BSE - Delayed Quote • INR
Godrej Consumer Products Limited (GODREJCP.BO)
At close: April 19 at 3:29 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 19, 2024 | 1,164.60 | 1,175.45 | 1,140.40 | 1,169.05 | 1,169.05 | 9,800 |
| Apr 18, 2024 | 1,185.35 | 1,193.00 | 1,158.05 | 1,162.50 | 1,162.50 | 361,703 |
| Apr 16, 2024 | 1,171.85 | 1,190.25 | 1,170.50 | 1,177.40 | 1,177.40 | 20,968 |
| Apr 15, 2024 | 1,175.55 | 1,193.75 | 1,170.85 | 1,176.70 | 1,176.70 | 10,692 |
| Apr 12, 2024 | 1,228.85 | 1,231.10 | 1,193.60 | 1,199.50 | 1,199.50 | 18,779 |
| Apr 10, 2024 | 1,236.35 | 1,238.55 | 1,215.60 | 1,230.25 | 1,230.25 | 7,082 |
| Apr 9, 2024 | 1,247.65 | 1,248.15 | 1,220.60 | 1,237.10 | 1,237.10 | 10,957 |
| Apr 8, 2024 | 1,225.00 | 1,277.05 | 1,225.00 | 1,246.15 | 1,246.15 | 48,211 |
| Apr 5, 2024 | 1,181.00 | 1,216.05 | 1,176.00 | 1,209.35 | 1,209.35 | 35,967 |
| Apr 4, 2024 | 1,190.05 | 1,200.25 | 1,172.90 | 1,176.80 | 1,176.80 | 24,024 |
| Apr 3, 2024 | 1,219.10 | 1,219.10 | 1,180.40 | 1,190.00 | 1,190.00 | 22,190 |
| Apr 2, 2024 | 1,232.85 | 1,232.85 | 1,202.65 | 1,209.65 | 1,209.65 | 14,888 |
| Apr 1, 2024 | 1,242.45 | 1,270.55 | 1,222.55 | 1,227.10 | 1,227.10 | 11,962 |
| Mar 28, 2024 | 1,211.45 | 1,258.50 | 1,211.45 | 1,251.70 | 1,251.70 | 25,594 |
| Mar 27, 2024 | 1,199.40 | 1,239.25 | 1,195.25 | 1,235.15 | 1,235.15 | 23,900 |
| Mar 26, 2024 | 1,209.80 | 1,210.00 | 1,193.20 | 1,199.40 | 1,199.40 | 15,709 |
| Mar 22, 2024 | 1,215.40 | 1,235.55 | 1,211.30 | 1,224.30 | 1,224.30 | 16,200 |
| Mar 21, 2024 | 1,216.70 | 1,234.95 | 1,216.70 | 1,231.10 | 1,231.10 | 7,108 |
| Mar 20, 2024 | 1,200.10 | 1,218.40 | 1,186.30 | 1,215.25 | 1,215.25 | 9,062 |
| Mar 19, 2024 | 1,259.25 | 1,259.25 | 1,197.45 | 1,202.40 | 1,202.40 | 10,215 |
| Mar 18, 2024 | 1,193.45 | 1,246.10 | 1,193.45 | 1,241.55 | 1,241.55 | 9,056 |
| Mar 15, 2024 | 1,209.35 | 1,224.10 | 1,205.50 | 1,211.70 | 1,211.70 | 5,021 |
| Mar 14, 2024 | 1,176.75 | 1,230.30 | 1,176.75 | 1,227.00 | 1,227.00 | 8,976 |
| Mar 13, 2024 | 1,208.60 | 1,233.30 | 1,186.05 | 1,196.95 | 1,196.95 | 12,241 |
| Mar 12, 2024 | 1,240.45 | 1,240.45 | 1,209.00 | 1,211.90 | 1,211.90 | 11,057 |
| Mar 11, 2024 | 1,234.70 | 1,260.40 | 1,234.70 | 1,238.40 | 1,238.40 | 8,780 |
