BSE - Delayed Quote • INR
Trent Limited (TRENT.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 25, 2024 | 4,259.35 | 4,348.20 | 4,200.00 | 4,323.70 | 4,323.70 | 39,264 |
| Apr 24, 2024 | 4,169.95 | 4,245.60 | 4,169.95 | 4,220.95 | 4,220.95 | 30,072 |
| Apr 23, 2024 | 4,215.00 | 4,227.45 | 4,140.90 | 4,157.00 | 4,157.00 | 14,713 |
| Apr 22, 2024 | 4,219.55 | 4,306.75 | 4,114.35 | 4,168.25 | 4,168.25 | 225,706 |
| Apr 19, 2024 | 4,080.40 | 4,178.15 | 3,963.55 | 4,152.55 | 4,152.55 | 238,391 |
| Apr 18, 2024 | 3,985.00 | 4,177.85 | 3,972.10 | 4,093.20 | 4,093.20 | 91,751 |
| Apr 16, 2024 | 3,956.20 | 4,033.15 | 3,923.10 | 3,988.65 | 3,988.65 | 7,853 |
| Apr 15, 2024 | 3,801.05 | 4,072.65 | 3,801.05 | 3,962.45 | 3,962.45 | 30,859 |
| Apr 12, 2024 | 4,050.00 | 4,113.90 | 4,027.15 | 4,054.75 | 4,054.75 | 89,714 |
| Apr 10, 2024 | 3,924.00 | 4,108.00 | 3,905.50 | 4,024.80 | 4,024.80 | 22,618 |
| Apr 9, 2024 | 3,953.65 | 3,953.65 | 3,895.00 | 3,898.80 | 3,898.80 | 8,799 |
| Apr 8, 2024 | 3,936.00 | 3,978.00 | 3,925.55 | 3,931.35 | 3,931.35 | 23,213 |
| Apr 5, 2024 | 4,019.90 | 4,053.10 | 3,914.35 | 3,938.15 | 3,938.15 | 15,819 |
| Apr 4, 2024 | 3,949.00 | 4,028.00 | 3,916.10 | 4,001.25 | 4,001.25 | 34,330 |
| Apr 3, 2024 | 3,898.70 | 3,943.75 | 3,843.75 | 3,926.80 | 3,926.80 | 6,980 |
| Apr 2, 2024 | 3,898.85 | 3,906.70 | 3,871.70 | 3,889.55 | 3,889.55 | 9,651 |
| Apr 1, 2024 | 3,962.15 | 3,988.05 | 3,868.45 | 3,885.75 | 3,885.75 | 19,240 |
| Mar 28, 2024 | 3,883.40 | 3,974.95 | 3,876.65 | 3,948.45 | 3,948.45 | 9,635 |
| Mar 27, 2024 | 3,909.65 | 3,921.50 | 3,867.00 | 3,873.40 | 3,873.40 | 12,481 |
| Mar 26, 2024 | 3,899.75 | 3,939.55 | 3,865.50 | 3,882.15 | 3,882.15 | 8,382 |
| Mar 22, 2024 | 4,001.00 | 4,001.15 | 3,924.00 | 3,948.45 | 3,948.45 | 5,577 |
| Mar 21, 2024 | 3,994.45 | 4,014.00 | 3,960.40 | 3,997.40 | 3,997.40 | 6,643 |
| Mar 20, 2024 | 3,968.00 | 4,001.00 | 3,844.45 | 3,964.35 | 3,964.35 | 20,003 |
| Mar 19, 2024 | 4,086.55 | 4,086.55 | 3,943.40 | 3,957.50 | 3,957.50 | 7,732 |
| Mar 18, 2024 | 4,063.90 | 4,081.85 | 4,005.70 | 4,069.75 | 4,069.75 | 6,342 |
| Mar 15, 2024 | 4,049.25 | 4,144.95 | 3,985.00 | 4,060.25 | 4,060.25 | 43,230 |
| Mar 14, 2024 | 3,880.05 | 4,104.70 | 3,873.90 | 4,086.95 | 4,086.95 | 30,880 |
| Mar 13, 2024 | 4,039.10 | 4,039.10 | 3,877.75 | 3,945.70 | 3,945.70 | 44,987 |
