BSE - Delayed Quote • INR
Info Edge (India) Limited (NAUKRI.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 | 5,853.00 | 5,925.95 | 5,825.20 | 5,903.75 | 5,903.75 | 58,248 |
| Apr 24, 2024 | 5,850.00 | 5,904.00 | 5,825.05 | 5,877.90 | 5,877.90 | 45,023 |
| Apr 23, 2024 | 5,809.60 | 5,895.00 | 5,809.60 | 5,828.10 | 5,828.10 | 1,082 |
| Apr 22, 2024 | 5,769.95 | 5,881.50 | 5,685.50 | 5,797.25 | 5,797.25 | 4,721 |
| Apr 19, 2024 | 5,611.20 | 5,720.00 | 5,611.20 | 5,708.55 | 5,708.55 | 7,345 |
| Apr 18, 2024 | 5,779.40 | 5,815.20 | 5,700.05 | 5,719.30 | 5,719.30 | 5,826 |
| Apr 16, 2024 | 5,810.95 | 5,820.65 | 5,737.00 | 5,747.50 | 5,747.50 | 2,167 |
| Apr 15, 2024 | 5,840.95 | 5,922.35 | 5,817.90 | 5,826.60 | 5,826.60 | 3,832 |
| Apr 12, 2024 | 6,051.00 | 6,096.15 | 5,940.10 | 5,965.25 | 5,965.25 | 10,151 |
| Apr 10, 2024 | 6,227.35 | 6,234.85 | 6,046.65 | 6,083.45 | 6,083.45 | 8,579 |
| Apr 9, 2024 | 6,230.00 | 6,355.00 | 6,163.20 | 6,228.50 | 6,228.50 | 31,345 |
| Apr 8, 2024 | 5,791.00 | 6,244.95 | 5,791.00 | 6,229.60 | 6,229.60 | 85,600 |
| Apr 5, 2024 | 5,600.65 | 5,725.00 | 5,600.65 | 5,677.25 | 5,677.25 | 2,251 |
| Apr 4, 2024 | 5,615.00 | 5,747.40 | 5,615.00 | 5,626.75 | 5,626.75 | 3,217 |
| Apr 3, 2024 | 5,601.35 | 5,655.70 | 5,582.10 | 5,604.75 | 5,604.75 | 2,346 |
| Apr 2, 2024 | 5,703.85 | 5,734.10 | 5,640.50 | 5,648.85 | 5,648.85 | 3,038 |
| Apr 1, 2024 | 5,580.60 | 5,800.00 | 5,580.60 | 5,708.10 | 5,708.10 | 13,869 |
| Mar 28, 2024 | 5,473.75 | 5,634.40 | 5,425.05 | 5,592.65 | 5,592.65 | 9,169 |
| Mar 27, 2024 | 5,217.40 | 5,544.05 | 5,217.00 | 5,473.25 | 5,473.25 | 29,133 |
| Mar 26, 2024 | 5,201.30 | 5,293.05 | 5,156.00 | 5,220.60 | 5,220.60 | 1,690 |
| Mar 22, 2024 | 5,287.40 | 5,287.40 | 5,065.70 | 5,241.25 | 5,241.25 | 9,172 |
| Mar 21, 2024 | 5,166.25 | 5,315.00 | 5,151.50 | 5,304.50 | 5,304.50 | 14,596 |
| Mar 20, 2024 | 5,000.15 | 5,129.95 | 5,000.15 | 5,102.50 | 5,102.50 | 2,016 |
| Mar 19, 2024 | 5,190.40 | 5,199.10 | 5,076.95 | 5,093.40 | 5,093.40 | 2,192 |
| Mar 18, 2024 | 5,215.00 | 5,278.00 | 5,180.00 | 5,190.55 | 5,190.55 | 8,339 |
| Mar 15, 2024 | 5,154.75 | 5,275.00 | 5,154.75 | 5,241.65 | 5,241.65 | 7,659 |
| Mar 14, 2024 | 5,071.00 | 5,220.00 | 4,967.10 | 5,203.85 | 5,203.85 | 9,618 |
| Mar 13, 2024 | 5,160.00 | 5,235.00 | 5,047.65 | 5,116.00 | 5,116.00 | 5,308 |
