BSE - Delayed Quote • INR
Religare Enterprises Limited (RELIGARE.BO)
At close: April 19 at 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 19, 2024 | 218.65 | 222.15 | 217.25 | 218.90 | 218.90 | 44,037 |
Apr 18, 2024 | 221.05 | 226.45 | 220.15 | 221.25 | 221.25 | 26,210 |
Apr 16, 2024 | 224.35 | 225.80 | 222.80 | 223.10 | 223.10 | 15,523 |
Apr 15, 2024 | 224.30 | 228.00 | 222.60 | 225.55 | 225.55 | 29,658 |
Apr 12, 2024 | 232.70 | 234.65 | 228.95 | 230.45 | 230.45 | 68,299 |
Apr 10, 2024 | 229.75 | 234.35 | 228.65 | 233.50 | 233.50 | 43,103 |
Apr 9, 2024 | 229.90 | 230.40 | 226.40 | 228.40 | 228.40 | 47,372 |
Apr 8, 2024 | 225.10 | 230.20 | 225.10 | 229.55 | 229.55 | 10,360 |
Apr 5, 2024 | 229.35 | 230.60 | 220.40 | 227.15 | 227.15 | 38,047 |
Apr 4, 2024 | 229.85 | 230.50 | 226.10 | 228.80 | 228.80 | 36,741 |
Apr 3, 2024 | 224.05 | 231.45 | 223.55 | 229.90 | 229.90 | 35,044 |
Apr 2, 2024 | 217.85 | 228.60 | 215.85 | 225.50 | 225.50 | 49,955 |
Apr 1, 2024 | 209.10 | 216.15 | 209.10 | 215.05 | 215.05 | 70,796 |
Mar 28, 2024 | 211.90 | 213.30 | 208.40 | 209.35 | 209.35 | 169,010 |
Mar 27, 2024 | 208.15 | 214.15 | 208.15 | 212.10 | 212.10 | 39,441 |
Mar 26, 2024 | 214.15 | 220.10 | 211.70 | 212.25 | 212.25 | 50,066 |
Mar 22, 2024 | 215.35 | 220.70 | 214.55 | 219.00 | 219.00 | 14,924 |
Mar 21, 2024 | 213.05 | 216.45 | 212.65 | 215.05 | 215.05 | 16,297 |
Mar 20, 2024 | 211.70 | 214.30 | 210.05 | 212.55 | 212.55 | 33,921 |
Mar 19, 2024 | 213.40 | 215.95 | 210.55 | 211.70 | 211.70 | 26,316 |
Mar 18, 2024 | 215.65 | 217.40 | 213.05 | 213.95 | 213.95 | 16,492 |
Mar 15, 2024 | 220.95 | 220.95 | 211.20 | 214.65 | 214.65 | 47,077 |
Mar 14, 2024 | 217.15 | 222.45 | 215.50 | 218.45 | 218.45 | 38,675 |
Mar 13, 2024 | 216.55 | 220.85 | 209.40 | 217.90 | 217.90 | 85,611 |
Mar 12, 2024 | 215.35 | 221.45 | 213.10 | 219.25 | 219.25 | 45,493 |
Mar 11, 2024 | 222.55 | 223.10 | 217.05 | 218.55 | 218.55 | 27,816 |
Mar 7, 2024 | 225.20 | 227.10 | 222.40 | 223.10 | 223.10 | 30,265 |
Mar 6, 2024 | 229.95 | 231.20 | 224.00 | 226.15 | 226.15 | 28,846 |
Mar 5, 2024 | 233.10 | 233.10 | 227.55 | 230.30 | 230.30 | 20,024 |
Mar 4, 2024 | 234.00 | 236.45 | 230.85 | 233.05 | 233.05 | 68,840 |
Mar 1, 2024 | 238.05 | 239.95 | 231.60 | 233.65 | 233.65 | 49,916 |
