NSE - Delayed Quote • INR
United Breweries Limited (UBL.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 | 2,012.05 | 2,062.55 | 1,978.00 | 2,045.55 | 2,045.55 | 415,995 |
| Apr 25, 2024 | 2,022.40 | 2,106.00 | 2,012.00 | 2,022.35 | 2,022.35 | 1,441,742 |
| Apr 24, 2024 | 1,872.45 | 2,046.20 | 1,855.10 | 2,030.95 | 2,030.95 | 2,492,686 |
| Apr 23, 2024 | 1,847.05 | 1,868.95 | 1,837.05 | 1,860.20 | 1,860.20 | 133,309 |
| Apr 22, 2024 | 1,837.00 | 1,859.70 | 1,835.80 | 1,853.85 | 1,853.85 | 112,922 |
| Apr 19, 2024 | 1,839.90 | 1,849.25 | 1,825.20 | 1,834.00 | 1,834.00 | 108,830 |
| Apr 18, 2024 | 1,864.50 | 1,864.50 | 1,830.00 | 1,840.75 | 1,840.75 | 152,768 |
| Apr 16, 2024 | 1,844.65 | 1,857.45 | 1,831.70 | 1,853.55 | 1,853.55 | 244,412 |
| Apr 15, 2024 | 1,813.30 | 1,878.35 | 1,813.30 | 1,848.35 | 1,848.35 | 358,265 |
| Apr 12, 2024 | 1,838.90 | 1,864.05 | 1,824.25 | 1,850.40 | 1,850.40 | 385,699 |
| Apr 10, 2024 | 1,825.00 | 1,852.00 | 1,801.00 | 1,840.85 | 1,840.85 | 288,958 |
| Apr 9, 2024 | 1,845.50 | 1,853.80 | 1,796.30 | 1,824.70 | 1,824.70 | 634,094 |
| Apr 8, 2024 | 1,812.35 | 1,848.90 | 1,793.85 | 1,836.75 | 1,836.75 | 418,716 |
| Apr 5, 2024 | 1,786.10 | 1,820.45 | 1,769.00 | 1,806.85 | 1,806.85 | 547,860 |
| Apr 4, 2024 | 1,812.00 | 1,812.00 | 1,774.15 | 1,781.00 | 1,781.00 | 574,579 |
| Apr 3, 2024 | 1,811.45 | 1,826.80 | 1,773.05 | 1,801.75 | 1,801.75 | 344,673 |
| Apr 2, 2024 | 1,774.00 | 1,824.90 | 1,773.35 | 1,804.75 | 1,804.75 | 345,100 |
| Apr 1, 2024 | 1,760.00 | 1,788.25 | 1,736.00 | 1,779.55 | 1,779.55 | 245,203 |
| Mar 28, 2024 | 1,693.05 | 1,744.60 | 1,688.70 | 1,735.95 | 1,735.95 | 144,921 |
| Mar 27, 2024 | 1,705.00 | 1,716.40 | 1,688.05 | 1,697.55 | 1,697.55 | 270,850 |
| Mar 26, 2024 | 1,724.00 | 1,736.65 | 1,702.00 | 1,712.90 | 1,712.90 | 159,064 |
| Mar 22, 2024 | 1,718.05 | 1,740.90 | 1,711.55 | 1,730.55 | 1,730.55 | 237,277 |
| Mar 21, 2024 | 1,719.70 | 1,725.00 | 1,703.40 | 1,720.70 | 1,720.70 | 108,867 |
| Mar 20, 2024 | 1,700.00 | 1,725.05 | 1,681.00 | 1,713.15 | 1,713.15 | 186,459 |
| Mar 19, 2024 | 1,730.00 | 1,730.00 | 1,667.15 | 1,687.25 | 1,687.25 | 192,237 |
| Mar 18, 2024 | 1,750.00 | 1,750.25 | 1,686.25 | 1,731.20 | 1,731.20 | 152,191 |
| Mar 15, 2024 | 1,722.55 | 1,745.95 | 1,696.25 | 1,738.50 | 1,738.50 | 272,331 |
| Mar 14, 2024 | 1,687.85 | 1,735.00 | 1,666.60 | 1,722.55 | 1,722.55 | 170,937 |
| Mar 13, 2024 | 1,719.85 | 1,745.30 | 1,680.10 | 1,687.85 | 1,687.85 | 380,387 |
| Mar 12, 2024 | 1,715.00 | 1,750.00 | 1,692.55 | 1,718.25 | 1,718.25 | 688,104 |
