BSE - Delayed Quote • INR
Titan Company Limited (TITAN.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 24, 2024 | 3,635.75 | 3,642.00 | 3,580.10 | 3,607.55 | 3,607.55 | 64,468 |
| Apr 23, 2024 | 3,604.25 | 3,649.00 | 3,604.25 | 3,629.65 | 3,629.65 | 49,958 |
| Apr 22, 2024 | 3,569.95 | 3,613.85 | 3,553.20 | 3,597.80 | 3,597.80 | 23,670 |
| Apr 19, 2024 | 3,520.55 | 3,571.05 | 3,478.45 | 3,562.85 | 3,562.85 | 82,880 |
| Apr 18, 2024 | 3,647.05 | 3,658.10 | 3,501.15 | 3,526.40 | 3,526.40 | 77,650 |
| Apr 16, 2024 | 3,598.65 | 3,652.00 | 3,590.00 | 3,647.05 | 3,647.05 | 63,156 |
| Apr 15, 2024 | 3,560.05 | 3,638.95 | 3,560.05 | 3,601.55 | 3,601.55 | 67,156 |
| Apr 12, 2024 | 3,714.95 | 3,714.95 | 3,610.00 | 3,619.70 | 3,619.70 | 95,454 |
| Apr 10, 2024 | 3,699.65 | 3,717.90 | 3,681.15 | 3,708.65 | 3,708.65 | 31,272 |
| Apr 9, 2024 | 3,763.85 | 3,763.85 | 3,665.00 | 3,679.70 | 3,679.70 | 23,508 |
| Apr 8, 2024 | 3,804.95 | 3,807.00 | 3,720.05 | 3,747.70 | 3,747.70 | 50,660 |
| Apr 5, 2024 | 3,776.10 | 3,800.00 | 3,740.40 | 3,754.85 | 3,754.85 | 39,739 |
| Apr 4, 2024 | 3,740.00 | 3,792.00 | 3,678.60 | 3,783.05 | 3,783.05 | 48,206 |
| Apr 3, 2024 | 3,755.55 | 3,755.55 | 3,705.40 | 3,713.00 | 3,713.00 | 25,175 |
| Apr 2, 2024 | 3,764.45 | 3,780.15 | 3,734.30 | 3,756.70 | 3,756.70 | 12,285 |
| Apr 1, 2024 | 3,805.75 | 3,831.40 | 3,730.00 | 3,737.95 | 3,737.95 | 47,886 |
| Mar 28, 2024 | 3,769.45 | 3,837.15 | 3,732.40 | 3,804.75 | 3,804.75 | 55,771 |
| Mar 27, 2024 | 3,700.15 | 3,784.95 | 3,695.00 | 3,761.20 | 3,761.20 | 50,872 |
| Mar 26, 2024 | 3,664.70 | 3,730.00 | 3,664.00 | 3,700.15 | 3,700.15 | 140,668 |
| Mar 22, 2024 | 3,632.95 | 3,725.00 | 3,627.50 | 3,709.15 | 3,709.15 | 73,901 |
| Mar 21, 2024 | 3,608.60 | 3,638.10 | 3,591.00 | 3,628.95 | 3,628.95 | 47,503 |
| Mar 20, 2024 | 3,604.25 | 3,604.25 | 3,550.00 | 3,592.45 | 3,592.45 | 30,339 |
| Mar 19, 2024 | 3,585.45 | 3,605.00 | 3,547.10 | 3,582.55 | 3,582.55 | 44,957 |
| Mar 18, 2024 | 3,632.65 | 3,632.65 | 3,565.00 | 3,581.00 | 3,581.00 | 43,367 |
| Mar 15, 2024 | 3,609.60 | 3,655.00 | 3,609.60 | 3,633.00 | 3,633.00 | 41,379 |
| Mar 14, 2024 | 3,613.55 | 3,648.60 | 3,580.25 | 3,640.85 | 3,640.85 | 43,915 |
| Mar 13, 2024 | 3,750.35 | 3,761.50 | 3,589.00 | 3,627.25 | 3,627.25 | 53,015 |
| Mar 12, 2024 | 3,765.00 | 3,765.00 | 3,715.00 | 3,749.80 | 3,749.80 | 53,898 |