| Mar 7, 2024 | 1,262.80 | 1,262.80 | 1,228.00 | 1,233.65 | 1,233.65 | 5,795 |
| Mar 6, 2024 | 1,241.45 | 1,249.10 | 1,220.75 | 1,240.10 | 1,240.10 | 5,946 |
| Mar 5, 2024 | 1,255.60 | 1,265.20 | 1,240.50 | 1,244.10 | 1,244.10 | 8,778 |
| Mar 4, 2024 | 1,284.85 | 1,284.85 | 1,242.05 | 1,254.50 | 1,254.50 | 8,902 |
| Mar 1, 2024 | 1,246.00 | 1,282.75 | 1,246.00 | 1,267.75 | 1,267.75 | 10,440 |
| Feb 29, 2024 | 1,225.40 | 1,263.25 | 1,225.40 | 1,256.90 | 1,256.90 | 10,500 |
| Feb 28, 2024 | 1,277.00 | 1,278.40 | 1,229.25 | 1,232.25 | 1,232.25 | 24,992 |
| Feb 27, 2024 | 1,270.80 | 1,270.80 | 1,242.35 | 1,267.00 | 1,267.00 | 16,031 |
| Feb 26, 2024 | 1,245.45 | 1,257.00 | 1,239.05 | 1,251.55 | 1,251.55 | 8,375 |
| Feb 23, 2024 | 1,262.45 | 1,263.85 | 1,238.00 | 1,251.50 | 1,251.50 | 5,832 |
| Feb 22, 2024 | 1,247.85 | 1,261.55 | 1,222.35 | 1,256.15 | 1,256.15 | 15,193 |
| Feb 21, 2024 | 1,230.20 | 1,249.40 | 1,225.45 | 1,236.20 | 1,236.20 | 14,084 |
| Feb 20, 2024 | 1,239.95 | 1,248.50 | 1,218.85 | 1,228.25 | 1,228.25 | 16,454 |
| Feb 19, 2024 | 1,229.40 | 1,240.00 | 1,223.00 | 1,229.90 | 1,229.90 | 6,507 |
| Feb 16, 2024 | 1,231.55 | 1,246.25 | 1,231.55 | 1,239.55 | 1,239.55 | 14,603 |
| Feb 15, 2024 | 1,205.00 | 1,234.85 | 1,203.50 | 1,231.65 | 1,231.65 | 14,314 |
| Feb 14, 2024 | 1,209.85 | 1,209.85 | 1,176.70 | 1,202.70 | 1,202.70 | 15,730 |
| Feb 13, 2024 | 1,195.15 | 1,203.50 | 1,190.95 | 1,197.35 | 1,197.35 | 10,773 |
| Feb 12, 2024 | 1,225.00 | 1,225.00 | 1,193.80 | 1,198.40 | 1,198.40 | 10,376 |
| Feb 9, 2024 | 1,215.55 | 1,223.95 | 1,198.80 | 1,219.40 | 1,219.40 | 11,905 |
| Feb 8, 2024 | 1,245.00 | 1,245.00 | 1,215.00 | 1,217.40 | 1,217.40 | 14,453 |
| Feb 7, 2024 | 1,222.05 | 1,248.75 | 1,222.05 | 1,238.10 | 1,238.10 | 15,449 |
| Feb 6, 2024 | 1,221.05 | 1,239.30 | 1,211.95 | 1,237.50 | 1,237.50 | 12,909 |
| Feb 5, 2024 | 1,237.10 | 1,242.15 | 1,209.00 | 1,218.00 | 1,218.00 | 27,369 |
| Feb 2, 2024 | 1,258.00 | 1,261.45 | 1,233.35 | 1,239.30 | 1,239.30 | 22,213 |
| Feb 1, 2024 | 1,205.25 | 1,299.90 | 1,205.25 | 1,254.30 | 1,254.30 | 559,870 |
| Jan 31, 2024 | 1,179.70 | 1,179.70 | 1,150.80 | 1,164.15 | 1,164.15 | 16,008 |
| Jan 30, 2024 | 1,180.00 | 1,180.00 | 1,155.25 | 1,169.20 | 1,169.20 | 18,129 |
| Jan 29, 2024 | 1,173.75 | 1,180.95 | 1,157.10 | 1,168.65 | 1,168.65 | 130,267 |
