aug 23, 2024 | 124.75 | 124.75 | 120.00 | 120.15 | 120.15 | 5,463 |
Aug 22, 2024 | 119.85 | 122.65 | 119.80 | 121.80 | 121.80 | 6,181 |
Aug 21, 2024 | 120.95 | 123.00 | 118.00 | 119.85 | 119.85 | 5,620 |
Aug 20, 2024 | 119.30 | 122.00 | 116.05 | 121.20 | 121.20 | 4,267 |
Aug 19, 2024 | 113.10 | 118.75 | 113.10 | 116.50 | 116.50 | 24,375 |
Aug 16, 2024 | 119.70 | 119.70 | 111.90 | 116.15 | 116.15 | 13,606 |
Aug 14, 2024 | 123.90 | 125.25 | 117.75 | 117.75 | 117.75 | 6,934 |
Aug 13, 2024 | 125.65 | 125.65 | 121.00 | 123.90 | 123.90 | 1,607 |
Aug 12, 2024 | 121.55 | 129.90 | 120.25 | 121.40 | 121.40 | 6,669 |
Aug 9, 2024 | 121.05 | 126.85 | 121.05 | 124.00 | 124.00 | 377 |
Aug 8, 2024 | 123.85 | 128.90 | 121.10 | 121.70 | 121.70 | 7,834 |
Aug 7, 2024 | 124.60 | 125.40 | 120.50 | 123.85 | 123.85 | 8,939 |
Aug 6, 2024 | 126.50 | 130.10 | 118.55 | 119.85 | 119.85 | 9,561 |
Aug 5, 2024 | 124.50 | 131.00 | 124.50 | 124.50 | 124.50 | 20,407 |
Aug 2, 2024 | 131.35 | 133.90 | 130.00 | 131.05 | 131.05 | 5,725 |
Aug 1, 2024 | 135.00 | 136.95 | 130.00 | 131.35 | 131.35 | 14,053 |
Jul 31, 2024 | 131.30 | 136.00 | 131.30 | 135.30 | 135.30 | 1,879 |
Jul 30, 2024 | 136.00 | 138.45 | 133.40 | 133.90 | 133.90 | 5,982 |
Jul 29, 2024 | 138.30 | 138.30 | 133.60 | 136.10 | 136.10 | 2,600 |
Jul 26, 2024 | 135.00 | 138.60 | 133.00 | 136.30 | 136.30 | 7,938 |
Jul 25, 2024 | 136.90 | 137.90 | 131.25 | 135.00 | 135.00 | 5,180 |
Jul 24, 2024 | 129.90 | 134.15 | 126.95 | 131.45 | 131.45 | 13,652 |
Jul 23, 2024 | 130.35 | 134.75 | 127.40 | 127.80 | 127.80 | 17,082 |
Jul 22, 2024 | 130.55 | 134.80 | 130.55 | 134.10 | 134.10 | 2,511 |
Jul 19, 2024 | 138.00 | 139.85 | 131.60 | 133.40 | 133.40 | 14,233 |
Jul 18, 2024 | 139.00 | 143.20 | 136.10 | 137.60 | 137.60 | 12,092 |
Jul 16, 2024 | 137.40 | 141.40 | 137.40 | 140.70 | 140.70 | 19,071 |
Jul 15, 2024 | 134.85 | 136.55 | 132.50 | 134.70 | 134.70 | 11,615 |
Jul 12, 2024 | 134.00 | 137.50 | 132.00 | 132.20 | 132.20 | 5,154 |
Jul 11, 2024 | 137.10 | 140.90 | 136.70 | 136.75 | 136.75 | 1,841 |
Jul 10, 2024 | 137.05 | 141.20 | 135.00 | 136.70 | 136.70 | 3,137 |
Jul 9, 2024 | 139.30 | 143.75 | 139.00 | 141.55 | 141.55 | 2,797 |
Jul 8, 2024 | 137.30 | 143.95 | 137.30 | 139.30 | 139.30 | 17,518 |
Jul 5, 2024 | 141.40 | 144.30 | 138.00 | 143.95 | 143.95 | 16,022 |
Jul 4, 2024 | 137.50 | 142.00 | 135.00 | 137.45 | 137.45 | 39,530 |
Jul 3, 2024 | 130.20 | 137.00 | 130.20 | 135.95 | 135.95 | 28,287 |
Jul 2, 2024 | 133.05 | 139.70 | 131.95 | 136.00 | 136.00 | 48,046 |
