BSE - Delayed Quote • INR
Fortis Healthcare Limited (FORTIS.BO)
At close: April 26 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 26, 2024 | 443.30 | 449.45 | 441.05 | 443.75 | 443.75 | 19,003 |
Apr 25, 2024 | 454.45 | 454.45 | 438.70 | 443.30 | 443.30 | 34,262 |
Apr 24, 2024 | 444.70 | 456.00 | 444.70 | 450.30 | 450.30 | 54,614 |
Apr 23, 2024 | 442.75 | 457.30 | 441.90 | 445.80 | 445.80 | 44,094 |
Apr 22, 2024 | 435.80 | 445.55 | 431.05 | 441.50 | 441.50 | 71,315 |
Apr 19, 2024 | 436.00 | 436.00 | 426.40 | 430.65 | 430.65 | 42,387 |
Apr 18, 2024 | 444.95 | 450.00 | 433.85 | 435.85 | 435.85 | 19,427 |
Apr 16, 2024 | 437.65 | 443.55 | 429.60 | 441.05 | 441.05 | 37,290 |
Apr 15, 2024 | 427.00 | 442.50 | 423.60 | 436.45 | 436.45 | 36,483 |
Apr 12, 2024 | 431.95 | 438.75 | 427.00 | 430.40 | 430.40 | 20,585 |
Apr 10, 2024 | 437.45 | 438.50 | 432.15 | 433.35 | 433.35 | 21,395 |
Apr 9, 2024 | 434.60 | 442.85 | 432.00 | 436.90 | 436.90 | 3,723,969 |
Apr 8, 2024 | 445.80 | 445.80 | 432.30 | 433.85 | 433.85 | 1,932,040 |
Apr 5, 2024 | 424.60 | 441.75 | 424.60 | 437.05 | 437.05 | 43,537 |
Apr 4, 2024 | 429.95 | 429.95 | 424.00 | 425.25 | 425.25 | 22,628 |
Apr 3, 2024 | 424.70 | 425.35 | 421.60 | 423.50 | 423.50 | 19,481 |
Apr 2, 2024 | 427.60 | 429.00 | 423.90 | 428.05 | 428.05 | 12,066 |
Apr 1, 2024 | 420.00 | 429.90 | 420.00 | 428.35 | 428.35 | 19,927 |
Mar 28, 2024 | 420.95 | 421.75 | 410.85 | 419.90 | 419.90 | 42,330 |
Mar 27, 2024 | 411.15 | 414.80 | 408.60 | 412.95 | 412.95 | 51,325 |
Mar 26, 2024 | 399.70 | 413.50 | 392.60 | 410.50 | 410.50 | 50,123 |
Mar 22, 2024 | 409.20 | 409.20 | 399.45 | 404.65 | 404.65 | 10,983 |
Mar 21, 2024 | 400.70 | 409.55 | 399.95 | 401.15 | 401.15 | 21,118 |
Mar 20, 2024 | 404.45 | 404.45 | 395.30 | 400.15 | 400.15 | 46,620 |
Mar 19, 2024 | 400.25 | 404.50 | 395.55 | 400.00 | 400.00 | 530,536 |
Mar 18, 2024 | 389.55 | 402.10 | 386.25 | 400.95 | 400.95 | 54,408 |
Mar 15, 2024 | 408.65 | 408.65 | 387.05 | 389.30 | 389.30 | 23,608 |
Mar 14, 2024 | 383.95 | 403.40 | 380.80 | 402.10 | 402.10 | 26,392 |
Mar 13, 2024 | 409.55 | 409.55 | 379.20 | 385.30 | 385.30 | 101,028 |
Mar 12, 2024 | 412.70 | 413.35 | 399.95 | 409.40 | 409.40 | 43,891 |
Mar 11, 2024 | 401.90 | 416.20 | 392.45 | 412.95 | 412.95 | 67,192 |
