NSE - Delayed Quote • INR
Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS)
At close: 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 26, 2024 | 221.00 | 223.80 | 217.55 | 219.20 | 219.20 | 11,022 |
Apr 25, 2024 | 217.65 | 219.95 | 217.65 | 218.45 | 218.45 | 3,036 |
Apr 24, 2024 | 219.15 | 220.00 | 214.20 | 218.20 | 218.20 | 6,898 |
Apr 23, 2024 | 217.15 | 217.15 | 213.10 | 215.80 | 215.80 | 6,447 |
Apr 22, 2024 | 220.80 | 220.80 | 212.60 | 215.80 | 215.80 | 6,682 |
Apr 19, 2024 | 214.90 | 216.20 | 209.05 | 214.20 | 214.20 | 3,524 |
Apr 18, 2024 | 214.55 | 218.10 | 211.25 | 211.90 | 211.90 | 5,068 |
Apr 16, 2024 | 208.90 | 217.20 | 208.90 | 211.10 | 211.10 | 3,122 |
Apr 15, 2024 | 212.05 | 215.90 | 208.35 | 209.40 | 209.40 | 8,945 |
Apr 12, 2024 | 223.00 | 223.00 | 212.55 | 215.90 | 215.90 | 10,112 |
Apr 10, 2024 | 219.80 | 221.40 | 216.75 | 219.85 | 219.85 | 5,287 |
Apr 9, 2024 | 221.90 | 224.05 | 219.15 | 219.85 | 219.85 | 6,958 |
Apr 8, 2024 | 223.05 | 225.95 | 218.95 | 220.15 | 220.15 | 6,631 |
Apr 5, 2024 | 213.55 | 234.70 | 213.15 | 226.40 | 226.40 | 75,965 |
Apr 4, 2024 | 221.95 | 221.95 | 213.00 | 216.55 | 216.55 | 4,919 |
Apr 3, 2024 | 212.80 | 220.50 | 212.80 | 216.05 | 216.05 | 18,134 |
Apr 2, 2024 | 213.80 | 214.90 | 209.00 | 214.00 | 214.00 | 10,061 |
Apr 1, 2024 | 203.00 | 212.45 | 202.00 | 209.65 | 209.65 | 14,833 |
Mar 28, 2024 | 196.05 | 203.65 | 196.05 | 201.00 | 201.00 | 19,832 |
Mar 27, 2024 | 200.35 | 202.45 | 195.00 | 198.90 | 198.90 | 20,480 |
Mar 26, 2024 | 204.90 | 204.90 | 196.20 | 198.45 | 198.45 | 13,237 |
Mar 22, 2024 | 196.05 | 204.95 | 191.15 | 200.50 | 200.50 | 18,774 |
Mar 21, 2024 | 201.75 | 204.85 | 199.90 | 200.50 | 200.50 | 10,315 |
Mar 20, 2024 | 201.90 | 204.70 | 197.00 | 198.20 | 198.20 | 7,014 |
Mar 19, 2024 | 204.25 | 206.00 | 198.50 | 199.80 | 199.80 | 5,749 |
Mar 18, 2024 | 207.20 | 208.00 | 201.20 | 204.30 | 204.30 | 11,742 |
Mar 14, 2024 | 192.00 | 204.65 | 192.00 | 201.25 | 201.25 | 9,588 |
Mar 13, 2024 | 210.60 | 211.65 | 185.50 | 188.15 | 188.15 | 20,836 |
Mar 12, 2024 | 213.75 | 218.45 | 206.10 | 206.85 | 206.85 | 14,072 |
Mar 11, 2024 | 217.10 | 221.65 | 216.00 | 217.00 | 217.00 | 4,578 |
Mar 7, 2024 | 216.35 | 222.90 | 216.35 | 219.95 | 219.95 | 6,958 |
Mar 6, 2024 | 229.50 | 229.50 | 217.75 | 219.20 | 219.20 | 6,716 |
Mar 5, 2024 | 221.15 | 228.90 | 221.15 | 224.95 | 224.95 | 7,053 |
Mar 4, 2024 | 231.45 | 231.45 | 222.00 | 225.75 | 225.75 | 12,135 |