| Mar 11, 2024 | 3,790.45 | 3,803.40 | 3,741.60 | 3,750.05 | 3,750.05 | 27,909 |
| Mar 7, 2024 | 3,813.00 | 3,825.15 | 3,769.00 | 3,787.50 | 3,787.50 | 71,860 |
| Mar 6, 2024 | 3,752.00 | 3,815.50 | 3,704.00 | 3,809.85 | 3,809.85 | 40,466 |
| Mar 5, 2024 | 3,750.00 | 3,758.00 | 3,708.00 | 3,752.90 | 3,752.90 | 951,387 |
| Mar 4, 2024 | 3,766.95 | 3,766.95 | 3,714.35 | 3,731.85 | 3,731.85 | 22,925 |
| Mar 1, 2024 | 3,625.05 | 3,772.30 | 3,625.05 | 3,764.70 | 3,764.70 | 118,266 |
| Feb 29, 2024 | 3,608.30 | 3,651.50 | 3,585.05 | 3,629.35 | 3,629.35 | 311,732 |
| Feb 28, 2024 | 3,674.95 | 3,674.95 | 3,582.05 | 3,592.60 | 3,592.60 | 8,465 |
| Feb 27, 2024 | 3,623.20 | 3,676.15 | 3,621.05 | 3,652.55 | 3,652.55 | 9,361 |
| Feb 26, 2024 | 3,692.95 | 3,692.95 | 3,612.00 | 3,621.05 | 3,621.05 | 23,622 |
| Feb 23, 2024 | 3,660.55 | 3,737.00 | 3,660.00 | 3,692.95 | 3,692.95 | 67,950 |
| Feb 22, 2024 | 3,693.25 | 3,693.25 | 3,555.85 | 3,651.80 | 3,651.80 | 14,980 |
| Feb 21, 2024 | 3,670.00 | 3,703.50 | 3,639.00 | 3,653.50 | 3,653.50 | 11,207 |
| Feb 20, 2024 | 3,709.90 | 3,719.70 | 3,668.35 | 3,682.40 | 3,682.40 | 12,939 |
| Feb 19, 2024 | 3,667.55 | 3,709.65 | 3,646.60 | 3,693.30 | 3,693.30 | 34,982 |
| Feb 16, 2024 | 3,650.00 | 3,690.00 | 3,625.00 | 3,656.60 | 3,656.60 | 23,198 |
| Feb 15, 2024 | 3,595.40 | 3,630.00 | 3,570.60 | 3,621.70 | 3,621.70 | 21,795 |
| Feb 14, 2024 | 3,551.00 | 3,595.00 | 3,505.00 | 3,586.55 | 3,586.55 | 11,080 |
| Feb 13, 2024 | 3,612.35 | 3,612.35 | 3,552.00 | 3,559.25 | 3,559.25 | 12,190 |
| Feb 12, 2024 | 3,612.85 | 3,619.10 | 3,571.05 | 3,584.00 | 3,584.00 | 11,931 |
| Feb 9, 2024 | 3,545.05 | 3,598.40 | 3,535.00 | 3,590.60 | 3,590.60 | 37,500 |
| Feb 8, 2024 | 3,617.95 | 3,617.95 | 3,503.55 | 3,549.00 | 3,549.00 | 47,252 |
| Feb 7, 2024 | 3,560.15 | 3,619.00 | 3,557.00 | 3,576.75 | 3,576.75 | 32,718 |
| Feb 6, 2024 | 3,552.60 | 3,578.50 | 3,532.40 | 3,559.75 | 3,559.75 | 31,652 |
| Feb 5, 2024 | 3,619.40 | 3,623.00 | 3,538.00 | 3,552.60 | 3,552.60 | 52,148 |
| Feb 2, 2024 | 3,627.55 | 3,712.35 | 3,603.00 | 3,613.75 | 3,613.75 | 65,120 |
| Feb 1, 2024 | 3,734.95 | 3,734.95 | 3,602.05 | 3,626.00 | 3,626.00 | 26,843 |
| Jan 31, 2024 | 3,774.50 | 3,774.50 | 3,652.55 | 3,697.40 | 3,697.40 | 53,851 |
| Jan 30, 2024 | 3,875.10 | 3,885.00 | 3,716.15 | 3,735.85 | 3,735.85 | 17,431 |