| Mar 12, 2024 | 4,030.75 | 4,079.90 | 3,960.00 | 4,009.65 | 4,009.65 | 21,992 |
| Mar 11, 2024 | 3,985.00 | 4,243.65 | 3,900.10 | 4,004.00 | 4,004.00 | 74,920 |
| Mar 7, 2024 | 3,869.50 | 3,977.70 | 3,842.00 | 3,951.30 | 3,951.30 | 14,262 |
| Mar 6, 2024 | 3,899.55 | 3,899.55 | 3,752.00 | 3,869.45 | 3,869.45 | 18,386 |
| Mar 5, 2024 | 3,930.00 | 3,931.65 | 3,845.05 | 3,851.15 | 3,851.15 | 17,468 |
| Mar 4, 2024 | 3,939.65 | 3,939.65 | 3,840.25 | 3,916.80 | 3,916.80 | 907,541 |
| Mar 1, 2024 | 3,901.10 | 3,930.65 | 3,860.00 | 3,900.95 | 3,900.95 | 16,538 |
| Feb 29, 2024 | 3,949.90 | 3,950.00 | 3,781.90 | 3,885.65 | 3,885.65 | 288,070 |
| Feb 28, 2024 | 3,938.10 | 3,955.50 | 3,883.50 | 3,922.35 | 3,922.35 | 16,076 |
| Feb 27, 2024 | 3,855.20 | 3,994.70 | 3,855.00 | 3,938.10 | 3,938.10 | 20,860 |
| Feb 26, 2024 | 3,885.60 | 3,914.75 | 3,817.80 | 3,843.85 | 3,843.85 | 12,356 |
| Feb 23, 2024 | 3,979.70 | 3,979.70 | 3,870.00 | 3,886.25 | 3,886.25 | 8,829 |
| Feb 22, 2024 | 3,901.75 | 3,966.60 | 3,830.00 | 3,952.15 | 3,952.15 | 11,430 |
| Feb 21, 2024 | 4,057.55 | 4,057.55 | 3,875.00 | 3,893.75 | 3,893.75 | 8,933 |
| Feb 20, 2024 | 4,067.90 | 4,071.00 | 4,011.50 | 4,025.80 | 4,025.80 | 6,425 |
| Feb 19, 2024 | 4,052.95 | 4,098.00 | 4,013.90 | 4,046.45 | 4,046.45 | 9,621 |
| Feb 16, 2024 | 3,955.05 | 4,035.00 | 3,934.75 | 4,021.80 | 4,021.80 | 24,783 |
| Feb 15, 2024 | 3,935.00 | 4,004.40 | 3,872.10 | 3,953.55 | 3,953.55 | 23,731 |
| Feb 14, 2024 | 3,800.70 | 3,950.00 | 3,789.25 | 3,934.65 | 3,934.65 | 13,205 |
| Feb 13, 2024 | 3,784.80 | 3,879.00 | 3,780.00 | 3,849.55 | 3,849.55 | 41,645 |
| Feb 12, 2024 | 3,779.25 | 3,835.40 | 3,700.10 | 3,804.85 | 3,804.85 | 23,115 |
| Feb 9, 2024 | 3,804.60 | 3,858.20 | 3,666.95 | 3,758.20 | 3,758.20 | 64,602 |
| Feb 8, 2024 | 3,725.05 | 3,935.85 | 3,621.25 | 3,842.70 | 3,842.70 | 552,538 |
| Feb 7, 2024 | 3,109.85 | 3,635.00 | 2,956.85 | 3,609.25 | 3,609.25 | 288,133 |
| Feb 6, 2024 | 3,026.00 | 3,115.40 | 3,019.30 | 3,034.50 | 3,034.50 | 154,900 |
| Feb 5, 2024 | 3,160.10 | 3,183.95 | 3,001.50 | 3,025.95 | 3,025.95 | 31,022 |
| Feb 2, 2024 | 3,144.05 | 3,210.00 | 3,113.10 | 3,126.45 | 3,126.45 | 21,654 |
| Feb 1, 2024 | 3,086.95 | 3,131.00 | 3,063.00 | 3,101.20 | 3,101.20 | 15,482 |
| Jan 31, 2024 | 3,074.85 | 3,104.30 | 2,993.05 | 3,084.10 | 3,084.10 | 17,570 |