| Mar 11, 2024 | 1,715.30 | 1,715.30 | 1,678.40 | 1,699.25 | 1,699.25 | 139,865 |
| Mar 7, 2024 | 1,721.00 | 1,725.00 | 1,695.00 | 1,699.35 | 1,699.35 | 83,909 |
| Mar 6, 2024 | 1,705.95 | 1,719.75 | 1,673.90 | 1,714.05 | 1,714.05 | 142,810 |
| Mar 5, 2024 | 1,713.10 | 1,716.50 | 1,693.35 | 1,703.20 | 1,703.20 | 115,089 |
| Mar 4, 2024 | 1,707.70 | 1,717.35 | 1,693.00 | 1,713.15 | 1,713.15 | 135,506 |
| Mar 1, 2024 | 1,697.15 | 1,713.05 | 1,692.95 | 1,698.90 | 1,698.90 | 62,449 |
| Feb 29, 2024 | 1,661.20 | 1,706.75 | 1,650.00 | 1,697.20 | 1,697.20 | 137,645 |
| Feb 28, 2024 | 1,693.95 | 1,699.70 | 1,647.25 | 1,661.20 | 1,661.20 | 94,333 |
| Feb 27, 2024 | 1,714.40 | 1,714.40 | 1,686.00 | 1,688.50 | 1,688.50 | 97,529 |
| Feb 26, 2024 | 1,714.95 | 1,725.90 | 1,693.50 | 1,706.85 | 1,706.85 | 134,808 |
| Feb 23, 2024 | 1,732.75 | 1,736.90 | 1,708.00 | 1,714.90 | 1,714.90 | 103,919 |
| Feb 22, 2024 | 1,720.15 | 1,736.00 | 1,706.15 | 1,732.80 | 1,732.80 | 115,018 |
| Feb 21, 2024 | 1,730.85 | 1,742.00 | 1,712.75 | 1,720.10 | 1,720.10 | 67,518 |
| Feb 20, 2024 | 1,765.00 | 1,765.00 | 1,720.00 | 1,729.90 | 1,729.90 | 58,705 |
| Feb 19, 2024 | 1,748.00 | 1,772.60 | 1,739.05 | 1,765.95 | 1,765.95 | 97,509 |
| Feb 16, 2024 | 1,768.30 | 1,777.85 | 1,723.35 | 1,733.90 | 1,733.90 | 196,409 |
| Feb 15, 2024 | 1,734.00 | 1,771.45 | 1,728.15 | 1,763.95 | 1,763.95 | 134,566 |
| Feb 14, 2024 | 1,726.00 | 1,743.15 | 1,718.10 | 1,731.50 | 1,731.50 | 78,139 |
| Feb 13, 2024 | 1,724.70 | 1,746.25 | 1,708.00 | 1,737.75 | 1,737.75 | 186,072 |
| Feb 12, 2024 | 1,767.00 | 1,772.30 | 1,710.05 | 1,726.90 | 1,726.90 | 301,746 |
| Feb 9, 2024 | 1,770.00 | 1,825.15 | 1,745.65 | 1,776.75 | 1,776.75 | 691,104 |
| Feb 8, 2024 | 1,799.95 | 1,802.45 | 1,739.85 | 1,756.15 | 1,756.15 | 115,705 |
| Feb 7, 2024 | 1,813.00 | 1,823.00 | 1,777.80 | 1,791.65 | 1,791.65 | 95,380 |
| Feb 6, 2024 | 1,781.00 | 1,802.95 | 1,759.30 | 1,797.95 | 1,797.95 | 111,679 |
| Feb 5, 2024 | 1,855.00 | 1,862.80 | 1,770.75 | 1,776.70 | 1,776.70 | 292,810 |
| Feb 2, 2024 | 1,807.00 | 1,849.90 | 1,800.30 | 1,846.55 | 1,846.55 | 120,945 |
| Feb 1, 2024 | 1,808.10 | 1,816.15 | 1,789.05 | 1,803.15 | 1,803.15 | 147,381 |
| Jan 31, 2024 | 1,804.95 | 1,812.00 | 1,794.05 | 1,808.10 | 1,808.10 | 90,597 |
| Jan 30, 2024 | 1,806.30 | 1,820.00 | 1,792.70 | 1,795.30 | 1,795.30 | 45,370 |
| Jan 29, 2024 | 1,851.00 | 1,851.00 | 1,795.95 | 1,801.70 | 1,801.70 | 219,353 |
| Jan 25, 2024 | 1,862.00 | 1,890.00 | 1,836.00 | 1,842.25 | 1,842.25 | 299,148 |