| Jan 25, 2024 | 1,158.85 | 1,167.60 | 1,141.30 | 1,157.35 | 1,157.35 | 42,814 |
| Jan 24, 2024 | 1,128.00 | 1,168.40 | 1,123.80 | 1,162.80 | 1,162.80 | 26,544 |
| Jan 23, 2024 | 1,132.65 | 1,158.00 | 1,125.80 | 1,129.85 | 1,129.85 | 38,644 |
| Jan 19, 2024 | 1,124.85 | 1,154.15 | 1,112.80 | 1,149.60 | 1,149.60 | 38,216 |
| Jan 17, 2024 | 1,118.90 | 1,123.60 | 1,096.60 | 1,099.85 | 1,099.85 | 236,404 |
| Jan 16, 2024 | 1,132.75 | 1,134.10 | 1,117.95 | 1,122.50 | 1,122.50 | 13,161 |
| Jan 15, 2024 | 1,154.85 | 1,160.75 | 1,129.20 | 1,131.95 | 1,131.95 | 17,232 |
| Jan 12, 2024 | 1,164.00 | 1,166.65 | 1,150.55 | 1,155.45 | 1,155.45 | 14,073 |
| Jan 11, 2024 | 1,148.95 | 1,169.20 | 1,145.35 | 1,155.50 | 1,155.50 | 14,663 |
| Jan 10, 2024 | 1,162.90 | 1,168.40 | 1,132.00 | 1,141.90 | 1,141.90 | 11,994 |
| Jan 9, 2024 | 1,180.35 | 1,196.35 | 1,158.20 | 1,162.65 | 1,162.65 | 178,329 |
| Jan 8, 2024 | 1,186.00 | 1,186.00 | 1,149.00 | 1,174.85 | 1,174.85 | 171,148 |
| Jan 5, 2024 | 1,203.30 | 1,229.95 | 1,185.60 | 1,219.85 | 1,219.85 | 96,500 |
| Jan 4, 2024 | 1,169.35 | 1,207.00 | 1,167.10 | 1,202.00 | 1,202.00 | 501,693 |
| Jan 3, 2024 | 1,160.00 | 1,173.85 | 1,155.90 | 1,168.90 | 1,168.90 | 74,958 |
| Jan 2, 2024 | 1,157.85 | 1,161.00 | 1,136.45 | 1,159.00 | 1,159.00 | 27,198 |
| Jan 1, 2024 | 1,139.95 | 1,150.00 | 1,128.50 | 1,144.65 | 1,144.65 | 260,937 |
| Dec 29, 2023 | 1,114.90 | 1,138.70 | 1,107.90 | 1,130.90 | 1,130.90 | 291,182 |
| Dec 28, 2023 | 1,107.00 | 1,118.60 | 1,103.45 | 1,113.80 | 1,113.80 | 21,110 |
| Dec 27, 2023 | 1,100.05 | 1,118.00 | 1,097.35 | 1,103.40 | 1,103.40 | 41,344 |
| Dec 26, 2023 | 1,076.45 | 1,096.05 | 1,074.50 | 1,093.25 | 1,093.25 | 13,279 |
| Dec 22, 2023 | 1,077.25 | 1,077.50 | 1,065.25 | 1,073.90 | 1,073.90 | 23,301 |
| Dec 21, 2023 | 1,048.55 | 1,076.00 | 1,026.95 | 1,073.10 | 1,073.10 | 30,006 |
| Dec 20, 2023 | 1,057.05 | 1,069.00 | 1,042.15 | 1,049.50 | 1,049.50 | 47,978 |
| Dec 19, 2023 | 1,034.10 | 1,058.00 | 1,028.20 | 1,050.35 | 1,050.35 | 14,064 |
| Dec 18, 2023 | 1,025.05 | 1,050.20 | 1,025.05 | 1,030.15 | 1,030.15 | 10,131 |
| Dec 15, 2023 | 1,049.90 | 1,049.90 | 1,035.00 | 1,040.80 | 1,040.80 | 13,789 |
| Dec 14, 2023 | 1,049.55 | 1,050.80 | 1,040.45 | 1,044.85 | 1,044.85 | 13,404 |