Mar 1, 2024 | 219.25 | 229.80 | 219.25 | 226.65 | 226.65 | 22,297 |
Feb 29, 2024 | 218.00 | 221.80 | 215.00 | 217.75 | 217.75 | 7,918 |
Feb 28, 2024 | 225.50 | 225.50 | 217.00 | 217.90 | 217.90 | 10,972 |
Feb 27, 2024 | 227.10 | 229.75 | 222.00 | 223.80 | 223.80 | 9,253 |
Feb 26, 2024 | 230.80 | 231.50 | 226.15 | 227.10 | 227.10 | 12,732 |
Feb 23, 2024 | 230.40 | 233.00 | 228.05 | 229.15 | 229.15 | 17,047 |
Feb 22, 2024 | 231.40 | 231.45 | 226.05 | 229.75 | 229.75 | 13,981 |
Feb 21, 2024 | 230.55 | 231.85 | 226.65 | 229.35 | 229.35 | 17,994 |
Feb 20, 2024 | 233.00 | 234.00 | 224.90 | 227.00 | 227.00 | 54,399 |
Feb 19, 2024 | 235.80 | 235.80 | 230.25 | 232.10 | 232.10 | 11,432 |
Feb 16, 2024 | 230.00 | 236.90 | 229.95 | 231.20 | 231.20 | 11,320 |
Feb 15, 2024 | 234.70 | 234.70 | 228.20 | 229.30 | 229.30 | 10,663 |
Feb 14, 2024 | 225.20 | 233.90 | 224.00 | 231.15 | 231.15 | 20,073 |
Feb 13, 2024 | 232.15 | 234.45 | 225.00 | 229.05 | 229.05 | 21,693 |
Feb 12, 2024 | 242.80 | 259.75 | 228.15 | 231.60 | 231.60 | 21,043 |
Feb 9, 2024 | 248.65 | 249.00 | 237.20 | 243.30 | 243.30 | 37,862 |
Feb 8, 2024 | 256.05 | 262.00 | 246.60 | 248.55 | 248.55 | 28,473 |
Feb 7, 2024 | 249.90 | 259.20 | 248.10 | 256.00 | 256.00 | 67,801 |
Feb 6, 2024 | 246.80 | 249.80 | 245.00 | 246.20 | 246.20 | 13,826 |
Feb 5, 2024 | 248.50 | 250.80 | 244.00 | 245.85 | 245.85 | 22,498 |
Feb 2, 2024 | 254.25 | 256.55 | 242.30 | 248.50 | 248.50 | 28,040 |
Feb 1, 2024 | 255.10 | 259.80 | 252.20 | 254.70 | 254.70 | 24,638 |
Jan 31, 2024 | 253.10 | 259.80 | 252.10 | 255.10 | 255.10 | 28,512 |
Jan 30, 2024 | 260.80 | 264.75 | 251.55 | 254.10 | 254.10 | 66,262 |
Jan 29, 2024 | 237.30 | 258.00 | 237.30 | 253.40 | 253.40 | 185,603 |
Jan 25, 2024 | 239.90 | 243.00 | 234.85 | 236.25 | 236.25 | 22,157 |
Jan 24, 2024 | 231.25 | 237.70 | 230.05 | 236.20 | 236.20 | 25,772 |
Jan 23, 2024 | 247.30 | 249.65 | 226.00 | 231.25 | 231.25 | 27,671 |
Jan 19, 2024 | 236.75 | 249.95 | 236.75 | 248.20 | 248.20 | 40,413 |
Jan 18, 2024 | 235.30 | 242.90 | 231.20 | 235.50 | 235.50 | 36,297 |
Jan 17, 2024 | 242.00 | 243.95 | 236.15 | 238.20 | 238.20 | 19,369 |
Jan 16, 2024 | 249.00 | 249.20 | 240.20 | 241.15 | 241.15 | 21,195 |
Jan 15, 2024 | 244.15 | 251.45 | 241.20 | 244.20 | 244.20 | 15,169 |
Jan 12, 2024 | 245.15 | 248.80 | 244.05 | 247.65 | 247.65 | 34,307 |
Jan 11, 2024 | 245.05 | 249.70 | 243.10 | 244.85 | 244.85 | 25,658 |