| Mar 12, 2024 | 5,100.40 | 5,246.05 | 5,100.40 | 5,154.00 | 5,154.00 | 6,409 |
| Mar 11, 2024 | 5,100.80 | 5,192.00 | 5,039.70 | 5,157.45 | 5,157.45 | 5,385 |
| Mar 7, 2024 | 5,087.95 | 5,127.85 | 5,023.85 | 5,079.80 | 5,079.80 | 2,487 |
| Mar 6, 2024 | 5,022.50 | 5,142.40 | 5,005.00 | 5,074.30 | 5,074.30 | 9,625 |
| Mar 5, 2024 | 5,155.60 | 5,159.85 | 5,009.30 | 5,019.35 | 5,019.35 | 15,936 |
| Mar 4, 2024 | 5,266.00 | 5,359.65 | 5,143.35 | 5,155.35 | 5,155.35 | 13,759 |
| Mar 1, 2024 | 5,267.00 | 5,330.15 | 5,194.95 | 5,281.85 | 5,281.85 | 2,478 |
| Feb 29, 2024 | 5,309.25 | 5,327.00 | 5,212.80 | 5,267.65 | 5,267.65 | 4,712 |
| Feb 28, 2024 | 5,344.00 | 5,415.00 | 5,304.85 | 5,315.55 | 5,315.55 | 3,091 |
| Feb 27, 2024 | 5,220.20 | 5,425.95 | 5,220.20 | 5,341.70 | 5,341.70 | 3,925 |
| Feb 26, 2024 | 5,280.00 | 5,325.25 | 5,210.05 | 5,252.70 | 5,252.70 | 2,427 |
| Feb 23, 2024 | 5,350.00 | 5,439.50 | 5,313.90 | 5,333.55 | 5,333.55 | 8,350 |
| Feb 22, 2024 | 5,233.65 | 5,352.05 | 5,233.65 | 5,342.15 | 5,342.15 | 1,960 |
| Feb 21, 2024 | 5,223.10 | 5,355.35 | 5,185.10 | 5,228.35 | 5,228.35 | 5,824 |
| Feb 20, 2024 | 5,291.00 | 5,384.85 | 5,284.85 | 5,316.95 | 5,316.95 | 4,016 |
| Feb 19, 2024 | 5,270.75 | 5,378.80 | 5,221.85 | 5,333.85 | 5,333.85 | 3,657 |
| Feb 16, 2024 | 5,172.00 | 5,293.95 | 5,172.00 | 5,270.15 | 5,270.15 | 23,384 |
| Feb 15, 2024 | 5,126.25 | 5,178.70 | 5,067.10 | 5,159.35 | 5,159.35 | 2,846 |
| Feb 14, 2024 | 5,392.55 | 5,400.00 | 5,030.20 | 5,111.35 | 5,111.35 | 12,872 |
| Feb 13, 2024 | 5,397.00 | 5,433.65 | 5,265.80 | 5,337.55 | 5,337.55 | 9,166 |
| Feb 12, 2024 | 5,500.20 | 5,534.65 | 5,377.10 | 5,385.40 | 5,385.40 | 3,087 |
| Feb 9, 2024 | 5,505.00 | 5,536.80 | 5,423.85 | 5,487.90 | 5,487.90 | 7,463 |
| Feb 8, 2024 | 5,400.05 | 5,506.35 | 5,392.05 | 5,497.70 | 5,497.70 | 6,364 |
| Feb 7, 2024 | 5,357.10 | 5,419.50 | 5,341.90 | 5,396.70 | 5,396.70 | 14,714 |
| Feb 6, 2024 | 5,155.15 | 5,368.00 | 5,155.15 | 5,356.40 | 5,356.40 | 4,724 |
| Feb 5, 2024 | 5,178.35 | 5,284.40 | 5,143.45 | 5,175.20 | 5,175.20 | 3,022 |
| Feb 2, 2024 | 5,065.00 | 5,215.50 | 5,065.00 | 5,175.85 | 5,175.85 | 5,648 |
| Feb 1, 2024 | 5,166.10 | 5,200.00 | 5,050.00 | 5,061.05 | 5,061.05 | 8,272 |
| Jan 31, 2024 | 4,877.35 | 5,048.00 | 4,871.20 | 5,030.15 | 5,030.15 | 37,513 |