| Dec 13, 2023 | 1,037.25 | 1,049.55 | 1,020.25 | 1,046.55 | 1,046.55 | 11,074 |
| Dec 12, 2023 | 1,053.00 | 1,065.25 | 1,027.25 | 1,031.00 | 1,031.00 | 29,711 |
| Dec 11, 2023 | 1,023.00 | 1,045.55 | 1,017.75 | 1,043.25 | 1,043.25 | 26,905 |
| Dec 8, 2023 | 1,019.85 | 1,026.30 | 1,015.40 | 1,021.60 | 1,021.60 | 29,363 |
| Dec 7, 2023 | 1,043.95 | 1,043.95 | 1,017.55 | 1,019.85 | 1,019.85 | 9,007 |
| Dec 6, 2023 | 1,045.80 | 1,047.20 | 1,030.35 | 1,038.50 | 1,038.50 | 6,509 |
| Dec 5, 2023 | 1,045.00 | 1,053.15 | 1,037.10 | 1,045.80 | 1,045.80 | 29,827 |
| Dec 4, 2023 | 1,036.05 | 1,043.20 | 1,027.90 | 1,041.10 | 1,041.10 | 32,989 |
| Dec 1, 2023 | 1,010.50 | 1,028.00 | 1,007.95 | 1,025.60 | 1,025.60 | 13,621 |
| Nov 30, 2023 | 996.15 | 1,011.65 | 996.15 | 1,007.65 | 1,007.65 | 20,269 |
| Nov 29, 2023 | 1,001.45 | 1,020.65 | 1,000.20 | 1,001.55 | 1,001.55 | 7,929 |
| Nov 28, 2023 | 1,009.50 | 1,009.50 | 997.10 | 1,001.40 | 1,001.40 | 7,238 |
| Nov 24, 2023 | 1,014.95 | 1,015.50 | 1,002.95 | 1,009.35 | 1,009.35 | 12,822 |
| Nov 23, 2023 | 1,014.95 | 1,014.95 | 1,002.25 | 1,013.30 | 1,013.30 | 11,226 |
| Nov 22, 2023 | 1,001.95 | 1,013.20 | 997.00 | 1,008.40 | 1,008.40 | 27,236 |
| Nov 21, 2023 | 997.55 | 1,004.35 | 993.70 | 1,000.60 | 1,000.60 | 17,318 |
| Nov 20, 2023 | 996.05 | 1,006.95 | 992.65 | 997.55 | 997.55 | 10,148 |
| Nov 17, 2023 | 988.95 | 1,003.20 | 978.40 | 997.45 | 997.45 | 11,025 |
| Nov 16, 2023 | 985.05 | 987.00 | 974.10 | 978.95 | 978.95 | 20,697 |
| Nov 15, 2023 | 982.35 | 990.20 | 980.65 | 987.85 | 987.85 | 14,656 |
| Nov 13, 2023 | 985.05 | 985.05 | 976.90 | 981.55 | 981.55 | 3,022 |
| Nov 10, 2023 | 996.95 | 996.95 | 975.25 | 984.95 | 984.95 | 5,865 |
| Nov 9, 2023 | 5.00 Dividend | |||||
| Nov 9, 2023 | 1,024.75 | 1,024.75 | 986.00 | 987.55 | 987.55 | 15,141 |
| Nov 8, 2023 | 1,013.05 | 1,026.15 | 1,012.20 | 1,015.35 | 1,010.35 | 8,177 |
| Nov 7, 2023 | 1,024.00 | 1,026.50 | 1,010.20 | 1,021.50 | 1,016.47 | 7,373 |
| Nov 6, 2023 | 1,030.10 | 1,030.10 | 1,018.85 | 1,024.90 | 1,019.85 | 9,602 |
| Nov 3, 2023 | 994.05 | 1,023.20 | 985.55 | 1,020.60 | 1,015.57 | 49,322 |
| Nov 2, 2023 | 1,002.00 | 1,007.00 | 978.00 | 991.75 | 986.87 | 46,751 |
| Nov 1, 2023 | 998.80 | 998.80 | 973.00 | 974.60 | 969.80 | 10,772 |