| Jan 29, 2024 | 3,769.85 | 3,875.00 | 3,764.10 | 3,866.05 | 3,866.05 | 11,999 |
| Jan 25, 2024 | 3,774.85 | 3,800.80 | 3,731.00 | 3,770.20 | 3,770.20 | 310,421 |
| Jan 24, 2024 | 3,740.15 | 3,779.60 | 3,713.00 | 3,765.05 | 3,765.05 | 19,179 |
| Jan 23, 2024 | 3,787.50 | 3,856.95 | 3,707.40 | 3,737.15 | 3,737.15 | 43,552 |
| Jan 19, 2024 | 3,775.60 | 3,860.00 | 3,743.70 | 3,809.60 | 3,809.60 | 77,322 |
| Jan 17, 2024 | 3,819.30 | 3,854.35 | 3,802.20 | 3,830.00 | 3,830.00 | 14,203 |
| Jan 16, 2024 | 3,762.70 | 3,857.75 | 3,755.10 | 3,819.30 | 3,819.30 | 29,060 |
| Jan 15, 2024 | 3,749.55 | 3,775.00 | 3,736.20 | 3,758.75 | 3,758.75 | 14,551 |
| Jan 12, 2024 | 3,712.20 | 3,735.95 | 3,649.00 | 3,724.20 | 3,724.20 | 105,435 |
| Jan 11, 2024 | 3,730.85 | 3,741.30 | 3,692.65 | 3,698.85 | 3,698.85 | 10,144 |
| Jan 10, 2024 | 3,706.70 | 3,729.95 | 3,691.00 | 3,714.35 | 3,714.35 | 9,919 |
| Jan 9, 2024 | 3,715.65 | 3,754.00 | 3,684.00 | 3,691.85 | 3,691.85 | 14,487 |
| Jan 8, 2024 | 3,784.25 | 3,784.25 | 3,695.60 | 3,705.70 | 3,705.70 | 31,070 |
| Jan 5, 2024 | 3,719.50 | 3,733.00 | 3,689.00 | 3,710.05 | 3,710.05 | 124,653 |
| Jan 4, 2024 | 3,690.00 | 3,727.00 | 3,687.80 | 3,721.25 | 3,721.25 | 12,631 |
| Jan 3, 2024 | 3,700.15 | 3,710.00 | 3,665.10 | 3,692.60 | 3,692.60 | 7,614 |
| Jan 2, 2024 | 3,690.00 | 3,707.50 | 3,642.20 | 3,696.80 | 3,696.80 | 7,601 |
| Jan 1, 2024 | 3,698.95 | 3,698.95 | 3,667.60 | 3,675.05 | 3,675.05 | 21,736 |
| Dec 29, 2023 | 3,719.75 | 3,719.75 | 3,660.45 | 3,675.95 | 3,675.95 | 49,519 |
| Dec 28, 2023 | 3,700.00 | 3,736.30 | 3,680.60 | 3,716.45 | 3,716.45 | 25,700 |
| Dec 27, 2023 | 3,669.00 | 3,695.00 | 3,645.45 | 3,688.55 | 3,688.55 | 38,807 |
| Dec 26, 2023 | 3,627.35 | 3,665.90 | 3,627.00 | 3,655.75 | 3,655.75 | 47,848 |
| Dec 22, 2023 | 3,583.65 | 3,638.25 | 3,561.95 | 3,624.25 | 3,624.25 | 17,906 |
| Dec 21, 2023 | 3,520.50 | 3,597.65 | 3,520.40 | 3,579.50 | 3,579.50 | 11,486 |
| Dec 20, 2023 | 3,620.10 | 3,651.00 | 3,540.70 | 3,553.05 | 3,553.05 | 52,309 |
| Dec 19, 2023 | 3,618.50 | 3,628.00 | 3,600.00 | 3,612.00 | 3,612.00 | 9,101 |
| Dec 18, 2023 | 3,600.75 | 3,666.00 | 3,593.05 | 3,618.55 | 3,618.55 | 29,481 |
| Dec 15, 2023 | 3,613.10 | 3,616.50 | 3,585.65 | 3,600.75 | 3,600.75 | 18,378 |
| Dec 14, 2023 | 3,605.60 | 3,648.70 | 3,583.85 | 3,591.05 | 3,591.05 | 35,084 |