| Jan 30, 2024 | 5,049.85 | 5,049.85 | 4,870.00 | 4,893.10 | 4,893.10 | 53,033 |
| Jan 29, 2024 | 4,952.15 | 5,040.95 | 4,930.80 | 4,972.05 | 4,972.05 | 4,420 |
| Jan 25, 2024 | 5,038.85 | 5,077.00 | 4,932.95 | 4,981.35 | 4,981.35 | 113,906 |
| Jan 24, 2024 | 4,910.00 | 5,032.60 | 4,868.50 | 5,025.25 | 5,025.25 | 3,907 |
| Jan 23, 2024 | 5,077.05 | 5,080.00 | 4,910.00 | 4,943.55 | 4,943.55 | 8,472 |
| Jan 19, 2024 | 5,159.90 | 5,168.25 | 5,030.00 | 5,096.95 | 5,096.95 | 8,131 |
| Jan 17, 2024 | 5,200.00 | 5,240.55 | 5,135.20 | 5,170.15 | 5,170.15 | 33,720 |
| Jan 16, 2024 | 5,300.35 | 5,332.80 | 5,187.05 | 5,213.20 | 5,213.20 | 3,108 |
| Jan 15, 2024 | 5,314.55 | 5,400.90 | 5,247.45 | 5,340.80 | 5,340.80 | 6,172 |
| Jan 12, 2024 | 5,185.15 | 5,386.85 | 5,185.15 | 5,307.25 | 5,307.25 | 25,614 |
| Jan 11, 2024 | 5,249.85 | 5,288.10 | 5,158.40 | 5,172.60 | 5,172.60 | 3,375 |
| Jan 10, 2024 | 5,209.75 | 5,298.00 | 5,195.00 | 5,240.25 | 5,240.25 | 6,656 |
| Jan 9, 2024 | 5,155.20 | 5,260.25 | 5,155.20 | 5,193.00 | 5,193.00 | 5,506 |
| Jan 8, 2024 | 5,270.15 | 5,300.00 | 5,123.65 | 5,137.95 | 5,137.95 | 12,345 |
| Jan 5, 2024 | 5,076.30 | 5,288.95 | 5,076.30 | 5,251.20 | 5,251.20 | 21,216 |
| Jan 4, 2024 | 5,100.00 | 5,141.65 | 5,060.00 | 5,088.00 | 5,088.00 | 2,601 |
| Jan 3, 2024 | 5,050.00 | 5,142.15 | 5,050.00 | 5,086.90 | 5,086.90 | 4,005 |
| Jan 2, 2024 | 5,189.90 | 5,189.90 | 5,061.05 | 5,124.15 | 5,124.15 | 3,556 |
| Jan 1, 2024 | 5,185.15 | 5,190.00 | 5,118.10 | 5,148.40 | 5,148.40 | 2,315 |
| Dec 29, 2023 | 5,158.75 | 5,167.10 | 5,099.55 | 5,137.00 | 5,137.00 | 7,695 |
| Dec 28, 2023 | 5,193.15 | 5,193.15 | 5,126.35 | 5,149.85 | 5,149.85 | 2,407 |
| Dec 27, 2023 | 5,093.80 | 5,175.45 | 5,085.25 | 5,152.40 | 5,152.40 | 9,083 |
| Dec 26, 2023 | 5,050.50 | 5,109.40 | 5,023.10 | 5,080.15 | 5,080.15 | 4,891 |
| Dec 22, 2023 | 5,050.05 | 5,081.75 | 4,969.10 | 5,002.75 | 5,002.75 | 6,499 |
| Dec 21, 2023 | 4,980.00 | 5,051.70 | 4,881.65 | 5,008.65 | 5,008.65 | 6,880 |
| Dec 20, 2023 | 5,249.70 | 5,270.90 | 4,976.15 | 4,994.80 | 4,994.80 | 5,841 |
| Dec 19, 2023 | 5,159.75 | 5,315.00 | 5,159.75 | 5,206.70 | 5,206.70 | 15,149 |
| Dec 18, 2023 | 5,225.00 | 5,274.90 | 5,141.80 | 5,195.85 | 5,195.85 | 20,665 |
| Dec 15, 2023 | 5,155.00 | 5,235.55 | 5,100.00 | 5,221.55 | 5,221.55 | 10,735 |