Feb 29, 2024 | 231.95 | 243.00 | 226.45 | 237.25 | 237.25 | 25,545 |
Feb 28, 2024 | 229.80 | 230.90 | 224.65 | 229.75 | 229.75 | 55,057 |
Feb 27, 2024 | 230.45 | 232.05 | 227.00 | 228.15 | 228.15 | 45,145 |
Feb 26, 2024 | 232.95 | 233.10 | 224.70 | 231.00 | 231.00 | 38,249 |
Feb 23, 2024 | 236.05 | 236.05 | 229.75 | 232.05 | 232.05 | 63,088 |
Feb 22, 2024 | 232.70 | 237.50 | 232.70 | 234.75 | 234.75 | 46,089 |
Feb 21, 2024 | 236.85 | 239.30 | 233.20 | 234.85 | 234.85 | 33,160 |
Feb 20, 2024 | 242.10 | 243.95 | 234.00 | 234.90 | 234.90 | 176,976 |
Feb 19, 2024 | 239.15 | 245.80 | 239.00 | 242.30 | 242.30 | 220,535 |
Feb 16, 2024 | 239.00 | 239.20 | 236.05 | 236.80 | 236.80 | 116,426 |
Feb 15, 2024 | 238.35 | 240.85 | 232.90 | 235.45 | 235.45 | 120,473 |
Feb 14, 2024 | 229.85 | 237.60 | 228.25 | 235.05 | 235.05 | 67,361 |
Feb 13, 2024 | 232.60 | 233.40 | 227.20 | 231.85 | 231.85 | 113,464 |
Feb 12, 2024 | 235.85 | 235.85 | 226.95 | 232.45 | 232.45 | 86,160 |
Feb 9, 2024 | 232.65 | 235.20 | 227.00 | 232.30 | 232.30 | 140,816 |
Feb 8, 2024 | 236.00 | 236.20 | 230.00 | 231.40 | 231.40 | 106,627 |
Feb 7, 2024 | 239.95 | 240.65 | 233.55 | 234.65 | 234.65 | 103,098 |
Feb 6, 2024 | 234.95 | 240.50 | 234.95 | 238.90 | 238.90 | 164,670 |
Feb 5, 2024 | 234.80 | 240.80 | 231.95 | 233.10 | 233.10 | 181,744 |
Feb 2, 2024 | 241.85 | 241.85 | 233.05 | 234.60 | 234.60 | 160,703 |
Feb 1, 2024 | 239.25 | 244.05 | 235.80 | 238.10 | 238.10 | 218,333 |
Jan 31, 2024 | 226.60 | 246.15 | 226.55 | 236.70 | 236.70 | 4,066,554 |
Jan 30, 2024 | 226.95 | 227.55 | 223.70 | 226.60 | 226.60 | 214,367 |
Jan 29, 2024 | 226.85 | 231.70 | 223.45 | 225.00 | 225.00 | 2,040,675 |
Jan 25, 2024 | 229.60 | 229.60 | 224.45 | 228.20 | 228.20 | 67,210 |
Jan 24, 2024 | 222.95 | 229.25 | 222.95 | 226.95 | 226.95 | 234,788 |
Jan 23, 2024 | 225.90 | 225.90 | 215.95 | 217.05 | 217.05 | 118,065 |
Jan 19, 2024 | 211.60 | 219.70 | 211.60 | 218.65 | 218.65 | 95,763 |
Jan 17, 2024 | 214.25 | 217.70 | 213.50 | 214.85 | 214.85 | 26,948 |
Jan 16, 2024 | 215.70 | 218.40 | 214.90 | 217.10 | 217.10 | 56,800 |
Jan 15, 2024 | 221.15 | 221.65 | 213.00 | 215.15 | 215.15 | 104,120 |
Jan 12, 2024 | 222.85 | 223.80 | 215.60 | 220.25 | 220.25 | 110,126 |
Jan 11, 2024 | 216.85 | 221.30 | 214.85 | 219.05 | 219.05 | 111,310 |