| Dec 13, 2023 | 3,573.80 | 3,609.50 | 3,554.00 | 3,602.40 | 3,602.40 | 11,156 |
| Dec 12, 2023 | 3,639.95 | 3,643.20 | 3,561.55 | 3,568.75 | 3,568.75 | 35,035 |
| Dec 11, 2023 | 3,638.20 | 3,644.80 | 3,598.00 | 3,630.90 | 3,630.90 | 24,566 |
| Dec 8, 2023 | 3,578.50 | 3,646.75 | 3,573.90 | 3,634.70 | 3,634.70 | 61,918 |
| Dec 7, 2023 | 3,559.95 | 3,595.00 | 3,520.05 | 3,585.65 | 3,585.65 | 13,020 |
| Dec 6, 2023 | 3,545.05 | 3,572.00 | 3,536.10 | 3,546.80 | 3,546.80 | 21,016 |
| Dec 5, 2023 | 3,499.70 | 3,550.00 | 3,478.35 | 3,546.30 | 3,546.30 | 61,878 |
| Dec 4, 2023 | 3,515.05 | 3,549.65 | 3,478.30 | 3,487.70 | 3,487.70 | 15,889 |
| Dec 1, 2023 | 3,507.95 | 3,507.95 | 3,470.00 | 3,488.55 | 3,488.55 | 38,589 |
| Nov 30, 2023 | 3,439.85 | 3,499.65 | 3,425.00 | 3,491.95 | 3,491.95 | 15,542 |
| Nov 29, 2023 | 3,455.00 | 3,470.00 | 3,423.60 | 3,427.25 | 3,427.25 | 9,702 |
| Nov 28, 2023 | 3,410.05 | 3,445.60 | 3,397.00 | 3,442.05 | 3,442.05 | 24,594 |
| Nov 24, 2023 | 3,407.25 | 3,418.80 | 3,383.30 | 3,398.60 | 3,398.60 | 16,767 |
| Nov 23, 2023 | 3,434.30 | 3,441.75 | 3,396.55 | 3,407.00 | 3,407.00 | 23,152 |
| Nov 22, 2023 | 3,424.95 | 3,434.00 | 3,400.00 | 3,429.65 | 3,429.65 | 15,722 |
| Nov 21, 2023 | 3,355.20 | 3,400.00 | 3,355.20 | 3,394.15 | 3,394.15 | 44,133 |
| Nov 20, 2023 | 3,359.95 | 3,359.95 | 3,312.35 | 3,345.85 | 3,345.85 | 12,592 |
| Nov 17, 2023 | 3,336.00 | 3,365.95 | 3,327.00 | 3,338.25 | 3,338.25 | 21,168 |
| Nov 16, 2023 | 3,299.95 | 3,357.85 | 3,260.00 | 3,335.40 | 3,335.40 | 81,901 |
| Nov 15, 2023 | 3,260.00 | 3,301.05 | 3,260.00 | 3,296.30 | 3,296.30 | 10,827 |
| Nov 13, 2023 | 3,270.05 | 3,278.05 | 3,251.45 | 3,264.75 | 3,264.75 | 5,929 |
| Nov 10, 2023 | 3,264.95 | 3,272.00 | 3,230.00 | 3,256.35 | 3,256.35 | 104,891 |
| Nov 9, 2023 | 3,315.55 | 3,319.95 | 3,275.45 | 3,284.45 | 3,284.45 | 15,784 |
| Nov 8, 2023 | 3,298.95 | 3,323.45 | 3,272.70 | 3,311.20 | 3,311.20 | 28,115 |
| Nov 7, 2023 | 3,299.95 | 3,299.95 | 3,250.25 | 3,270.55 | 3,270.55 | 10,575 |
| Nov 6, 2023 | 3,338.00 | 3,338.00 | 3,247.25 | 3,266.45 | 3,266.45 | 23,783 |
| Nov 3, 2023 | 3,214.00 | 3,286.70 | 3,210.00 | 3,272.55 | 3,272.55 | 113,452 |
| Nov 2, 2023 | 3,191.75 | 3,228.50 | 3,181.00 | 3,201.30 | 3,201.30 | 20,254 |
| Nov 1, 2023 | 3,198.00 | 3,213.50 | 3,169.55 | 3,173.85 | 3,173.85 | 9,598 |
