BSE - Delayed Quote • INR
Radico Khaitan Limited (RADICO.BO)
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 | 1,749.05 | 1,775.00 | 1,724.10 | 1,727.70 | 1,727.70 | 3,962 |
| Apr 25, 2024 | 1,735.70 | 1,780.00 | 1,723.80 | 1,732.10 | 1,732.10 | 12,372 |
| Apr 24, 2024 | 1,729.65 | 1,744.05 | 1,714.35 | 1,733.30 | 1,733.30 | 6,387 |
| Apr 23, 2024 | 1,746.40 | 1,753.40 | 1,710.75 | 1,721.75 | 1,721.75 | 4,274 |
| Apr 22, 2024 | 1,755.95 | 1,795.15 | 1,732.05 | 1,739.45 | 1,739.45 | 4,299 |
| Apr 19, 2024 | 1,706.80 | 1,797.05 | 1,703.50 | 1,776.40 | 1,776.40 | 6,975 |
| Apr 18, 2024 | 1,771.95 | 1,814.50 | 1,728.85 | 1,741.20 | 1,741.20 | 15,914 |
| Apr 16, 2024 | 1,708.25 | 1,771.95 | 1,696.05 | 1,753.55 | 1,753.55 | 11,848 |
| Apr 15, 2024 | 1,750.75 | 1,758.35 | 1,664.90 | 1,723.35 | 1,723.35 | 9,460 |
| Apr 12, 2024 | 1,706.80 | 1,800.00 | 1,695.85 | 1,768.15 | 1,768.15 | 23,289 |
| Apr 10, 2024 | 1,679.15 | 1,729.45 | 1,668.90 | 1,712.90 | 1,712.90 | 4,039 |
| Apr 9, 2024 | 1,683.75 | 1,683.75 | 1,657.80 | 1,666.95 | 1,666.95 | 2,552 |
| Apr 8, 2024 | 1,691.75 | 1,708.35 | 1,661.20 | 1,666.60 | 1,666.60 | 7,941 |
| Apr 5, 2024 | 1,687.00 | 1,714.30 | 1,682.80 | 1,702.20 | 1,702.20 | 3,152 |
| Apr 4, 2024 | 1,698.35 | 1,700.20 | 1,651.95 | 1,681.70 | 1,681.70 | 3,798 |
| Apr 3, 2024 | 1,709.80 | 1,720.00 | 1,676.70 | 1,681.80 | 1,681.80 | 14,765 |
| Apr 2, 2024 | 1,732.15 | 1,741.65 | 1,700.00 | 1,709.45 | 1,709.45 | 8,410 |
| Apr 1, 2024 | 1,740.15 | 1,749.40 | 1,707.00 | 1,728.25 | 1,728.25 | 9,790 |
| Mar 28, 2024 | 1,698.65 | 1,741.00 | 1,656.05 | 1,726.45 | 1,726.45 | 19,302 |
| Mar 27, 2024 | 1,673.40 | 1,699.40 | 1,663.65 | 1,675.50 | 1,675.50 | 4,190 |
| Mar 26, 2024 | 1,648.10 | 1,705.00 | 1,623.85 | 1,673.40 | 1,673.40 | 21,528 |
| Mar 22, 2024 | 1,629.35 | 1,665.25 | 1,601.85 | 1,647.85 | 1,647.85 | 8,387 |
| Mar 21, 2024 | 1,642.65 | 1,644.65 | 1,605.70 | 1,612.00 | 1,612.00 | 4,273 |
| Mar 20, 2024 | 1,656.80 | 1,675.00 | 1,605.75 | 1,642.65 | 1,642.65 | 8,225 |
| Mar 19, 2024 | 1,597.35 | 1,634.45 | 1,570.00 | 1,624.80 | 1,624.80 | 15,379 |
| Mar 18, 2024 | 1,599.90 | 1,599.90 | 1,546.95 | 1,574.75 | 1,574.75 | 3,223 |
| Mar 15, 2024 | 1,569.40 | 1,599.40 | 1,539.65 | 1,587.20 | 1,587.20 | 3,034 |
| Mar 14, 2024 | 1,529.35 | 1,571.05 | 1,476.00 | 1,563.30 | 1,563.30 | 19,895 |