Jan 10, 2024 | 208.15 | 217.25 | 208.15 | 215.40 | 215.40 | 428,814 |
Jan 9, 2024 | 212.00 | 214.10 | 206.65 | 208.30 | 208.30 | 55,522 |
Jan 8, 2024 | 215.10 | 215.45 | 210.45 | 211.20 | 211.20 | 60,078 |
Jan 5, 2024 | 222.95 | 222.95 | 215.45 | 217.95 | 217.95 | 20,054 |
Jan 4, 2024 | 211.70 | 222.20 | 211.70 | 218.80 | 218.80 | 86,413 |
Jan 3, 2024 | 215.05 | 215.75 | 212.25 | 214.20 | 214.20 | 8,282 |
Jan 2, 2024 | 218.75 | 218.75 | 214.00 | 215.05 | 215.05 | 19,175 |
Jan 1, 2024 | 217.50 | 218.45 | 214.15 | 217.45 | 217.45 | 23,114 |
Dec 29, 2023 | 209.15 | 217.05 | 209.15 | 213.20 | 213.20 | 48,429 |
Dec 28, 2023 | 213.90 | 213.90 | 209.00 | 210.85 | 210.85 | 19,677 |
Dec 27, 2023 | 214.65 | 215.40 | 210.60 | 211.10 | 211.10 | 59,787 |
Dec 26, 2023 | 216.40 | 216.75 | 214.00 | 214.70 | 214.70 | 30,754 |
Dec 22, 2023 | 218.00 | 218.00 | 214.85 | 216.60 | 216.60 | 26,707 |
Dec 21, 2023 | 216.35 | 218.85 | 215.40 | 216.40 | 216.40 | 42,480 |
Dec 20, 2023 | 224.25 | 224.25 | 217.60 | 218.40 | 218.40 | 31,956 |
Dec 19, 2023 | 224.10 | 225.30 | 221.20 | 221.75 | 221.75 | 18,029 |
Dec 18, 2023 | 223.50 | 224.75 | 222.40 | 223.35 | 223.35 | 86,906 |
Dec 15, 2023 | 222.10 | 224.40 | 221.50 | 222.35 | 222.35 | 68,023 |
Dec 14, 2023 | 219.05 | 224.25 | 218.15 | 219.85 | 219.85 | 152,082 |
Dec 13, 2023 | 221.80 | 221.80 | 217.45 | 218.10 | 218.10 | 25,307 |
Dec 12, 2023 | 219.15 | 219.55 | 217.20 | 217.85 | 217.85 | 32,685 |
Dec 11, 2023 | 221.00 | 222.45 | 217.60 | 217.95 | 217.95 | 56,270 |
Dec 8, 2023 | 217.80 | 221.45 | 217.45 | 218.50 | 218.50 | 50,131 |
Dec 7, 2023 | 222.00 | 222.00 | 217.20 | 217.70 | 217.70 | 47,552 |
Dec 6, 2023 | 226.95 | 226.95 | 217.00 | 218.50 | 218.50 | 63,571 |
Dec 5, 2023 | 224.50 | 230.00 | 222.30 | 223.15 | 223.15 | 188,499 |
Dec 4, 2023 | 226.00 | 230.00 | 224.00 | 225.30 | 225.30 | 60,731 |
Dec 1, 2023 | 226.25 | 227.35 | 222.10 | 224.10 | 224.10 | 37,102 |
Nov 30, 2023 | 219.95 | 227.00 | 215.40 | 225.40 | 225.40 | 45,060 |
Nov 29, 2023 | 220.70 | 222.35 | 216.45 | 217.25 | 217.25 | 58,903 |
Nov 28, 2023 | 218.20 | 223.70 | 218.20 | 219.15 | 219.15 | 26,797 |
Nov 24, 2023 | 220.95 | 222.90 | 217.15 | 218.15 | 218.15 | 32,083 |
Nov 23, 2023 | 222.00 | 222.60 | 218.10 | 219.10 | 219.10 | 97,576 |
Nov 22, 2023 | 223.20 | 225.00 | 218.80 | 220.70 | 220.70 | 361,902 |