| Oct 31, 2023 | 960.05 | 997.00 | 960.05 | 992.55 | 987.66 | 8,318 |
| Oct 30, 2023 | 984.20 | 986.75 | 973.15 | 977.95 | 973.13 | 4,252 |
| Oct 27, 2023 | 969.95 | 991.05 | 963.90 | 987.00 | 982.14 | 11,711 |
| Oct 26, 2023 | 970.30 | 975.15 | 959.55 | 963.90 | 959.15 | 9,513 |
| Oct 25, 2023 | 980.85 | 990.25 | 973.90 | 974.95 | 970.15 | 6,758 |
| Oct 23, 2023 | 1,000.95 | 1,000.95 | 978.50 | 980.80 | 975.97 | 9,755 |
| Oct 20, 2023 | 975.60 | 996.20 | 975.60 | 987.40 | 982.54 | 8,656 |
| Oct 19, 2023 | 1,005.95 | 1,005.95 | 977.50 | 983.65 | 978.81 | 15,370 |
| Oct 18, 2023 | 1,007.35 | 1,007.35 | 997.45 | 999.50 | 994.58 | 6,696 |
| Oct 17, 2023 | 980.50 | 1,007.30 | 980.50 | 995.85 | 990.95 | 14,212 |
| Oct 16, 2023 | 989.75 | 989.75 | 979.30 | 985.85 | 981.00 | 4,652 |
| Oct 13, 2023 | 984.95 | 985.60 | 970.00 | 981.90 | 977.06 | 7,514 |
| Oct 12, 2023 | 980.05 | 985.40 | 972.75 | 976.65 | 971.84 | 8,094 |
| Oct 11, 2023 | 969.00 | 990.95 | 969.00 | 985.85 | 981.00 | 8,786 |
| Oct 10, 2023 | 965.05 | 977.50 | 965.05 | 974.00 | 969.20 | 14,232 |
| Oct 9, 2023 | 968.70 | 973.45 | 962.10 | 966.90 | 962.14 | 8,364 |
| Oct 6, 2023 | 971.90 | 987.75 | 965.00 | 971.55 | 966.77 | 25,705 |
| Oct 5, 2023 | 1,000.95 | 1,000.95 | 972.70 | 977.25 | 972.44 | 12,460 |
| Oct 4, 2023 | 997.00 | 1,001.20 | 988.20 | 990.35 | 985.47 | 7,772 |
| Oct 3, 2023 | 989.05 | 1,007.50 | 987.40 | 992.75 | 987.86 | 16,262 |
| Sep 29, 2023 | 995.85 | 999.65 | 989.15 | 991.60 | 986.72 | 12,249 |
| Sep 28, 2023 | 999.65 | 1,011.00 | 987.95 | 991.35 | 986.47 | 11,612 |
| Sep 27, 2023 | 985.85 | 1,001.55 | 973.45 | 999.65 | 994.73 | 10,156 |
| Sep 26, 2023 | 985.60 | 985.60 | 972.40 | 978.05 | 973.23 | 6,812 |
| Sep 25, 2023 | 987.00 | 989.80 | 972.50 | 976.00 | 971.19 | 6,264 |
| Sep 22, 2023 | 982.05 | 990.85 | 978.25 | 985.70 | 980.85 | 12,078 |
| Sep 21, 2023 | 980.05 | 990.00 | 979.70 | 988.10 | 983.23 | 12,699 |
| Sep 20, 2023 | 997.05 | 997.05 | 977.05 | 989.95 | 985.08 | 17,919 |
| Sep 18, 2023 | 1,009.95 | 1,009.95 | 992.80 | 993.45 | 988.56 | 7,159 |
| Sep 15, 2023 | 1,003.70 | 1,010.70 | 990.35 | 1,001.60 | 996.67 | 21,978 |
| Sep 14, 2023 | 1,004.20 | 1,009.25 | 1,000.05 | 1,007.15 | 1,002.19 | 13,051 |
| Sep 13, 2023 | 1,018.70 | 1,018.70 | 1,000.00 | 1,004.15 | 999.21 | 14,808 |