Jul 1, 2024 | 145.05 | 145.05 | 138.85 | 138.85 | 138.85 | 20,596 |
Jun 28, 2024 | 149.00 | 149.35 | 142.65 | 146.15 | 146.15 | 34,762 |
Jun 27, 2024 | 149.25 | 152.75 | 143.85 | 147.45 | 147.45 | 120,059 |
Jun 26, 2024 | 143.70 | 150.00 | 142.00 | 148.95 | 148.95 | 242,001 |
Jun 25, 2024 | 133.05 | 142.20 | 132.75 | 140.85 | 140.85 | 38,915 |
Jun 24, 2024 | 131.50 | 136.00 | 128.40 | 132.35 | 132.35 | 62,729 |
Jun 21, 2024 | 127.35 | 134.90 | 127.35 | 131.85 | 131.85 | 25,019 |
Jun 20, 2024 | 130.65 | 130.65 | 127.00 | 127.60 | 127.60 | 21,060 |
Jun 19, 2024 | 129.15 | 133.00 | 127.75 | 128.15 | 128.15 | 42,326 |
Jun 18, 2024 | 131.75 | 131.75 | 128.00 | 131.25 | 131.25 | 18,229 |
Jun 14, 2024 | 127.50 | 132.00 | 127.20 | 129.15 | 129.15 | 82,800 |
Jun 13, 2024 | 123.50 | 130.10 | 123.00 | 127.50 | 127.50 | 38,984 |
Jun 12, 2024 | 123.55 | 125.90 | 122.10 | 122.40 | 122.40 | 35,481 |
Jun 11, 2024 | 123.85 | 124.50 | 121.35 | 122.40 | 122.40 | 13,741 |
Jun 10, 2024 | 124.35 | 124.40 | 120.55 | 121.40 | 121.40 | 30,576 |
Jun 7, 2024 | 119.00 | 124.00 | 117.25 | 120.70 | 120.70 | 30,419 |
Jun 6, 2024 | 114.95 | 116.50 | 113.60 | 115.55 | 115.55 | 10,201 |
Jun 5, 2024 | 107.05 | 112.90 | 107.00 | 112.15 | 112.15 | 16,967 |
Jun 4, 2024 | 116.15 | 116.15 | 105.00 | 107.05 | 107.05 | 22,715 |
Jun 3, 2024 | 119.75 | 120.05 | 115.05 | 116.10 | 116.10 | 15,367 |
May 31, 2024 | 119.95 | 119.95 | 116.00 | 116.55 | 116.55 | 6,515 |
May 30, 2024 | 121.20 | 122.20 | 116.25 | 117.60 | 117.60 | 26,359 |
May 29, 2024 | 110.05 | 113.70 | 109.10 | 111.85 | 111.85 | 6,598 |
May 28, 2024 | 111.45 | 112.35 | 110.20 | 110.40 | 110.40 | 2,297 |
May 27, 2024 | 111.00 | 113.90 | 110.10 | 111.55 | 111.55 | 35,327 |
May 24, 2024 | 114.00 | 114.75 | 112.10 | 112.65 | 112.65 | 2,825 |
May 23, 2024 | 113.90 | 116.50 | 112.75 | 113.20 | 113.20 | 14,101 |
May 22, 2024 | 113.00 | 114.55 | 111.00 | 113.75 | 113.75 | 11,604 |
May 21, 2024 | 109.10 | 114.00 | 109.10 | 112.15 | 112.15 | 8,588 |
May 17, 2024 | 114.00 | 114.60 | 111.55 | 113.10 | 113.10 | 17,533 |
May 16, 2024 | 114.00 | 116.20 | 111.30 | 112.90 | 112.90 | 13,281 |
May 15, 2024 | 111.00 | 114.75 | 111.00 | 113.05 | 113.05 | 6,242 |
May 14, 2024 | 110.90 | 114.00 | 110.40 | 113.05 | 113.05 | 13,504 |
May 13, 2024 | 112.15 | 112.15 | 105.70 | 109.90 | 109.90 | 4,329 |
May 10, 2024 | 112.25 | 112.95 | 111.35 | 112.15 | 112.15 | 3,011 |
May 9, 2024 | 115.00 | 115.00 | 111.15 | 111.40 | 111.40 | 4,158 |