Nov 21, 2023 | 231.85 | 231.85 | 220.45 | 222.30 | 222.30 | 49,947 |
Nov 20, 2023 | 222.70 | 232.05 | 219.00 | 229.50 | 229.50 | 196,550 |
Nov 17, 2023 | 222.95 | 224.20 | 216.60 | 217.25 | 217.25 | 50,862 |
Nov 16, 2023 | 212.30 | 224.70 | 210.70 | 218.55 | 218.55 | 171,635 |
Nov 15, 2023 | 221.35 | 221.35 | 211.05 | 212.40 | 212.40 | 108,367 |
Nov 13, 2023 | 222.05 | 223.70 | 219.75 | 221.30 | 221.30 | 33,681 |
Nov 10, 2023 | 220.40 | 226.00 | 218.90 | 222.65 | 222.65 | 49,119 |
Nov 9, 2023 | 226.00 | 226.75 | 218.25 | 220.20 | 220.20 | 82,331 |
Nov 8, 2023 | 227.25 | 229.60 | 223.90 | 225.90 | 225.90 | 41,911 |
Nov 7, 2023 | 230.30 | 230.30 | 227.00 | 227.25 | 227.25 | 40,379 |
Nov 6, 2023 | 235.75 | 235.75 | 229.10 | 229.60 | 229.60 | 30,690 |
Nov 3, 2023 | 230.75 | 232.75 | 229.40 | 231.10 | 231.10 | 53,676 |
Nov 2, 2023 | 233.60 | 233.65 | 229.00 | 230.15 | 230.15 | 41,525 |
Nov 1, 2023 | 228.40 | 233.20 | 228.40 | 232.75 | 232.75 | 31,968 |
Oct 31, 2023 | 232.25 | 232.30 | 228.70 | 229.35 | 229.35 | 20,748 |
Oct 30, 2023 | 234.15 | 234.15 | 229.25 | 230.20 | 230.20 | 21,749 |
Oct 27, 2023 | 232.65 | 233.25 | 231.10 | 232.50 | 232.50 | 34,685 |
Oct 26, 2023 | 225.10 | 232.45 | 224.95 | 228.90 | 228.90 | 71,536 |
Oct 25, 2023 | 228.00 | 232.40 | 226.75 | 228.65 | 228.65 | 43,598 |
Oct 23, 2023 | 234.95 | 235.95 | 225.25 | 228.20 | 228.20 | 118,392 |
Oct 20, 2023 | 233.10 | 235.35 | 232.35 | 232.60 | 232.60 | 15,027 |
Oct 19, 2023 | 232.50 | 234.85 | 232.20 | 233.65 | 233.65 | 28,249 |
Oct 18, 2023 | 237.15 | 237.15 | 233.25 | 234.65 | 234.65 | 46,899 |
Oct 17, 2023 | 236.75 | 237.00 | 234.30 | 234.90 | 234.90 | 27,306 |
Oct 16, 2023 | 239.85 | 239.85 | 234.15 | 234.85 | 234.85 | 55,881 |
Oct 13, 2023 | 238.45 | 244.50 | 233.00 | 238.45 | 238.45 | 156,418 |
Oct 12, 2023 | 239.75 | 239.75 | 230.90 | 234.95 | 234.95 | 43,815 |
Oct 11, 2023 | 238.95 | 238.95 | 230.95 | 231.70 | 231.70 | 127,190 |
Oct 10, 2023 | 236.00 | 239.20 | 234.00 | 234.90 | 234.90 | 18,928 |
Oct 9, 2023 | 237.05 | 239.40 | 235.30 | 236.00 | 236.00 | 53,907 |
Oct 6, 2023 | 239.00 | 240.90 | 235.00 | 239.35 | 239.35 | 72,157 |
Oct 5, 2023 | 244.00 | 244.00 | 238.40 | 239.20 | 239.20 | 33,092 |
Oct 4, 2023 | 240.00 | 245.80 | 238.05 | 240.70 | 240.70 | 84,498 |