| Mar 13, 2024 | 1,545.00 | 1,545.00 | 1,487.15 | 1,521.15 | 1,521.15 | 5,193 |
| Mar 12, 2024 | 1,555.20 | 1,555.20 | 1,530.70 | 1,542.00 | 1,542.00 | 2,210 |
| Mar 11, 2024 | 1,579.90 | 1,579.90 | 1,543.15 | 1,555.80 | 1,555.80 | 8,131 |
| Mar 7, 2024 | 1,547.35 | 1,582.60 | 1,486.05 | 1,566.35 | 1,566.35 | 26,691 |
| Mar 6, 2024 | 1,525.85 | 1,534.80 | 1,480.05 | 1,512.15 | 1,512.15 | 12,084 |
| Mar 5, 2024 | 1,584.80 | 1,589.30 | 1,508.80 | 1,526.15 | 1,526.15 | 11,676 |
| Mar 4, 2024 | 1,615.50 | 1,615.50 | 1,563.20 | 1,569.60 | 1,569.60 | 8,227 |
| Mar 1, 2024 | 1,581.05 | 1,604.35 | 1,565.05 | 1,594.95 | 1,594.95 | 9,756 |
| Feb 29, 2024 | 1,585.75 | 1,610.00 | 1,558.80 | 1,570.30 | 1,570.30 | 15,065 |
| Feb 28, 2024 | 1,612.05 | 1,636.20 | 1,589.70 | 1,600.90 | 1,600.90 | 11,951 |
| Feb 27, 2024 | 1,629.30 | 1,629.40 | 1,594.35 | 1,620.35 | 1,620.35 | 9,255 |
| Feb 26, 2024 | 1,624.45 | 1,627.45 | 1,605.80 | 1,623.10 | 1,623.10 | 5,192 |
| Feb 23, 2024 | 1,638.85 | 1,638.85 | 1,619.20 | 1,624.55 | 1,624.55 | 10,210 |
| Feb 22, 2024 | 1,668.85 | 1,668.85 | 1,615.00 | 1,621.35 | 1,621.35 | 4,323 |
| Feb 21, 2024 | 1,704.05 | 1,712.60 | 1,652.95 | 1,659.35 | 1,659.35 | 4,748 |
| Feb 20, 2024 | 1,729.40 | 1,735.40 | 1,700.70 | 1,703.20 | 1,703.20 | 1,548 |
| Feb 19, 2024 | 1,739.25 | 1,739.25 | 1,700.70 | 1,719.45 | 1,719.45 | 2,142 |
| Feb 16, 2024 | 1,735.10 | 1,772.60 | 1,710.85 | 1,716.00 | 1,716.00 | 6,065 |
| Feb 15, 2024 | 1,725.15 | 1,734.40 | 1,708.35 | 1,721.35 | 1,721.35 | 1,358 |
| Feb 14, 2024 | 1,714.10 | 1,731.75 | 1,688.80 | 1,707.90 | 1,707.90 | 5,394 |
| Feb 13, 2024 | 1,709.55 | 1,734.85 | 1,695.05 | 1,698.95 | 1,698.95 | 3,683 |
| Feb 12, 2024 | 1,732.30 | 1,741.20 | 1,670.30 | 1,729.05 | 1,729.05 | 4,522 |
| Feb 9, 2024 | 1,735.90 | 1,739.25 | 1,692.70 | 1,724.60 | 1,724.60 | 14,920 |
| Feb 8, 2024 | 1,740.00 | 1,763.15 | 1,722.05 | 1,746.50 | 1,746.50 | 11,442 |
| Feb 7, 2024 | 1,775.10 | 1,795.00 | 1,730.70 | 1,744.05 | 1,744.05 | 9,833 |
| Feb 6, 2024 | 1,770.00 | 1,792.60 | 1,705.55 | 1,720.95 | 1,720.95 | 20,500 |
| Feb 5, 2024 | 1,683.20 | 1,819.00 | 1,642.60 | 1,737.60 | 1,737.60 | 30,918 |
| Feb 2, 2024 | 1,675.35 | 1,689.85 | 1,658.40 | 1,683.35 | 1,683.35 | 3,211 |
| Feb 1, 2024 | 1,664.20 | 1,679.70 | 1,649.05 | 1,675.30 | 1,675.30 | 8,330 |