| Dec 14, 2023 | 4,843.10 | 5,230.00 | 4,843.10 | 5,151.35 | 5,151.35 | 72,919 |
| Dec 13, 2023 | 4,797.60 | 4,834.85 | 4,703.30 | 4,818.50 | 4,818.50 | 10,299 |
| Dec 12, 2023 | 4,890.85 | 4,995.80 | 4,775.00 | 4,788.80 | 4,788.80 | 7,140 |
| Dec 11, 2023 | 4,752.70 | 4,954.70 | 4,733.95 | 4,881.45 | 4,881.45 | 13,918 |
| Dec 8, 2023 | 4,831.30 | 4,839.95 | 4,681.85 | 4,740.85 | 4,740.85 | 11,196 |
| Dec 7, 2023 | 4,764.95 | 4,848.00 | 4,677.30 | 4,806.55 | 4,806.55 | 10,897 |
| Dec 6, 2023 | 4,739.80 | 4,815.60 | 4,716.00 | 4,754.35 | 4,754.35 | 9,426 |
| Dec 5, 2023 | 4,595.90 | 4,726.55 | 4,585.00 | 4,682.20 | 4,682.20 | 7,966 |
| Dec 4, 2023 | 4,582.05 | 4,640.00 | 4,572.00 | 4,595.95 | 4,595.95 | 29,127 |
| Dec 1, 2023 | 4,616.30 | 4,649.00 | 4,519.55 | 4,572.00 | 4,572.00 | 9,204 |
| Nov 30, 2023 | 4,579.95 | 4,631.15 | 4,526.45 | 4,612.95 | 4,612.95 | 6,917 |
| Nov 29, 2023 | 4,572.85 | 4,669.85 | 4,540.85 | 4,548.40 | 4,548.40 | 3,250 |
| Nov 28, 2023 | 4,576.05 | 4,601.00 | 4,537.35 | 4,548.10 | 4,548.10 | 1,824 |
| Nov 24, 2023 | 4,616.75 | 4,619.90 | 4,584.50 | 4,595.65 | 4,595.65 | 1,567 |
| Nov 23, 2023 | 4,740.40 | 4,775.55 | 4,613.30 | 4,616.40 | 4,616.40 | 3,284 |
| Nov 22, 2023 | 4,728.00 | 4,771.00 | 4,708.15 | 4,739.55 | 4,739.55 | 2,383 |
| Nov 21, 2023 | 4,745.05 | 4,801.45 | 4,725.10 | 4,736.45 | 4,736.45 | 7,014 |
| Nov 20, 2023 | 4,770.00 | 4,837.10 | 4,734.10 | 4,765.35 | 4,765.35 | 3,773 |
| Nov 17, 2023 | 10.00 Dividend | |||||
| Nov 17, 2023 | 4,720.05 | 4,832.00 | 4,720.05 | 4,801.60 | 4,801.60 | 4,343 |
| Nov 16, 2023 | 4,741.95 | 4,779.95 | 4,651.25 | 4,758.95 | 4,748.95 | 7,167 |
| Nov 15, 2023 | 4,545.05 | 4,757.05 | 4,545.05 | 4,742.90 | 4,732.93 | 10,263 |
| Nov 13, 2023 | 4,515.00 | 4,521.40 | 4,473.20 | 4,509.20 | 4,499.73 | 5,317 |
| Nov 10, 2023 | 4,530.00 | 4,539.95 | 4,484.00 | 4,509.05 | 4,499.57 | 7,391 |
| Nov 9, 2023 | 4,529.95 | 4,601.50 | 4,435.20 | 4,570.40 | 4,560.80 | 6,477 |
| Nov 8, 2023 | 4,398.00 | 4,538.40 | 4,364.10 | 4,504.85 | 4,495.38 | 10,021 |
| Nov 7, 2023 | 4,329.85 | 4,421.30 | 4,294.60 | 4,339.30 | 4,330.18 | 20,488 |
| Nov 6, 2023 | 4,250.05 | 4,353.75 | 4,250.05 | 4,312.75 | 4,303.69 | 6,733 |
| Nov 3, 2023 | 4,151.85 | 4,268.00 | 4,151.85 | 4,245.35 | 4,236.43 | 9,579 |
| Nov 2, 2023 | 4,105.15 | 4,186.00 | 4,105.15 | 4,136.70 | 4,128.01 | 7,379 |