Oct 3, 2023 | 241.65 | 242.00 | 237.20 | 239.75 | 239.75 | 38,556 |
Sep 29, 2023 | 242.55 | 246.30 | 241.10 | 241.65 | 241.65 | 51,315 |
Sep 28, 2023 | 247.15 | 250.10 | 243.35 | 244.20 | 244.20 | 44,766 |
Sep 27, 2023 | 246.25 | 248.65 | 240.40 | 247.40 | 247.40 | 84,607 |
Sep 26, 2023 | 253.65 | 255.35 | 244.50 | 245.05 | 245.05 | 171,557 |
Sep 25, 2023 | 271.00 | 271.00 | 251.10 | 253.15 | 253.15 | 275,053 |
Sep 22, 2023 | 270.50 | 279.90 | 264.40 | 272.45 | 272.45 | 239,634 |
Sep 21, 2023 | 263.75 | 280.30 | 260.10 | 264.85 | 264.85 | 149,000 |
Sep 20, 2023 | 259.90 | 268.55 | 256.70 | 262.80 | 262.80 | 92,070 |
Sep 18, 2023 | 266.05 | 270.00 | 256.20 | 259.80 | 259.80 | 45,072 |
Sep 15, 2023 | 269.65 | 269.65 | 260.05 | 261.85 | 261.85 | 65,656 |
Sep 14, 2023 | 258.00 | 266.75 | 254.65 | 263.60 | 263.60 | 331,341 |
Sep 13, 2023 | 248.35 | 257.20 | 237.20 | 255.60 | 255.60 | 105,035 |
Sep 12, 2023 | 256.10 | 259.45 | 234.05 | 244.90 | 244.90 | 295,764 |
Sep 11, 2023 | 234.05 | 259.00 | 234.05 | 255.35 | 255.35 | 199,992 |
Sep 8, 2023 | 227.20 | 239.90 | 227.20 | 233.90 | 233.90 | 155,409 |
Sep 7, 2023 | 228.00 | 232.90 | 225.50 | 227.85 | 227.85 | 20,963 |
Sep 6, 2023 | 227.95 | 233.35 | 224.25 | 227.95 | 227.95 | 67,431 |
Sep 5, 2023 | 231.80 | 233.55 | 224.70 | 225.70 | 225.70 | 53,027 |
Sep 4, 2023 | 229.50 | 232.05 | 223.45 | 227.15 | 227.15 | 31,478 |
Sep 1, 2023 | 235.00 | 235.05 | 229.00 | 230.10 | 230.10 | 23,092 |
Aug 31, 2023 | 235.60 | 237.00 | 230.00 | 234.90 | 234.90 | 77,357 |
Aug 30, 2023 | 236.40 | 237.00 | 227.55 | 235.10 | 235.10 | 59,694 |
Aug 29, 2023 | 229.00 | 234.20 | 226.95 | 232.50 | 232.50 | 98,331 |
Aug 28, 2023 | 234.10 | 236.00 | 228.00 | 230.40 | 230.40 | 69,271 |
Aug 25, 2023 | 241.45 | 243.40 | 228.00 | 234.05 | 234.05 | 118,606 |
Aug 24, 2023 | 229.00 | 243.60 | 224.80 | 240.95 | 240.95 | 123,998 |
Aug 23, 2023 | 225.00 | 227.45 | 221.35 | 224.70 | 224.70 | 52,232 |
Aug 22, 2023 | 224.90 | 229.75 | 222.85 | 225.10 | 225.10 | 87,113 |
Aug 21, 2023 | 223.55 | 227.20 | 220.10 | 223.75 | 223.75 | 94,578 |
Aug 18, 2023 | 225.00 | 230.35 | 218.05 | 225.65 | 225.65 | 298,595 |
Aug 17, 2023 | 237.75 | 238.10 | 221.30 | 223.05 | 223.05 | 244,800 |
Aug 16, 2023 | 225.00 | 242.55 | 225.00 | 233.35 | 233.35 | 25,003,440 |
