NSE - Delayed Quote • INR
Godfrey Phillips India Limited (GODFRYPHLP.NS)
At close: April 26 at 3:30 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 | 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 |