| Jan 31, 2024 | 1,647.25 | 1,666.75 | 1,635.05 | 1,664.20 | 1,664.20 | 3,058 |
| Jan 30, 2024 | 1,620.00 | 1,652.20 | 1,616.20 | 1,624.20 | 1,624.20 | 8,996 |
| Jan 29, 2024 | 1,651.50 | 1,660.00 | 1,608.00 | 1,613.20 | 1,613.20 | 5,192 |
| Jan 25, 2024 | 1,651.85 | 1,669.20 | 1,646.00 | 1,651.45 | 1,651.45 | 2,534 |
| Jan 24, 2024 | 1,622.25 | 1,675.00 | 1,603.15 | 1,666.25 | 1,666.25 | 17,004 |
| Jan 23, 2024 | 1,647.25 | 1,647.25 | 1,575.80 | 1,612.80 | 1,612.80 | 10,835 |
| Jan 19, 2024 | 1,614.00 | 1,632.65 | 1,600.50 | 1,625.05 | 1,625.05 | 5,597 |
| Jan 17, 2024 | 1,635.80 | 1,652.15 | 1,591.80 | 1,613.20 | 1,613.20 | 5,017 |
| Jan 16, 2024 | 1,655.25 | 1,664.40 | 1,636.60 | 1,653.00 | 1,653.00 | 3,321 |
| Jan 15, 2024 | 1,675.00 | 1,685.20 | 1,642.40 | 1,646.85 | 1,646.85 | 5,676 |
| Jan 12, 2024 | 1,665.15 | 1,667.90 | 1,648.10 | 1,655.20 | 1,655.20 | 7,227 |
| Jan 11, 2024 | 1,675.85 | 1,693.75 | 1,635.10 | 1,660.60 | 1,660.60 | 13,206 |
| Jan 10, 2024 | 1,688.10 | 1,699.30 | 1,676.15 | 1,686.00 | 1,686.00 | 5,799 |
| Jan 9, 2024 | 1,658.25 | 1,684.80 | 1,658.25 | 1,676.95 | 1,676.95 | 11,949 |
| Jan 8, 2024 | 1,686.40 | 1,691.10 | 1,648.40 | 1,658.20 | 1,658.20 | 4,983 |
| Jan 5, 2024 | 1,664.30 | 1,684.65 | 1,653.00 | 1,676.70 | 1,676.70 | 2,751 |
| Jan 4, 2024 | 1,665.25 | 1,694.40 | 1,657.00 | 1,672.40 | 1,672.40 | 13,879 |
| Jan 3, 2024 | 1,679.25 | 1,679.25 | 1,649.55 | 1,657.00 | 1,657.00 | 5,457 |
| Jan 2, 2024 | 1,691.75 | 1,700.00 | 1,652.40 | 1,655.30 | 1,655.30 | 5,263 |
| Jan 1, 2024 | 1,659.05 | 1,692.00 | 1,659.05 | 1,685.50 | 1,685.50 | 19,338 |
| Dec 29, 2023 | 1,669.55 | 1,682.85 | 1,649.65 | 1,659.45 | 1,659.45 | 9,454 |
| Dec 28, 2023 | 1,669.40 | 1,669.40 | 1,634.15 | 1,651.75 | 1,651.75 | 5,638 |
| Dec 27, 2023 | 1,616.85 | 1,670.45 | 1,614.85 | 1,650.80 | 1,650.80 | 8,742 |
| Dec 26, 2023 | 1,618.00 | 1,635.40 | 1,606.40 | 1,614.85 | 1,614.85 | 14,793 |
| Dec 22, 2023 | 1,579.55 | 1,619.75 | 1,578.55 | 1,602.75 | 1,602.75 | 13,404 |
| Dec 21, 2023 | 1,580.00 | 1,593.15 | 1,551.40 | 1,579.15 | 1,579.15 | 8,985 |
| Dec 20, 2023 | 1,532.20 | 1,608.40 | 1,532.20 | 1,584.35 | 1,584.35 | 29,717 |
| Dec 19, 2023 | 1,578.70 | 1,581.10 | 1,514.00 | 1,539.00 | 1,539.00 | 51,233 |
| Dec 18, 2023 | 1,634.95 | 1,634.95 | 1,555.65 | 1,564.25 | 1,564.25 | 23,887 |