Jan 10, 2024 | 252.60 | 254.10 | 244.00 | 246.05 | 246.05 | 27,166 |
Jan 9, 2024 | 252.20 | 255.85 | 249.15 | 250.10 | 250.10 | 13,791 |
Jan 8, 2024 | 260.35 | 263.70 | 248.30 | 250.75 | 250.75 | 23,828 |
Jan 5, 2024 | 264.20 | 264.20 | 255.55 | 257.95 | 257.95 | 32,353 |
Jan 4, 2024 | 261.70 | 268.00 | 257.20 | 260.15 | 260.15 | 39,777 |
Jan 3, 2024 | 259.95 | 262.30 | 250.15 | 260.20 | 260.20 | 57,979 |
Jan 2, 2024 | 252.00 | 262.30 | 249.60 | 255.80 | 255.80 | 57,006 |
Jan 1, 2024 | 247.00 | 251.90 | 246.30 | 249.00 | 249.00 | 14,413 |
Dec 29, 2023 | 253.00 | 253.00 | 243.00 | 247.20 | 247.20 | 33,836 |
Dec 28, 2023 | 253.80 | 256.00 | 247.25 | 251.95 | 251.95 | 25,587 |
Dec 27, 2023 | 257.95 | 259.00 | 246.10 | 250.05 | 250.05 | 34,185 |
Dec 26, 2023 | 261.50 | 261.50 | 249.40 | 251.70 | 251.70 | 27,068 |
Dec 22, 2023 | 253.20 | 260.50 | 253.20 | 257.05 | 257.05 | 31,637 |
Dec 21, 2023 | 253.80 | 255.85 | 247.30 | 252.85 | 252.85 | 27,049 |
Dec 20, 2023 | 270.00 | 270.00 | 247.20 | 251.10 | 251.10 | 93,355 |
Dec 19, 2023 | 272.50 | 276.20 | 265.00 | 268.20 | 268.20 | 119,338 |
Dec 18, 2023 | 241.00 | 278.20 | 239.00 | 273.85 | 273.85 | 487,185 |
Dec 15, 2023 | 237.40 | 242.95 | 235.10 | 237.40 | 237.40 | 31,561 |
Dec 14, 2023 | 237.20 | 243.00 | 235.05 | 237.40 | 237.40 | 22,066 |
Dec 13, 2023 | 233.50 | 238.00 | 232.05 | 233.70 | 233.70 | 15,829 |
Dec 12, 2023 | 239.90 | 239.90 | 232.50 | 233.30 | 233.30 | 8,725 |
Dec 11, 2023 | 231.10 | 238.50 | 231.05 | 236.50 | 236.50 | 14,104 |
Dec 8, 2023 | 235.65 | 238.10 | 232.50 | 232.85 | 232.85 | 13,614 |
Dec 7, 2023 | 244.35 | 244.35 | 232.20 | 237.00 | 237.00 | 49,732 |
Dec 6, 2023 | 246.70 | 252.00 | 239.00 | 244.35 | 244.35 | 151,797 |
Dec 5, 2023 | 224.40 | 246.75 | 223.00 | 243.85 | 243.85 | 162,653 |
Dec 4, 2023 | 226.00 | 226.35 | 223.00 | 224.40 | 224.40 | 14,362 |
Dec 1, 2023 | 222.00 | 226.45 | 221.25 | 224.05 | 224.05 | 30,511 |
Nov 30, 2023 | 221.30 | 223.00 | 219.00 | 220.70 | 220.70 | 20,655 |
Nov 29, 2023 | 223.10 | 224.55 | 220.05 | 221.35 | 221.35 | 8,792 |
Nov 28, 2023 | 222.05 | 225.00 | 220.60 | 221.90 | 221.90 | 14,827 |
Nov 24, 2023 | 222.45 | 223.65 | 220.80 | 222.05 | 222.05 | 4,004 |
Nov 23, 2023 | 221.00 | 230.00 | 219.90 | 222.15 | 222.15 | 20,793 |
Nov 22, 2023 | 224.60 | 224.60 | 218.00 | 221.40 | 221.40 | 10,162 |
Nov 21, 2023 | 221.45 | 224.30 | 220.35 | 221.20 | 221.20 | 7,496 |
