BSE - Delayed Quote • INR
Grasim Industries Limited (GRASIM.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 26, 2024 | 2,369.35 | 2,377.70 | 2,328.90 | 2,345.40 | 2,345.40 | 15,063 |
Apr 25, 2024 | 2,340.45 | 2,376.30 | 2,335.00 | 2,369.45 | 2,369.45 | 63,029 |
Apr 24, 2024 | 2,389.15 | 2,389.15 | 2,333.30 | 2,338.75 | 2,338.75 | 17,007 |
Apr 23, 2024 | 2,280.00 | 2,375.00 | 2,275.00 | 2,370.05 | 2,370.05 | 45,995 |
Apr 22, 2024 | 2,277.30 | 2,286.10 | 2,267.30 | 2,280.95 | 2,280.95 | 12,738 |
Apr 19, 2024 | 2,217.70 | 2,289.00 | 2,200.80 | 2,274.35 | 2,274.35 | 28,121 |
Apr 18, 2024 | 2,240.75 | 2,300.00 | 2,218.95 | 2,227.60 | 2,227.60 | 197,244 |
Apr 16, 2024 | 2,231.55 | 2,249.05 | 2,221.00 | 2,243.80 | 2,243.80 | 8,153 |
Apr 15, 2024 | 2,208.20 | 2,253.55 | 2,208.20 | 2,240.35 | 2,240.35 | 8,183 |
Apr 12, 2024 | 2,300.25 | 2,306.95 | 2,250.00 | 2,253.25 | 2,253.25 | 13,668 |
Apr 10, 2024 | 2,317.45 | 2,317.45 | 2,291.65 | 2,307.10 | 2,307.10 | 68,206 |
Apr 9, 2024 | 2,300.00 | 2,313.45 | 2,283.00 | 2,303.20 | 2,303.20 | 15,179 |
Apr 8, 2024 | 2,236.05 | 2,286.35 | 2,235.00 | 2,280.50 | 2,280.50 | 13,192 |
Apr 5, 2024 | 2,279.45 | 2,279.45 | 2,233.85 | 2,237.55 | 2,237.55 | 13,294 |
Apr 4, 2024 | 2,281.05 | 2,312.00 | 2,250.00 | 2,279.30 | 2,279.30 | 11,741 |
Apr 3, 2024 | 2,293.05 | 2,316.00 | 2,288.35 | 2,305.35 | 2,305.35 | 8,868 |
Apr 2, 2024 | 2,299.05 | 2,315.00 | 2,276.35 | 2,307.85 | 2,307.85 | 8,877 |
Apr 1, 2024 | 2,295.80 | 2,317.80 | 2,288.00 | 2,291.10 | 2,291.10 | 14,977 |
Mar 28, 2024 | 2,216.65 | 2,308.90 | 2,211.85 | 2,288.50 | 2,288.50 | 680,193 |
Mar 27, 2024 | 2,240.00 | 2,250.00 | 2,199.70 | 2,206.05 | 2,206.05 | 25,078 |
Mar 26, 2024 | 2,225.85 | 2,243.15 | 2,200.65 | 2,239.70 | 2,239.70 | 6,437 |
Mar 22, 2024 | 2,219.75 | 2,233.00 | 2,198.60 | 2,224.60 | 2,224.60 | 7,335 |
Mar 21, 2024 | 2,180.80 | 2,211.00 | 2,176.00 | 2,207.40 | 2,207.40 | 5,885 |
Mar 20, 2024 | 2,176.10 | 2,195.90 | 2,134.00 | 2,174.30 | 2,174.30 | 39,748 |
Mar 19, 2024 | 2,192.90 | 2,206.55 | 2,163.65 | 2,176.10 | 2,176.10 | 14,047 |
Mar 18, 2024 | 2,171.65 | 2,213.05 | 2,170.00 | 2,203.10 | 2,203.10 | 13,878 |
Mar 15, 2024 | 2,185.00 | 2,207.65 | 2,166.35 | 2,198.25 | 2,198.25 | 170,959 |
Mar 14, 2024 | 2,106.45 | 2,205.30 | 2,106.45 | 2,196.95 | 2,196.95 | 112,433 |