| Jan 30, 2024 | 3,246.65 | 3,272.05 | 3,030.00 | 3,051.30 | 3,051.30 | 25,629 |
| Jan 29, 2024 | 3,237.10 | 3,293.60 | 3,227.45 | 3,245.10 | 3,245.10 | 6,868 |
| Jan 25, 2024 | 3,267.00 | 3,267.00 | 3,180.55 | 3,225.15 | 3,225.15 | 141,432 |
| Jan 24, 2024 | 3,150.15 | 3,240.00 | 3,131.55 | 3,222.50 | 3,222.50 | 7,258 |
| Jan 23, 2024 | 3,220.95 | 3,223.00 | 3,150.55 | 3,159.95 | 3,159.95 | 9,915 |
| Jan 19, 2024 | 3,189.90 | 3,217.35 | 3,146.55 | 3,205.85 | 3,205.85 | 8,959 |
| Jan 17, 2024 | 3,159.90 | 3,181.20 | 3,120.00 | 3,146.00 | 3,146.00 | 13,158 |
| Jan 16, 2024 | 3,200.30 | 3,224.85 | 3,145.00 | 3,164.70 | 3,164.70 | 27,209 |
| Jan 15, 2024 | 3,248.35 | 3,248.35 | 3,180.00 | 3,193.65 | 3,193.65 | 16,434 |
| Jan 12, 2024 | 3,200.00 | 3,240.85 | 3,163.50 | 3,212.75 | 3,212.75 | 8,136 |
| Jan 11, 2024 | 3,199.85 | 3,212.95 | 3,168.55 | 3,174.50 | 3,174.50 | 7,657 |
| Jan 10, 2024 | 3,129.65 | 3,189.50 | 3,116.00 | 3,172.70 | 3,172.70 | 24,824 |
| Jan 9, 2024 | 3,079.85 | 3,142.75 | 3,059.05 | 3,115.60 | 3,115.60 | 12,963 |
| Jan 8, 2024 | 3,098.85 | 3,098.85 | 3,036.75 | 3,044.00 | 3,044.00 | 10,853 |
| Jan 5, 2024 | 3,099.85 | 3,099.85 | 3,045.00 | 3,066.40 | 3,066.40 | 10,637 |
| Jan 4, 2024 | 3,077.15 | 3,108.45 | 3,060.85 | 3,068.10 | 3,068.10 | 14,748 |
| Jan 3, 2024 | 3,035.05 | 3,108.40 | 2,990.35 | 3,060.20 | 3,060.20 | 33,933 |
| Jan 2, 2024 | 3,039.85 | 3,039.85 | 2,942.15 | 2,995.90 | 2,995.90 | 9,414 |
| Jan 1, 2024 | 3,089.60 | 3,089.60 | 2,996.40 | 3,000.20 | 3,000.20 | 15,724 |
| Dec 29, 2023 | 3,049.85 | 3,061.40 | 3,002.00 | 3,056.15 | 3,056.15 | 9,640 |
| Dec 28, 2023 | 3,048.85 | 3,048.85 | 3,004.35 | 3,023.70 | 3,023.70 | 6,036 |
| Dec 27, 2023 | 2,988.55 | 3,059.00 | 2,979.70 | 3,010.50 | 3,010.50 | 13,900 |
| Dec 26, 2023 | 2,999.80 | 2,999.80 | 2,965.20 | 2,969.75 | 2,969.75 | 4,391 |
| Dec 22, 2023 | 2,981.90 | 2,981.90 | 2,930.00 | 2,964.20 | 2,964.20 | 295,277 |
| Dec 21, 2023 | 2,907.05 | 2,967.00 | 2,886.65 | 2,955.80 | 2,955.80 | 13,876 |
| Dec 20, 2023 | 3,045.35 | 3,045.35 | 2,928.65 | 2,947.35 | 2,947.35 | 10,230 |
| Dec 19, 2023 | 2,990.00 | 3,011.65 | 2,956.05 | 3,000.55 | 3,000.55 | 16,606 |
| Dec 18, 2023 | 3,008.95 | 3,008.95 | 2,962.20 | 2,971.50 | 2,971.50 | 9,879 |
| Dec 15, 2023 | 3,014.10 | 3,024.00 | 2,981.00 | 2,987.90 | 2,987.90 | 13,995 |