| Dec 15, 2023 | 1,671.75 | 1,671.75 | 1,601.70 | 1,615.05 | 1,615.05 | 22,420 |
| Dec 14, 2023 | 1,727.95 | 1,727.95 | 1,631.70 | 1,645.10 | 1,645.10 | 14,573 |
| Dec 13, 2023 | 1,635.50 | 1,709.75 | 1,616.00 | 1,694.10 | 1,694.10 | 13,834 |
| Dec 12, 2023 | 1,665.00 | 1,684.20 | 1,605.00 | 1,611.40 | 1,611.40 | 15,464 |
| Dec 11, 2023 | 1,585.05 | 1,671.00 | 1,575.70 | 1,662.10 | 1,662.10 | 50,573 |
| Dec 8, 2023 | 1,619.45 | 1,625.00 | 1,561.05 | 1,570.15 | 1,570.15 | 27,985 |
| Dec 7, 2023 | 1,655.05 | 1,684.80 | 1,603.00 | 1,607.85 | 1,607.85 | 38,435 |
| Dec 6, 2023 | 1,730.00 | 1,730.00 | 1,665.75 | 1,673.75 | 1,673.75 | 14,172 |
| Dec 5, 2023 | 1,659.90 | 1,882.05 | 1,647.75 | 1,719.50 | 1,719.50 | 89,110 |
| Dec 4, 2023 | 1,599.85 | 1,661.35 | 1,547.05 | 1,647.75 | 1,647.75 | 29,005 |
| Dec 1, 2023 | 1,520.00 | 1,592.35 | 1,511.00 | 1,574.40 | 1,574.40 | 29,901 |
| Nov 30, 2023 | 1,519.90 | 1,537.85 | 1,486.20 | 1,506.75 | 1,506.75 | 625,366 |
| Nov 29, 2023 | 1,488.95 | 1,524.00 | 1,467.75 | 1,517.00 | 1,517.00 | 23,723 |
| Nov 28, 2023 | 1,425.15 | 1,515.20 | 1,422.30 | 1,480.30 | 1,480.30 | 26,586 |
| Nov 24, 2023 | 1,459.90 | 1,475.40 | 1,418.05 | 1,425.10 | 1,425.10 | 7,089 |
| Nov 23, 2023 | 1,439.35 | 1,453.95 | 1,418.75 | 1,434.10 | 1,434.10 | 3,721 |
| Nov 22, 2023 | 1,406.05 | 1,439.40 | 1,406.05 | 1,428.35 | 1,428.35 | 7,095 |
| Nov 21, 2023 | 1,415.10 | 1,437.70 | 1,385.05 | 1,420.80 | 1,420.80 | 13,214 |
| Nov 20, 2023 | 1,449.40 | 1,450.10 | 1,417.80 | 1,433.40 | 1,433.40 | 4,313 |
| Nov 17, 2023 | 1,432.95 | 1,445.00 | 1,404.00 | 1,439.20 | 1,439.20 | 3,839 |
| Nov 16, 2023 | 1,407.45 | 1,458.00 | 1,394.90 | 1,431.90 | 1,431.90 | 8,404 |
| Nov 15, 2023 | 1,402.05 | 1,446.95 | 1,381.75 | 1,403.95 | 1,403.95 | 21,101 |
| Nov 13, 2023 | 1,396.95 | 1,409.00 | 1,376.25 | 1,405.85 | 1,405.85 | 5,793 |
| Nov 10, 2023 | 1,365.05 | 1,400.00 | 1,365.05 | 1,395.25 | 1,395.25 | 16,078 |
| Nov 9, 2023 | 1,391.65 | 1,411.70 | 1,365.95 | 1,383.00 | 1,383.00 | 12,533 |
| Nov 8, 2023 | 1,375.05 | 1,409.90 | 1,369.00 | 1,391.70 | 1,391.70 | 36,088 |
| Nov 7, 2023 | 1,327.60 | 1,373.95 | 1,302.90 | 1,366.30 | 1,366.30 | 21,666 |
| Nov 6, 2023 | 1,318.05 | 1,333.40 | 1,292.80 | 1,301.55 | 1,301.55 | 20,234 |
| Nov 3, 2023 | 1,293.35 | 1,343.00 | 1,293.00 | 1,322.40 | 1,322.40 | 17,641 |