Nov 20, 2023 | 224.95 | 225.80 | 220.25 | 221.10 | 221.10 | 7,392 |
Nov 17, 2023 | 222.90 | 224.55 | 219.05 | 222.55 | 222.55 | 8,841 |
Nov 16, 2023 | 225.10 | 226.35 | 219.65 | 221.90 | 221.90 | 21,481 |
Nov 15, 2023 | 227.00 | 228.50 | 221.15 | 223.60 | 223.60 | 17,828 |
Nov 13, 2023 | 218.90 | 229.75 | 216.45 | 221.65 | 221.65 | 29,548 |
Nov 10, 2023 | 215.55 | 220.70 | 214.05 | 217.20 | 217.20 | 5,808 |
Nov 9, 2023 | 215.60 | 218.50 | 215.40 | 216.75 | 216.75 | 6,902 |
Nov 8, 2023 | 219.65 | 219.85 | 214.20 | 215.60 | 215.60 | 9,346 |
Nov 7, 2023 | 221.70 | 221.70 | 216.35 | 217.60 | 217.60 | 3,881 |
Nov 6, 2023 | 220.65 | 221.50 | 214.20 | 217.25 | 217.25 | 11,904 |
Nov 3, 2023 | 222.80 | 224.20 | 215.10 | 216.70 | 216.70 | 9,585 |
Nov 2, 2023 | 213.55 | 234.20 | 211.20 | 221.10 | 221.10 | 39,834 |
Nov 1, 2023 | 207.50 | 212.95 | 207.50 | 209.85 | 209.85 | 4,103 |
Oct 31, 2023 | 212.95 | 214.75 | 206.25 | 207.15 | 207.15 | 9,215 |
Oct 30, 2023 | 210.90 | 214.20 | 208.35 | 212.20 | 212.20 | 6,964 |
Oct 27, 2023 | 204.05 | 211.00 | 204.05 | 208.20 | 208.20 | 4,940 |
Oct 26, 2023 | 209.95 | 209.95 | 197.00 | 204.90 | 204.90 | 17,017 |
Oct 25, 2023 | 206.00 | 212.25 | 203.30 | 209.75 | 209.75 | 10,447 |
Oct 23, 2023 | 222.20 | 224.40 | 206.00 | 207.35 | 207.35 | 13,540 |
Oct 20, 2023 | 226.00 | 226.00 | 221.30 | 222.25 | 222.25 | 9,195 |
Oct 19, 2023 | 222.75 | 225.25 | 221.00 | 224.15 | 224.15 | 9,022 |
Oct 18, 2023 | 225.40 | 225.50 | 221.20 | 223.40 | 223.40 | 13,649 |
Oct 17, 2023 | 228.20 | 229.90 | 224.05 | 227.10 | 227.10 | 16,199 |
Oct 16, 2023 | 226.90 | 226.90 | 221.95 | 224.40 | 224.40 | 5,919 |
Oct 13, 2023 | 224.65 | 225.95 | 219.60 | 222.20 | 222.20 | 12,213 |
Oct 12, 2023 | 221.80 | 224.60 | 219.15 | 221.75 | 221.75 | 10,068 |
Oct 11, 2023 | 222.05 | 225.00 | 221.15 | 221.75 | 221.75 | 4,814 |
Oct 10, 2023 | 223.10 | 224.90 | 221.15 | 223.05 | 223.05 | 2,763 |
Oct 9, 2023 | 224.10 | 230.45 | 215.10 | 221.20 | 221.20 | 12,922 |
Oct 6, 2023 | 221.85 | 225.95 | 220.90 | 224.10 | 224.10 | 9,057 |
Oct 5, 2023 | 219.90 | 224.20 | 218.10 | 221.75 | 221.75 | 10,374 |
Oct 4, 2023 | 222.95 | 224.75 | 217.15 | 219.45 | 219.45 | 12,274 |
Oct 3, 2023 | 224.20 | 232.60 | 220.55 | 225.55 | 225.55 | 26,506 |
Sep 29, 2023 | 228.95 | 228.95 | 219.30 | 220.95 | 220.95 | 6,556 |
Sep 28, 2023 | 222.30 | 224.95 | 218.30 | 219.90 | 219.90 | 10,921 |
Sep 27, 2023 | 225.00 | 225.00 | 217.25 | 220.20 | 220.20 | 10,040 |