| Dec 14, 2023 | 2,990.80 | 2,994.95 | 2,944.25 | 2,984.25 | 2,984.25 | 19,537 |
| Dec 13, 2023 | 2,905.80 | 2,973.70 | 2,892.95 | 2,965.35 | 2,965.35 | 41,624 |
| Dec 12, 2023 | 2,893.70 | 2,909.95 | 2,850.00 | 2,885.70 | 2,885.70 | 22,061 |
| Dec 11, 2023 | 2,879.95 | 2,905.30 | 2,841.30 | 2,881.80 | 2,881.80 | 17,228 |
| Dec 8, 2023 | 2,852.50 | 2,886.45 | 2,800.00 | 2,839.50 | 2,839.50 | 15,134 |
| Dec 7, 2023 | 2,825.65 | 2,916.20 | 2,825.65 | 2,844.45 | 2,844.45 | 11,684 |
| Dec 6, 2023 | 2,899.95 | 2,913.15 | 2,856.60 | 2,867.75 | 2,867.75 | 17,357 |
| Dec 5, 2023 | 2,845.95 | 2,898.75 | 2,817.90 | 2,874.95 | 2,874.95 | 24,905 |
| Dec 4, 2023 | 2,896.35 | 2,896.35 | 2,773.45 | 2,817.20 | 2,817.20 | 18,655 |
| Dec 1, 2023 | 2,808.95 | 2,840.00 | 2,753.60 | 2,804.95 | 2,804.95 | 19,543 |
| Nov 30, 2023 | 2,678.00 | 2,808.65 | 2,678.00 | 2,784.80 | 2,784.80 | 37,467 |
| Nov 29, 2023 | 2,690.00 | 2,719.30 | 2,672.45 | 2,677.30 | 2,677.30 | 7,349 |
| Nov 28, 2023 | 2,684.95 | 2,684.95 | 2,645.60 | 2,669.55 | 2,669.55 | 11,579 |
| Nov 24, 2023 | 2,687.95 | 2,687.95 | 2,640.00 | 2,649.65 | 2,649.65 | 11,465 |
| Nov 23, 2023 | 2,630.05 | 2,664.00 | 2,630.05 | 2,655.35 | 2,655.35 | 16,919 |
| Nov 22, 2023 | 2,647.95 | 2,648.10 | 2,610.20 | 2,628.05 | 2,628.05 | 15,586 |
| Nov 21, 2023 | 2,643.95 | 2,650.80 | 2,610.00 | 2,613.65 | 2,613.65 | 9,657 |
| Nov 20, 2023 | 2,619.90 | 2,635.95 | 2,589.15 | 2,622.70 | 2,622.70 | 13,296 |
| Nov 17, 2023 | 2,545.05 | 2,613.75 | 2,545.00 | 2,575.25 | 2,575.25 | 24,279 |
| Nov 16, 2023 | 2,573.95 | 2,573.95 | 2,499.05 | 2,545.05 | 2,545.05 | 14,379 |
| Nov 15, 2023 | 2,571.05 | 2,577.00 | 2,534.80 | 2,552.50 | 2,552.50 | 16,389 |
| Nov 13, 2023 | 2,495.95 | 2,565.00 | 2,488.90 | 2,559.85 | 2,559.85 | 30,257 |
| Nov 10, 2023 | 2,474.25 | 2,509.10 | 2,453.70 | 2,488.90 | 2,488.90 | 18,926 |
| Nov 9, 2023 | 2,467.95 | 2,485.00 | 2,440.00 | 2,477.40 | 2,477.40 | 17,525 |
| Nov 8, 2023 | 2,454.90 | 2,504.95 | 2,390.75 | 2,452.65 | 2,452.65 | 86,468 |
| Nov 7, 2023 | 2,235.05 | 2,454.00 | 2,181.60 | 2,428.20 | 2,428.20 | 193,582 |
| Nov 6, 2023 | 2,208.95 | 2,246.80 | 2,190.55 | 2,232.15 | 2,232.15 | 26,297 |
| Nov 3, 2023 | 2,199.00 | 2,199.00 | 2,180.15 | 2,195.20 | 2,195.20 | 15,242 |
| Nov 2, 2023 | 2,215.25 | 2,215.25 | 2,175.35 | 2,190.70 | 2,190.70 | 10,245 |