| Oct 31, 2023 | 3,116.90 | 3,204.10 | 3,088.00 | 3,188.75 | 3,188.75 | 28,859 |
| Oct 30, 2023 | 3,111.65 | 3,121.55 | 3,075.00 | 3,116.90 | 3,116.90 | 10,277 |
| Oct 27, 2023 | 3,094.00 | 3,139.80 | 3,086.40 | 3,120.20 | 3,120.20 | 44,018 |
| Oct 26, 2023 | 3,155.60 | 3,180.45 | 3,093.85 | 3,100.60 | 3,100.60 | 101,464 |
| Oct 25, 2023 | 3,219.95 | 3,235.95 | 3,178.30 | 3,188.70 | 3,188.70 | 29,033 |
| Oct 23, 2023 | 3,250.00 | 3,275.25 | 3,209.70 | 3,220.35 | 3,220.35 | 8,116 |
| Oct 20, 2023 | 3,278.50 | 3,291.15 | 3,243.85 | 3,265.85 | 3,265.85 | 221,310 |
| Oct 19, 2023 | 3,280.00 | 3,300.00 | 3,240.10 | 3,284.30 | 3,284.30 | 104,990 |
| Oct 18, 2023 | 3,312.95 | 3,323.15 | 3,278.20 | 3,283.05 | 3,283.05 | 25,227 |
| Oct 17, 2023 | 3,311.05 | 3,327.40 | 3,303.65 | 3,309.60 | 3,309.60 | 11,662 |
| Oct 16, 2023 | 3,284.00 | 3,328.00 | 3,279.25 | 3,300.10 | 3,300.10 | 34,294 |
| Oct 13, 2023 | 3,289.95 | 3,305.05 | 3,266.45 | 3,284.00 | 3,284.00 | 146,568 |
| Oct 12, 2023 | 3,280.55 | 3,294.55 | 3,262.90 | 3,284.30 | 3,284.30 | 8,895 |
| Oct 11, 2023 | 3,290.00 | 3,295.00 | 3,263.75 | 3,279.70 | 3,279.70 | 223,851 |
| Oct 10, 2023 | 3,296.00 | 3,299.00 | 3,259.55 | 3,267.85 | 3,267.85 | 17,426 |
| Oct 9, 2023 | 3,308.95 | 3,308.95 | 3,250.00 | 3,266.75 | 3,266.75 | 48,698 |
| Oct 6, 2023 | 3,225.00 | 3,319.15 | 3,225.00 | 3,311.15 | 3,311.15 | 83,599 |
| Oct 5, 2023 | 3,190.00 | 3,229.45 | 3,166.70 | 3,215.40 | 3,215.40 | 95,101 |
| Oct 4, 2023 | 3,196.85 | 3,206.35 | 3,151.00 | 3,166.70 | 3,166.70 | 23,532 |
| Oct 3, 2023 | 3,148.80 | 3,212.95 | 3,112.95 | 3,196.85 | 3,196.85 | 33,586 |
| Sep 29, 2023 | 3,174.95 | 3,176.00 | 3,142.90 | 3,149.60 | 3,149.60 | 22,339 |
| Sep 28, 2023 | 3,249.20 | 3,249.20 | 3,141.30 | 3,160.55 | 3,160.55 | 17,016 |
| Sep 27, 2023 | 3,250.00 | 3,267.55 | 3,187.00 | 3,213.90 | 3,213.90 | 122,229 |
| Sep 26, 2023 | 3,283.00 | 3,307.85 | 3,256.25 | 3,262.30 | 3,262.30 | 20,397 |
| Sep 25, 2023 | 3,273.10 | 3,315.35 | 3,262.40 | 3,286.80 | 3,286.80 | 9,801 |
| Sep 22, 2023 | 3,302.45 | 3,302.45 | 3,262.00 | 3,273.10 | 3,273.10 | 13,765 |
| Sep 21, 2023 | 3,301.00 | 3,322.00 | 3,286.00 | 3,302.45 | 3,302.45 | 27,509 |
| Sep 20, 2023 | 3,323.20 | 3,349.00 | 3,298.90 | 3,307.25 | 3,307.25 | 23,606 |
| Sep 18, 2023 | 3,250.50 | 3,351.55 | 3,245.45 | 3,339.20 | 3,339.20 | 61,456 |