Sep 26, 2023 | 221.25 | 222.90 | 218.00 | 220.60 | 220.60 | 6,140 |
Sep 25, 2023 | 224.50 | 226.80 | 218.25 | 219.95 | 219.95 | 17,433 |
Sep 22, 2023 | 223.35 | 223.85 | 216.30 | 220.10 | 220.10 | 10,893 |
Sep 21, 2023 | 231.00 | 231.00 | 219.05 | 221.20 | 221.20 | 7,809 |
Sep 20, 2023 | 225.05 | 233.00 | 223.35 | 226.00 | 226.00 | 22,535 |
Sep 18, 2023 | 3.00 Dividend | |||||
Sep 18, 2023 | 232.00 | 233.30 | 222.55 | 224.85 | 224.85 | 12,413 |
Sep 15, 2023 | 237.75 | 238.85 | 229.55 | 231.60 | 228.60 | 16,622 |
Sep 14, 2023 | 230.60 | 243.75 | 230.55 | 235.40 | 232.35 | 121,770 |
Sep 13, 2023 | 226.00 | 235.65 | 224.30 | 231.40 | 228.40 | 27,560 |
Sep 12, 2023 | 237.00 | 240.80 | 222.05 | 224.00 | 221.10 | 24,233 |
Sep 11, 2023 | 234.70 | 236.00 | 228.15 | 233.90 | 230.87 | 57,497 |
Sep 8, 2023 | 236.45 | 238.00 | 230.10 | 232.60 | 229.59 | 11,280 |
Sep 7, 2023 | 235.25 | 239.80 | 231.20 | 235.20 | 232.15 | 37,803 |
Sep 6, 2023 | 231.00 | 243.75 | 231.00 | 237.50 | 234.42 | 114,122 |
Sep 5, 2023 | 231.70 | 234.55 | 226.30 | 231.60 | 228.60 | 22,985 |
Sep 4, 2023 | 227.00 | 235.00 | 223.50 | 229.55 | 226.58 | 59,825 |
Sep 1, 2023 | 220.40 | 227.75 | 215.30 | 226.10 | 223.17 | 78,077 |
Aug 31, 2023 | 217.40 | 220.45 | 212.50 | 218.55 | 215.72 | 38,794 |
Aug 30, 2023 | 215.50 | 219.00 | 213.10 | 215.55 | 212.76 | 40,249 |
Aug 29, 2023 | 208.85 | 215.00 | 208.00 | 214.10 | 211.33 | 37,453 |
Aug 28, 2023 | 207.50 | 209.90 | 206.90 | 208.40 | 205.70 | 10,039 |
Aug 25, 2023 | 208.45 | 211.00 | 205.80 | 207.55 | 204.86 | 15,239 |
Aug 24, 2023 | 203.00 | 209.00 | 201.55 | 208.20 | 205.50 | 34,060 |
Aug 23, 2023 | 201.00 | 202.85 | 200.50 | 202.00 | 199.38 | 8,625 |
Aug 22, 2023 | 201.45 | 205.90 | 199.10 | 200.65 | 198.05 | 19,090 |
Aug 21, 2023 | 205.75 | 205.75 | 199.75 | 200.45 | 197.85 | 23,331 |
Aug 18, 2023 | 206.80 | 206.80 | 202.10 | 204.35 | 201.70 | 9,429 |
Aug 17, 2023 | 201.40 | 207.20 | 201.35 | 205.40 | 202.74 | 21,402 |
Aug 16, 2023 | 198.95 | 204.05 | 198.95 | 201.40 | 198.79 | 4,694 |
Aug 14, 2023 | 205.00 | 205.00 | 199.00 | 201.05 | 198.45 | 12,112 |
Aug 11, 2023 | 202.45 | 206.80 | 201.00 | 205.85 | 203.18 | 16,491 |
Aug 10, 2023 | 202.05 | 204.45 | 200.60 | 202.20 | 199.58 | 14,216 |
Aug 9, 2023 | 202.85 | 207.40 | 198.85 | 201.25 | 198.64 | 45,672 |
Aug 8, 2023 | 202.05 | 206.55 | 198.00 | 201.50 | 198.89 | 29,804 |
Aug 7, 2023 | 209.95 | 209.95 | 202.00 | 203.95 | 201.31 | 20,696 |