| Jan 24, 2024 | 1,855.85 | 1,884.80 | 1,823.05 | 1,876.70 | 1,876.70 | 333,305 |
| Jan 23, 2024 | 1,840.00 | 1,859.90 | 1,823.65 | 1,841.50 | 1,841.50 | 406,350 |
| Jan 19, 2024 | 1,855.00 | 1,855.00 | 1,811.70 | 1,844.80 | 1,844.80 | 194,333 |
| Jan 18, 2024 | 1,827.10 | 1,856.50 | 1,804.45 | 1,843.60 | 1,843.60 | 310,329 |
| Jan 17, 2024 | 1,826.00 | 1,853.10 | 1,813.85 | 1,827.10 | 1,827.10 | 316,473 |
| Jan 16, 2024 | 1,843.00 | 1,843.00 | 1,814.05 | 1,833.85 | 1,833.85 | 414,883 |
| Jan 15, 2024 | 1,796.00 | 1,831.90 | 1,780.40 | 1,825.55 | 1,825.55 | 371,316 |
| Jan 12, 2024 | 1,790.10 | 1,802.20 | 1,778.95 | 1,795.35 | 1,795.35 | 209,080 |
| Jan 11, 2024 | 1,813.00 | 1,824.00 | 1,790.00 | 1,797.95 | 1,797.95 | 98,554 |
| Jan 10, 2024 | 1,814.80 | 1,835.00 | 1,799.90 | 1,812.95 | 1,812.95 | 168,705 |
| Jan 9, 2024 | 1,865.45 | 1,879.20 | 1,811.95 | 1,814.85 | 1,814.85 | 444,379 |
| Jan 8, 2024 | 1,908.00 | 1,908.00 | 1,854.20 | 1,862.80 | 1,862.80 | 155,055 |
| Jan 5, 2024 | 1,906.20 | 1,906.65 | 1,877.40 | 1,888.25 | 1,888.25 | 324,201 |
| Jan 4, 2024 | 1,829.30 | 1,898.10 | 1,829.25 | 1,892.40 | 1,892.40 | 490,520 |
| Jan 3, 2024 | 1,815.00 | 1,841.65 | 1,803.60 | 1,824.95 | 1,824.95 | 289,694 |
| Jan 2, 2024 | 1,791.30 | 1,822.65 | 1,785.00 | 1,812.60 | 1,812.60 | 286,287 |
| Jan 1, 2024 | 1,793.20 | 1,807.95 | 1,772.10 | 1,792.70 | 1,792.70 | 364,690 |
| Dec 29, 2023 | 1,761.40 | 1,789.00 | 1,737.40 | 1,785.15 | 1,785.15 | 551,866 |
| Dec 28, 2023 | 1,717.00 | 1,777.00 | 1,705.55 | 1,751.25 | 1,751.25 | 485,581 |
| Dec 27, 2023 | 1,719.50 | 1,720.05 | 1,692.25 | 1,707.45 | 1,707.45 | 147,871 |
| Dec 26, 2023 | 1,700.00 | 1,714.00 | 1,688.85 | 1,708.95 | 1,708.95 | 336,099 |
| Dec 22, 2023 | 1,708.95 | 1,726.00 | 1,674.10 | 1,684.60 | 1,684.60 | 354,584 |
| Dec 21, 2023 | 1,674.00 | 1,716.00 | 1,663.00 | 1,703.00 | 1,703.00 | 161,896 |
| Dec 20, 2023 | 1,698.95 | 1,762.80 | 1,675.85 | 1,683.55 | 1,683.55 | 542,638 |
| Dec 19, 2023 | 1,709.00 | 1,714.75 | 1,695.00 | 1,696.95 | 1,696.95 | 237,101 |
| Dec 18, 2023 | 1,718.50 | 1,724.10 | 1,698.35 | 1,704.55 | 1,704.55 | 251,146 |
| Dec 15, 2023 | 1,716.55 | 1,722.45 | 1,705.00 | 1,718.10 | 1,718.10 | 146,023 |
| Dec 14, 2023 | 1,715.00 | 1,726.25 | 1,700.00 | 1,715.60 | 1,715.60 | 172,715 |
| Dec 13, 2023 | 1,716.35 | 1,723.35 | 1,681.45 | 1,710.00 | 1,710.00 | 329,778 |
| Dec 12, 2023 | 1,751.80 | 1,769.85 | 1,710.10 | 1,716.35 | 1,716.35 | 210,867 |
| Dec 11, 2023 | 1,725.00 | 1,755.00 | 1,715.00 | 1,749.80 | 1,749.80 | 234,356 |