| Sep 12, 2023 | 1,049.65 | 1,049.65 | 1,006.00 | 1,012.00 | 1,007.02 | 21,883 |
| Sep 11, 2023 | 1,020.50 | 1,043.30 | 1,012.50 | 1,033.35 | 1,028.26 | 31,021 |
| Sep 8, 2023 | 1,014.35 | 1,023.55 | 1,011.20 | 1,020.50 | 1,015.47 | 15,527 |
| Sep 7, 2023 | 1,012.65 | 1,028.75 | 1,012.65 | 1,014.10 | 1,009.11 | 16,344 |
| Sep 6, 2023 | 1,009.00 | 1,013.25 | 1,002.25 | 1,012.00 | 1,007.02 | 7,951 |
| Sep 5, 2023 | 1,001.20 | 1,011.35 | 998.45 | 1,009.00 | 1,004.03 | 8,301 |
| Sep 4, 2023 | 1,005.45 | 1,010.00 | 995.00 | 1,000.60 | 995.67 | 14,781 |
| Sep 1, 2023 | 1,010.30 | 1,011.00 | 1,001.10 | 1,005.45 | 1,000.50 | 11,078 |
| Aug 31, 2023 | 1,007.05 | 1,018.65 | 1,002.95 | 1,005.95 | 1,001.00 | 11,188 |
| Aug 30, 2023 | 1,013.50 | 1,024.55 | 1,013.50 | 1,018.70 | 1,013.68 | 12,078 |
| Aug 29, 2023 | 1,019.05 | 1,029.70 | 1,006.90 | 1,013.45 | 1,008.46 | 10,670 |
| Aug 28, 2023 | 1,015.40 | 1,034.05 | 1,015.40 | 1,026.60 | 1,021.54 | 13,189 |
| Aug 25, 2023 | 1,032.15 | 1,040.00 | 1,027.25 | 1,030.25 | 1,025.18 | 6,183 |
| Aug 24, 2023 | 1,022.35 | 1,047.40 | 1,022.35 | 1,041.45 | 1,036.32 | 13,619 |
| Aug 23, 2023 | 1,040.00 | 1,040.15 | 1,021.95 | 1,023.10 | 1,018.06 | 15,161 |
| Aug 22, 2023 | 1,032.45 | 1,040.05 | 1,025.00 | 1,036.90 | 1,031.79 | 15,191 |
| Aug 21, 2023 | 1,008.40 | 1,033.15 | 1,008.40 | 1,026.55 | 1,021.49 | 6,727 |
| Aug 18, 2023 | 1,016.55 | 1,032.45 | 1,014.80 | 1,026.25 | 1,021.20 | 9,052 |
| Aug 17, 2023 | 1,025.95 | 1,040.50 | 1,022.85 | 1,024.90 | 1,019.85 | 10,175 |
| Aug 16, 2023 | 1,007.05 | 1,044.25 | 1,007.05 | 1,042.15 | 1,037.02 | 13,728 |
| Aug 14, 2023 | 1,020.50 | 1,043.30 | 1,015.00 | 1,036.90 | 1,031.79 | 33,719 |
| Aug 11, 2023 | 1,025.85 | 1,027.05 | 1,014.20 | 1,020.40 | 1,015.38 | 5,835 |
| Aug 10, 2023 | 1,018.90 | 1,032.00 | 1,018.90 | 1,025.85 | 1,020.80 | 17,562 |
| Aug 9, 2023 | 1,000.05 | 1,027.00 | 1,000.05 | 1,018.90 | 1,013.88 | 15,239 |
| Aug 8, 2023 | 1,032.05 | 1,041.15 | 999.05 | 1,011.80 | 1,006.82 | 65,351 |
| Aug 7, 2023 | 1,017.00 | 1,034.25 | 1,010.80 | 1,030.50 | 1,025.43 | 52,900 |
| Aug 4, 2023 | 1,015.30 | 1,020.30 | 1,009.65 | 1,016.75 | 1,011.74 | 4,893 |
| Aug 3, 2023 | 1,019.00 | 1,019.45 | 1,009.00 | 1,014.35 | 1,009.35 | 7,774 |