| Nov 1, 2023 | 4,079.80 | 4,144.95 | 4,079.80 | 4,098.50 | 4,089.89 | 2,123 |
| Oct 31, 2023 | 4,085.00 | 4,111.00 | 4,066.30 | 4,079.80 | 4,071.23 | 1,870 |
| Oct 30, 2023 | 4,089.45 | 4,111.65 | 4,057.85 | 4,077.85 | 4,069.28 | 2,288 |
| Oct 27, 2023 | 4,111.00 | 4,111.00 | 4,027.15 | 4,079.05 | 4,070.48 | 3,140 |
| Oct 26, 2023 | 4,020.00 | 4,057.35 | 3,973.15 | 4,047.55 | 4,039.04 | 5,155 |
| Oct 25, 2023 | 4,075.05 | 4,108.95 | 4,032.00 | 4,062.30 | 4,053.76 | 7,886 |
| Oct 23, 2023 | 4,206.00 | 4,210.20 | 4,062.85 | 4,072.75 | 4,064.19 | 2,916 |
| Oct 20, 2023 | 4,172.05 | 4,238.00 | 4,163.65 | 4,200.10 | 4,191.27 | 1,941 |
| Oct 19, 2023 | 4,192.20 | 4,212.85 | 4,146.25 | 4,174.80 | 4,166.03 | 3,960 |
| Oct 18, 2023 | 4,150.00 | 4,228.95 | 4,150.00 | 4,202.55 | 4,193.72 | 7,478 |
| Oct 17, 2023 | 4,122.05 | 4,164.65 | 4,117.90 | 4,126.25 | 4,117.58 | 4,901 |
| Oct 16, 2023 | 4,146.60 | 4,149.80 | 4,102.70 | 4,122.00 | 4,113.34 | 6,365 |
| Oct 13, 2023 | 4,205.10 | 4,205.15 | 4,107.50 | 4,138.50 | 4,129.80 | 6,479 |
| Oct 12, 2023 | 4,240.15 | 4,292.00 | 4,230.10 | 4,238.10 | 4,229.19 | 2,198 |
| Oct 11, 2023 | 4,258.20 | 4,307.90 | 4,228.05 | 4,263.75 | 4,254.79 | 3,393 |
| Oct 10, 2023 | 4,200.05 | 4,247.85 | 4,194.05 | 4,228.75 | 4,219.86 | 3,262 |
| Oct 9, 2023 | 4,120.05 | 4,230.75 | 4,120.05 | 4,208.35 | 4,199.51 | 3,453 |
| Oct 6, 2023 | 4,221.00 | 4,228.00 | 4,181.35 | 4,211.05 | 4,202.20 | 7,069 |
| Oct 5, 2023 | 4,057.00 | 4,225.40 | 4,052.65 | 4,212.65 | 4,203.80 | 10,694 |
| Oct 4, 2023 | 4,112.20 | 4,112.20 | 4,003.25 | 4,057.90 | 4,049.37 | 10,490 |
| Oct 3, 2023 | 4,153.65 | 4,153.65 | 4,100.05 | 4,112.25 | 4,103.61 | 2,934 |
| Sep 29, 2023 | 4,180.00 | 4,194.95 | 4,132.85 | 4,163.65 | 4,154.90 | 7,539 |
| Sep 28, 2023 | 4,284.95 | 4,284.95 | 4,156.75 | 4,177.20 | 4,168.42 | 4,612 |
| Sep 27, 2023 | 4,220.30 | 4,275.30 | 4,220.30 | 4,238.85 | 4,229.94 | 2,735 |
| Sep 26, 2023 | 4,248.95 | 4,271.95 | 4,220.00 | 4,234.65 | 4,225.75 | 3,070 |
| Sep 25, 2023 | 4,291.05 | 4,302.10 | 4,238.10 | 4,258.90 | 4,249.95 | 3,402 |
| Sep 22, 2023 | 4,430.05 | 4,456.80 | 4,275.30 | 4,298.55 | 4,289.52 | 20,748 |
| Sep 21, 2023 | 4,425.65 | 4,481.05 | 4,400.00 | 4,440.55 | 4,431.22 | 1,726 |
| Sep 20, 2023 | 4,410.10 | 4,495.00 | 4,410.10 | 4,462.65 | 4,453.27 | 4,621 |