May 8, 2024 | 112.20 | 116.05 | 112.20 | 114.70 | 114.70 | 5,991 |
May 7, 2024 | 117.70 | 117.70 | 112.85 | 113.35 | 113.35 | 6,952 |
May 6, 2024 | 112.75 | 122.00 | 112.75 | 117.70 | 117.70 | 22,097 |
May 3, 2024 | 118.75 | 119.35 | 114.75 | 116.25 | 116.25 | 6,689 |
May 2, 2024 | 117.55 | 120.55 | 116.15 | 117.95 | 117.95 | 54,219 |
Apr 30, 2024 | 119.99 | 120.00 | 115.00 | 115.91 | 115.91 | 14,771 |
Apr 29, 2024 | 119.90 | 120.74 | 117.88 | 118.47 | 118.47 | 4,893 |
Apr 26, 2024 | 120.58 | 122.70 | 119.15 | 119.38 | 119.38 | 7,840 |
Apr 25, 2024 | 120.49 | 120.49 | 117.20 | 119.04 | 119.04 | 10,096 |
Apr 24, 2024 | 123.80 | 124.00 | 118.13 | 119.70 | 119.70 | 9,670 |
Apr 23, 2024 | 116.48 | 121.50 | 116.48 | 119.94 | 119.94 | 5,460 |
Apr 22, 2024 | 117.66 | 122.94 | 116.10 | 119.15 | 119.15 | 24,149 |
Apr 19, 2024 | 114.00 | 117.00 | 113.00 | 115.37 | 115.37 | 17,373 |
Apr 18, 2024 | 121.02 | 121.30 | 115.00 | 115.95 | 115.95 | 25,680 |
Apr 16, 2024 | 115.84 | 123.00 | 115.70 | 118.66 | 118.66 | 25,962 |
Apr 15, 2024 | 111.32 | 118.75 | 111.32 | 114.86 | 114.86 | 44,395 |
Apr 12, 2024 | 122.06 | 124.50 | 120.27 | 121.39 | 121.39 | 11,097 |
Apr 10, 2024 | 113.65 | 128.95 | 111.60 | 123.67 | 123.67 | 21,261 |
Apr 9, 2024 | 117.26 | 117.26 | 113.35 | 113.65 | 113.65 | 5,254 |
Apr 8, 2024 | 117.94 | 119.10 | 114.00 | 116.44 | 116.44 | 13,748 |
Apr 5, 2024 | 110.54 | 117.44 | 110.54 | 116.38 | 116.38 | 22,222 |
Apr 4, 2024 | 110.00 | 110.67 | 108.03 | 109.99 | 109.99 | 30,394 |
Apr 3, 2024 | 105.90 | 109.90 | 105.65 | 108.05 | 108.05 | 34,935 |
Apr 2, 2024 | 104.00 | 105.85 | 102.95 | 105.17 | 105.17 | 8,108 |
Apr 1, 2024 | 95.30 | 103.70 | 95.00 | 102.95 | 102.95 | 52,848 |
Mar 28, 2024 | 93.75 | 97.50 | 92.45 | 93.40 | 93.40 | 29,878 |
Mar 27, 2024 | 97.50 | 99.85 | 93.10 | 93.75 | 93.75 | 61,865 |
Mar 26, 2024 | 103.20 | 103.20 | 96.30 | 97.40 | 97.40 | 24,103 |
Mar 22, 2024 | 100.60 | 102.50 | 99.00 | 101.20 | 101.20 | 32,671 |
Mar 21, 2024 | 100.05 | 102.25 | 99.50 | 100.60 | 100.60 | 25,419 |
Mar 20, 2024 | 100.90 | 100.90 | 97.65 | 98.90 | 98.90 | 32,350 |
Mar 19, 2024 | 100.10 | 102.50 | 98.50 | 99.15 | 99.15 | 28,792 |
Mar 18, 2024 | 104.20 | 105.50 | 101.00 | 101.80 | 101.80 | 25,308 |
Mar 15, 2024 | 106.50 | 108.10 | 101.85 | 103.75 | 103.75 | 40,533 |
Mar 14, 2024 | 101.40 | 107.75 | 96.30 | 106.80 | 106.80 | 30,213 |
Mar 13, 2024 | 109.60 | 109.75 | 98.10 | 99.40 | 99.40 | 98,997 |
Mar 12, 2024 | 111.70 | 113.25 | 107.00 | 107.95 | 107.95 | 16,174 |
