NSE - Delayed Quote INR

Godfrey Phillips India Limited (GODFRYPHLP.NS)

3,312.50 -137.20 (-3.98%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3,445.00 3,449.70 3,293.95 3,312.50 3,312.50 112,884
Apr 25, 2024 3,144.20 3,488.00 3,129.35 3,449.70 3,449.70 633,890
Apr 24, 2024 3,150.00 3,161.90 3,119.85 3,131.20 3,131.20 22,605
Apr 23, 2024 3,074.95 3,141.25 3,061.25 3,121.80 3,121.80 36,964
Apr 22, 2024 3,073.10 3,096.35 3,060.90 3,072.85 3,072.85 22,258
Apr 19, 2024 2,978.00 3,069.30 2,960.00 3,058.70 3,058.70 46,517
Apr 18, 2024 3,052.40 3,098.80 2,983.70 2,998.05 2,998.05 46,491
Apr 16, 2024 2,920.00 3,052.00 2,920.00 3,004.60 3,004.60 47,721
Apr 15, 2024 3,047.00 3,047.00 2,907.55 2,987.95 2,987.95 65,095
Apr 12, 2024 3,072.00 3,220.00 3,005.05 3,048.05 3,048.05 263,291
Apr 10, 2024 3,147.55 3,165.55 3,080.00 3,094.40 3,094.40 57,606
Apr 9, 2024 3,292.95 3,306.00 3,113.70 3,126.05 3,126.05 71,289
Apr 8, 2024 3,209.20 3,285.00 3,201.05 3,272.75 3,272.75 47,179
Apr 5, 2024 3,206.90 3,246.75 3,180.00 3,198.45 3,198.45 44,740
Apr 4, 2024 3,315.60 3,328.90 3,185.45 3,206.90 3,206.90 60,063
Apr 3, 2024 3,348.90 3,387.80 3,281.00 3,297.00 3,297.00 91,650
Apr 2, 2024 3,129.85 3,379.00 3,101.40 3,352.10 3,352.10 315,232
Apr 1, 2024 3,119.15 3,168.65 3,090.00 3,098.85 3,098.85 36,744
Mar 28, 2024 3,099.00 3,139.00 3,060.00 3,089.20 3,089.20 84,852
Mar 27, 2024 3,089.05 3,132.00 3,051.00 3,080.70 3,080.70 58,707
Mar 26, 2024 3,129.00 3,155.80 3,047.60 3,063.70 3,063.70 52,066
Mar 22, 2024 3,060.00 3,169.00 3,046.00 3,128.30 3,128.30 81,680
Mar 21, 2024 3,009.25 3,073.20 2,987.60 3,054.10 3,054.10 68,100
Mar 20, 2024 3,070.00 3,111.85 2,964.60 2,978.75 2,978.75 97,708
Mar 19, 2024 3,119.05 3,179.70 3,046.00 3,065.10 3,065.10 159,527
Mar 18, 2024 2,967.00 3,188.00 2,913.75 3,130.25 3,130.25 469,666
Mar 15, 2024 3,030.45 3,084.05 2,875.00 2,942.90 2,942.90 190,420
Mar 14, 2024 2,875.00 3,118.35 2,840.05 3,030.65 3,030.65 262,852
Mar 13, 2024 3,246.35 3,308.95 2,805.55 2,932.55 2,932.55 311,285
Mar 12, 2024 3,570.05 3,580.00 3,163.00 3,246.35 3,246.35 464,162
Mar 11, 2024 3,337.35 3,686.00 3,301.55 3,637.05 3,637.05 774,893
Mar 7, 2024 3,164.00 3,338.55 3,148.00 3,298.10 3,298.10 124,568
Mar 6, 2024 3,081.00 3,182.95 3,060.00 3,164.00 3,164.00 167,002