Mar 13, 2024 | 2,187.40 | 2,203.00 | 2,138.10 | 2,149.40 | 2,149.40 | 21,419 |
Mar 12, 2024 | 2,232.60 | 2,245.35 | 2,175.00 | 2,184.20 | 2,184.20 | 13,492 |
Mar 11, 2024 | 2,227.75 | 2,269.90 | 2,226.75 | 2,237.50 | 2,237.50 | 8,912 |
Mar 7, 2024 | 2,249.95 | 2,249.95 | 2,208.30 | 2,227.75 | 2,227.75 | 8,190 |
Mar 6, 2024 | 2,232.45 | 2,248.15 | 2,196.95 | 2,236.40 | 2,236.40 | 13,767 |
Mar 5, 2024 | 2,244.25 | 2,251.25 | 2,221.10 | 2,231.40 | 2,231.40 | 9,706 |
Mar 4, 2024 | 2,245.75 | 2,254.40 | 2,226.90 | 2,233.70 | 2,233.70 | 13,847 |
Mar 1, 2024 | 2,215.00 | 2,258.60 | 2,205.00 | 2,254.85 | 2,254.85 | 22,382 |
Feb 29, 2024 | 2,186.00 | 2,203.30 | 2,158.95 | 2,191.10 | 2,191.10 | 14,365 |
Feb 28, 2024 | 2,201.95 | 2,218.55 | 2,175.10 | 2,182.85 | 2,182.85 | 12,775 |
Feb 27, 2024 | 2,185.10 | 2,213.95 | 2,185.10 | 2,203.95 | 2,203.95 | 24,947 |
Feb 26, 2024 | 2,223.55 | 2,223.55 | 2,176.00 | 2,187.45 | 2,187.45 | 15,880 |
Feb 23, 2024 | 2,243.25 | 2,243.25 | 2,183.50 | 2,194.30 | 2,194.30 | 32,232 |
Feb 22, 2024 | 2,230.60 | 2,244.95 | 2,115.90 | 2,201.10 | 2,201.10 | 79,404 |
Feb 21, 2024 | 2,210.20 | 2,221.00 | 2,180.45 | 2,192.40 | 2,192.40 | 26,737 |
Feb 20, 2024 | 2,162.30 | 2,221.30 | 2,162.00 | 2,192.50 | 2,192.50 | 47,254 |
Feb 19, 2024 | 2,110.05 | 2,189.90 | 2,104.10 | 2,169.10 | 2,169.10 | 29,997 |
Feb 16, 2024 | 2,088.85 | 2,119.15 | 2,088.10 | 2,104.40 | 2,104.40 | 31,378 |
Feb 15, 2024 | 2,083.15 | 2,103.25 | 2,073.95 | 2,082.85 | 2,082.85 | 24,193 |
Feb 14, 2024 | 2,065.90 | 2,082.15 | 2,028.80 | 2,078.30 | 2,078.30 | 10,474 |
Feb 13, 2024 | 2,156.70 | 2,170.10 | 2,053.35 | 2,066.05 | 2,066.05 | 25,973 |
Feb 12, 2024 | 2,178.15 | 2,198.00 | 2,136.50 | 2,144.35 | 2,144.35 | 65,653 |
Feb 9, 2024 | 2,054.40 | 2,180.00 | 2,048.50 | 2,168.95 | 2,168.95 | 129,638 |
Feb 8, 2024 | 2,120.05 | 2,121.10 | 2,049.00 | 2,058.65 | 2,058.65 | 22,128 |
Feb 7, 2024 | 2,080.00 | 2,118.80 | 2,071.00 | 2,107.85 | 2,107.85 | 89,167 |
Feb 6, 2024 | 2,125.90 | 2,125.90 | 2,060.10 | 2,065.95 | 2,065.95 | 85,590 |
Feb 5, 2024 | 2,137.85 | 2,146.40 | 2,081.85 | 2,087.80 | 2,087.80 | 5,607 |
Feb 2, 2024 | 2,110.05 | 2,169.75 | 2,110.05 | 2,139.00 | 2,139.00 | 5,646 |
Feb 1, 2024 | 2,175.00 | 2,175.00 | 2,112.50 | 2,124.15 | 2,124.15 | 8,534 |