| Nov 1, 2023 | 2,174.10 | 2,209.85 | 2,149.00 | 2,192.90 | 2,192.90 | 30,802 |
| Oct 31, 2023 | 2,120.05 | 2,164.50 | 2,117.80 | 2,158.30 | 2,158.30 | 23,217 |
| Oct 30, 2023 | 2,281.75 | 2,281.75 | 2,073.65 | 2,120.15 | 2,120.15 | 19,318 |
| Oct 27, 2023 | 2,036.90 | 2,142.00 | 2,036.55 | 2,121.75 | 2,121.75 | 26,834 |
| Oct 26, 2023 | 1,986.10 | 2,040.00 | 1,946.35 | 2,031.10 | 2,031.10 | 17,018 |
| Oct 25, 2023 | 2,002.90 | 2,009.55 | 1,973.65 | 1,991.05 | 1,991.05 | 5,795 |
| Oct 23, 2023 | 2,058.95 | 2,058.95 | 1,980.50 | 1,991.45 | 1,991.45 | 8,839 |
| Oct 20, 2023 | 2,078.95 | 2,078.95 | 2,025.35 | 2,034.65 | 2,034.65 | 8,078 |
| Oct 19, 2023 | 2,045.95 | 2,075.00 | 2,021.25 | 2,060.65 | 2,060.65 | 8,250 |
| Oct 18, 2023 | 2,087.05 | 2,087.05 | 2,032.80 | 2,045.95 | 2,045.95 | 8,520 |
| Oct 17, 2023 | 2,113.50 | 2,116.90 | 2,074.00 | 2,077.80 | 2,077.80 | 6,557 |
| Oct 16, 2023 | 2,086.10 | 2,115.25 | 2,081.00 | 2,106.65 | 2,106.65 | 7,328 |
| Oct 13, 2023 | 2,094.95 | 2,109.00 | 2,070.55 | 2,084.35 | 2,084.35 | 5,945 |
| Oct 12, 2023 | 2,085.05 | 2,107.00 | 2,072.05 | 2,076.30 | 2,076.30 | 3,926 |
| Oct 11, 2023 | 2,064.95 | 2,114.80 | 2,055.85 | 2,101.20 | 2,101.20 | 7,943 |
| Oct 10, 2023 | 2,087.95 | 2,087.95 | 2,046.05 | 2,049.40 | 2,049.40 | 11,872 |
| Oct 9, 2023 | 2,040.00 | 2,089.00 | 2,035.70 | 2,078.75 | 2,078.75 | 5,967 |
| Oct 6, 2023 | 2,050.00 | 2,090.95 | 2,050.00 | 2,071.35 | 2,071.35 | 8,770 |
| Oct 5, 2023 | 2,062.75 | 2,062.75 | 2,031.70 | 2,046.55 | 2,046.55 | 9,092 |
| Oct 4, 2023 | 2,054.85 | 2,056.15 | 2,007.35 | 2,022.30 | 2,022.30 | 9,699 |
| Oct 3, 2023 | 2,073.00 | 2,084.95 | 2,052.00 | 2,054.85 | 2,054.85 | 6,082 |
| Sep 29, 2023 | 2,056.00 | 2,090.25 | 2,033.00 | 2,078.40 | 2,078.40 | 8,663 |
| Sep 28, 2023 | 2,148.95 | 2,148.95 | 2,045.00 | 2,061.35 | 2,061.35 | 29,681 |
| Sep 27, 2023 | 2,139.95 | 2,150.00 | 2,091.00 | 2,112.70 | 2,112.70 | 19,950 |
| Sep 26, 2023 | 2,159.00 | 2,185.30 | 2,141.35 | 2,151.00 | 2,151.00 | 19,338 |
| Sep 25, 2023 | 2,094.65 | 2,173.30 | 2,043.05 | 2,148.40 | 2,148.40 | 27,884 |
| Sep 22, 2023 | 2,082.70 | 2,082.70 | 2,050.00 | 2,064.90 | 2,064.90 | 9,657 |
| Sep 21, 2023 | 2,084.80 | 2,101.90 | 2,036.45 | 2,077.00 | 2,077.00 | 9,305 |
| Sep 20, 2023 | 2,055.05 | 2,085.45 | 2,024.85 | 2,060.90 | 2,060.90 | 11,782 |