Mar 5, 2024 3,029.50 3,102.00 2,997.05 3,087.00 3,087.00 80,060
Mar 4, 2024 2,990.00 3,035.00 2,923.25 3,020.10 3,020.10 72,681
Mar 1, 2024 2,957.95 3,011.00 2,872.00 2,962.50 2,962.50 116,933
Feb 29, 2024 2,795.50 3,000.00 2,678.10 2,957.45 2,957.45 161,773
Feb 28, 2024 2,818.95 2,913.45 2,753.05 2,801.80 2,801.80 124,416
Feb 27, 2024 2,800.00 2,835.00 2,786.60 2,808.65 2,808.65 29,908
Feb 26, 2024 2,761.75 2,811.70 2,761.75 2,786.60 2,786.60 44,396
Feb 23, 2024 2,800.00 2,800.00 2,740.00 2,748.60 2,748.60 58,393
Feb 22, 2024 2,660.00 2,779.00 2,650.00 2,765.90 2,765.90 176,234
Feb 21, 2024 2,670.15 2,769.45 2,606.05 2,637.15 2,637.15 211,032
Feb 20, 2024 2,689.00 2,718.00 2,634.05 2,656.85 2,656.85 34,670
Feb 19, 2024 2,547.70 2,719.80 2,530.70 2,680.80 2,680.80 165,821
Feb 16, 2024 2,579.90 2,608.95 2,524.00 2,546.25 2,546.25 51,063
Feb 15, 2024 2,560.00 2,620.00 2,541.00 2,571.65 2,571.65 104,178
Feb 14, 2024 2,460.00 2,546.85 2,450.00 2,500.45 2,500.45 80,979
Feb 13, 2024 2,581.80 2,594.75 2,481.20 2,491.00 2,491.00 98,218
Feb 12, 2024 2,380.55 2,621.45 2,380.55 2,581.80 2,581.80 617,280
Feb 9, 2024 2,385.75 2,394.95 2,285.00 2,374.60 2,374.60 64,509
Feb 8, 2024 2,450.00 2,464.95 2,365.20 2,385.75 2,385.75 25,823
Feb 7, 2024 2,489.90 2,526.10 2,411.50 2,422.80 2,422.80 42,371
Feb 6, 2024 2,429.00 2,494.95 2,418.00 2,471.50 2,471.50 61,851
Feb 5, 2024 2,544.90 2,574.50 2,397.00 2,423.40 2,423.40 139,578
Feb 2, 2024 2,469.90 2,585.00 2,445.00 2,544.10 2,544.10 255,808
Feb 1, 2024 2,481.95 2,586.00 2,413.60 2,443.40 2,443.40 219,351
Jan 31, 2024 2,272.65 2,645.30 2,267.20 2,459.95 2,459.95 1,693,523
Jan 30, 2024 2,275.10 2,289.10 2,229.55 2,252.35 2,252.35 221,533
Jan 29, 2024 2,290.95 2,324.95 2,250.00 2,298.85 2,298.85 97,112
Jan 25, 2024 2,227.50 2,283.50 2,224.60 2,261.15 2,261.15 127,229
Jan 24, 2024 2,180.00 2,241.95 2,172.00 2,209.65 2,209.65 127,210
Jan 23, 2024 2,195.00 2,229.95 2,165.00 2,190.05 2,190.05 56,044
Jan 19, 2024 2,135.00 2,236.00 2,124.10 2,215.80 2,215.80 91,847
Jan 18, 2024 2,130.30 2,142.80 2,065.00 2,128.90 2,128.90 61,447
Jan 17, 2024 2,111.40 2,156.60 2,106.00 2,130.30 2,130.30 36,303
Jan 16, 2024 2,164.35 2,180.15 2,108.00 2,131.45 2,131.45 44,278
Jan 15, 2024 2,213.95 2,216.75 2,151.00 2,161.55 2,161.55 30,204
Jan 12, 2024 2,241.00 2,251.30 2,193.75 2,199.20 2,199.20 34,159