Aug 14, 2023 | 223.90 | 223.90 | 213.35 | 220.15 | 220.15 | 99,011 |
Aug 11, 2023 | 222.00 | 229.35 | 222.00 | 224.45 | 224.45 | 338,626 |
Aug 10, 2023 | 221.85 | 225.00 | 216.05 | 220.50 | 220.50 | 295,857 |
Aug 9, 2023 | 206.15 | 221.00 | 205.00 | 219.85 | 219.85 | 401,699 |
Aug 8, 2023 | 206.05 | 217.95 | 201.05 | 204.35 | 204.35 | 494,975 |
Aug 7, 2023 | 195.85 | 208.90 | 194.30 | 207.20 | 207.20 | 470,701 |
Aug 4, 2023 | 178.00 | 192.00 | 176.55 | 190.95 | 190.95 | 197,817 |
Aug 3, 2023 | 174.65 | 179.85 | 173.40 | 175.65 | 175.65 | 37,983 |
Jul 28, 2023 | 165.15 | 168.75 | 163.05 | 164.35 | 164.35 | 54,405 |
Jul 26, 2023 | 168.20 | 172.00 | 167.35 | 169.35 | 169.35 | 20,402 |
Jul 24, 2023 | 165.70 | 173.00 | 165.70 | 169.15 | 169.15 | 21,649 |
Jul 21, 2023 | 160.20 | 167.95 | 160.20 | 164.95 | 164.95 | 44,111 |
Jul 20, 2023 | 169.75 | 170.50 | 167.00 | 168.25 | 168.25 | 29,738 |
Jul 19, 2023 | 171.40 | 171.80 | 168.55 | 170.00 | 170.00 | 9,357 |
Jul 17, 2023 | 169.10 | 173.90 | 169.10 | 173.20 | 173.20 | 26,490 |
Jul 14, 2023 | 172.00 | 173.65 | 166.30 | 171.25 | 171.25 | 21,610 |
Jul 10, 2023 | 172.05 | 175.85 | 172.05 | 174.20 | 174.20 | 4,157 |
Jul 7, 2023 | 175.20 | 176.45 | 172.80 | 173.90 | 173.90 | 23,905 |
Jun 30, 2023 | 178.95 | 183.15 | 177.25 | 179.30 | 179.30 | 74,506 |
Jun 28, 2023 | 179.00 | 183.60 | 176.90 | 179.75 | 179.75 | 43,105 |
Jun 27, 2023 | 173.60 | 185.20 | 173.60 | 179.35 | 179.35 | 183,643 |
Jun 26, 2023 | 170.00 | 176.10 | 170.00 | 174.60 | 174.60 | 47,528 |
Jun 23, 2023 | 172.70 | 174.90 | 167.60 | 172.40 | 172.40 | 26,074 |
Jun 22, 2023 | 171.65 | 175.85 | 171.65 | 172.45 | 172.45 | 22,031 |
Jun 21, 2023 | 171.55 | 174.90 | 170.80 | 171.20 | 171.20 | 51,093 |
Jun 20, 2023 | 169.80 | 176.70 | 169.80 | 170.85 | 170.85 | 94,357 |
Jun 19, 2023 | 169.70 | 174.35 | 168.50 | 169.50 | 169.50 | 145,836 |
Jun 16, 2023 | 172.85 | 173.95 | 172.20 | 173.30 | 173.30 | 7,485 |
Jun 15, 2023 | 167.65 | 174.65 | 167.65 | 171.75 | 171.75 | 46,092 |
Jun 14, 2023 | 166.85 | 169.90 | 165.20 | 167.25 | 167.25 | 36,690 |
Jun 13, 2023 | 164.00 | 166.35 | 162.90 | 165.70 | 165.70 | 12,748 |
Jun 12, 2023 | 164.20 | 166.55 | 161.45 | 162.15 | 162.15 | 10,758 |
Jun 9, 2023 | 171.85 | 171.85 | 162.65 | 163.95 | 163.95 | 17,906 |
Jun 8, 2023 | 169.00 | 171.60 | 167.00 | 167.30 | 167.30 | 23,292 |