| Dec 8, 2023 | 1,737.80 | 1,743.45 | 1,711.00 | 1,724.65 | 1,724.65 | 159,813 |
| Dec 7, 2023 | 1,716.50 | 1,733.70 | 1,700.00 | 1,725.00 | 1,725.00 | 176,678 |
| Dec 6, 2023 | 1,705.25 | 1,724.00 | 1,700.60 | 1,713.70 | 1,713.70 | 196,620 |
| Dec 5, 2023 | 1,701.05 | 1,727.40 | 1,687.60 | 1,703.35 | 1,703.35 | 286,917 |
| Dec 4, 2023 | 1,683.00 | 1,708.90 | 1,673.10 | 1,702.00 | 1,702.00 | 252,596 |
| Dec 1, 2023 | 1,650.00 | 1,679.90 | 1,643.15 | 1,672.00 | 1,672.00 | 198,248 |
| Nov 30, 2023 | 1,657.90 | 1,660.80 | 1,638.50 | 1,646.80 | 1,646.80 | 175,094 |
| Nov 29, 2023 | 1,613.20 | 1,653.75 | 1,609.85 | 1,647.45 | 1,647.45 | 311,376 |
| Nov 28, 2023 | 1,589.95 | 1,623.05 | 1,581.00 | 1,612.35 | 1,612.35 | 314,501 |
| Nov 24, 2023 | 1,612.00 | 1,636.50 | 1,579.60 | 1,584.10 | 1,584.10 | 409,804 |
| Nov 23, 2023 | 1,604.95 | 1,610.75 | 1,592.35 | 1,605.30 | 1,605.30 | 294,322 |
| Nov 22, 2023 | 1,592.00 | 1,602.65 | 1,580.05 | 1,597.60 | 1,597.60 | 355,598 |
| Nov 21, 2023 | 1,565.05 | 1,586.60 | 1,565.05 | 1,582.05 | 1,582.05 | 125,392 |
| Nov 20, 2023 | 1,590.00 | 1,590.00 | 1,570.10 | 1,573.40 | 1,573.40 | 152,421 |
| Nov 17, 2023 | 1,563.30 | 1,585.00 | 1,562.35 | 1,583.15 | 1,583.15 | 126,249 |
| Nov 16, 2023 | 1,551.20 | 1,573.05 | 1,547.00 | 1,563.15 | 1,563.15 | 305,251 |
| Nov 15, 2023 | 1,581.60 | 1,584.00 | 1,552.75 | 1,555.90 | 1,555.90 | 367,664 |
| Nov 13, 2023 | 1,610.50 | 1,610.50 | 1,570.00 | 1,573.35 | 1,573.35 | 140,684 |
| Nov 10, 2023 | 1,589.90 | 1,589.90 | 1,560.05 | 1,575.25 | 1,575.25 | 103,919 |
| Nov 9, 2023 | 1,603.00 | 1,603.00 | 1,581.00 | 1,586.05 | 1,586.05 | 70,691 |
| Nov 8, 2023 | 1,597.40 | 1,600.00 | 1,577.55 | 1,593.85 | 1,593.85 | 107,255 |
| Nov 7, 2023 | 1,599.95 | 1,601.00 | 1,583.05 | 1,597.40 | 1,597.40 | 71,852 |
| Nov 6, 2023 | 1,616.50 | 1,621.90 | 1,580.75 | 1,589.20 | 1,589.20 | 153,446 |
| Nov 3, 2023 | 1,620.00 | 1,626.00 | 1,606.15 | 1,613.15 | 1,613.15 | 206,266 |
| Nov 2, 2023 | 1,609.75 | 1,619.35 | 1,601.15 | 1,611.95 | 1,611.95 | 63,190 |
| Nov 1, 2023 | 1,625.00 | 1,625.10 | 1,603.65 | 1,606.50 | 1,606.50 | 274,912 |
| Oct 31, 2023 | 1,603.00 | 1,631.20 | 1,603.00 | 1,615.15 | 1,615.15 | 102,136 |
| Oct 30, 2023 | 1,607.00 | 1,615.00 | 1,590.60 | 1,609.15 | 1,609.15 | 222,473 |
| Oct 27, 2023 | 1,579.00 | 1,615.00 | 1,578.95 | 1,611.55 | 1,611.55 | 152,114 |
| Oct 26, 2023 | 1,585.00 | 1,590.65 | 1,558.00 | 1,570.75 | 1,570.75 | 118,916 |
| Oct 25, 2023 | 1,645.80 | 1,654.85 | 1,588.75 | 1,594.30 | 1,594.30 | 494,630 |