| Jul 28, 2023 | 1,040.00 | 1,040.00 | 1,029.20 | 1,036.10 | 1,031.00 | 8,477 |
| Jul 26, 2023 | 1,029.55 | 1,043.30 | 1,029.55 | 1,038.00 | 1,032.89 | 7,608 |
| Jul 24, 2023 | 1,056.10 | 1,056.10 | 1,031.00 | 1,035.60 | 1,030.50 | 9,343 |
| Jul 21, 2023 | 1,073.75 | 1,081.30 | 1,044.20 | 1,056.10 | 1,050.90 | 35,960 |
| Jul 20, 2023 | 1,044.00 | 1,061.25 | 1,040.20 | 1,060.50 | 1,055.28 | 10,858 |
| Jul 19, 2023 | 1,042.55 | 1,050.00 | 1,038.50 | 1,042.15 | 1,037.02 | 8,066 |
| Jul 17, 2023 | 1,062.00 | 1,070.30 | 1,058.00 | 1,060.50 | 1,055.28 | 13,948 |
| Jul 14, 2023 | 1,065.85 | 1,069.00 | 1,056.55 | 1,063.00 | 1,057.77 | 11,457 |
| Jul 10, 2023 | 1,054.05 | 1,065.60 | 1,049.00 | 1,055.00 | 1,049.80 | 16,586 |
| Jul 7, 2023 | 1,073.05 | 1,091.05 | 1,060.35 | 1,062.60 | 1,057.37 | 12,285 |
| Jun 30, 2023 | 1,070.85 | 1,088.70 | 1,069.70 | 1,080.70 | 1,075.38 | 29,237 |
| Jun 28, 2023 | 1,040.00 | 1,080.70 | 1,030.95 | 1,070.85 | 1,065.58 | 30,421 |
| Jun 27, 2023 | 1,030.05 | 1,048.75 | 1,030.05 | 1,037.75 | 1,032.64 | 5,708 |
| Jun 26, 2023 | 1,030.00 | 1,043.35 | 1,030.00 | 1,031.85 | 1,026.77 | 9,270 |
| Jun 23, 2023 | 1,035.05 | 1,044.00 | 1,032.00 | 1,035.75 | 1,030.65 | 10,202 |
| Jun 22, 2023 | 1,057.05 | 1,061.95 | 1,037.70 | 1,041.75 | 1,036.62 | 17,066 |
| Jun 21, 2023 | 1,070.00 | 1,076.90 | 1,055.00 | 1,063.80 | 1,058.56 | 13,789 |
| Jun 20, 2023 | 1,051.40 | 1,074.95 | 1,051.40 | 1,072.35 | 1,067.07 | 21,036 |
| Jun 19, 2023 | 1,069.20 | 1,083.10 | 1,063.35 | 1,066.55 | 1,061.30 | 86,270 |
| Jun 16, 2023 | 1,084.95 | 1,084.95 | 1,048.50 | 1,069.20 | 1,063.93 | 29,163 |
| Jun 15, 2023 | 1,067.90 | 1,084.90 | 1,062.85 | 1,077.80 | 1,072.49 | 14,325 |
| Jun 14, 2023 | 1,048.05 | 1,073.00 | 1,048.05 | 1,068.80 | 1,063.54 | 12,741 |
| Jun 13, 2023 | 1,036.05 | 1,067.00 | 1,036.05 | 1,054.30 | 1,049.11 | 20,050 |
| Jun 12, 2023 | 1,030.00 | 1,049.40 | 1,028.15 | 1,044.45 | 1,039.31 | 11,472 |
| Jun 9, 2023 | 1,054.45 | 1,056.65 | 1,027.70 | 1,035.50 | 1,030.40 | 18,521 |
| Jun 8, 2023 | 1,070.00 | 1,074.00 | 1,049.70 | 1,057.85 | 1,052.64 | 19,801 |
| Jun 7, 2023 | 1,042.05 | 1,067.90 | 1,042.05 | 1,065.65 | 1,060.40 | 7,265 |
| Jun 6, 2023 | 1,062.95 | 1,062.95 | 1,043.15 | 1,054.05 | 1,048.86 | 14,405 |
| Jun 5, 2023 | 1,060.15 | 1,068.90 | 1,049.80 | 1,052.75 | 1,047.57 | 12,051 |