| Nov 2, 2023 | 1,228.70 | 1,284.85 | 1,223.65 | 1,278.65 | 1,278.65 | 7,752 |
| Nov 1, 2023 | 1,220.95 | 1,246.15 | 1,218.35 | 1,223.00 | 1,223.00 | 8,183 |
| Oct 31, 2023 | 1,249.05 | 1,257.70 | 1,209.35 | 1,217.55 | 1,217.55 | 6,554 |
| Oct 30, 2023 | 1,244.30 | 1,253.00 | 1,224.75 | 1,251.50 | 1,251.50 | 8,787 |
| Oct 27, 2023 | 1,222.05 | 1,242.40 | 1,205.00 | 1,240.65 | 1,240.65 | 5,094 |
| Oct 26, 2023 | 1,175.05 | 1,228.00 | 1,140.95 | 1,225.10 | 1,225.10 | 22,916 |
| Oct 25, 2023 | 1,190.65 | 1,216.05 | 1,184.35 | 1,193.35 | 1,193.35 | 9,689 |
| Oct 23, 2023 | 1,237.55 | 1,243.25 | 1,170.00 | 1,185.95 | 1,185.95 | 18,191 |
| Oct 20, 2023 | 1,265.05 | 1,265.05 | 1,231.00 | 1,236.10 | 1,236.10 | 19,756 |
| Oct 19, 2023 | 1,249.80 | 1,259.40 | 1,242.00 | 1,249.35 | 1,249.35 | 1,281 |
| Oct 18, 2023 | 1,259.30 | 1,262.00 | 1,245.65 | 1,253.80 | 1,253.80 | 4,194 |
| Oct 17, 2023 | 1,264.80 | 1,264.80 | 1,234.95 | 1,244.05 | 1,244.05 | 4,874 |
| Oct 16, 2023 | 1,264.80 | 1,266.70 | 1,248.00 | 1,253.30 | 1,253.30 | 3,090 |
| Oct 13, 2023 | 1,255.00 | 1,265.00 | 1,246.55 | 1,252.85 | 1,252.85 | 12,765 |
| Oct 12, 2023 | 1,210.05 | 1,262.00 | 1,210.05 | 1,259.80 | 1,259.80 | 119,137 |
| Oct 11, 2023 | 1,213.05 | 1,255.00 | 1,213.05 | 1,226.00 | 1,226.00 | 429,850 |
| Oct 10, 2023 | 1,215.05 | 1,231.00 | 1,210.00 | 1,212.35 | 1,212.35 | 6,869 |
| Oct 9, 2023 | 1,220.00 | 1,243.00 | 1,210.50 | 1,218.00 | 1,218.00 | 9,540 |
| Oct 6, 2023 | 1,209.95 | 1,223.75 | 1,196.00 | 1,219.50 | 1,219.50 | 14,042 |
| Oct 5, 2023 | 1,193.00 | 1,208.60 | 1,189.75 | 1,206.45 | 1,206.45 | 2,246 |
| Oct 4, 2023 | 1,214.40 | 1,214.40 | 1,168.00 | 1,193.25 | 1,193.25 | 28,344 |
| Oct 3, 2023 | 1,203.55 | 1,215.70 | 1,188.65 | 1,203.30 | 1,203.30 | 5,987 |
| Sep 29, 2023 | 1,185.95 | 1,209.90 | 1,178.45 | 1,203.50 | 1,203.50 | 13,865 |
| Sep 28, 2023 | 1,209.95 | 1,212.00 | 1,167.20 | 1,174.10 | 1,174.10 | 15,528 |
| Sep 27, 2023 | 1,169.65 | 1,205.40 | 1,163.10 | 1,199.10 | 1,199.10 | 7,778 |
| Sep 26, 2023 | 1,159.20 | 1,180.75 | 1,159.20 | 1,169.60 | 1,169.60 | 11,968 |
| Sep 25, 2023 | 1,185.95 | 1,190.35 | 1,155.00 | 1,159.20 | 1,159.20 | 8,156 |
| Sep 22, 2023 | 1,196.95 | 1,196.95 | 1,157.30 | 1,181.25 | 1,181.25 | 22,893 |
| Sep 21, 2023 | 1,205.00 | 1,212.55 | 1,176.65 | 1,187.40 | 1,187.40 | 3,962 |