| Sep 15, 2023 | 3,255.05 | 3,264.70 | 3,239.05 | 3,250.45 | 3,250.45 | 11,341 |
| Sep 14, 2023 | 3,280.00 | 3,299.70 | 3,240.50 | 3,260.65 | 3,260.65 | 13,947 |
| Sep 13, 2023 | 3,184.20 | 3,269.00 | 3,182.25 | 3,262.85 | 3,262.85 | 47,258 |
| Sep 12, 2023 | 3,210.50 | 3,220.00 | 3,177.85 | 3,185.90 | 3,185.90 | 11,802 |
| Sep 11, 2023 | 3,200.45 | 3,221.00 | 3,189.00 | 3,213.10 | 3,213.10 | 31,854 |
| Sep 8, 2023 | 3,175.00 | 3,205.30 | 3,174.45 | 3,199.35 | 3,199.35 | 11,564 |
| Sep 7, 2023 | 3,165.05 | 3,180.00 | 3,151.25 | 3,172.30 | 3,172.30 | 9,716 |
| Sep 6, 2023 | 3,137.95 | 3,181.35 | 3,125.00 | 3,175.25 | 3,175.25 | 18,633 |
| Sep 5, 2023 | 3,110.05 | 3,156.90 | 3,110.05 | 3,135.95 | 3,135.95 | 16,704 |
| Sep 4, 2023 | 3,116.00 | 3,125.00 | 3,086.40 | 3,099.25 | 3,099.25 | 14,413 |
| Sep 1, 2023 | 3,112.00 | 3,124.45 | 3,100.00 | 3,115.95 | 3,115.95 | 24,710 |
| Aug 31, 2023 | 3,078.40 | 3,117.60 | 3,078.40 | 3,107.15 | 3,107.15 | 15,711 |
| Aug 30, 2023 | 3,079.00 | 3,110.00 | 3,066.10 | 3,078.35 | 3,078.35 | 13,034 |
| Aug 29, 2023 | 3,050.00 | 3,089.00 | 3,045.00 | 3,079.00 | 3,079.00 | 24,515 |
| Aug 28, 2023 | 3,067.05 | 3,075.10 | 3,041.90 | 3,049.30 | 3,049.30 | 8,943 |
| Aug 25, 2023 | 3,059.95 | 3,073.15 | 3,038.85 | 3,066.25 | 3,066.25 | 28,176 |
| Aug 24, 2023 | 3,079.95 | 3,099.00 | 3,057.00 | 3,059.50 | 3,059.50 | 11,882 |
| Aug 23, 2023 | 3,070.05 | 3,083.80 | 3,056.85 | 3,068.00 | 3,068.00 | 11,421 |
| Aug 22, 2023 | 3,078.65 | 3,090.00 | 3,040.50 | 3,075.10 | 3,075.10 | 32,180 |
| Aug 21, 2023 | 3,050.00 | 3,081.20 | 3,049.95 | 3,078.60 | 3,078.60 | 17,466 |
| Aug 18, 2023 | 3,072.40 | 3,079.00 | 3,036.00 | 3,049.15 | 3,049.15 | 31,746 |
| Aug 17, 2023 | 3,016.00 | 3,078.80 | 3,012.10 | 3,072.40 | 3,072.40 | 23,988 |
| Aug 16, 2023 | 3,010.65 | 3,015.60 | 2,980.95 | 3,009.35 | 3,009.35 | 11,794 |
| Aug 14, 2023 | 3,025.00 | 3,025.00 | 2,989.35 | 3,009.75 | 3,009.75 | 10,728 |
| Aug 11, 2023 | 2,990.00 | 3,066.00 | 2,981.00 | 3,015.85 | 3,015.85 | 79,723 |
| Aug 10, 2023 | 2,960.00 | 2,996.00 | 2,916.70 | 2,989.60 | 2,989.60 | 17,320 |
| Aug 9, 2023 | 2,923.05 | 2,962.90 | 2,919.95 | 2,955.40 | 2,955.40 | 13,837 |
| Aug 8, 2023 | 2,910.00 | 2,931.00 | 2,905.05 | 2,920.80 | 2,920.80 | 22,865 |
| Aug 7, 2023 | 2,905.00 | 2,916.00 | 2,882.60 | 2,904.95 | 2,904.95 | 12,762 |