| Sep 18, 2023 | 2,031.05 | 2,074.40 | 2,031.05 | 2,055.05 | 2,055.05 | 7,007 |
| Sep 15, 2023 | 2,068.80 | 2,080.85 | 2,051.00 | 2,072.35 | 2,072.35 | 7,822 |
| Sep 14, 2023 | 2,075.20 | 2,088.00 | 2,042.75 | 2,058.60 | 2,058.60 | 7,856 |
| Sep 13, 2023 | 2,052.35 | 2,072.10 | 2,013.70 | 2,067.45 | 2,067.45 | 13,258 |
| Sep 12, 2023 | 2,091.55 | 2,110.60 | 2,034.05 | 2,057.15 | 2,057.15 | 28,313 |
| Sep 11, 2023 | 2,085.25 | 2,106.65 | 2,078.50 | 2,086.45 | 2,086.45 | 14,217 |
| Sep 8, 2023 | 2,095.00 | 2,130.00 | 2,068.20 | 2,088.90 | 2,088.90 | 15,370 |
| Sep 7, 2023 | 2,077.95 | 2,092.00 | 2,056.20 | 2,086.70 | 2,086.70 | 13,653 |
| Sep 6, 2023 | 2,079.50 | 2,086.35 | 2,051.65 | 2,067.80 | 2,067.80 | 7,586 |
| Sep 5, 2023 | 2,047.95 | 2,079.00 | 2,027.65 | 2,063.25 | 2,063.25 | 12,706 |
| Sep 4, 2023 | 2,097.15 | 2,097.15 | 2,021.20 | 2,026.20 | 2,026.20 | 14,305 |
| Sep 1, 2023 | 2,078.95 | 2,112.40 | 2,041.00 | 2,062.30 | 2,062.30 | 32,217 |
| Aug 31, 2023 | 2,081.95 | 2,081.95 | 2,044.00 | 2,049.45 | 2,049.45 | 12,693 |
| Aug 30, 2023 | 2,090.95 | 2,090.95 | 2,049.80 | 2,062.60 | 2,062.60 | 18,904 |
| Aug 29, 2023 | 2,001.05 | 2,053.60 | 2,001.05 | 2,050.90 | 2,050.90 | 12,867 |
| Aug 28, 2023 | 2,020.00 | 2,027.80 | 1,992.15 | 2,005.35 | 2,005.35 | 10,064 |
| Aug 25, 2023 | 2,069.50 | 2,069.50 | 2,001.10 | 2,013.00 | 2,013.00 | 25,584 |
| Aug 24, 2023 | 2,090.95 | 2,090.95 | 2,038.70 | 2,069.55 | 2,069.55 | 12,716 |
| Aug 23, 2023 | 2,043.95 | 2,067.15 | 2,032.55 | 2,050.30 | 2,050.30 | 31,350 |
| Aug 22, 2023 | 1,999.90 | 2,034.00 | 1,999.55 | 2,028.85 | 2,028.85 | 31,391 |
| Aug 21, 2023 | 1,972.30 | 2,017.60 | 1,951.60 | 1,999.55 | 1,999.55 | 35,085 |
| Aug 18, 2023 | 1,982.85 | 2,028.10 | 1,958.50 | 1,972.30 | 1,972.30 | 58,375 |
| Aug 17, 2023 | 1,968.95 | 1,984.80 | 1,960.00 | 1,974.05 | 1,974.05 | 28,476 |
| Aug 16, 2023 | 1,934.95 | 1,966.50 | 1,906.95 | 1,959.05 | 1,959.05 | 32,475 |
| Aug 14, 2023 | 1,858.05 | 1,960.15 | 1,858.05 | 1,929.40 | 1,929.40 | 41,909 |
| Aug 11, 2023 | 1,895.25 | 1,909.80 | 1,877.00 | 1,885.40 | 1,885.40 | 19,600 |
| Aug 10, 2023 | 1,813.95 | 1,915.00 | 1,790.95 | 1,895.25 | 1,895.25 | 269,624 |
| Aug 9, 2023 | 1,722.00 | 1,805.95 | 1,703.90 | 1,790.95 | 1,790.95 | 51,494 |
| Aug 8, 2023 | 1,682.00 | 1,719.00 | 1,675.00 | 1,712.90 | 1,712.90 | 10,559 |