| Oct 23, 2023 | 1,610.60 | 1,645.45 | 1,602.05 | 1,629.05 | 1,629.05 | 647,131 |
| Oct 20, 2023 | 1,610.00 | 1,634.50 | 1,586.00 | 1,610.65 | 1,610.65 | 2,109,714 |
| Oct 19, 2023 | 1,559.05 | 1,575.90 | 1,546.90 | 1,566.20 | 1,566.20 | 205,974 |
| Oct 18, 2023 | 1,572.35 | 1,584.35 | 1,555.40 | 1,567.55 | 1,567.55 | 306,510 |
| Oct 17, 2023 | 1,574.80 | 1,591.45 | 1,565.30 | 1,572.35 | 1,572.35 | 202,368 |
| Oct 16, 2023 | 1,575.00 | 1,585.10 | 1,541.00 | 1,565.20 | 1,565.20 | 362,528 |
| Oct 13, 2023 | 1,575.00 | 1,601.95 | 1,571.10 | 1,582.65 | 1,582.65 | 458,958 |
| Oct 12, 2023 | 1,597.95 | 1,607.00 | 1,582.00 | 1,599.55 | 1,599.55 | 352,524 |
| Oct 11, 2023 | 1,593.65 | 1,601.90 | 1,571.95 | 1,580.00 | 1,580.00 | 147,625 |
| Oct 10, 2023 | 1,578.00 | 1,591.95 | 1,556.00 | 1,581.95 | 1,581.95 | 316,817 |
| Oct 9, 2023 | 1,554.00 | 1,595.00 | 1,553.95 | 1,564.00 | 1,564.00 | 564,001 |
| Oct 6, 2023 | 1,561.00 | 1,569.95 | 1,551.00 | 1,560.75 | 1,560.75 | 79,148 |
| Oct 5, 2023 | 1,555.95 | 1,565.55 | 1,546.30 | 1,553.20 | 1,553.20 | 69,872 |
| Oct 4, 2023 | 1,557.05 | 1,572.05 | 1,539.80 | 1,549.40 | 1,549.40 | 67,521 |
| Oct 3, 2023 | 1,563.00 | 1,579.60 | 1,555.20 | 1,557.95 | 1,557.95 | 171,144 |
| Sep 29, 2023 | 1,555.00 | 1,563.80 | 1,538.25 | 1,557.00 | 1,557.00 | 119,365 |
| Sep 28, 2023 | 1,575.05 | 1,592.00 | 1,535.10 | 1,540.20 | 1,540.20 | 253,045 |
| Sep 27, 2023 | 1,580.95 | 1,584.25 | 1,561.35 | 1,578.00 | 1,578.00 | 74,923 |
| Sep 26, 2023 | 1,578.05 | 1,585.45 | 1,571.05 | 1,578.45 | 1,578.45 | 64,388 |
| Sep 25, 2023 | 1,562.90 | 1,583.45 | 1,551.10 | 1,578.80 | 1,578.80 | 69,311 |
| Sep 22, 2023 | 1,571.40 | 1,586.45 | 1,557.40 | 1,562.90 | 1,562.90 | 69,522 |
| Sep 21, 2023 | 1,586.00 | 1,595.00 | 1,566.00 | 1,571.40 | 1,571.40 | 121,317 |
| Sep 20, 2023 | 1,601.00 | 1,609.40 | 1,590.30 | 1,599.90 | 1,599.90 | 116,657 |
| Sep 18, 2023 | 1,619.90 | 1,619.90 | 1,599.40 | 1,613.10 | 1,613.10 | 95,645 |
| Sep 15, 2023 | 1,631.90 | 1,637.75 | 1,607.95 | 1,611.00 | 1,611.00 | 216,474 |
| Sep 14, 2023 | 1,606.95 | 1,628.00 | 1,606.00 | 1,624.05 | 1,624.05 | 315,861 |
| Sep 13, 2023 | 1,614.80 | 1,639.85 | 1,595.15 | 1,601.10 | 1,601.10 | 188,561 |
| Sep 12, 2023 | 1,659.90 | 1,659.90 | 1,605.20 | 1,609.35 | 1,609.35 | 151,328 |
| Sep 11, 2023 | 1,684.05 | 1,685.55 | 1,652.40 | 1,659.90 | 1,659.90 | 295,153 |
| Sep 8, 2023 | 1,675.00 | 1,687.00 | 1,662.35 | 1,680.05 | 1,680.05 | 557,692 |
| Sep 7, 2023 | 1,583.00 | 1,672.25 | 1,560.00 | 1,662.35 | 1,662.35 | 1,405,902 |