Mar 7, 2024 | 384.75 | 403.05 | 381.05 | 397.30 | 397.30 | 86,974 |
Mar 6, 2024 | 387.20 | 387.20 | 375.10 | 380.55 | 380.55 | 54,788 |
Mar 5, 2024 | 383.45 | 389.00 | 379.40 | 383.05 | 383.05 | 45,348 |
Mar 4, 2024 | 403.45 | 406.40 | 380.70 | 384.15 | 384.15 | 65,466 |
Mar 1, 2024 | 399.45 | 404.85 | 390.10 | 400.30 | 400.30 | 56,490 |
Feb 29, 2024 | 420.40 | 423.85 | 399.00 | 406.95 | 406.95 | 43,829 |
Feb 28, 2024 | 433.95 | 433.95 | 417.70 | 421.10 | 421.10 | 12,239 |
Feb 27, 2024 | 430.10 | 437.30 | 425.00 | 428.10 | 428.10 | 19,663 |
Feb 26, 2024 | 438.85 | 444.30 | 425.55 | 429.25 | 429.25 | 12,287 |
Feb 23, 2024 | 449.25 | 449.25 | 437.45 | 438.35 | 438.35 | 23,688 |
Feb 22, 2024 | 445.35 | 452.00 | 437.00 | 446.80 | 446.80 | 34,355 |
Feb 21, 2024 | 443.45 | 452.85 | 443.45 | 445.75 | 445.75 | 33,040 |
Feb 20, 2024 | 435.05 | 447.15 | 433.10 | 442.70 | 442.70 | 50,222 |
Feb 19, 2024 | 435.90 | 437.60 | 430.10 | 433.40 | 433.40 | 10,526 |
Feb 16, 2024 | 433.15 | 437.00 | 430.05 | 433.65 | 433.65 | 11,701 |
Feb 15, 2024 | 428.15 | 434.00 | 426.80 | 432.70 | 432.70 | 10,066 |
Feb 14, 2024 | 435.50 | 435.50 | 414.05 | 425.15 | 425.15 | 24,987 |
Feb 13, 2024 | 430.00 | 438.50 | 429.85 | 435.05 | 435.05 | 26,215 |
Feb 12, 2024 | 439.25 | 439.25 | 428.00 | 432.60 | 432.60 | 24,006 |
Feb 9, 2024 | 444.55 | 444.55 | 429.40 | 434.35 | 434.35 | 17,899 |
Feb 8, 2024 | 449.95 | 452.60 | 434.00 | 438.65 | 438.65 | 41,014 |
Feb 7, 2024 | 457.00 | 460.00 | 450.85 | 452.35 | 452.35 | 43,495 |
Feb 6, 2024 | 440.85 | 469.50 | 440.00 | 455.50 | 455.50 | 120,141 |
Feb 5, 2024 | 436.40 | 444.50 | 430.10 | 434.20 | 434.20 | 49,378 |
Feb 2, 2024 | 429.75 | 435.10 | 423.90 | 429.25 | 429.25 | 88,306 |
Feb 1, 2024 | 432.25 | 436.20 | 422.45 | 427.00 | 427.00 | 39,091 |
Jan 31, 2024 | 424.90 | 432.95 | 421.20 | 432.15 | 432.15 | 70,088 |
Jan 30, 2024 | 425.15 | 428.40 | 419.00 | 420.20 | 420.20 | 1,027,165 |
Jan 29, 2024 | 434.85 | 434.85 | 421.20 | 423.40 | 423.40 | 971,136 |
Jan 25, 2024 | 430.30 | 433.60 | 416.00 | 429.00 | 429.00 | 3,236,975 |
Jan 24, 2024 | 421.65 | 433.50 | 416.50 | 430.65 | 430.65 | 2,576,735 |
Jan 23, 2024 | 417.25 | 430.40 | 417.25 | 419.90 | 419.90 | 72,419 |
Jan 19, 2024 | 420.55 | 425.15 | 417.20 | 424.35 | 424.35 | 16,798 |
Jan 17, 2024 | 410.30 | 421.55 | 410.30 | 418.65 | 418.65 | 11,058 |