Jan 11, 2024 2,196.40 2,241.40 2,165.10 2,219.05 2,219.05 58,092
Jan 10, 2024 2,240.00 2,240.00 2,181.35 2,196.40 2,196.40 63,674
Jan 9, 2024 2,217.65 2,246.00 2,197.05 2,235.20 2,235.20 50,029
Jan 8, 2024 2,224.00 2,229.00 2,189.15 2,204.65 2,204.65 45,827
Jan 5, 2024 2,175.25 2,225.00 2,161.20 2,216.90 2,216.90 84,873
Jan 4, 2024 2,196.00 2,197.00 2,150.50 2,175.25 2,175.25 44,609
Jan 3, 2024 2,190.00 2,206.90 2,140.20 2,181.70 2,181.70 133,626
Jan 2, 2024 2,104.75 2,200.00 2,072.35 2,153.25 2,153.25 174,093
Jan 1, 2024 2,112.85 2,119.90 2,081.05 2,092.55 2,092.55 31,493
Dec 29, 2023 2,097.95 2,117.90 2,081.95 2,108.85 2,108.85 30,775
Dec 28, 2023 2,114.00 2,116.85 2,085.55 2,093.45 2,093.45 20,585
Dec 27, 2023 2,120.00 2,125.00 2,087.60 2,102.45 2,102.45 21,445
Dec 26, 2023 2,115.00 2,123.00 2,093.00 2,111.05 2,111.05 26,142
Dec 22, 2023 2,117.70 2,117.70 2,075.00 2,098.05 2,098.05 21,569
Dec 21, 2023 2,059.00 2,116.25 2,040.00 2,104.40 2,104.40 42,278
Dec 20, 2023 2,117.00 2,137.60 2,050.00 2,068.75 2,068.75 74,212
Dec 19, 2023 2,075.00 2,119.85 2,075.00 2,102.50 2,102.50 51,875
Dec 18, 2023 2,085.00 2,085.00 2,059.80 2,070.40 2,070.40 24,526
Dec 15, 2023 2,102.00 2,102.00 2,068.00 2,085.05 2,085.05 24,882
Dec 14, 2023 2,117.00 2,118.50 2,077.70 2,087.75 2,087.75 32,096
Dec 13, 2023 2,117.00 2,130.00 2,085.15 2,101.40 2,101.40 50,059
Dec 12, 2023 2,081.05 2,119.00 2,081.00 2,108.75 2,108.75 53,766
Dec 11, 2023 2,060.00 2,120.00 2,060.00 2,081.85 2,081.85 70,074
Dec 8, 2023 2,104.25 2,118.10 2,055.00 2,058.65 2,058.65 33,008
Dec 7, 2023 2,126.00 2,126.00 2,094.25 2,104.25 2,104.25 20,538
Dec 6, 2023 2,131.95 2,144.00 2,110.00 2,116.70 2,116.70 48,500
Dec 5, 2023 2,101.80 2,129.90 2,100.00 2,121.85 2,121.85 47,706
Dec 4, 2023 2,098.85 2,125.00 2,051.00 2,101.80 2,101.80 89,233
Dec 1, 2023 2,031.60 2,080.00 2,023.80 2,074.35 2,074.35 71,668
Nov 30, 2023 2,022.45 2,038.75 2,018.00 2,024.55 2,024.55 35,615
Nov 29, 2023 2,030.00 2,033.90 2,010.00 2,022.45 2,022.45 33,756
Nov 28, 2023 2,033.25 2,045.00 2,015.00 2,017.95 2,017.95 30,637
Nov 24, 2023 2,072.00 2,082.40 2,025.05 2,033.25 2,033.25 64,956
Nov 23, 2023 2,065.00 2,099.95 2,060.05 2,065.55 2,065.55 30,193
Nov 22, 2023 2,083.40 2,083.40 2,055.00 2,059.00 2,059.00 21,510
Nov 21, 2023 2,081.05 2,097.00 2,058.00 2,066.55 2,066.55 27,562