| Aug 4, 2023 | 2,949.95 | 2,949.95 | 2,900.00 | 2,903.60 | 2,903.60 | 36,621 |
| Aug 3, 2023 | 2,940.00 | 2,986.10 | 2,883.30 | 2,902.30 | 2,902.30 | 143,484 |
| Jul 28, 2023 | 3,000.70 | 3,003.70 | 2,952.00 | 2,988.20 | 2,988.20 | 20,790 |
| Jul 26, 2023 | 3,038.25 | 3,040.00 | 2,995.20 | 3,008.50 | 3,008.50 | 33,867 |
| Jul 24, 2023 | 2,970.05 | 2,992.35 | 2,951.15 | 2,978.85 | 2,978.85 | 11,329 |
| Jul 21, 2023 | 2,986.00 | 3,004.25 | 2,970.20 | 2,975.80 | 2,975.80 | 14,930 |
| Jul 20, 2023 | 3,013.95 | 3,015.00 | 2,967.10 | 2,988.35 | 2,988.35 | 46,092 |
| Jul 19, 2023 | 3,003.20 | 3,015.00 | 2,987.00 | 2,996.45 | 2,996.45 | 11,717 |
| Jul 17, 2023 | 3,068.05 | 3,076.90 | 3,022.00 | 3,034.00 | 3,034.00 | 17,954 |
| Jul 14, 2023 | 3,071.05 | 3,096.35 | 3,043.00 | 3,055.40 | 3,055.40 | 27,309 |
| Jul 13, 2023 | 10.00 Dividend | |||||
| Jul 10, 2023 | 3,152.05 | 3,152.50 | 3,031.00 | 3,044.10 | 3,044.10 | 55,247 |
| Jul 7, 2023 | 3,149.00 | 3,211.10 | 3,130.00 | 3,144.75 | 3,144.75 | 126,738 |
| Jun 30, 2023 | 3,037.00 | 3,067.70 | 3,029.05 | 3,048.60 | 3,048.60 | 14,491 |
| Jun 28, 2023 | 2,980.00 | 3,044.00 | 2,980.00 | 3,024.95 | 3,024.95 | 81,793 |
| Jun 27, 2023 | 2,972.55 | 2,992.25 | 2,941.35 | 2,976.20 | 2,976.20 | 7,686 |
| Jun 26, 2023 | 2,930.05 | 2,980.00 | 2,930.05 | 2,972.55 | 2,972.55 | 9,738 |
| Jun 23, 2023 | 2,950.05 | 2,983.75 | 2,932.15 | 2,939.15 | 2,939.15 | 31,659 |
| Jun 22, 2023 | 2,999.90 | 2,999.90 | 2,955.25 | 2,968.55 | 2,968.55 | 10,694 |
| Jun 21, 2023 | 2,988.95 | 2,988.95 | 2,958.95 | 2,969.75 | 2,969.75 | 8,854 |
| Jun 20, 2023 | 2,971.05 | 2,987.35 | 2,947.65 | 2,968.80 | 2,968.80 | 52,740 |
| Jun 19, 2023 | 2,963.00 | 3,023.80 | 2,963.00 | 2,969.55 | 2,969.55 | 32,247 |
| Jun 16, 2023 | 2,924.60 | 2,960.00 | 2,919.75 | 2,954.15 | 2,954.15 | 16,199 |
| Jun 15, 2023 | 2,919.95 | 2,923.65 | 2,900.30 | 2,905.60 | 2,905.60 | 7,424 |
| Jun 14, 2023 | 2,912.50 | 2,944.00 | 2,896.70 | 2,905.25 | 2,905.25 | 9,211 |
| Jun 13, 2023 | 2,861.20 | 2,917.00 | 2,856.35 | 2,912.40 | 2,912.40 | 57,797 |
| Jun 12, 2023 | 2,880.05 | 2,883.05 | 2,834.00 | 2,853.20 | 2,853.20 | 26,962 |
| Jun 9, 2023 | 2,876.85 | 2,919.95 | 2,862.65 | 2,876.85 | 2,876.85 | 14,824 |
| Jun 8, 2023 | 2,914.95 | 2,922.15 | 2,870.35 | 2,876.80 | 2,876.80 | 15,175 |
| Jun 7, 2023 | 2,894.00 | 2,910.00 | 2,870.80 | 2,904.65 | 2,904.65 | 18,086 |