Mar 11, 2024 | 117.75 | 121.80 | 110.90 | 111.25 | 111.25 | 9,334 |
Mar 7, 2024 | 118.95 | 119.15 | 115.00 | 115.40 | 115.40 | 20,806 |
Mar 6, 2024 | 118.00 | 118.25 | 113.60 | 116.60 | 116.60 | 28,628 |
Mar 5, 2024 | 121.20 | 122.45 | 117.00 | 117.80 | 117.80 | 43,778 |
Mar 4, 2024 | 126.35 | 126.45 | 121.10 | 121.55 | 121.55 | 12,783 |
Mar 1, 2024 | 121.10 | 124.90 | 121.10 | 123.05 | 123.05 | 10,950 |
Feb 29, 2024 | 128.00 | 128.00 | 119.90 | 123.35 | 123.35 | 7,485 |
Feb 28, 2024 | 130.00 | 130.00 | 122.30 | 123.05 | 123.05 | 19,943 |
Feb 27, 2024 | 131.80 | 131.80 | 128.00 | 128.70 | 128.70 | 7,012 |
Feb 26, 2024 | 129.80 | 130.25 | 127.75 | 129.25 | 129.25 | 24,654 |
Feb 23, 2024 | 122.05 | 130.75 | 122.05 | 128.15 | 128.15 | 6,019 |
Feb 22, 2024 | 128.90 | 130.25 | 125.60 | 129.40 | 129.40 | 15,555 |
Feb 21, 2024 | 130.15 | 134.60 | 127.75 | 128.05 | 128.05 | 17,720 |
Feb 20, 2024 | 129.90 | 133.55 | 129.45 | 132.45 | 132.45 | 18,347 |
Feb 19, 2024 | 132.60 | 133.75 | 128.45 | 129.55 | 129.55 | 35,341 |
Feb 16, 2024 | 132.75 | 132.75 | 129.00 | 130.95 | 130.95 | 10,019 |
Feb 15, 2024 | 126.80 | 131.95 | 126.80 | 129.40 | 129.40 | 22,358 |
Feb 14, 2024 | 127.65 | 127.65 | 124.00 | 124.75 | 124.75 | 10,503 |
Feb 13, 2024 | 125.45 | 127.50 | 119.65 | 126.65 | 126.65 | 56,736 |
Feb 12, 2024 | 134.75 | 135.35 | 123.85 | 125.90 | 125.90 | 28,208 |
Feb 9, 2024 | 141.35 | 141.35 | 127.15 | 133.00 | 133.00 | 141,167 |
Feb 8, 2024 | 159.65 | 161.05 | 155.75 | 156.00 | 156.00 | 13,394 |
Feb 7, 2024 | 163.40 | 163.40 | 155.25 | 159.65 | 159.65 | 25,520 |
Feb 6, 2024 | 155.60 | 163.40 | 154.15 | 160.00 | 160.00 | 58,156 |
Feb 5, 2024 | 159.10 | 161.40 | 154.90 | 155.75 | 155.75 | 20,083 |
Feb 2, 2024 | 155.90 | 163.25 | 155.90 | 158.55 | 158.55 | 29,219 |
Feb 1, 2024 | 155.40 | 156.90 | 152.30 | 154.80 | 154.80 | 16,134 |
Jan 31, 2024 | 158.60 | 159.60 | 155.05 | 155.60 | 155.60 | 39,900 |
Jan 30, 2024 | 161.05 | 162.95 | 156.80 | 157.50 | 157.50 | 17,650 |
Jan 29, 2024 | 162.05 | 164.15 | 158.00 | 160.00 | 160.00 | 30,552 |
Jan 25, 2024 | 159.60 | 167.25 | 159.60 | 162.50 | 162.50 | 96,957 |
Jan 24, 2024 | 156.35 | 161.75 | 155.05 | 159.60 | 159.60 | 52,085 |
Jan 23, 2024 | 155.70 | 167.90 | 151.30 | 156.20 | 156.20 | 80,106 |
Jan 19, 2024 | 150.35 | 160.00 | 150.35 | 154.80 | 154.80 | 24,393 |
Jan 17, 2024 | 157.20 | 159.60 | 152.00 | 155.65 | 155.65 | 51,978 |
Jan 16, 2024 | 162.95 | 162.95 | 152.30 | 155.45 | 155.45 | 100,800 |
Jan 15, 2024 | 157.55 | 162.90 | 154.60 | 160.95 | 160.95 | 184,226 |