Jan 31, 2024 | 2,129.85 | 2,182.00 | 2,115.80 | 2,174.90 | 2,174.90 | 25,270 |
Jan 30, 2024 | 2,124.95 | 2,138.95 | 2,108.10 | 2,127.70 | 2,127.70 | 199,895 |
Jan 29, 2024 | 2,086.80 | 2,125.00 | 2,080.50 | 2,103.05 | 2,103.05 | 32,593 |
Jan 25, 2024 | 2,082.35 | 2,086.95 | 2,053.35 | 2,074.55 | 2,074.55 | 342,470 |
Jan 24, 2024 | 2,048.20 | 2,081.50 | 2,015.15 | 2,073.05 | 2,073.05 | 11,793 |
Jan 23, 2024 | 2,071.05 | 2,086.50 | 2,033.00 | 2,048.15 | 2,048.15 | 16,824 |
Jan 19, 2024 | 2,052.25 | 2,090.00 | 2,050.85 | 2,080.70 | 2,080.70 | 59,889 |
Jan 17, 2024 | 2,060.15 | 2,115.30 | 2,056.55 | 2,068.50 | 2,068.50 | 9,765 |
Jan 16, 2024 | 2,093.70 | 2,119.30 | 2,090.75 | 2,113.85 | 2,113.85 | 6,870 |
Jan 15, 2024 | 2,111.70 | 2,120.80 | 2,093.05 | 2,099.55 | 2,099.55 | 10,650 |
Jan 12, 2024 | 2,085.00 | 2,120.10 | 2,077.45 | 2,111.70 | 2,111.70 | 7,856 |
Jan 11, 2024 | 2,084.75 | 2,096.45 | 2,052.00 | 2,082.85 | 2,082.85 | 12,170 |
Jan 10, 2024 | 2,062.90 | 2,072.70 | 2,044.35 | 2,067.55 | 2,067.55 | 10,349 |
Jan 9, 2024 | 2,086.85 | 2,092.60 | 2,059.10 | 2,065.50 | 2,065.50 | 14,556 |
Jan 8, 2024 | 2,099.45 | 2,099.45 | 2,058.45 | 2,067.80 | 2,067.80 | 11,395 |
Jan 5, 2024 | 2,098.95 | 2,098.95 | 2,053.25 | 2,079.10 | 2,079.10 | 25,474 |
Jan 4, 2024 | 2,092.15 | 2,095.10 | 2,059.40 | 2,068.60 | 2,068.60 | 8,023 |
Jan 3, 2024 | 2,101.90 | 2,101.90 | 2,066.40 | 2,070.70 | 2,070.70 | 36,064 |
Jan 2, 2024 | 2,148.85 | 2,148.85 | 2,088.05 | 2,100.90 | 2,100.90 | 24,818 |
Jan 1, 2024 | 2,149.70 | 2,175.55 | 2,114.00 | 2,126.30 | 2,126.30 | 36,610 |
Dec 29, 2023 | 2,142.55 | 2,142.55 | 2,115.00 | 2,134.40 | 2,134.40 | 10,789 |
Dec 28, 2023 | 2,120.35 | 2,147.45 | 2,106.35 | 2,138.55 | 2,138.55 | 33,510 |
Dec 27, 2023 | 2,076.80 | 2,130.00 | 2,074.35 | 2,120.10 | 2,120.10 | 48,156 |
Dec 26, 2023 | 2,063.80 | 2,080.45 | 2,049.90 | 2,073.45 | 2,073.45 | 8,468 |
Dec 22, 2023 | 2,086.20 | 2,096.10 | 2,035.40 | 2,042.50 | 2,042.50 | 35,232 |
Dec 21, 2023 | 2,050.00 | 2,090.00 | 2,050.00 | 2,085.15 | 2,085.15 | 7,945 |
Dec 20, 2023 | 2,140.90 | 2,140.90 | 2,053.90 | 2,061.75 | 2,061.75 | 9,337 |
Dec 19, 2023 | 2,111.60 | 2,135.75 | 2,089.25 | 2,116.15 | 2,116.15 | 13,815 |
Dec 18, 2023 | 2,127.70 | 2,127.70 | 2,102.55 | 2,108.80 | 2,108.80 | 7,730 |