| Jun 6, 2023 | 2,856.05 | 2,893.15 | 2,856.05 | 2,881.15 | 2,881.15 | 18,051 |
| Jun 5, 2023 | 2,870.00 | 2,875.00 | 2,840.00 | 2,854.80 | 2,854.80 | 10,651 |
| Jun 2, 2023 | 2,826.70 | 2,871.50 | 2,826.70 | 2,859.60 | 2,859.60 | 25,055 |
| Jun 1, 2023 | 2,821.00 | 2,836.10 | 2,815.55 | 2,826.70 | 2,826.70 | 7,245 |
| May 31, 2023 | 2,797.45 | 2,832.95 | 2,789.80 | 2,822.40 | 2,822.40 | 38,833 |
| May 30, 2023 | 2,836.60 | 2,840.60 | 2,796.85 | 2,801.85 | 2,801.85 | 23,837 |
| May 26, 2023 | 2,705.00 | 2,759.00 | 2,700.00 | 2,741.95 | 2,741.95 | 15,201 |
| May 25, 2023 | 2,731.00 | 2,731.00 | 2,681.30 | 2,704.45 | 2,704.45 | 45,118 |
| May 24, 2023 | 2,678.00 | 2,722.05 | 2,669.25 | 2,707.00 | 2,707.00 | 9,983 |
| May 23, 2023 | 2,701.10 | 2,727.40 | 2,678.00 | 2,682.90 | 2,682.90 | 32,407 |
| May 22, 2023 | 2,690.05 | 2,733.45 | 2,690.05 | 2,713.10 | 2,713.10 | 21,589 |
| May 19, 2023 | 2,705.05 | 2,716.25 | 2,683.95 | 2,702.60 | 2,702.60 | 137,561 |
| May 17, 2023 | 2,775.05 | 2,789.95 | 2,748.60 | 2,762.50 | 2,762.50 | 30,686 |
| May 16, 2023 | 2,779.20 | 2,800.00 | 2,777.45 | 2,790.95 | 2,790.95 | 12,473 |
| May 15, 2023 | 2,769.80 | 2,801.00 | 2,745.70 | 2,779.20 | 2,779.20 | 161,764 |
| May 12, 2023 | 2,745.40 | 2,785.00 | 2,745.40 | 2,773.25 | 2,773.25 | 12,940 |
| May 11, 2023 | 2,758.90 | 2,765.00 | 2,744.55 | 2,757.00 | 2,757.00 | 129,940 |
| May 10, 2023 | 2,755.00 | 2,765.00 | 2,735.10 | 2,744.55 | 2,744.55 | 24,237 |
| May 9, 2023 | 2,759.95 | 2,789.50 | 2,738.75 | 2,748.80 | 2,748.80 | 14,017 |
| May 8, 2023 | 2,728.05 | 2,770.00 | 2,728.05 | 2,750.45 | 2,750.45 | 45,421 |
| May 5, 2023 | 2,675.00 | 2,765.00 | 2,666.55 | 2,734.95 | 2,734.95 | 49,154 |
| May 4, 2023 | 2,675.10 | 2,693.00 | 2,656.60 | 2,669.70 | 2,669.70 | 70,220 |
| May 3, 2023 | 2,670.00 | 2,683.00 | 2,645.00 | 2,654.35 | 2,654.35 | 20,819 |
| May 2, 2023 | 2,645.05 | 2,674.75 | 2,636.00 | 2,661.15 | 2,661.15 | 17,449 |
| Apr 28, 2023 | 2,663.50 | 2,679.30 | 2,620.05 | 2,640.40 | 2,640.40 | 32,742 |
| Apr 27, 2023 | 2,642.00 | 2,674.65 | 2,633.20 | 2,659.55 | 2,659.55 | 12,720 |
| Apr 26, 2023 | 2,630.00 | 2,646.00 | 2,626.00 | 2,640.65 | 2,640.65 | 23,329 |
| Apr 25, 2023 | 2,630.00 | 2,636.00 | 2,615.15 | 2,633.65 | 2,633.65 | 9,391 |
| Apr 24, 2023 | 2,570.00 | 2,635.00 | 2,570.00 | 2,627.65 | 2,627.65 | 57,978 |