Jan 16, 2024 | 415.00 | 420.60 | 413.90 | 416.70 | 416.70 | 19,368 |
Jan 15, 2024 | 425.85 | 425.85 | 413.35 | 414.15 | 414.15 | 30,624 |
Jan 12, 2024 | 432.50 | 432.50 | 420.05 | 421.30 | 421.30 | 45,572 |
Jan 11, 2024 | 424.80 | 435.55 | 420.65 | 433.55 | 433.55 | 45,352 |
Jan 10, 2024 | 430.75 | 430.75 | 415.00 | 423.20 | 423.20 | 34,605 |
Jan 9, 2024 | 435.55 | 435.55 | 424.00 | 425.90 | 425.90 | 23,255 |
Jan 8, 2024 | 430.60 | 434.00 | 425.40 | 429.00 | 429.00 | 19,450 |
Jan 5, 2024 | 430.55 | 437.00 | 425.75 | 434.25 | 434.25 | 27,548 |
Jan 4, 2024 | 433.45 | 433.45 | 421.50 | 428.70 | 428.70 | 28,926 |
Jan 3, 2024 | 432.15 | 434.40 | 422.60 | 428.60 | 428.60 | 65,604 |
Jan 2, 2024 | 444.75 | 444.75 | 432.20 | 436.05 | 436.05 | 80,873 |
Jan 1, 2024 | 423.00 | 449.00 | 422.35 | 439.45 | 439.45 | 165,708 |
Dec 29, 2023 | 406.85 | 422.90 | 398.25 | 420.30 | 420.30 | 127,674 |
Dec 28, 2023 | 402.05 | 407.00 | 398.50 | 405.35 | 405.35 | 25,016 |
Dec 27, 2023 | 398.45 | 402.45 | 395.05 | 399.95 | 399.95 | 65,495 |
Dec 26, 2023 | 394.45 | 404.15 | 387.60 | 396.15 | 396.15 | 45,107 |
Dec 22, 2023 | 394.55 | 395.75 | 386.40 | 390.95 | 390.95 | 45,959 |
Dec 21, 2023 | 389.45 | 407.30 | 384.60 | 396.35 | 396.35 | 68,149 |
Dec 20, 2023 | 401.20 | 401.85 | 390.75 | 391.35 | 391.35 | 34,737 |
Dec 19, 2023 | 393.60 | 401.30 | 393.60 | 399.65 | 399.65 | 60,902 |
Dec 18, 2023 | 394.00 | 395.00 | 389.90 | 392.55 | 392.55 | 5,899 |
Dec 15, 2023 | 399.85 | 399.85 | 389.00 | 393.70 | 393.70 | 20,694 |
Dec 14, 2023 | 394.40 | 397.15 | 389.00 | 395.70 | 395.70 | 45,746 |
Dec 13, 2023 | 388.00 | 391.95 | 382.65 | 390.20 | 390.20 | 27,181 |
Dec 12, 2023 | 385.45 | 389.95 | 381.00 | 385.90 | 385.90 | 32,260 |
Dec 11, 2023 | 380.05 | 388.80 | 376.50 | 386.10 | 386.10 | 26,437 |
Dec 8, 2023 | 381.30 | 384.05 | 380.10 | 381.90 | 381.90 | 21,508 |
Dec 7, 2023 | 380.65 | 386.45 | 379.55 | 385.45 | 385.45 | 13,750 |
Dec 6, 2023 | 387.85 | 388.30 | 382.65 | 385.75 | 385.75 | 38,525 |
Dec 5, 2023 | 385.05 | 388.80 | 380.05 | 387.95 | 387.95 | 55,696 |
Dec 4, 2023 | 386.00 | 389.65 | 377.35 | 387.30 | 387.30 | 34,609 |
Dec 1, 2023 | 388.25 | 388.25 | 375.35 | 383.20 | 383.20 | 34,121 |
Nov 30, 2023 | 377.15 | 388.00 | 375.50 | 385.35 | 385.35 | 40,719 |