Nov 20, 2023 2,087.50 2,102.30 2,075.00 2,077.55 2,077.55 19,919
Nov 17, 2023 2,090.00 2,104.25 2,075.00 2,087.50 2,087.50 45,108
Nov 16, 2023 2,109.00 2,109.00 2,081.10 2,087.30 2,087.30 30,107
Nov 15, 2023 2,104.05 2,130.95 2,088.95 2,094.75 2,094.75 49,249
Nov 13, 2023 2,090.05 2,115.00 2,076.55 2,086.40 2,086.40 38,897
Nov 10, 2023 2,090.00 2,115.00 2,070.00 2,079.35 2,079.35 39,890
Nov 9, 2023 2,101.15 2,113.15 2,083.00 2,087.55 2,087.55 30,334
Nov 8, 2023 2,110.85 2,138.00 2,091.00 2,101.15 2,101.15 49,941
Nov 7, 2023 2,127.00 2,127.00 2,084.10 2,089.90 2,089.90 83,439
Nov 6, 2023 2,149.00 2,170.00 2,100.00 2,116.95 2,116.95 153,367
Nov 3, 2023 2,368.00 2,398.00 2,132.75 2,149.00 2,149.00 535,691
Nov 2, 2023 2,400.00 2,405.00 2,323.70 2,348.55 2,348.55 112,690
Nov 1, 2023 2,265.00 2,382.00 2,265.00 2,360.75 2,360.75 253,336
Oct 31, 2023 2,243.55 2,325.00 2,243.55 2,264.00 2,264.00 81,108
Oct 30, 2023 2,166.50 2,288.30 2,147.05 2,246.60 2,246.60 151,305
Oct 27, 2023 2,105.00 2,189.00 2,105.00 2,165.45 2,165.45 60,355
Oct 26, 2023 2,035.00 2,173.00 1,992.10 2,105.85 2,105.85 134,585
Oct 25, 2023 2,107.85 2,198.00 2,032.30 2,063.20 2,063.20 69,682
Oct 23, 2023 2,238.95 2,238.95 2,085.00 2,103.20 2,103.20 93,695
Oct 20, 2023 2,304.00 2,332.45 2,218.10 2,230.05 2,230.05 72,856
Oct 19, 2023 2,308.00 2,335.70 2,284.10 2,302.15 2,302.15 108,925
Oct 18, 2023 2,221.90 2,357.80 2,207.70 2,304.40 2,304.40 444,239
Oct 17, 2023 2,199.65 2,227.85 2,175.05 2,207.60 2,207.60 77,048
Oct 16, 2023 2,200.05 2,232.75 2,168.85 2,184.80 2,184.80 47,332
Oct 13, 2023 2,189.00 2,254.00 2,175.45 2,212.95 2,212.95 82,285
Oct 12, 2023 2,244.30 2,258.00 2,175.00 2,187.40 2,187.40 134,137
Oct 11, 2023 2,260.00 2,289.40 2,225.10 2,242.30 2,242.30 128,023
Oct 10, 2023 2,116.10 2,345.30 2,105.05 2,263.70 2,263.70 902,429
Oct 9, 2023 2,080.15 2,154.65 2,080.15 2,110.60 2,110.60 51,626
Oct 6, 2023 2,144.85 2,152.65 2,110.05 2,117.80 2,117.80 41,870
Oct 5, 2023 2,119.90 2,172.00 2,109.95 2,136.25 2,136.25 68,843
Oct 4, 2023 2,110.10 2,172.95 2,034.00 2,103.05 2,103.05 82,220
Oct 3, 2023 2,174.95 2,221.00 2,129.20 2,148.10 2,148.10 84,231
Sep 29, 2023 2,130.60 2,193.00 2,110.20 2,177.50 2,177.50 76,282
Sep 28, 2023 2,086.45 2,172.00 2,075.15 2,114.90 2,114.90 115,331