| Aug 7, 2023 | 1,702.65 | 1,717.10 | 1,678.00 | 1,690.10 | 1,690.10 | 6,997 |
| Aug 4, 2023 | 1,684.50 | 1,717.75 | 1,684.50 | 1,700.65 | 1,700.65 | 8,725 |
| Aug 3, 2023 | 1,680.05 | 1,696.10 | 1,672.00 | 1,688.05 | 1,688.05 | 7,387 |
| Jul 28, 2023 | 1,715.00 | 1,738.00 | 1,690.35 | 1,731.80 | 1,731.80 | 11,706 |
| Jul 26, 2023 | 1,715.20 | 1,725.25 | 1,703.75 | 1,705.30 | 1,705.30 | 11,197 |
| Jul 24, 2023 | 1,721.05 | 1,734.55 | 1,704.30 | 1,709.05 | 1,709.05 | 15,629 |
| Jul 21, 2023 | 1,714.50 | 1,730.10 | 1,701.85 | 1,714.20 | 1,714.20 | 8,356 |
| Jul 20, 2023 | 1,720.25 | 1,724.30 | 1,702.30 | 1,714.50 | 1,714.50 | 5,853 |
| Jul 19, 2023 | 1,687.95 | 1,720.00 | 1,687.45 | 1,716.00 | 1,716.00 | 9,112 |
| Jul 17, 2023 | 1,690.00 | 1,722.65 | 1,676.00 | 1,694.35 | 1,694.35 | 18,846 |
| Jul 14, 2023 | 1,667.05 | 1,693.00 | 1,657.25 | 1,688.75 | 1,688.75 | 9,454 |
| Jul 10, 2023 | 1,705.40 | 1,717.35 | 1,669.40 | 1,674.25 | 1,674.25 | 12,096 |
| Jul 7, 2023 | 1,754.65 | 1,754.65 | 1,695.60 | 1,702.10 | 1,702.10 | 14,757 |
| Jun 30, 2023 | 1,755.05 | 1,783.85 | 1,755.05 | 1,763.10 | 1,763.10 | 14,254 |
| Jun 28, 2023 | 1,755.00 | 1,772.35 | 1,750.00 | 1,769.75 | 1,769.75 | 8,790 |
| Jun 27, 2023 | 1,773.95 | 1,773.95 | 1,737.85 | 1,741.85 | 1,741.85 | 8,743 |
| Jun 26, 2023 | 1,733.95 | 1,761.00 | 1,711.85 | 1,752.65 | 1,752.65 | 20,356 |
| Jun 23, 2023 | 1,713.50 | 1,744.55 | 1,694.80 | 1,724.45 | 1,724.45 | 24,347 |
| Jun 22, 2023 | 1,699.65 | 1,719.00 | 1,696.60 | 1,711.05 | 1,711.05 | 5,934 |
| Jun 21, 2023 | 1,719.85 | 1,720.65 | 1,691.75 | 1,699.95 | 1,699.95 | 7,273 |
| Jun 20, 2023 | 1,706.15 | 1,725.00 | 1,704.00 | 1,717.20 | 1,717.20 | 32,763 |
| Jun 19, 2023 | 1,700.25 | 1,723.40 | 1,700.00 | 1,706.10 | 1,706.10 | 9,525 |
| Jun 16, 2023 | 1,684.45 | 1,719.00 | 1,680.70 | 1,714.00 | 1,714.00 | 36,475 |
| Jun 15, 2023 | 1,712.00 | 1,715.00 | 1,681.00 | 1,684.45 | 1,684.45 | 18,358 |
| Jun 14, 2023 | 1,695.05 | 1,730.00 | 1,680.45 | 1,711.45 | 1,711.45 | 37,958 |
| Jun 13, 2023 | 1,591.20 | 1,694.35 | 1,591.20 | 1,686.50 | 1,686.50 | 60,118 |
| Jun 12, 2023 | 1,595.80 | 1,606.10 | 1,585.25 | 1,596.75 | 1,596.75 | 11,090 |
| Jun 9, 2023 | 1,595.60 | 1,620.00 | 1,590.00 | 1,595.80 | 1,595.80 | 12,292 |
| Jun 8, 2023 | 1,605.00 | 1,616.30 | 1,582.80 | 1,587.75 | 1,587.75 | 14,774 |