| Sep 6, 2023 | 1,586.45 | 1,605.00 | 1,577.00 | 1,581.55 | 1,581.55 | 266,215 |
| Sep 5, 2023 | 1,559.95 | 1,579.00 | 1,559.00 | 1,575.30 | 1,575.30 | 251,640 |
| Sep 4, 2023 | 1,547.20 | 1,567.00 | 1,540.00 | 1,559.25 | 1,559.25 | 237,525 |
| Sep 1, 2023 | 1,516.05 | 1,555.00 | 1,510.55 | 1,546.45 | 1,546.45 | 168,419 |
| Aug 31, 2023 | 1,536.90 | 1,536.90 | 1,512.00 | 1,516.60 | 1,516.60 | 63,549 |
| Aug 30, 2023 | 1,534.00 | 1,544.45 | 1,528.45 | 1,533.60 | 1,533.60 | 155,964 |
| Aug 29, 2023 | 1,527.00 | 1,532.15 | 1,516.00 | 1,526.65 | 1,526.65 | 119,631 |
| Aug 28, 2023 | 1,516.00 | 1,524.70 | 1,505.00 | 1,518.80 | 1,518.80 | 67,466 |
| Aug 25, 2023 | 1,524.05 | 1,532.95 | 1,508.00 | 1,514.90 | 1,514.90 | 83,105 |
| Aug 24, 2023 | 1,539.95 | 1,539.95 | 1,527.40 | 1,532.35 | 1,532.35 | 61,819 |
| Aug 23, 2023 | 1,538.00 | 1,545.00 | 1,522.10 | 1,531.30 | 1,531.30 | 90,889 |
| Aug 22, 2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,532.15 | 1,532.15 | 162,497 |
| Aug 21, 2023 | 1,524.05 | 1,536.90 | 1,492.15 | 1,531.80 | 1,531.80 | 121,111 |
| Aug 18, 2023 | 1,556.80 | 1,576.75 | 1,510.85 | 1,519.30 | 1,519.30 | 476,028 |
| Aug 17, 2023 | 1,554.75 | 1,554.75 | 1,534.05 | 1,546.70 | 1,546.70 | 57,437 |
| Aug 16, 2023 | 1,542.00 | 1,553.50 | 1,523.65 | 1,547.15 | 1,547.15 | 121,681 |
| Aug 14, 2023 | 1,533.00 | 1,542.30 | 1,500.20 | 1,539.10 | 1,539.10 | 95,855 |
| Aug 11, 2023 | 1,538.00 | 1,547.45 | 1,525.00 | 1,533.80 | 1,533.80 | 97,256 |
| Aug 10, 2023 | 1,551.25 | 1,555.90 | 1,528.35 | 1,537.15 | 1,537.15 | 74,891 |
| Aug 9, 2023 | 1,559.00 | 1,565.70 | 1,543.25 | 1,549.20 | 1,549.20 | 147,074 |
| Aug 8, 2023 | 1,585.75 | 1,595.95 | 1,556.05 | 1,559.20 | 1,559.20 | 127,221 |
| Aug 7, 2023 | 1,584.90 | 1,607.70 | 1,576.30 | 1,583.30 | 1,583.30 | 455,309 |
| Aug 4, 2023 | 1,565.20 | 1,583.90 | 1,564.00 | 1,580.00 | 1,580.00 | 320,229 |
| Aug 3, 2023 | 7.50 Dividend | |||||
| Aug 3, 2023 | 1,562.10 | 1,562.10 | 1,540.00 | 1,555.55 | 1,555.55 | 354,962 |
| Aug 2, 2023 | 1,599.95 | 1,600.00 | 1,538.70 | 1,559.80 | 1,552.30 | 403,720 |
| Aug 1, 2023 | 1,549.95 | 1,604.85 | 1,542.05 | 1,591.35 | 1,583.70 | 1,438,430 |
| Jul 31, 2023 | 1,550.00 | 1,563.65 | 1,524.00 | 1,540.25 | 1,532.84 | 511,889 |
| Jul 28, 2023 | 1,558.75 | 1,574.25 | 1,543.55 | 1,570.40 | 1,562.85 | 354,009 |
| Jul 27, 2023 | 1,515.00 | 1,563.15 | 1,498.55 | 1,551.30 | 1,543.84 | 777,000 |
| Jul 26, 2023 | 1,487.95 | 1,503.85 | 1,475.05 | 1,500.30 | 1,493.09 | 331,977 |
| Jul 25, 2023 | 1,497.00 | 1,502.10 | 1,470.15 | 1,480.60 | 1,473.48 | 150,121 |