Dec 15, 2023 | 2,104.50 | 2,132.40 | 2,101.80 | 2,127.15 | 2,127.15 | 16,057 |
Dec 14, 2023 | 2,097.15 | 2,111.00 | 2,060.00 | 2,104.45 | 2,104.45 | 11,552 |
Dec 13, 2023 | 2,080.70 | 2,092.05 | 2,038.85 | 2,084.15 | 2,084.15 | 7,554 |
Dec 12, 2023 | 2,092.10 | 2,128.65 | 2,075.85 | 2,080.40 | 2,080.40 | 18,678 |
Dec 11, 2023 | 2,070.05 | 2,086.85 | 2,068.20 | 2,083.85 | 2,083.85 | 5,375 |
Dec 8, 2023 | 2,076.70 | 2,099.65 | 2,040.00 | 2,069.50 | 2,069.50 | 21,362 |
Dec 7, 2023 | 2,055.00 | 2,087.50 | 2,046.85 | 2,081.35 | 2,081.35 | 15,527 |
Dec 6, 2023 | 2,074.00 | 2,083.25 | 2,045.40 | 2,057.55 | 2,057.55 | 6,479 |
Dec 5, 2023 | 2,055.00 | 2,076.25 | 2,041.50 | 2,072.30 | 2,072.30 | 10,340 |
Dec 4, 2023 | 2,057.25 | 2,075.00 | 2,029.00 | 2,048.60 | 2,048.60 | 20,494 |
Dec 1, 2023 | 2,015.05 | 2,038.80 | 2,008.35 | 2,015.55 | 2,015.55 | 11,178 |
Nov 30, 2023 | 2,018.95 | 2,030.45 | 1,991.30 | 2,004.90 | 2,004.90 | 18,823 |
Nov 29, 2023 | 1,980.80 | 2,008.85 | 1,980.80 | 2,002.55 | 2,002.55 | 8,761 |
Nov 28, 2023 | 1,952.10 | 1,985.00 | 1,952.10 | 1,970.20 | 1,970.20 | 20,780 |
Nov 24, 2023 | 1,960.00 | 1,968.55 | 1,946.60 | 1,948.95 | 1,948.95 | 4,199 |
Nov 23, 2023 | 1,980.00 | 1,980.10 | 1,952.00 | 1,956.55 | 1,956.55 | 16,795 |
Nov 22, 2023 | 1,977.05 | 1,983.55 | 1,959.15 | 1,974.40 | 1,974.40 | 4,289 |
Nov 21, 2023 | 1,979.95 | 1,987.45 | 1,968.75 | 1,977.30 | 1,977.30 | 11,397 |
Nov 20, 2023 | 1,970.00 | 1,978.00 | 1,949.95 | 1,972.65 | 1,972.65 | 21,215 |
Nov 17, 2023 | 1,943.10 | 1,982.35 | 1,943.00 | 1,972.10 | 1,972.10 | 30,652 |
Nov 16, 2023 | 1,943.70 | 1,952.95 | 1,915.00 | 1,941.45 | 1,941.45 | 9,592 |
Nov 15, 2023 | 1,964.80 | 1,964.80 | 1,934.10 | 1,943.65 | 1,943.65 | 11,039 |
Nov 13, 2023 | 1,947.80 | 1,947.80 | 1,920.90 | 1,926.25 | 1,926.25 | 10,652 |
Nov 10, 2023 | 1,949.95 | 1,949.95 | 1,920.75 | 1,942.50 | 1,942.50 | 6,216 |
Nov 9, 2023 | 1,951.95 | 1,951.95 | 1,931.65 | 1,936.00 | 1,936.00 | 3,915 |
Nov 8, 2023 | 1,928.80 | 1,942.65 | 1,920.55 | 1,933.15 | 1,933.15 | 12,733 |
Nov 7, 2023 | 1,929.75 | 1,929.75 | 1,912.10 | 1,921.95 | 1,921.95 | 5,762 |
Nov 6, 2023 | 1,916.95 | 1,935.20 | 1,909.00 | 1,919.45 | 1,919.45 | 7,301 |
Nov 3, 2023 | 1,899.15 | 1,914.15 | 1,891.05 | 1,895.35 | 1,895.35 | 3,187 |