Nov 29, 2023 | 378.95 | 379.90 | 371.70 | 377.10 | 377.10 | 76,327 |
Nov 28, 2023 | 374.85 | 374.90 | 365.15 | 373.50 | 373.50 | 53,704 |
Nov 24, 2023 | 364.50 | 373.90 | 363.15 | 366.30 | 366.30 | 27,568 |
Nov 23, 2023 | 362.75 | 368.75 | 362.75 | 365.15 | 365.15 | 33,250 |
Nov 22, 2023 | 375.00 | 376.00 | 356.15 | 365.55 | 365.55 | 118,740 |
Nov 21, 2023 | 364.95 | 374.00 | 359.10 | 372.05 | 372.05 | 109,281 |
Nov 20, 2023 | 359.95 | 363.05 | 356.20 | 360.70 | 360.70 | 15,389 |
Nov 17, 2023 | 360.05 | 364.05 | 353.90 | 356.15 | 356.15 | 28,178 |
Nov 16, 2023 | 361.95 | 366.70 | 353.00 | 362.45 | 362.45 | 56,723 |
Nov 15, 2023 | 374.90 | 374.90 | 352.00 | 358.15 | 358.15 | 65,538 |
Nov 13, 2023 | 360.65 | 373.00 | 351.90 | 369.15 | 369.15 | 146,329 |
Nov 10, 2023 | 342.50 | 365.65 | 341.00 | 359.15 | 359.15 | 136,218 |
Nov 9, 2023 | 345.35 | 346.00 | 339.50 | 342.05 | 342.05 | 36,374 |
Nov 8, 2023 | 337.65 | 341.55 | 333.50 | 340.20 | 340.20 | 21,709 |
Nov 7, 2023 | 333.80 | 339.20 | 331.50 | 337.35 | 337.35 | 21,229 |
Nov 6, 2023 | 340.35 | 340.35 | 332.80 | 333.75 | 333.75 | 4,884 |
Nov 3, 2023 | 329.95 | 337.85 | 329.95 | 333.65 | 333.65 | 11,631 |
Nov 2, 2023 | 328.30 | 330.75 | 326.00 | 329.95 | 329.95 | 7,004 |
Nov 1, 2023 | 320.15 | 328.80 | 320.15 | 327.20 | 327.20 | 21,551 |
Oct 31, 2023 | 330.00 | 330.00 | 320.40 | 322.10 | 322.10 | 13,897 |
Oct 30, 2023 | 330.95 | 330.95 | 325.20 | 326.70 | 326.70 | 31,589 |
Oct 27, 2023 | 322.15 | 326.40 | 320.00 | 324.90 | 324.90 | 9,988 |
Oct 26, 2023 | 323.60 | 329.15 | 314.00 | 319.70 | 319.70 | 56,957 |
Oct 25, 2023 | 325.20 | 337.00 | 317.05 | 330.20 | 330.20 | 56,234 |
Oct 23, 2023 | 335.90 | 335.90 | 320.70 | 325.45 | 325.45 | 23,216 |
Oct 20, 2023 | 328.15 | 336.20 | 328.15 | 332.80 | 332.80 | 5,682 |
Oct 19, 2023 | 328.95 | 336.55 | 328.95 | 332.95 | 332.95 | 6,650 |
Oct 18, 2023 | 340.10 | 340.10 | 334.20 | 335.65 | 335.65 | 4,592 |
Oct 17, 2023 | 338.00 | 338.30 | 334.75 | 337.35 | 337.35 | 10,712 |
Oct 16, 2023 | 340.95 | 340.95 | 334.50 | 336.45 | 336.45 | 9,318 |
Oct 13, 2023 | 335.10 | 339.00 | 334.10 | 338.10 | 338.10 | 16,274 |
Oct 12, 2023 | 340.45 | 340.45 | 332.00 | 336.35 | 336.35 | 28,370 |
Oct 11, 2023 | 333.15 | 337.05 | 331.45 | 333.75 | 333.75 | 7,272 |