| Sep 20, 2023 | 1,240.95 | 1,240.95 | 1,194.00 | 1,208.20 | 1,208.20 | 20,378 |
| Sep 18, 2023 | 1,226.95 | 1,248.20 | 1,205.50 | 1,245.00 | 1,245.00 | 6,972 |
| Sep 15, 2023 | 1,224.95 | 1,240.45 | 1,202.10 | 1,218.35 | 1,218.35 | 5,342 |
| Sep 14, 2023 | 3.00 Dividend | |||||
| Sep 14, 2023 | 1,218.60 | 1,225.90 | 1,204.55 | 1,215.15 | 1,215.15 | 6,435 |
| Sep 13, 2023 | 1,192.75 | 1,225.95 | 1,192.75 | 1,209.50 | 1,206.50 | 7,637 |
| Sep 12, 2023 | 1,239.00 | 1,245.75 | 1,203.05 | 1,212.05 | 1,209.04 | 30,715 |
| Sep 11, 2023 | 1,260.45 | 1,268.35 | 1,228.80 | 1,234.40 | 1,231.34 | 7,466 |
| Sep 8, 2023 | 1,288.35 | 1,288.35 | 1,249.00 | 1,255.55 | 1,252.44 | 5,699 |
| Sep 7, 2023 | 1,294.40 | 1,300.70 | 1,267.25 | 1,274.25 | 1,271.09 | 12,756 |
| Sep 6, 2023 | 1,255.00 | 1,305.00 | 1,251.35 | 1,291.30 | 1,288.10 | 32,008 |
| Sep 5, 2023 | 1,248.00 | 1,260.15 | 1,243.85 | 1,251.35 | 1,248.25 | 14,400 |
| Sep 4, 2023 | 1,261.95 | 1,264.95 | 1,240.00 | 1,247.75 | 1,244.66 | 5,737 |
| Sep 1, 2023 | 1,262.05 | 1,297.00 | 1,237.70 | 1,257.20 | 1,254.08 | 8,644 |
| Aug 31, 2023 | 1,258.55 | 1,270.40 | 1,235.40 | 1,261.40 | 1,258.27 | 7,259 |
| Aug 30, 2023 | 1,262.00 | 1,279.40 | 1,255.00 | 1,257.25 | 1,254.13 | 14,835 |
| Aug 29, 2023 | 1,257.35 | 1,267.95 | 1,243.55 | 1,252.55 | 1,249.44 | 5,777 |
| Aug 28, 2023 | 1,247.05 | 1,267.20 | 1,241.15 | 1,257.25 | 1,254.13 | 11,659 |
| Aug 25, 2023 | 1,222.65 | 1,261.40 | 1,222.65 | 1,245.85 | 1,242.76 | 9,971 |
| Aug 24, 2023 | 1,215.65 | 1,238.45 | 1,204.00 | 1,222.60 | 1,219.57 | 32,300 |
| Aug 23, 2023 | 1,254.95 | 1,276.75 | 1,215.00 | 1,220.25 | 1,217.22 | 20,511 |
| Aug 22, 2023 | 1,261.05 | 1,280.25 | 1,249.00 | 1,255.20 | 1,252.09 | 14,983 |
| Aug 21, 2023 | 1,264.45 | 1,325.00 | 1,250.00 | 1,258.60 | 1,255.48 | 15,164 |
| Aug 18, 2023 | 1,268.15 | 1,304.00 | 1,257.20 | 1,280.55 | 1,277.37 | 6,816 |
| Aug 17, 2023 | 1,287.15 | 1,308.30 | 1,243.95 | 1,283.15 | 1,279.97 | 35,598 |
| Aug 16, 2023 | 1,315.20 | 1,333.00 | 1,286.70 | 1,297.65 | 1,294.43 | 18,052 |
| Aug 14, 2023 | 1,302.05 | 1,354.95 | 1,292.45 | 1,333.65 | 1,330.34 | 22,031 |
| Aug 11, 2023 | 1,353.70 | 1,364.85 | 1,335.00 | 1,340.25 | 1,336.93 | 3,724 |
| Aug 10, 2023 | 1,350.05 | 1,394.55 | 1,349.00 | 1,353.55 | 1,350.19 | 4,463 |
| Aug 9, 2023 | 1,389.95 | 1,389.95 | 1,352.00 | 1,363.25 | 1,359.87 | 6,723 |