Nov 2, 2023 | 1,884.10 | 1,900.00 | 1,880.00 | 1,897.25 | 1,897.25 | 4,203 |
Nov 1, 2023 | 1,929.90 | 1,929.90 | 1,861.00 | 1,867.00 | 1,867.00 | 10,878 |
Oct 31, 2023 | 1,898.95 | 1,898.95 | 1,867.70 | 1,886.55 | 1,886.55 | 2,754 |
Oct 30, 2023 | 1,854.05 | 1,881.10 | 1,828.15 | 1,878.60 | 1,878.60 | 6,383 |
Oct 27, 2023 | 1,855.05 | 1,870.30 | 1,850.60 | 1,854.55 | 1,854.55 | 10,748 |
Oct 26, 2023 | 1,872.05 | 1,873.30 | 1,839.80 | 1,849.65 | 1,849.65 | 24,381 |
Oct 25, 2023 | 1,900.00 | 1,920.60 | 1,869.25 | 1,877.95 | 1,877.95 | 9,342 |
Oct 23, 2023 | 1,936.00 | 1,936.00 | 1,885.55 | 1,900.05 | 1,900.05 | 9,387 |
Oct 20, 2023 | 1,977.40 | 1,978.30 | 1,940.00 | 1,944.80 | 1,944.80 | 6,324 |
Oct 19, 2023 | 1,955.10 | 1,978.85 | 1,927.35 | 1,975.20 | 1,975.20 | 27,347 |
Oct 18, 2023 | 1,974.00 | 1,990.00 | 1,951.10 | 1,955.15 | 1,955.15 | 19,919 |
Oct 17, 2023 | 2,003.80 | 2,020.00 | 1,958.00 | 1,974.05 | 1,974.05 | 57,389 |
Oct 16, 2023 | 1,985.95 | 1,992.15 | 1,957.40 | 1,972.00 | 1,972.00 | 11,643 |
Oct 13, 2023 | 2,004.95 | 2,004.95 | 1,974.85 | 1,982.95 | 1,982.95 | 5,585 |
Oct 12, 2023 | 1,994.95 | 2,021.95 | 1,966.25 | 2,001.35 | 2,001.35 | 24,054 |
Oct 11, 2023 | 1,915.00 | 1,982.05 | 1,915.00 | 1,979.50 | 1,979.50 | 31,705 |
Oct 10, 2023 | 1,894.95 | 1,922.00 | 1,887.70 | 1,918.90 | 1,918.90 | 4,104 |
Oct 9, 2023 | 1,894.80 | 1,896.35 | 1,875.00 | 1,884.50 | 1,884.50 | 3,692 |
Oct 6, 2023 | 1,911.95 | 1,911.95 | 1,891.00 | 1,900.45 | 1,900.45 | 12,858 |
Oct 5, 2023 | 1,923.95 | 1,923.95 | 1,881.25 | 1,890.20 | 1,890.20 | 4,654 |
Oct 4, 2023 | 1,901.55 | 1,910.05 | 1,878.25 | 1,892.65 | 1,892.65 | 8,975 |
Oct 3, 2023 | 1,910.65 | 1,935.65 | 1,906.05 | 1,920.20 | 1,920.20 | 7,478 |
Sep 29, 2023 | 1,900.65 | 1,951.05 | 1,900.65 | 1,941.20 | 1,941.20 | 5,369 |
Sep 28, 2023 | 1,939.75 | 1,939.75 | 1,899.65 | 1,906.10 | 1,906.10 | 9,879 |
Sep 27, 2023 | 1,969.85 | 1,969.85 | 1,925.00 | 1,929.55 | 1,929.55 | 7,483 |
Sep 26, 2023 | 1,946.20 | 1,959.25 | 1,937.20 | 1,957.80 | 1,957.80 | 22,977 |
Sep 25, 2023 | 1,904.55 | 1,944.00 | 1,904.55 | 1,937.90 | 1,937.90 | 18,427 |
Sep 22, 2023 | 1,900.65 | 1,928.20 | 1,888.50 | 1,911.25 | 1,911.25 | 12,354 |
Sep 21, 2023 | 1,920.20 | 1,938.00 | 1,897.20 | 1,911.60 | 1,911.60 | 10,263 |