Oct 10, 2023 | 334.50 | 334.60 | 331.00 | 333.15 | 333.15 | 6,140 |
Oct 9, 2023 | 320.00 | 334.10 | 320.00 | 329.80 | 329.80 | 9,346 |
Oct 6, 2023 | 330.00 | 334.45 | 326.55 | 327.70 | 327.70 | 11,003 |
Oct 5, 2023 | 340.95 | 340.95 | 327.00 | 327.85 | 327.85 | 21,236 |
Oct 4, 2023 | 343.95 | 343.95 | 332.55 | 336.00 | 336.00 | 16,482 |
Oct 3, 2023 | 344.90 | 344.90 | 336.30 | 339.65 | 339.65 | 23,419 |
Sep 29, 2023 | 343.60 | 345.10 | 338.30 | 339.95 | 339.95 | 20,019 |
Sep 28, 2023 | 344.55 | 348.25 | 341.00 | 343.40 | 343.40 | 26,951 |
Sep 27, 2023 | 342.30 | 342.30 | 333.45 | 340.50 | 340.50 | 26,390 |
Sep 26, 2023 | 334.00 | 339.65 | 332.20 | 335.65 | 335.65 | 48,660 |
Sep 25, 2023 | 328.05 | 333.65 | 328.05 | 332.30 | 332.30 | 18,098 |
Sep 22, 2023 | 335.95 | 338.50 | 330.05 | 331.25 | 331.25 | 14,964 |
Sep 21, 2023 | 336.75 | 338.35 | 333.35 | 335.95 | 335.95 | 22,494 |
Sep 20, 2023 | 327.00 | 338.10 | 325.70 | 336.80 | 336.80 | 69,610 |
Sep 18, 2023 | 336.80 | 336.80 | 324.15 | 325.70 | 325.70 | 29,945 |
Sep 15, 2023 | 333.00 | 333.10 | 329.25 | 330.20 | 330.20 | 20,230 |
Sep 14, 2023 | 332.15 | 336.50 | 326.50 | 332.70 | 332.70 | 38,338 |
Sep 13, 2023 | 327.05 | 337.00 | 325.10 | 328.70 | 328.70 | 40,896 |
Sep 12, 2023 | 341.25 | 347.50 | 331.00 | 335.30 | 335.30 | 37,153 |
Sep 11, 2023 | 340.00 | 342.95 | 338.20 | 341.20 | 341.20 | 20,758 |
Sep 8, 2023 | 336.10 | 342.50 | 334.50 | 339.15 | 339.15 | 43,713 |
Sep 7, 2023 | 330.40 | 337.25 | 330.40 | 336.15 | 336.15 | 10,357 |
Sep 6, 2023 | 334.95 | 337.50 | 332.85 | 333.90 | 333.90 | 8,602 |
Sep 5, 2023 | 330.15 | 335.95 | 330.15 | 334.75 | 334.75 | 12,373 |
Sep 4, 2023 | 325.05 | 333.45 | 325.05 | 330.65 | 330.65 | 44,773 |
Sep 1, 2023 | 328.10 | 335.50 | 322.50 | 324.85 | 324.85 | 28,808 |
Aug 31, 2023 | 339.95 | 339.95 | 327.75 | 331.90 | 331.90 | 19,278 |
Aug 30, 2023 | 338.95 | 338.95 | 329.95 | 331.50 | 331.50 | 7,647 |
Aug 29, 2023 | 333.75 | 335.50 | 330.00 | 334.45 | 334.45 | 24,764 |
Aug 28, 2023 | 330.20 | 335.80 | 329.60 | 333.75 | 333.75 | 36,118 |
Aug 25, 2023 | 328.15 | 335.00 | 328.00 | 333.45 | 333.45 | 46,235 |
Aug 24, 2023 | 324.05 | 331.50 | 323.05 | 328.65 | 328.65 | 32,008 |
Aug 23, 2023 | 328.00 | 328.00 | 322.05 | 323.10 | 323.10 | 22,218 |
Aug 22, 2023 | 321.15 | 327.10 | 321.15 | 326.65 | 326.65 | 23,324 |