Jun 7, 2023 | 160.30 | 167.50 | 160.30 | 166.90 | 166.90 | 53,947 |
Jun 6, 2023 | 164.60 | 165.55 | 161.95 | 164.00 | 164.00 | 9,310 |
Jun 5, 2023 | 165.95 | 167.55 | 163.45 | 163.85 | 163.85 | 12,010 |
Jun 2, 2023 | 166.50 | 167.10 | 164.15 | 166.10 | 166.10 | 19,012 |
Jun 1, 2023 | 167.05 | 170.75 | 163.40 | 166.00 | 166.00 | 19,005 |
May 31, 2023 | 165.50 | 170.10 | 165.10 | 169.00 | 169.00 | 26,491 |
May 30, 2023 | 169.65 | 170.55 | 165.90 | 167.55 | 167.55 | 17,335 |
May 26, 2023 | 172.00 | 176.55 | 171.75 | 172.70 | 172.70 | 16,622 |
May 25, 2023 | 174.00 | 174.00 | 168.05 | 171.05 | 171.05 | 15,292 |
May 24, 2023 | 172.00 | 174.40 | 169.45 | 170.45 | 170.45 | 47,303 |
May 23, 2023 | 173.50 | 175.00 | 168.90 | 172.80 | 172.80 | 23,440 |
May 22, 2023 | 165.85 | 173.75 | 165.85 | 172.30 | 172.30 | 279,257 |
May 19, 2023 | 168.65 | 170.05 | 166.40 | 169.40 | 169.40 | 7,530 |
May 17, 2023 | 174.90 | 174.90 | 168.25 | 169.40 | 169.40 | 32,004 |
May 16, 2023 | 166.70 | 175.00 | 166.70 | 169.70 | 169.70 | 337,317 |
May 15, 2023 | 166.40 | 173.75 | 165.70 | 168.70 | 168.70 | 581,629 |
May 12, 2023 | 169.00 | 171.25 | 159.35 | 164.90 | 164.90 | 67,918 |
May 11, 2023 | 170.60 | 171.15 | 165.00 | 166.15 | 166.15 | 33,649 |
May 10, 2023 | 162.95 | 170.45 | 161.20 | 169.60 | 169.60 | 121,344 |
May 9, 2023 | 161.00 | 163.40 | 159.65 | 162.15 | 162.15 | 11,208 |
May 8, 2023 | 160.60 | 165.00 | 160.35 | 160.85 | 160.85 | 19,058 |
May 5, 2023 | 158.85 | 163.40 | 158.45 | 159.70 | 159.70 | 21,836 |
May 4, 2023 | 162.65 | 164.75 | 159.10 | 160.20 | 160.20 | 20,816 |
May 3, 2023 | 165.95 | 169.05 | 161.05 | 162.60 | 162.60 | 21,271 |
May 2, 2023 | 158.70 | 167.00 | 158.10 | 165.15 | 165.15 | 58,760 |
Apr 28, 2023 | 159.90 | 162.10 | 158.55 | 159.20 | 159.20 | 16,287 |
Apr 27, 2023 | 156.30 | 161.35 | 155.35 | 159.90 | 159.90 | 49,108 |
Apr 26, 2023 | 159.30 | 161.95 | 154.40 | 155.75 | 155.75 | 40,077 |
Apr 25, 2023 | 148.80 | 160.50 | 148.00 | 159.35 | 159.35 | 43,612 |
Apr 24, 2023 | 148.55 | 151.20 | 148.50 | 150.55 | 150.55 | 6,744 |
Apr 21, 2023 | 148.10 | 153.85 | 148.10 | 151.25 | 151.25 | 18,972 |
Apr 20, 2023 | 152.95 | 154.40 | 152.10 | 153.20 | 153.20 | 29,323 |
Apr 19, 2023 | 149.20 | 155.95 | 149.20 | 153.00 | 153.00 | 127,555 |