Aug 4, 2023 | 213.30 | 216.50 | 202.80 | 204.55 | 201.90 | 67,047 |
Aug 3, 2023 | 208.10 | 217.50 | 208.10 | 213.75 | 210.98 | 20,644 |
Aug 2, 2023 | 216.85 | 217.85 | 208.35 | 210.50 | 207.77 | 12,104 |
Aug 1, 2023 | 212.85 | 216.55 | 212.85 | 215.30 | 212.51 | 11,972 |
Jul 31, 2023 | 208.00 | 213.80 | 207.10 | 211.25 | 208.51 | 14,564 |
Jul 28, 2023 | 217.80 | 218.45 | 207.30 | 210.20 | 207.48 | 24,952 |
Jul 27, 2023 | 215.40 | 221.00 | 215.40 | 216.85 | 214.04 | 22,080 |
Jul 26, 2023 | 216.90 | 218.90 | 214.10 | 218.05 | 215.23 | 20,042 |
Jul 25, 2023 | 213.00 | 217.50 | 213.00 | 214.85 | 212.07 | 22,384 |
Jul 24, 2023 | 213.30 | 218.25 | 211.95 | 213.00 | 210.24 | 25,982 |
Jul 21, 2023 | 213.05 | 216.80 | 211.85 | 213.30 | 210.54 | 19,139 |
Jul 20, 2023 | 213.55 | 216.90 | 211.80 | 213.05 | 210.29 | 18,337 |
Jul 19, 2023 | 212.00 | 213.90 | 211.55 | 212.25 | 209.50 | 4,893 |
Jul 18, 2023 | 212.50 | 217.10 | 207.10 | 212.95 | 210.19 | 27,148 |
Jul 17, 2023 | 211.40 | 213.30 | 208.50 | 209.00 | 206.29 | 18,821 |
Jul 14, 2023 | 212.45 | 213.15 | 208.00 | 211.45 | 208.71 | 7,334 |
Jul 13, 2023 | 209.90 | 215.80 | 208.30 | 209.05 | 206.34 | 11,977 |
Jul 12, 2023 | 212.60 | 213.65 | 208.30 | 209.90 | 207.18 | 16,441 |
Jul 11, 2023 | 212.95 | 218.75 | 211.10 | 213.45 | 210.69 | 11,454 |
Jul 10, 2023 | 214.65 | 214.90 | 210.10 | 211.55 | 208.81 | 4,063 |
Jul 7, 2023 | 212.95 | 215.65 | 212.95 | 214.35 | 211.57 | 10,210 |
Jul 6, 2023 | 215.90 | 215.90 | 208.20 | 213.20 | 210.44 | 15,463 |
Jul 5, 2023 | 214.95 | 215.00 | 210.10 | 212.85 | 210.09 | 6,919 |
Jul 4, 2023 | 216.00 | 216.00 | 210.55 | 212.60 | 209.85 | 10,370 |
Jul 3, 2023 | 216.10 | 218.90 | 213.60 | 214.60 | 211.82 | 7,698 |
Jun 30, 2023 | 217.90 | 220.25 | 214.55 | 215.35 | 212.56 | 10,015 |
Jun 28, 2023 | 222.10 | 223.85 | 215.00 | 215.60 | 212.81 | 9,411 |
Jun 27, 2023 | 222.55 | 223.80 | 220.20 | 222.00 | 219.12 | 6,879 |
Jun 26, 2023 | 221.00 | 224.50 | 220.25 | 221.45 | 218.58 | 12,654 |
Jun 23, 2023 | 226.90 | 227.95 | 220.00 | 221.00 | 218.14 | 22,318 |
Jun 22, 2023 | 223.00 | 229.75 | 219.30 | 225.55 | 222.63 | 102,867 |
Jun 21, 2023 | 212.05 | 220.95 | 210.05 | 218.05 | 215.23 | 35,006 |
Jun 20, 2023 | 210.00 | 212.00 | 208.60 | 209.75 | 207.03 | 5,224 |
Jun 19, 2023 | 209.80 | 212.45 | 208.95 | 209.90 | 207.18 | 5,354 |
Jun 16, 2023 | 214.40 | 214.90 | 205.00 | 209.05 | 206.34 | 9,629 |