Aug 21, 2023 | 320.55 | 323.00 | 316.05 | 322.10 | 322.10 | 36,245 |
Aug 18, 2023 | 317.75 | 326.10 | 314.35 | 316.20 | 316.20 | 147,813 |
Aug 17, 2023 | 321.05 | 321.95 | 311.30 | 317.80 | 317.80 | 26,527 |
Aug 16, 2023 | 314.00 | 321.00 | 312.00 | 319.55 | 319.55 | 16,840 |
Aug 14, 2023 | 312.05 | 318.40 | 308.25 | 313.25 | 313.25 | 65,956 |
Aug 11, 2023 | 334.50 | 334.50 | 314.25 | 318.40 | 318.40 | 46,828 |
Aug 10, 2023 | 324.70 | 329.40 | 322.60 | 323.65 | 323.65 | 10,114 |
Aug 9, 2023 | 325.00 | 337.75 | 325.00 | 327.60 | 327.60 | 65,140 |
Aug 8, 2023 | 326.80 | 331.45 | 323.95 | 325.80 | 325.80 | 58,415 |
Aug 7, 2023 | 331.80 | 337.75 | 319.35 | 324.10 | 324.10 | 91,139 |
Aug 4, 2023 | 330.05 | 339.50 | 330.05 | 338.45 | 338.45 | 50,268 |
Aug 3, 2023 | 330.00 | 339.50 | 330.00 | 333.10 | 333.10 | 57,279 |
Jul 28, 2023 | 335.00 | 337.20 | 330.30 | 334.85 | 334.85 | 38,892 |
Jul 26, 2023 | 343.95 | 343.95 | 333.60 | 336.30 | 336.30 | 31,330 |
Jul 24, 2023 | 333.25 | 338.40 | 332.55 | 335.85 | 335.85 | 17,988 |
Jul 21, 2023 | 336.35 | 336.35 | 331.50 | 335.10 | 335.10 | 33,262 |
Jul 20, 2023 | 1.00 Dividend | |||||
Jul 20, 2023 | 329.60 | 337.25 | 329.35 | 335.30 | 335.30 | 75,151 |
Jul 19, 2023 | 333.55 | 333.55 | 323.30 | 328.75 | 327.75 | 16,975 |
Jul 17, 2023 | 322.40 | 336.10 | 322.00 | 329.95 | 328.95 | 35,505 |
Jul 14, 2023 | 328.00 | 331.10 | 324.05 | 326.70 | 325.71 | 36,450 |
Jul 10, 2023 | 325.85 | 328.20 | 321.60 | 322.70 | 321.72 | 35,098 |
Jul 7, 2023 | 324.55 | 328.45 | 322.00 | 325.80 | 324.81 | 45,965 |
Jun 30, 2023 | 301.00 | 317.00 | 301.00 | 314.80 | 313.84 | 122,324 |
Jun 28, 2023 | 298.00 | 307.55 | 298.00 | 305.05 | 304.12 | 24,985 |
Jun 27, 2023 | 304.85 | 309.70 | 303.30 | 304.10 | 303.17 | 39,439 |
Jun 26, 2023 | 305.05 | 309.45 | 298.65 | 302.90 | 301.98 | 29,394 |
Jun 23, 2023 | 311.95 | 311.95 | 303.00 | 304.45 | 303.52 | 64,983 |
Jun 22, 2023 | 309.50 | 311.00 | 304.00 | 308.85 | 307.91 | 49,487 |
Jun 21, 2023 | 301.30 | 310.85 | 301.30 | 309.25 | 308.31 | 52,239 |
Jun 20, 2023 | 302.30 | 306.05 | 301.20 | 302.95 | 302.03 | 16,304 |
Jun 19, 2023 | 312.05 | 315.80 | 302.85 | 306.25 | 305.32 | 55,958 |
Jun 16, 2023 | 306.05 | 310.90 | 304.00 | 310.10 | 309.16 | 92,223 |
Jun 15, 2023 | 295.05 | 309.00 | 295.05 | 306.00 | 305.07 | 146,289 |