| Sep 18, 2023 | 4,465.05 | 4,535.00 | 4,440.60 | 4,490.20 | 4,480.77 | 8,626 |
| Sep 15, 2023 | 4,424.95 | 4,501.00 | 4,371.90 | 4,485.85 | 4,476.42 | 8,847 |
| Sep 14, 2023 | 4,380.05 | 4,454.65 | 4,380.05 | 4,429.60 | 4,420.29 | 3,578 |
| Sep 13, 2023 | 4,460.05 | 4,481.60 | 4,334.40 | 4,395.20 | 4,385.96 | 5,712 |
| Sep 12, 2023 | 4,512.00 | 4,539.00 | 4,424.80 | 4,512.50 | 4,503.02 | 12,678 |
| Sep 11, 2023 | 4,456.05 | 4,575.60 | 4,456.05 | 4,509.65 | 4,500.17 | 10,702 |
| Sep 8, 2023 | 4,468.90 | 4,489.25 | 4,428.60 | 4,479.00 | 4,469.59 | 4,059 |
| Sep 7, 2023 | 4,481.05 | 4,500.00 | 4,438.50 | 4,448.85 | 4,439.50 | 3,006 |
| Sep 6, 2023 | 4,438.20 | 4,519.95 | 4,438.20 | 4,487.45 | 4,478.02 | 3,620 |
| Sep 5, 2023 | 4,433.00 | 4,490.00 | 4,419.75 | 4,476.10 | 4,466.69 | 5,329 |
| Sep 4, 2023 | 4,398.75 | 4,448.70 | 4,333.00 | 4,433.50 | 4,424.18 | 4,318 |
| Sep 1, 2023 | 4,260.05 | 4,394.35 | 4,260.05 | 4,368.90 | 4,359.72 | 3,826 |
| Aug 31, 2023 | 4,407.70 | 4,407.70 | 4,302.60 | 4,327.85 | 4,318.76 | 8,213 |
| Aug 30, 2023 | 4,260.05 | 4,414.95 | 4,260.05 | 4,369.90 | 4,360.72 | 10,706 |
| Aug 29, 2023 | 4,180.05 | 4,285.00 | 4,180.05 | 4,261.20 | 4,252.25 | 4,233 |
| Aug 28, 2023 | 4,199.65 | 4,233.95 | 4,153.45 | 4,178.30 | 4,169.52 | 6,974 |
| Aug 25, 2023 | 4,239.95 | 4,239.95 | 4,173.00 | 4,208.40 | 4,199.56 | 2,576 |
| Aug 24, 2023 | 4,160.50 | 4,277.60 | 4,157.00 | 4,248.55 | 4,239.62 | 16,687 |
| Aug 23, 2023 | 4,181.05 | 4,198.95 | 4,143.55 | 4,152.55 | 4,143.82 | 2,309 |
| Aug 22, 2023 | 4,204.50 | 4,211.05 | 4,169.90 | 4,173.50 | 4,164.73 | 1,977 |
| Aug 21, 2023 | 4,191.05 | 4,213.75 | 4,175.55 | 4,186.65 | 4,177.85 | 3,162 |
| Aug 18, 2023 | 4,305.00 | 4,305.00 | 4,178.00 | 4,188.75 | 4,179.95 | 12,251 |
| Aug 17, 2023 | 4,341.05 | 4,352.10 | 4,291.00 | 4,301.40 | 4,292.36 | 3,465 |
| Aug 16, 2023 | 4,296.55 | 4,332.40 | 4,272.00 | 4,323.50 | 4,314.42 | 3,488 |
| Aug 14, 2023 | 4,445.30 | 4,445.30 | 4,222.40 | 4,302.70 | 4,293.66 | 25,012 |
| Aug 11, 2023 | 4,650.40 | 4,655.70 | 4,420.00 | 4,458.90 | 4,449.53 | 28,760 |
| Aug 10, 2023 | 4,689.15 | 4,713.45 | 4,622.20 | 4,650.35 | 4,640.58 | 2,949 |
| Aug 9, 2023 | 4,771.00 | 4,771.00 | 4,679.10 | 4,689.15 | 4,679.30 | 3,885 |
| Aug 8, 2023 | 4,826.05 | 4,862.80 | 4,690.25 | 4,712.25 | 4,702.35 | 5,396 |