Sep 20, 2023 | 1,957.00 | 1,958.70 | 1,931.50 | 1,944.10 | 1,944.10 | 6,654 |
Sep 18, 2023 | 1,975.05 | 1,988.75 | 1,951.85 | 1,956.85 | 1,956.85 | 12,162 |
Sep 15, 2023 | 1,948.90 | 1,987.00 | 1,933.40 | 1,972.20 | 1,972.20 | 25,263 |
Sep 14, 2023 | 1,940.00 | 1,953.35 | 1,918.80 | 1,931.40 | 1,931.40 | 25,341 |
Sep 13, 2023 | 1,868.40 | 1,947.75 | 1,858.65 | 1,933.65 | 1,933.65 | 61,595 |
Sep 12, 2023 | 1,862.35 | 1,920.00 | 1,834.85 | 1,870.80 | 1,870.80 | 56,871 |
Sep 11, 2023 | 1,830.20 | 1,868.50 | 1,830.20 | 1,862.90 | 1,862.90 | 7,879 |
Sep 8, 2023 | 1,851.10 | 1,856.00 | 1,841.55 | 1,849.10 | 1,849.10 | 4,831 |
Sep 7, 2023 | 1,827.95 | 1,851.00 | 1,826.35 | 1,846.00 | 1,846.00 | 19,019 |
Sep 6, 2023 | 1,864.75 | 1,864.75 | 1,818.25 | 1,838.90 | 1,838.90 | 6,072 |
Sep 5, 2023 | 1,846.70 | 1,872.40 | 1,845.00 | 1,851.50 | 1,851.50 | 11,971 |
Sep 4, 2023 | 1,819.90 | 1,852.00 | 1,816.30 | 1,840.20 | 1,840.20 | 37,774 |
Sep 1, 2023 | 1,781.25 | 1,824.00 | 1,781.25 | 1,813.00 | 1,813.00 | 8,123 |
Aug 31, 2023 | 1,801.05 | 1,818.00 | 1,781.90 | 1,792.85 | 1,792.85 | 59,978 |
Aug 30, 2023 | 1,806.00 | 1,824.75 | 1,801.00 | 1,806.45 | 1,806.45 | 66,979 |
Aug 29, 2023 | 1,797.95 | 1,806.00 | 1,779.90 | 1,804.65 | 1,804.65 | 21,282 |
Aug 28, 2023 | 1,760.15 | 1,789.00 | 1,760.15 | 1,785.55 | 1,785.55 | 54,871 |
Aug 25, 2023 | 1,779.85 | 1,782.00 | 1,758.75 | 1,774.75 | 1,774.75 | 9,881 |
Aug 24, 2023 | 1,800.05 | 1,813.10 | 1,772.20 | 1,777.20 | 1,777.20 | 7,290 |
Aug 23, 2023 | 1,809.50 | 1,814.35 | 1,793.20 | 1,796.30 | 1,796.30 | 8,904 |
Aug 22, 2023 | 1,801.75 | 1,817.95 | 1,799.00 | 1,805.85 | 1,805.85 | 9,585 |
Aug 21, 2023 | 1,789.95 | 1,812.00 | 1,789.65 | 1,808.10 | 1,808.10 | 10,580 |
Aug 18, 2023 | 1,818.95 | 1,818.95 | 1,786.05 | 1,790.90 | 1,790.90 | 5,903 |
Aug 17, 2023 | 1,810.00 | 1,812.70 | 1,794.00 | 1,796.70 | 1,796.70 | 11,070 |
Aug 16, 2023 | 1,803.35 | 1,818.95 | 1,786.00 | 1,816.15 | 1,816.15 | 20,997 |
Aug 14, 2023 | 1,820.05 | 1,826.45 | 1,795.10 | 1,808.75 | 1,808.75 | 6,623 |
Aug 11, 2023 | 10.00 Dividend | |||||
Aug 11, 2023 | 1,830.50 | 1,840.35 | 1,810.00 | 1,827.10 | 1,827.10 | 14,919 |
Aug 10, 2023 | 1,840.00 | 1,854.85 | 1,823.90 | 1,830.50 | 1,820.50 | 15,279 |
Aug 9, 2023 | 1,822.05 | 1,849.75 | 1,822.05 | 1,844.85 | 1,834.77 | 59,841 |