| Jul 24, 2023 | 1,536.60 | 1,536.60 | 1,486.20 | 1,496.60 | 1,489.40 | 232,598 |
| Jul 21, 2023 | 1,510.00 | 1,538.00 | 1,498.05 | 1,521.70 | 1,514.38 | 357,735 |
| Jul 20, 2023 | 1,503.85 | 1,514.60 | 1,498.35 | 1,503.85 | 1,496.62 | 102,409 |
| Jul 19, 2023 | 1,502.75 | 1,507.75 | 1,498.00 | 1,504.10 | 1,496.87 | 218,625 |
| Jul 18, 2023 | 1,522.80 | 1,522.80 | 1,492.60 | 1,502.80 | 1,495.57 | 131,848 |
| Jul 17, 2023 | 1,519.55 | 1,528.80 | 1,511.55 | 1,515.65 | 1,508.36 | 135,887 |
| Jul 14, 2023 | 1,501.20 | 1,514.80 | 1,495.10 | 1,510.35 | 1,503.09 | 151,252 |
| Jul 13, 2023 | 1,489.00 | 1,508.50 | 1,486.70 | 1,501.25 | 1,494.03 | 175,494 |
| Jul 12, 2023 | 1,485.00 | 1,499.30 | 1,473.15 | 1,485.70 | 1,478.56 | 152,345 |
| Jul 11, 2023 | 1,483.30 | 1,498.00 | 1,480.60 | 1,484.45 | 1,477.31 | 93,601 |
| Jul 10, 2023 | 1,505.00 | 1,508.75 | 1,470.05 | 1,483.25 | 1,476.12 | 266,082 |
| Jul 7, 2023 | 1,545.00 | 1,553.70 | 1,493.10 | 1,504.40 | 1,497.17 | 590,646 |
| Jul 6, 2023 | 1,530.80 | 1,548.45 | 1,529.70 | 1,543.65 | 1,536.23 | 559,707 |
| Jul 5, 2023 | 1,515.25 | 1,535.00 | 1,510.45 | 1,521.65 | 1,514.33 | 569,220 |
| Jul 4, 2023 | 1,519.65 | 1,539.35 | 1,512.35 | 1,515.25 | 1,507.96 | 563,560 |
| Jul 3, 2023 | 1,520.90 | 1,520.90 | 1,506.00 | 1,510.10 | 1,502.84 | 137,379 |
| Jun 30, 2023 | 1,512.00 | 1,521.95 | 1,504.00 | 1,511.95 | 1,504.68 | 206,940 |
| Jun 28, 2023 | 1,505.00 | 1,508.70 | 1,490.60 | 1,505.15 | 1,497.91 | 494,524 |
| Jun 27, 2023 | 1,499.25 | 1,507.70 | 1,486.80 | 1,498.75 | 1,491.54 | 131,504 |
| Jun 26, 2023 | 1,490.00 | 1,501.95 | 1,480.50 | 1,496.25 | 1,489.06 | 306,059 |
| Jun 23, 2023 | 1,515.00 | 1,515.00 | 1,482.00 | 1,490.15 | 1,482.98 | 188,147 |
| Jun 22, 2023 | 1,488.50 | 1,513.55 | 1,473.60 | 1,508.10 | 1,500.85 | 644,709 |
| Jun 21, 2023 | 1,496.05 | 1,504.90 | 1,478.60 | 1,487.15 | 1,480.00 | 242,444 |
| Jun 20, 2023 | 1,494.00 | 1,506.40 | 1,480.00 | 1,495.20 | 1,488.01 | 392,744 |
| Jun 19, 2023 | 1,522.00 | 1,525.95 | 1,483.05 | 1,490.35 | 1,483.18 | 368,572 |
| Jun 16, 2023 | 1,492.00 | 1,524.80 | 1,482.95 | 1,512.20 | 1,504.93 | 876,318 |
| Jun 15, 2023 | 1,489.30 | 1,496.00 | 1,480.05 | 1,489.25 | 1,482.09 | 203,287 |
| Jun 14, 2023 | 1,468.00 | 1,495.00 | 1,467.00 | 1,483.90 | 1,476.77 | 306,469 |
| Jun 13, 2023 | 1,490.00 | 1,495.00 | 1,463.55 | 1,465.85 | 1,458.80 | 226,190 |
| Jun 12, 2023 | 1,480.00 | 1,488.50 | 1,460.05 | 1,482.40 | 1,475.27 | 167,651 |
| Jun 9, 2023 | 1,494.15 | 1,494.15 | 1,471.90 | 1,477.30 | 1,470.20 | 206,743 |