| Aug 7, 2023 | 4,885.00 | 4,984.10 | 4,809.50 | 4,822.65 | 4,812.52 | 10,429 |
| Aug 4, 2023 | 4,547.25 | 4,935.00 | 4,547.25 | 4,884.65 | 4,874.39 | 26,310 |
| Aug 3, 2023 | 4,549.95 | 4,562.10 | 4,475.50 | 4,534.35 | 4,524.82 | 3,808 |
| Jul 28, 2023 | 4,570.80 | 4,624.55 | 4,546.80 | 4,576.70 | 4,567.08 | 6,953 |
| Jul 28, 2023 | 9.00 Dividend | |||||
| Jul 26, 2023 | 4,621.05 | 4,633.35 | 4,526.05 | 4,535.65 | 4,526.12 | 4,045 |
| Jul 24, 2023 | 4,630.00 | 4,660.00 | 4,560.80 | 4,566.75 | 4,557.15 | 7,948 |
| Jul 21, 2023 | 4,515.05 | 4,659.95 | 4,515.05 | 4,651.80 | 4,642.02 | 4,168 |
| Jul 20, 2023 | 4,670.05 | 4,708.70 | 4,624.30 | 4,646.40 | 4,636.64 | 3,873 |
| Jul 19, 2023 | 4,685.05 | 4,709.60 | 4,666.05 | 4,677.15 | 4,667.32 | 7,454 |
| Jul 17, 2023 | 4,718.65 | 4,765.90 | 4,656.10 | 4,731.40 | 4,721.46 | 6,954 |
| Jul 14, 2023 | 4,649.80 | 4,735.00 | 4,609.15 | 4,718.65 | 4,708.73 | 23,243 |
| Jul 10, 2023 | 4,400.05 | 4,426.20 | 4,324.05 | 4,330.10 | 4,321.00 | 2,671 |
| Jul 7, 2023 | 4,395.75 | 4,455.50 | 4,395.75 | 4,403.05 | 4,393.80 | 7,645 |
| Jun 30, 2023 | 4,439.95 | 4,490.50 | 4,417.25 | 4,482.40 | 4,472.98 | 4,654 |
| Jun 28, 2023 | 4,386.50 | 4,504.00 | 4,386.50 | 4,428.05 | 4,418.75 | 5,623 |
| Jun 27, 2023 | 4,411.05 | 4,450.35 | 4,374.00 | 4,388.20 | 4,378.98 | 5,317 |
| Jun 26, 2023 | 4,290.50 | 4,418.60 | 4,266.55 | 4,405.20 | 4,395.94 | 12,772 |
| Jun 23, 2023 | 4,400.00 | 4,400.00 | 4,281.30 | 4,307.30 | 4,298.25 | 5,313 |
| Jun 22, 2023 | 4,454.65 | 4,469.00 | 4,313.65 | 4,401.65 | 4,392.40 | 7,819 |
| Jun 21, 2023 | 4,452.20 | 4,505.00 | 4,443.55 | 4,470.90 | 4,461.51 | 4,900 |
| Jun 20, 2023 | 4,438.40 | 4,459.00 | 4,400.85 | 4,452.15 | 4,442.79 | 3,559 |
| Jun 19, 2023 | 4,405.05 | 4,477.10 | 4,399.30 | 4,438.25 | 4,428.92 | 5,010 |
| Jun 16, 2023 | 4,325.05 | 4,444.85 | 4,325.05 | 4,416.20 | 4,406.92 | 24,474 |
| Jun 15, 2023 | 4,315.05 | 4,356.00 | 4,282.10 | 4,322.50 | 4,313.42 | 3,700 |
| Jun 14, 2023 | 4,325.05 | 4,360.00 | 4,294.50 | 4,306.75 | 4,297.70 | 8,804 |
| Jun 13, 2023 | 4,268.65 | 4,355.00 | 4,262.90 | 4,333.55 | 4,324.44 | 19,550 |
| Jun 12, 2023 | 4,150.05 | 4,282.80 | 4,150.05 | 4,269.00 | 4,260.03 | 9,720 |
| Jun 9, 2023 | 4,125.05 | 4,225.00 | 4,085.30 | 4,140.40 | 4,131.70 | 7,885 |
| Jun 8, 2023 | 4,181.05 | 4,190.00 | 4,104.15 | 4,119.55 | 4,110.89 | 3,933 |