Aug 8, 2023 | 1,857.00 | 1,867.00 | 1,831.80 | 1,846.15 | 1,836.06 | 7,683 |
Aug 7, 2023 | 1,821.05 | 1,863.90 | 1,821.05 | 1,856.05 | 1,845.91 | 26,363 |
Aug 4, 2023 | 1,841.90 | 1,845.00 | 1,822.90 | 1,825.15 | 1,815.18 | 9,894 |
Aug 3, 2023 | 1,815.00 | 1,833.95 | 1,795.75 | 1,830.55 | 1,820.55 | 7,951 |
Jul 28, 2023 | 1,813.50 | 1,834.00 | 1,809.75 | 1,823.65 | 1,813.69 | 4,462 |
Jul 26, 2023 | 1,836.60 | 1,848.65 | 1,830.00 | 1,839.45 | 1,829.40 | 7,420 |
Jul 24, 2023 | 1,802.60 | 1,842.45 | 1,793.35 | 1,812.65 | 1,802.75 | 24,321 |
Jul 21, 2023 | 1,822.00 | 1,824.20 | 1,790.00 | 1,804.90 | 1,795.04 | 13,896 |
Jul 20, 2023 | 1,787.70 | 1,822.90 | 1,776.60 | 1,818.85 | 1,808.91 | 12,118 |
Jul 19, 2023 | 1,773.15 | 1,788.45 | 1,770.65 | 1,783.40 | 1,773.66 | 10,159 |
Jul 17, 2023 | 1,754.30 | 1,794.90 | 1,747.55 | 1,792.20 | 1,782.41 | 55,737 |
Jul 14, 2023 | 1,764.75 | 1,766.80 | 1,744.20 | 1,750.45 | 1,740.89 | 30,338 |
Jul 10, 2023 | 1,747.05 | 1,758.60 | 1,732.80 | 1,743.20 | 1,733.68 | 10,991 |
Jul 7, 2023 | 1,765.05 | 1,769.45 | 1,739.05 | 1,744.85 | 1,735.32 | 9,826 |
Jun 30, 2023 | 1,733.05 | 1,757.35 | 1,730.45 | 1,734.05 | 1,724.58 | 9,085 |
Jun 28, 2023 | 1,712.55 | 1,754.70 | 1,712.55 | 1,743.50 | 1,733.98 | 51,414 |
Jun 27, 2023 | 1,726.80 | 1,737.85 | 1,714.10 | 1,733.00 | 1,723.53 | 4,411 |
Jun 26, 2023 | 1,706.05 | 1,730.55 | 1,698.00 | 1,726.25 | 1,716.82 | 6,478 |
Jun 23, 2023 | 1,745.00 | 1,748.30 | 1,712.00 | 1,716.05 | 1,706.68 | 10,074 |
Jun 22, 2023 | 1,780.20 | 1,789.80 | 1,746.75 | 1,748.90 | 1,739.35 | 13,375 |
Jun 21, 2023 | 1,765.00 | 1,779.80 | 1,757.30 | 1,779.15 | 1,769.43 | 13,752 |
Jun 20, 2023 | 1,765.00 | 1,772.00 | 1,745.25 | 1,768.90 | 1,759.24 | 4,588 |
Jun 19, 2023 | 1,781.25 | 1,793.00 | 1,755.55 | 1,759.70 | 1,750.09 | 7,266 |
Jun 16, 2023 | 1,774.15 | 1,789.15 | 1,771.30 | 1,780.65 | 1,770.92 | 6,887 |
Jun 15, 2023 | 1,780.00 | 1,799.90 | 1,761.30 | 1,771.85 | 1,762.17 | 13,874 |
Jun 14, 2023 | 1,745.00 | 1,784.60 | 1,737.05 | 1,779.20 | 1,769.48 | 10,107 |
Jun 13, 2023 | 1,719.25 | 1,746.95 | 1,719.25 | 1,736.50 | 1,727.01 | 37,120 |
Jun 12, 2023 | 1,721.50 | 1,734.60 | 1,710.05 | 1,731.50 | 1,722.04 | 5,633 |
Jun 9, 2023 | 1,720.00 | 1,737.70 | 1,710.90 | 1,715.45 | 1,706.08 | 15,916 |