| Jun 8, 2023 | 1,511.85 | 1,512.00 | 1,475.90 | 1,480.60 | 1,473.48 | 244,663 |
| Jun 7, 2023 | 1,444.95 | 1,509.00 | 1,444.95 | 1,501.60 | 1,494.38 | 1,200,650 |
| Jun 6, 2023 | 1,452.00 | 1,454.00 | 1,432.55 | 1,441.40 | 1,434.47 | 211,169 |
| Jun 5, 2023 | 1,448.95 | 1,454.95 | 1,445.00 | 1,448.70 | 1,441.73 | 172,989 |
| Jun 2, 2023 | 1,469.30 | 1,472.10 | 1,445.05 | 1,448.80 | 1,441.83 | 195,312 |
| Jun 1, 2023 | 1,460.00 | 1,474.50 | 1,455.80 | 1,463.10 | 1,456.06 | 245,109 |
| May 31, 2023 | 1,448.00 | 1,461.00 | 1,444.85 | 1,454.70 | 1,447.71 | 110,787 |
| May 30, 2023 | 1,460.05 | 1,465.00 | 1,448.15 | 1,450.05 | 1,443.08 | 68,948 |
| May 29, 2023 | 1,460.00 | 1,467.75 | 1,451.85 | 1,457.85 | 1,450.84 | 253,187 |
| May 26, 2023 | 1,448.90 | 1,465.75 | 1,443.55 | 1,459.80 | 1,452.78 | 373,576 |
| May 25, 2023 | 1,426.90 | 1,444.10 | 1,420.00 | 1,442.05 | 1,435.12 | 148,425 |
| May 24, 2023 | 1,414.75 | 1,426.45 | 1,406.75 | 1,422.15 | 1,415.31 | - |
| May 23, 2023 | 1,405.00 | 1,422.00 | 1,395.20 | 1,410.65 | 1,403.87 | 270,817 |
| May 22, 2023 | 1,422.60 | 1,422.60 | 1,393.60 | 1,400.75 | 1,394.01 | 409,141 |
| May 19, 2023 | 1,434.00 | 1,434.00 | 1,401.95 | 1,415.15 | 1,408.35 | 219,506 |
| May 18, 2023 | 1,435.00 | 1,445.00 | 1,420.10 | 1,424.45 | 1,417.60 | 98,647 |
| May 17, 2023 | 1,459.85 | 1,462.00 | 1,425.00 | 1,430.00 | 1,423.12 | 203,989 |
| May 16, 2023 | 1,426.00 | 1,453.10 | 1,421.30 | 1,448.95 | 1,441.98 | 188,343 |
| May 15, 2023 | 1,419.40 | 1,438.25 | 1,405.75 | 1,422.60 | 1,415.76 | 178,266 |
| May 12, 2023 | 1,430.60 | 1,431.50 | 1,408.00 | 1,412.05 | 1,405.26 | 204,290 |
| May 11, 2023 | 1,390.00 | 1,429.00 | 1,386.80 | 1,425.45 | 1,418.60 | 377,799 |
| May 10, 2023 | 1,385.50 | 1,393.50 | 1,377.00 | 1,384.85 | 1,378.19 | 135,821 |
| May 9, 2023 | 1,400.00 | 1,400.95 | 1,373.00 | 1,385.90 | 1,379.24 | 405,763 |
| May 8, 2023 | 1,398.20 | 1,402.85 | 1,380.60 | 1,395.90 | 1,389.19 | 558,912 |
| May 5, 2023 | 1,380.00 | 1,420.00 | 1,372.30 | 1,398.65 | 1,391.92 | 1,294,282 |
| May 4, 2023 | 1,438.00 | 1,440.85 | 1,422.15 | 1,430.15 | 1,423.27 | 196,126 |
| May 3, 2023 | 1,432.50 | 1,461.00 | 1,424.70 | 1,434.70 | 1,427.80 | 214,135 |
| May 2, 2023 | 1,479.85 | 1,487.30 | 1,436.40 | 1,445.75 | 1,438.80 | 532,129 |
| Apr 28, 2023 | 1,454.70 | 1,482.80 | 1,450.05 | 1,479.50 | 1,472.39 | 219,198 |
| Apr 27, 2023 | 1,449.70 | 1,457.50 | 1,436.55 | 1,454.70 | 1,447.71 | 204,463 |
| Apr 26, 2023 | 1,421.55 | 1,456.30 | 1,421.55 | 1,447.60 | 1,440.64 | 159,967 |