| Aug 8, 2023 | 1,337.10 | 1,400.00 | 1,337.10 | 1,392.25 | 1,388.80 | 25,768 |
| Aug 7, 2023 | 1,352.05 | 1,401.65 | 1,326.80 | 1,339.65 | 1,336.33 | 28,470 |
| Aug 4, 2023 | 1,465.00 | 1,470.00 | 1,370.25 | 1,385.00 | 1,381.56 | 20,464 |
| Aug 3, 2023 | 1,404.55 | 1,452.00 | 1,403.55 | 1,447.10 | 1,443.51 | 13,738 |
| Jul 28, 2023 | 1,384.00 | 1,393.85 | 1,378.90 | 1,388.55 | 1,385.11 | 3,195 |
| Jul 26, 2023 | 1,405.30 | 1,405.30 | 1,356.00 | 1,361.00 | 1,357.62 | 4,356 |
| Jul 24, 2023 | 1,405.05 | 1,417.10 | 1,394.05 | 1,405.65 | 1,402.16 | 7,165 |
| Jul 21, 2023 | 1,311.60 | 1,408.65 | 1,311.60 | 1,400.20 | 1,396.73 | 36,501 |
| Jul 20, 2023 | 1,361.25 | 1,390.00 | 1,331.00 | 1,338.35 | 1,335.03 | 12,192 |
| Jul 19, 2023 | 1,376.05 | 1,394.90 | 1,373.45 | 1,378.80 | 1,375.38 | 8,821 |
| Jul 17, 2023 | 1,396.45 | 1,399.00 | 1,373.90 | 1,378.95 | 1,375.53 | 2,494 |
| Jul 14, 2023 | 1,379.95 | 1,391.90 | 1,359.05 | 1,380.90 | 1,377.47 | 14,398 |
| Jul 10, 2023 | 1,349.95 | 1,360.75 | 1,337.50 | 1,348.65 | 1,345.30 | 5,492 |
| Jul 7, 2023 | 1,384.95 | 1,384.95 | 1,341.80 | 1,354.60 | 1,351.24 | 20,968 |
| Jun 30, 2023 | 1,213.00 | 1,230.40 | 1,195.35 | 1,206.10 | 1,203.11 | 8,230 |
| Jun 28, 2023 | 1,237.85 | 1,237.85 | 1,206.00 | 1,212.10 | 1,209.09 | 7,816 |
| Jun 27, 2023 | 1,210.55 | 1,232.25 | 1,200.55 | 1,228.75 | 1,225.70 | 4,728 |
| Jun 26, 2023 | 1,194.80 | 1,210.00 | 1,178.15 | 1,196.15 | 1,193.18 | 7,350 |
| Jun 23, 2023 | 1,210.05 | 1,220.15 | 1,191.05 | 1,194.80 | 1,191.84 | 9,014 |
| Jun 22, 2023 | 1,220.25 | 1,235.45 | 1,209.75 | 1,218.20 | 1,215.18 | 11,087 |
| Jun 21, 2023 | 1,210.00 | 1,238.00 | 1,188.70 | 1,227.15 | 1,224.11 | 25,287 |
| Jun 20, 2023 | 1,180.15 | 1,241.25 | 1,180.15 | 1,211.90 | 1,208.89 | 10,524 |
| Jun 19, 2023 | 1,191.70 | 1,203.70 | 1,187.05 | 1,196.45 | 1,193.48 | 2,364 |
| Jun 16, 2023 | 1,190.00 | 1,204.40 | 1,182.90 | 1,199.25 | 1,196.28 | 2,684 |
| Jun 15, 2023 | 1,181.05 | 1,194.05 | 1,181.05 | 1,186.70 | 1,183.76 | 4,425 |
| Jun 14, 2023 | 1,203.05 | 1,214.45 | 1,182.30 | 1,187.70 | 1,184.75 | 3,088 |
| Jun 13, 2023 | 1,189.70 | 1,210.00 | 1,189.70 | 1,202.80 | 1,199.82 | 4,836 |
| Jun 12, 2023 | 1,181.75 | 1,195.00 | 1,171.00 | 1,193.75 | 1,190.79 | 5,430 |
| Jun 9, 2023 | 1,200.75 | 1,215.20 | 1,186.80 | 1,190.45 | 1,187.50 | 5,576 |