Jun 8, 2023 | 1,776.95 | 1,776.95 | 1,708.90 | 1,712.15 | 1,702.80 | 15,004 |
Jun 7, 2023 | 1,752.05 | 1,771.50 | 1,749.30 | 1,767.75 | 1,758.09 | 8,860 |
Jun 6, 2023 | 1,743.95 | 1,774.00 | 1,737.60 | 1,765.70 | 1,756.05 | 14,776 |
Jun 5, 2023 | 1,707.55 | 1,744.30 | 1,707.55 | 1,733.35 | 1,723.88 | 11,109 |
Jun 2, 2023 | 1,705.05 | 1,717.70 | 1,699.30 | 1,709.00 | 1,699.66 | 6,228 |
Jun 1, 2023 | 1,708.05 | 1,718.85 | 1,699.40 | 1,701.35 | 1,692.06 | 6,871 |
May 31, 2023 | 1,720.05 | 1,733.05 | 1,695.05 | 1,715.35 | 1,705.98 | 12,393 |
May 30, 2023 | 1,718.60 | 1,732.00 | 1,714.85 | 1,723.70 | 1,714.28 | 18,565 |
May 26, 2023 | 1,700.00 | 1,717.00 | 1,667.90 | 1,687.25 | 1,678.03 | 59,963 |
May 25, 2023 | 1,701.80 | 1,711.65 | 1,691.40 | 1,703.10 | 1,693.80 | 7,431 |
May 24, 2023 | 1,680.15 | 1,709.00 | 1,680.15 | 1,701.80 | 1,692.50 | 16,136 |
May 23, 2023 | 1,718.00 | 1,721.20 | 1,688.05 | 1,698.25 | 1,688.97 | 12,858 |
May 22, 2023 | 1,715.05 | 1,725.00 | 1,704.85 | 1,717.85 | 1,708.47 | 3,872 |
May 19, 2023 | 1,705.00 | 1,721.05 | 1,685.55 | 1,715.05 | 1,705.68 | 3,817 |
May 17, 2023 | 1,731.95 | 1,738.00 | 1,703.30 | 1,725.35 | 1,715.92 | 8,308 |
May 16, 2023 | 1,738.15 | 1,745.35 | 1,723.00 | 1,727.90 | 1,718.46 | 7,271 |
May 15, 2023 | 1,730.05 | 1,762.00 | 1,730.00 | 1,732.55 | 1,723.09 | 6,726 |
May 12, 2023 | 1,755.05 | 1,770.05 | 1,750.55 | 1,753.65 | 1,744.07 | 4,378 |
May 11, 2023 | 1,784.75 | 1,784.75 | 1,766.00 | 1,772.15 | 1,762.47 | 2,986 |
May 10, 2023 | 1,762.15 | 1,779.25 | 1,751.95 | 1,774.30 | 1,764.61 | 6,994 |
May 9, 2023 | 1,783.40 | 1,788.00 | 1,758.05 | 1,764.50 | 1,754.86 | 5,311 |
May 8, 2023 | 1,763.95 | 1,784.80 | 1,753.50 | 1,777.05 | 1,767.34 | 9,915 |
May 5, 2023 | 1,754.95 | 1,766.00 | 1,745.80 | 1,751.30 | 1,741.73 | 5,078 |
May 4, 2023 | 1,739.95 | 1,762.60 | 1,723.20 | 1,759.60 | 1,749.99 | 14,142 |
May 3, 2023 | 1,709.10 | 1,738.70 | 1,709.10 | 1,735.35 | 1,725.87 | 6,408 |
May 2, 2023 | 1,700.05 | 1,743.40 | 1,700.05 | 1,738.80 | 1,729.30 | 33,501 |
Apr 28, 2023 | 1,667.40 | 1,724.10 | 1,667.40 | 1,720.50 | 1,711.10 | 7,756 |
Apr 27, 2023 | 1,704.80 | 1,705.20 | 1,683.05 | 1,699.85 | 1,690.56 | 7,861 |
Apr 26, 2023 | 1,684.50 | 1,705.00 | 1,673.00 | 1,695.35 | 1,686.09 | 12,045 |