Jun 14, 2023 | 288.05 | 294.00 | 284.35 | 293.40 | 292.51 | 75,959 |
Jun 13, 2023 | 285.00 | 291.00 | 280.80 | 288.00 | 287.12 | 37,447 |
Jun 12, 2023 | 283.20 | 285.45 | 279.70 | 283.65 | 282.79 | 30,909 |
Jun 9, 2023 | 280.90 | 284.90 | 280.35 | 284.05 | 283.19 | 31,493 |
Jun 8, 2023 | 280.05 | 283.00 | 278.55 | 280.55 | 279.70 | 31,796 |
Jun 7, 2023 | 282.95 | 282.95 | 278.20 | 280.00 | 279.15 | 27,844 |
Jun 6, 2023 | 273.00 | 282.75 | 273.00 | 281.85 | 280.99 | 20,460 |
Jun 5, 2023 | 279.95 | 279.95 | 271.35 | 272.40 | 271.57 | 50,263 |
Jun 2, 2023 | 280.05 | 281.00 | 275.65 | 276.15 | 275.31 | 19,086 |
Jun 1, 2023 | 274.75 | 282.25 | 272.65 | 279.10 | 278.25 | 76,845 |
May 31, 2023 | 278.05 | 280.65 | 272.80 | 274.70 | 273.86 | 37,132 |
May 30, 2023 | 280.00 | 282.50 | 279.50 | 280.85 | 280.00 | 21,525 |
May 26, 2023 | 286.45 | 289.50 | 282.95 | 287.35 | 286.48 | 39,589 |
May 25, 2023 | 288.80 | 290.50 | 285.25 | 286.45 | 285.58 | 34,315 |
May 24, 2023 | 291.05 | 294.95 | 283.15 | 288.10 | 287.22 | 153,085 |
May 23, 2023 | 281.20 | 289.75 | 281.20 | 289.05 | 288.17 | 30,534 |
May 22, 2023 | 282.25 | 286.10 | 279.15 | 285.30 | 284.43 | 25,802 |
May 19, 2023 | 284.00 | 284.85 | 278.00 | 281.70 | 280.84 | 9,460 |
May 17, 2023 | 273.00 | 283.00 | 273.00 | 282.25 | 281.39 | 30,623 |
May 16, 2023 | 270.30 | 283.70 | 270.30 | 275.35 | 274.51 | 41,605 |
May 15, 2023 | 265.15 | 277.40 | 265.15 | 275.85 | 275.01 | 75,095 |
May 12, 2023 | 265.05 | 271.00 | 265.05 | 270.50 | 269.68 | 29,283 |
May 11, 2023 | 269.55 | 270.65 | 265.50 | 268.45 | 267.63 | 116,774 |
May 10, 2023 | 267.00 | 270.20 | 265.00 | 269.05 | 268.23 | 13,585 |
May 9, 2023 | 268.00 | 274.10 | 266.80 | 270.20 | 269.38 | 35,118 |
May 8, 2023 | 266.20 | 268.20 | 263.85 | 267.80 | 266.99 | 26,282 |
May 5, 2023 | 261.05 | 267.00 | 261.05 | 266.15 | 265.34 | 33,186 |
May 4, 2023 | 261.20 | 266.40 | 261.20 | 264.20 | 263.40 | 13,974 |
May 3, 2023 | 256.25 | 264.00 | 256.25 | 263.10 | 262.30 | 11,559 |
May 2, 2023 | 260.20 | 263.10 | 258.85 | 260.60 | 259.81 | 14,425 |
Apr 28, 2023 | 256.50 | 261.35 | 254.45 | 260.50 | 259.71 | 26,449 |
Apr 27, 2023 | 259.05 | 264.00 | 255.25 | 258.70 | 257.91 | 33,233 |
Apr 26, 2023 | 265.30 | 266.50 | 258.05 | 258.75 | 257.96 | 36,232 |