| Jun 7, 2023 | 1,618.95 | 1,618.95 | 1,587.10 | 1,601.95 | 1,601.95 | 50,893 |
| Jun 6, 2023 | 1,600.00 | 1,607.45 | 1,584.55 | 1,600.45 | 1,600.45 | 10,479 |
| Jun 5, 2023 | 1,600.95 | 1,610.00 | 1,588.00 | 1,598.75 | 1,598.75 | 14,365 |
| Jun 2, 2023 | 1,574.90 | 1,602.00 | 1,561.15 | 1,597.45 | 1,597.45 | 13,568 |
| Jun 1, 2023 | 1,565.50 | 1,573.25 | 1,550.00 | 1,562.10 | 1,562.10 | 15,593 |
| May 31, 2023 | 1,568.95 | 1,594.95 | 1,548.15 | 1,561.20 | 1,561.20 | 27,695 |
| May 30, 2023 | 1,525.20 | 1,561.10 | 1,525.20 | 1,558.95 | 1,558.95 | 7,365 |
| May 26, 2023 | 1,499.55 | 1,533.00 | 1,495.70 | 1,530.65 | 1,530.65 | 13,615 |
| May 25, 2023 | 2.20 Dividend | |||||
| May 25, 2023 | 1,509.95 | 1,519.15 | 1,494.00 | 1,514.15 | 1,514.15 | 16,482 |
| May 24, 2023 | 1,503.20 | 1,503.90 | 1,487.05 | 1,498.80 | 1,496.60 | 3,640 |
| May 23, 2023 | 1,494.40 | 1,510.35 | 1,494.40 | 1,503.20 | 1,500.99 | 12,622 |
| May 22, 2023 | 1,493.50 | 1,506.55 | 1,478.30 | 1,499.90 | 1,497.70 | 10,942 |
| May 19, 2023 | 1,486.20 | 1,498.65 | 1,472.25 | 1,493.50 | 1,491.31 | 6,301 |
| May 17, 2023 | 1,499.05 | 1,511.30 | 1,486.65 | 1,505.30 | 1,503.09 | 8,179 |
| May 16, 2023 | 1,505.05 | 1,529.00 | 1,495.90 | 1,499.05 | 1,496.85 | 18,567 |
| May 15, 2023 | 1,486.00 | 1,517.15 | 1,471.45 | 1,511.95 | 1,509.73 | 24,143 |
| May 12, 2023 | 1,468.05 | 1,489.00 | 1,462.80 | 1,486.40 | 1,484.22 | 7,916 |
| May 11, 2023 | 1,439.30 | 1,474.95 | 1,439.30 | 1,470.20 | 1,468.04 | 22,731 |
| May 10, 2023 | 1,432.20 | 1,453.85 | 1,428.65 | 1,440.85 | 1,438.74 | 12,299 |
| May 9, 2023 | 1,423.95 | 1,446.90 | 1,423.95 | 1,431.95 | 1,429.85 | 32,794 |
| May 8, 2023 | 1,416.00 | 1,429.60 | 1,412.65 | 1,421.60 | 1,419.51 | 12,437 |
| May 5, 2023 | 1,409.95 | 1,426.45 | 1,396.40 | 1,416.90 | 1,414.82 | 12,471 |
| May 4, 2023 | 1,381.05 | 1,407.00 | 1,381.05 | 1,404.70 | 1,402.64 | 5,405 |
| May 3, 2023 | 1,406.05 | 1,412.30 | 1,378.75 | 1,390.10 | 1,388.06 | 13,712 |
| May 2, 2023 | 1,368.00 | 1,438.00 | 1,368.00 | 1,406.00 | 1,403.94 | 34,888 |
| Apr 28, 2023 | 1,379.95 | 1,379.95 | 1,307.05 | 1,366.85 | 1,364.84 | 39,186 |
| Apr 27, 2023 | 1,380.00 | 1,386.00 | 1,373.00 | 1,380.15 | 1,378.12 | 18,624 |
| Apr 26, 2023 | 1,381.10 | 1,389.05 | 1,367.15 | 1,373.75 | 1,371.73 | 8,530 |
| Apr 25, 2023 | 1,386.00 | 1,386.00 | 1,373.30 | 1,381.10 | 1,379.07 | 10,212 |