| Jun 2, 2023 | 1,050.55 | 1,063.40 | 1,050.55 | 1,059.35 | 1,054.13 | 7,084 |
| Jun 1, 2023 | 1,065.40 | 1,073.90 | 1,050.15 | 1,053.35 | 1,048.16 | 13,372 |
| May 31, 2023 | 1,040.05 | 1,063.00 | 1,040.05 | 1,058.40 | 1,053.19 | 18,984 |
| May 30, 2023 | 1,033.70 | 1,052.00 | 1,033.70 | 1,047.25 | 1,042.09 | 4,696 |
| May 26, 2023 | 1,030.10 | 1,051.40 | 1,030.10 | 1,049.75 | 1,044.58 | 36,673 |
| May 25, 2023 | 1,006.05 | 1,034.00 | 1,006.05 | 1,029.95 | 1,024.88 | 8,005 |
| May 24, 2023 | 1,017.00 | 1,025.00 | 1,015.00 | 1,022.70 | 1,017.66 | 12,892 |
| May 23, 2023 | 1,021.05 | 1,031.25 | 1,011.30 | 1,014.90 | 1,009.90 | 16,046 |
| May 22, 2023 | 1,003.80 | 1,019.35 | 1,001.85 | 1,016.95 | 1,011.94 | 8,141 |
| May 19, 2023 | 1,010.00 | 1,014.20 | 1,004.45 | 1,009.40 | 1,004.43 | 6,875 |
| May 17, 2023 | 1,012.00 | 1,022.55 | 1,011.00 | 1,018.20 | 1,013.19 | 10,866 |
| May 16, 2023 | 1,008.80 | 1,025.00 | 1,008.80 | 1,011.85 | 1,006.87 | 52,361 |
| May 15, 2023 | 999.50 | 1,016.00 | 999.50 | 1,008.80 | 1,003.83 | 36,726 |
| May 12, 2023 | 969.50 | 1,003.65 | 969.50 | 999.20 | 994.28 | 24,472 |
| May 11, 2023 | 990.00 | 990.00 | 972.80 | 982.55 | 977.71 | 72,633 |
| May 10, 2023 | 952.30 | 966.95 | 948.45 | 962.60 | 957.86 | 47,554 |
| May 9, 2023 | 944.00 | 955.00 | 941.90 | 951.50 | 946.81 | 30,714 |
| May 8, 2023 | 932.05 | 947.95 | 932.05 | 943.95 | 939.30 | 19,231 |
| May 5, 2023 | 928.25 | 940.45 | 927.00 | 936.55 | 931.94 | 17,589 |
| May 4, 2023 | 939.15 | 944.40 | 928.15 | 931.50 | 926.91 | 12,315 |
| May 3, 2023 | 923.35 | 956.20 | 920.00 | 939.15 | 934.53 | 58,759 |
| May 2, 2023 | 908.05 | 928.65 | 902.20 | 922.70 | 918.16 | 62,575 |
| Apr 28, 2023 | 936.80 | 942.35 | 896.85 | 906.25 | 901.79 | 133,534 |
| Apr 27, 2023 | 976.00 | 978.65 | 942.85 | 953.20 | 948.51 | 43,979 |
| Apr 26, 2023 | 963.60 | 978.20 | 961.80 | 976.10 | 971.29 | 11,626 |
| Apr 25, 2023 | 985.85 | 991.35 | 952.25 | 963.60 | 958.85 | 25,565 |
| Apr 24, 2023 | 986.05 | 994.45 | 980.70 | 989.20 | 984.33 | 19,046 |
| Apr 21, 2023 | 966.05 | 990.55 | 966.05 | 986.95 | 982.09 | 17,499 |
| Apr 20, 2023 | 964.05 | 977.00 | 964.05 | 974.40 | 969.60 | 9,216 |
| Apr 19, 2023 | 963.60 | 970.00 | 962.30 | 967.85 | 963.08 | 17,914 |