Sep 27, 2023 2,118.45 2,122.95 2,065.00 2,086.45 2,086.45 55,292
Sep 26, 2023 2,134.75 2,173.25 2,092.95 2,118.45 2,118.45 82,472
Sep 25, 2023 2,053.55 2,158.00 2,041.45 2,132.50 2,132.50 99,652
Sep 22, 2023 2,040.00 2,073.35 2,026.10 2,053.45 2,053.45 36,313
Sep 21, 2023 2,045.50 2,070.95 2,022.00 2,041.90 2,041.90 29,318
Sep 20, 2023 2,056.35 2,084.95 2,027.55 2,045.50 2,045.50 31,442
Sep 18, 2023 2,086.45 2,086.45 2,041.05 2,056.35 2,056.35 31,122
Sep 15, 2023 2,088.90 2,102.40 2,055.05 2,069.90 2,069.90 26,807
Sep 14, 2023 2,088.95 2,098.90 2,054.10 2,085.70 2,085.70 22,843
Sep 13, 2023 2,052.00 2,083.90 2,037.40 2,072.45 2,072.45 37,169
Sep 12, 2023 2,105.70 2,119.10 2,015.45 2,052.50 2,052.50 79,842
Sep 11, 2023 2,134.85 2,134.85 2,100.05 2,105.70 2,105.70 36,215
Sep 8, 2023 2,108.00 2,149.25 2,095.00 2,123.30 2,123.30 48,468
Sep 7, 2023 2,100.70 2,124.00 2,099.55 2,113.50 2,113.50 36,013
Sep 6, 2023 2,100.05 2,145.00 2,090.05 2,100.70 2,100.70 64,168
Sep 5, 2023 2,143.00 2,145.00 2,088.30 2,098.75 2,098.75 64,030
Sep 4, 2023 2,141.95 2,183.45 2,116.10 2,133.70 2,133.70 45,121
Sep 1, 2023 2,164.00 2,187.95 2,126.10 2,132.35 2,132.35 53,365
Aug 31, 2023 2,159.00 2,188.00 2,135.00 2,151.25 2,151.25 54,439
Aug 30, 2023 2,178.00 2,200.25 2,149.00 2,159.35 2,159.35 48,233
Aug 29, 2023 2,134.25 2,171.95 2,118.80 2,166.15 2,166.15 59,340
Aug 28, 2023 2,168.00 2,173.90 2,128.00 2,134.25 2,134.25 35,371
Aug 25, 2023 2,188.75 2,190.00 2,120.05 2,156.50 2,156.50 67,438
Aug 24, 2023 2,190.00 2,245.00 2,166.00 2,191.65 2,191.65 135,804
Aug 23, 2023 2,171.30 2,220.00 2,161.90 2,176.45 2,176.45 87,991
Aug 22, 2023 2,171.00 2,191.75 2,145.25 2,166.05 2,166.05 69,671
Aug 21, 2023 2,202.75 2,232.70 2,145.05 2,192.20 2,192.20 109,597
Aug 18, 2023 2,096.50 2,219.00 2,086.10 2,195.95 2,195.95 389,734
Aug 17, 2023 2,047.95 2,095.80 2,035.55 2,090.95 2,090.95 67,042
Aug 16, 2023 2,035.00 2,068.00 2,011.60 2,041.25 2,041.25 64,636
Aug 14, 2023 2,150.00 2,150.20 2,011.15 2,029.20 2,029.20 154,862
Aug 11, 2023 44.00 Dividend
Aug 11, 2023 2,153.00 2,169.00 2,118.00 2,147.35 2,147.35 64,994
Aug 10, 2023 2,185.80 2,252.20 2,145.25 2,165.20 2,121.20 219,982
Aug 9, 2023 2,090.00 2,191.00 2,083.35 2,179.50 2,135.21 204,919
Aug 8, 2023 2,066.90 2,099.00 2,047.80 2,073.90 2,031.76 53,493
Aug 7, 2023 2,016.75 2,149.95 2,010.00 2,053.55 2,011.82 162,669