| Jun 8, 2023 | 1,191.75 | 1,224.55 | 1,191.75 | 1,208.85 | 1,205.85 | 4,287 |
| Jun 7, 2023 | 1,208.45 | 1,223.10 | 1,190.00 | 1,193.90 | 1,190.94 | 6,813 |
| Jun 6, 2023 | 1,202.05 | 1,211.10 | 1,193.50 | 1,206.10 | 1,203.11 | 2,749 |
| Jun 5, 2023 | 1,211.90 | 1,215.40 | 1,189.30 | 1,209.75 | 1,206.75 | 6,191 |
| Jun 2, 2023 | 1,173.00 | 1,199.90 | 1,173.00 | 1,197.20 | 1,194.23 | 6,548 |
| Jun 1, 2023 | 1,168.95 | 1,185.50 | 1,164.10 | 1,172.60 | 1,169.69 | 7,474 |
| May 31, 2023 | 1,169.05 | 1,191.15 | 1,160.00 | 1,171.25 | 1,168.34 | 7,424 |
| May 30, 2023 | 1,160.95 | 1,177.75 | 1,142.85 | 1,168.75 | 1,165.85 | 19,943 |
| May 26, 2023 | 1,116.45 | 1,173.60 | 1,094.75 | 1,160.10 | 1,157.22 | 19,103 |
| May 25, 2023 | 1,148.35 | 1,148.35 | 1,130.85 | 1,139.50 | 1,136.67 | 3,107 |
| May 24, 2023 | 1,151.05 | 1,162.70 | 1,135.80 | 1,137.80 | 1,134.98 | 2,376 |
| May 23, 2023 | 1,156.10 | 1,176.60 | 1,150.65 | 1,156.85 | 1,153.98 | 7,166 |
| May 22, 2023 | 1,164.95 | 1,171.30 | 1,148.10 | 1,167.35 | 1,164.45 | 4,591 |
| May 19, 2023 | 1,125.35 | 1,162.10 | 1,125.00 | 1,154.95 | 1,152.09 | 9,291 |
| May 17, 2023 | 1,105.40 | 1,129.75 | 1,105.40 | 1,122.55 | 1,119.77 | 8,075 |
| May 16, 2023 | 1,107.00 | 1,111.05 | 1,096.50 | 1,105.20 | 1,102.46 | 4,430 |
| May 15, 2023 | 1,107.40 | 1,116.55 | 1,097.95 | 1,106.30 | 1,103.56 | 6,282 |
| May 12, 2023 | 1,110.55 | 1,113.40 | 1,100.00 | 1,107.50 | 1,104.75 | 5,532 |
| May 11, 2023 | 1,120.30 | 1,160.00 | 1,097.45 | 1,110.40 | 1,107.65 | 9,504 |
| May 10, 2023 | 1,113.95 | 1,130.95 | 1,113.95 | 1,120.30 | 1,117.52 | 6,282 |
| May 9, 2023 | 1,115.60 | 1,128.40 | 1,107.60 | 1,124.10 | 1,121.31 | 1,292 |
| May 8, 2023 | 1,119.30 | 1,132.55 | 1,105.60 | 1,109.00 | 1,106.25 | 3,806 |
| May 5, 2023 | 1,081.05 | 1,131.00 | 1,081.05 | 1,119.30 | 1,116.52 | 21,461 |
| May 4, 2023 | 1,108.40 | 1,112.80 | 1,085.00 | 1,089.85 | 1,087.15 | 2,712 |
| May 3, 2023 | 1,104.95 | 1,116.55 | 1,095.00 | 1,099.20 | 1,096.47 | 10,340 |
| May 2, 2023 | 1,129.05 | 1,140.00 | 1,094.00 | 1,100.05 | 1,097.32 | 5,923 |
| Apr 28, 2023 | 1,133.05 | 1,148.45 | 1,114.85 | 1,126.55 | 1,123.76 | 15,325 |
| Apr 27, 2023 | 1,120.60 | 1,146.15 | 1,119.35 | 1,140.80 | 1,137.97 | 2,854 |
| Apr 26, 2023 | 1,138.35 | 1,140.85 | 1,116.65 | 1,121.80 | 1,119.02 | 4,968 |