Jun 15, 2023 | 209.10 | 216.00 | 207.45 | 212.70 | 209.94 | 23,368 |
Jun 14, 2023 | 209.20 | 211.00 | 207.45 | 208.00 | 205.31 | 4,655 |
Jun 13, 2023 | 209.10 | 211.00 | 208.10 | 209.00 | 206.29 | 5,415 |
Jun 12, 2023 | 212.50 | 212.50 | 207.40 | 209.35 | 206.64 | 7,517 |
Jun 9, 2023 | 207.85 | 210.80 | 205.10 | 207.50 | 204.81 | 9,507 |
Jun 8, 2023 | 209.75 | 210.90 | 204.50 | 205.90 | 203.23 | 5,070 |
Jun 7, 2023 | 206.90 | 211.00 | 205.90 | 208.45 | 205.75 | 22,093 |
Jun 6, 2023 | 201.25 | 207.45 | 200.20 | 205.30 | 202.64 | 14,585 |
Jun 5, 2023 | 198.95 | 203.40 | 198.95 | 201.30 | 198.69 | 7,165 |
Jun 2, 2023 | 200.15 | 202.90 | 197.85 | 198.30 | 195.73 | 7,487 |
Jun 1, 2023 | 202.40 | 203.45 | 199.20 | 199.70 | 197.11 | 4,867 |
May 31, 2023 | 201.50 | 203.90 | 199.00 | 200.90 | 198.30 | 3,819 |
May 30, 2023 | 201.05 | 201.30 | 198.05 | 199.45 | 196.87 | 2,664 |
May 29, 2023 | 201.10 | 203.40 | 196.55 | 199.00 | 196.42 | 7,417 |
May 26, 2023 | 202.55 | 204.35 | 198.25 | 199.45 | 196.87 | 4,890 |
May 25, 2023 | 205.50 | 205.50 | 201.10 | 203.75 | 201.11 | 2,966 |
May 24, 2023 | 207.90 | 207.90 | 200.10 | 201.55 | 198.94 | 6,955 |
May 23, 2023 | 213.95 | 213.95 | 199.95 | 201.75 | 199.14 | 22,268 |
May 22, 2023 | 206.25 | 224.40 | 205.50 | 211.45 | 208.71 | 92,223 |
May 19, 2023 | 203.25 | 208.85 | 202.60 | 206.25 | 203.58 | 7,587 |
May 18, 2023 | 207.45 | 208.00 | 203.15 | 204.05 | 201.41 | 4,752 |
May 17, 2023 | 207.85 | 212.00 | 202.10 | 205.85 | 203.18 | 9,714 |
May 16, 2023 | 204.65 | 207.50 | 203.30 | 204.65 | 202.00 | 3,495 |
May 15, 2023 | 206.35 | 206.90 | 204.00 | 204.15 | 201.51 | 5,434 |
May 12, 2023 | 204.65 | 207.00 | 203.00 | 203.80 | 201.16 | 2,714 |
May 11, 2023 | 204.15 | 207.25 | 203.45 | 205.20 | 202.54 | 5,297 |
May 10, 2023 | 203.55 | 204.65 | 201.10 | 203.20 | 200.57 | 4,755 |
May 9, 2023 | 208.25 | 209.50 | 202.70 | 204.35 | 201.70 | 7,866 |
May 8, 2023 | 204.75 | 209.05 | 203.35 | 207.75 | 205.06 | 11,012 |
May 5, 2023 | 207.20 | 207.80 | 205.95 | 206.55 | 203.87 | 3,586 |
May 4, 2023 | 205.85 | 210.00 | 201.30 | 207.85 | 205.16 | 14,164 |
May 3, 2023 | 203.10 | 204.90 | 200.75 | 201.20 | 198.59 | 3,405 |
May 2, 2023 | 208.80 | 208.80 | 201.20 | 202.30 | 199.68 | 4,969 |
Apr 28, 2023 | 204.15 | 207.95 | 203.10 | 206.40 | 203.73 | 4,308 |
Apr 27, 2023 | 203.50 | 206.80 | 203.50 | 205.25 | 202.59 | 6,179 |
Apr 26, 2023 | 204.00 | 206.85 | 202.00 | 202.95 | 200.32 | 14,394 |