Aug 4, 2023 2,040.25 2,059.90 1,990.20 2,003.00 1,962.30 59,011
Aug 3, 2023 2,025.25 2,052.20 1,969.00 2,029.20 1,987.96 93,588
Aug 2, 2023 2,088.20 2,136.60 2,002.25 2,032.50 1,991.20 134,707
Aug 1, 2023 2,155.60 2,155.60 2,046.05 2,084.50 2,042.14 154,417
Jul 31, 2023 2,120.00 2,197.00 2,082.70 2,155.45 2,111.65 854,852
Jul 28, 2023 1,915.00 2,101.60 1,910.10 2,073.00 2,030.87 1,398,667
Jul 27, 2023 1,975.00 1,975.00 1,880.80 1,908.15 1,869.37 1,678,397
Jul 26, 2023 1,699.35 1,740.00 1,696.00 1,723.55 1,688.53 153,065
Jul 25, 2023 1,650.00 1,694.45 1,637.00 1,687.20 1,652.91 108,018
Jul 24, 2023 1,635.00 1,654.00 1,635.00 1,647.85 1,614.36 46,649
Jul 21, 2023 1,654.00 1,654.00 1,620.00 1,632.70 1,599.52 46,847
Jul 20, 2023 1,644.00 1,654.00 1,631.85 1,643.45 1,610.05 52,453
Jul 19, 2023 1,641.95 1,648.45 1,628.00 1,633.90 1,600.70 44,451
Jul 18, 2023 1,639.00 1,647.95 1,625.00 1,641.95 1,608.58 48,862
Jul 17, 2023 1,653.10 1,658.25 1,633.00 1,635.95 1,602.71 55,763
Jul 14, 2023 1,633.65 1,659.00 1,623.00 1,649.75 1,616.22 92,902
Jul 13, 2023 1,649.25 1,657.05 1,620.00 1,633.65 1,600.45 79,455
Jul 12, 2023 1,673.95 1,674.00 1,635.00 1,640.60 1,607.26 109,454
Jul 11, 2023 1,675.00 1,678.00 1,623.00 1,661.60 1,627.83 147,920
Jul 10, 2023 1,713.10 1,715.00 1,676.35 1,683.15 1,648.95 82,680
Jul 7, 2023 1,726.05 1,740.90 1,707.10 1,724.00 1,688.97 45,049
Jul 6, 2023 1,738.80 1,755.25 1,716.15 1,726.05 1,690.97 57,144
Jul 5, 2023 1,706.95 1,749.00 1,699.10 1,738.65 1,703.32 74,870
Jul 4, 2023 1,719.00 1,726.00 1,700.00 1,706.95 1,672.26 41,188
Jul 3, 2023 1,699.15 1,711.00 1,690.00 1,695.80 1,661.34 45,648
Jun 30, 2023 1,649.85 1,695.25 1,647.05 1,685.60 1,651.35 90,162
Jun 28, 2023 1,652.20 1,655.00 1,632.55 1,638.60 1,605.30 44,887
Jun 27, 2023 1,660.00 1,666.25 1,632.40 1,643.95 1,610.54 66,556
Jun 26, 2023 1,673.85 1,675.00 1,620.00 1,625.60 1,592.57 87,916
Jun 23, 2023 1,691.00 1,700.55 1,674.50 1,677.40 1,643.31 39,242
Jun 22, 2023 1,709.95 1,714.90 1,690.05 1,696.50 1,662.02 28,451
Jun 21, 2023 1,722.00 1,728.00 1,704.10 1,706.65 1,671.97 44,095
Jun 20, 2023 1,719.65 1,729.05 1,705.00 1,722.00 1,687.01 27,389
Jun 19, 2023 1,746.35 1,748.05 1,710.15 1,714.85 1,680.00 48,942
Jun 16, 2023 1,753.85 1,768.95 1,739.00 1,746.35 1,710.86 33,692