| Jun 7, 2023 | 4,150.00 | 4,194.00 | 4,131.65 | 4,183.95 | 4,175.16 | 5,903 |
| Jun 6, 2023 | 4,127.00 | 4,198.70 | 4,085.00 | 4,115.40 | 4,106.75 | 18,075 |
| Jun 5, 2023 | 4,225.00 | 4,295.05 | 4,125.20 | 4,139.10 | 4,130.40 | 27,545 |
| Jun 2, 2023 | 3,815.05 | 4,301.00 | 3,815.05 | 4,266.95 | 4,257.98 | 21,401 |
| Jun 1, 2023 | 4,060.05 | 4,279.00 | 4,060.05 | 4,215.65 | 4,206.79 | 45,842 |
| May 31, 2023 | 4,045.05 | 4,164.65 | 4,036.85 | 4,076.00 | 4,067.44 | 18,712 |
| May 30, 2023 | 4,206.10 | 4,210.00 | 4,057.95 | 4,064.35 | 4,055.81 | 10,962 |
| May 26, 2023 | 3,880.05 | 4,250.00 | 3,741.20 | 4,198.70 | 4,189.88 | 43,926 |
| May 25, 2023 | 3,882.00 | 3,926.90 | 3,830.00 | 3,899.90 | 3,891.71 | 8,458 |
| May 24, 2023 | 3,900.05 | 3,942.00 | 3,853.45 | 3,879.25 | 3,871.10 | 2,816 |
| May 23, 2023 | 3,891.00 | 3,980.00 | 3,891.00 | 3,952.60 | 3,944.29 | 12,883 |
| May 22, 2023 | 3,820.00 | 3,894.70 | 3,813.90 | 3,890.95 | 3,882.77 | 5,864 |
| May 19, 2023 | 3,750.05 | 3,856.00 | 3,735.80 | 3,828.65 | 3,820.60 | 5,261 |
| May 17, 2023 | 3,940.05 | 3,940.05 | 3,777.85 | 3,835.75 | 3,827.69 | 5,665 |
| May 16, 2023 | 3,975.00 | 3,975.45 | 3,922.75 | 3,933.15 | 3,924.89 | 3,041 |
| May 15, 2023 | 3,875.10 | 4,004.55 | 3,875.10 | 3,973.75 | 3,965.40 | 17,787 |
| May 12, 2023 | 3,868.25 | 3,926.95 | 3,845.70 | 3,883.45 | 3,875.29 | 2,697 |
| May 11, 2023 | 3,934.95 | 3,934.95 | 3,867.90 | 3,884.65 | 3,876.49 | 8,589 |
| May 10, 2023 | 3,905.25 | 3,955.55 | 3,889.90 | 3,921.00 | 3,912.76 | 2,621 |
| May 9, 2023 | 3,905.55 | 3,946.70 | 3,875.15 | 3,905.25 | 3,897.04 | 4,988 |
| May 8, 2023 | 3,800.05 | 3,950.00 | 3,800.05 | 3,890.00 | 3,881.83 | 17,003 |
| May 5, 2023 | 3,800.00 | 3,834.00 | 3,780.00 | 3,818.00 | 3,809.98 | 1,976 |
| May 4, 2023 | 3,768.05 | 3,842.30 | 3,762.25 | 3,799.80 | 3,791.82 | 2,924 |
| May 3, 2023 | 3,755.05 | 3,809.60 | 3,755.05 | 3,788.80 | 3,780.84 | 2,884 |
| May 2, 2023 | 3,763.05 | 3,816.15 | 3,746.15 | 3,800.25 | 3,792.26 | 8,449 |
| Apr 28, 2023 | 3,725.00 | 3,789.05 | 3,719.45 | 3,772.35 | 3,764.42 | 9,402 |
| Apr 27, 2023 | 3,646.05 | 3,720.70 | 3,646.05 | 3,715.40 | 3,707.59 | 4,397 |
| Apr 26, 2023 | 3,660.00 | 3,690.00 | 3,639.00 | 3,651.05 | 3,643.38 | 1,898 |
| Apr 25, 2023 | 3,689.95 | 3,689.95 | 3,633.90 | 3,666.55 | 3,658.85 | 5,045 |