Jun 15, 2023 1,764.80 1,769.00 1,736.90 1,745.10 1,709.64 65,249
Jun 14, 2023 1,710.00 1,778.00 1,701.00 1,760.70 1,724.92 192,180
Jun 13, 2023 1,702.15 1,719.00 1,698.00 1,703.45 1,668.83 36,335
Jun 12, 2023 1,722.00 1,728.00 1,695.25 1,702.15 1,667.56 30,408
Jun 9, 2023 1,692.35 1,721.60 1,692.00 1,714.15 1,679.32 37,358
Jun 8, 2023 1,714.45 1,714.45 1,688.60 1,692.15 1,657.76 33,249
Jun 7, 2023 1,730.00 1,731.95 1,697.00 1,700.60 1,666.04 60,343
Jun 6, 2023 1,699.95 1,729.95 1,688.05 1,722.20 1,687.20 63,988
Jun 5, 2023 1,718.10 1,718.10 1,682.00 1,686.90 1,652.62 45,433
Jun 2, 2023 1,731.80 1,732.60 1,700.05 1,704.50 1,669.86 54,641
Jun 1, 2023 1,741.60 1,754.95 1,711.10 1,717.85 1,682.94 43,209
May 31, 2023 1,749.00 1,759.35 1,722.10 1,741.60 1,706.21 45,526
May 30, 2023 1,768.00 1,778.95 1,741.00 1,745.95 1,710.47 43,967
May 29, 2023 1,790.00 1,790.00 1,750.35 1,768.10 1,732.17 102,756
May 26, 2023 1,792.10 1,819.00 1,765.00 1,812.40 1,775.57 130,431
May 25, 2023 1,732.15 1,795.30 1,732.15 1,777.55 1,741.43 79,359
May 24, 2023 1,756.75 1,770.00 1,725.10 1,732.15 1,696.95 26,409
May 23, 2023 1,758.00 1,777.30 1,741.70 1,756.75 1,721.05 37,134
May 22, 2023 1,736.50 1,759.90 1,730.10 1,746.70 1,711.20 32,015
May 19, 2023 1,740.00 1,745.85 1,724.50 1,736.50 1,701.21 28,001
May 18, 2023 1,748.20 1,779.25 1,729.95 1,735.30 1,700.04 77,496
May 17, 2023 1,712.00 1,738.00 1,706.00 1,734.05 1,698.81 55,715
May 16, 2023 1,715.00 1,745.35 1,702.40 1,709.85 1,675.10 88,500
May 15, 2023 1,712.00 1,712.00 1,693.00 1,708.80 1,674.07 28,252
May 12, 2023 1,720.50 1,739.20 1,705.00 1,710.55 1,675.79 36,997
May 11, 2023 1,716.90 1,740.00 1,710.00 1,720.20 1,685.24 62,087
May 10, 2023 1,705.00 1,722.00 1,689.00 1,707.00 1,672.31 39,413
May 9, 2023 1,697.80 1,741.40 1,686.50 1,694.60 1,660.16 93,151
May 8, 2023 1,683.30 1,713.20 1,683.30 1,696.90 1,662.42 50,492
May 5, 2023 1,712.90 1,712.90 1,675.50 1,681.50 1,647.33 40,832
May 4, 2023 1,688.20 1,712.45 1,688.15 1,707.15 1,672.46 59,978
May 3, 2023 1,716.95 1,716.95 1,669.35 1,681.15 1,646.99 134,878
May 2, 2023 1,777.50 1,789.00 1,694.00 1,698.35 1,663.84 158,754
Apr 28, 2023 1,770.00 1,791.20 1,760.00 1,770.30 1,734.33 42,065
Apr 27, 2023 1,798.00 1,810.50 1,750.05 1,762.55 1,726.73 107,235
Apr 26, 2023 1,757.15 1,800.00 1,733.00 1,794.45 1,757.98 109,998