NSE - Delayed Quote • INR
Hilton Metal Forging Limited (HILTON.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 | 115.95 | 118.40 | 114.25 | 117.70 | 117.70 | 195,647 |
Apr 25, 2024 | 121.00 | 121.00 | 114.15 | 116.85 | 116.85 | 239,865 |
Apr 24, 2024 | 117.40 | 121.45 | 115.35 | 118.80 | 118.80 | 264,978 |
Apr 23, 2024 | 119.00 | 119.00 | 114.10 | 117.40 | 117.40 | 220,036 |
Apr 22, 2024 | 119.00 | 119.00 | 115.15 | 116.50 | 116.50 | 120,851 |
Apr 19, 2024 | 115.50 | 117.50 | 112.90 | 116.70 | 116.70 | 141,174 |
Apr 18, 2024 | 119.00 | 120.35 | 113.15 | 114.30 | 114.30 | 121,882 |
Apr 16, 2024 | 118.80 | 124.50 | 116.00 | 118.60 | 118.60 | 121,216 |
Apr 15, 2024 | 121.95 | 121.95 | 117.60 | 118.75 | 118.75 | 112,668 |
Apr 12, 2024 | 123.90 | 124.45 | 120.55 | 123.65 | 123.65 | 88,855 |
Apr 10, 2024 | 127.10 | 128.35 | 122.55 | 123.25 | 123.25 | 92,917 |
Apr 9, 2024 | 125.95 | 128.55 | 122.20 | 127.10 | 127.10 | 162,186 |
Apr 8, 2024 | 132.15 | 135.25 | 125.55 | 125.60 | 125.60 | 120,083 |
Apr 5, 2024 | 133.75 | 135.40 | 130.30 | 132.15 | 132.15 | 305,956 |
Apr 4, 2024 | 129.00 | 135.90 | 128.90 | 134.65 | 134.65 | 483,602 |
Apr 3, 2024 | 131.15 | 134.90 | 127.00 | 128.70 | 128.70 | 782,720 |
Apr 2, 2024 | 112.95 | 123.40 | 112.40 | 123.40 | 123.40 | 815,781 |
Apr 1, 2024 | 96.80 | 112.20 | 96.80 | 112.20 | 112.20 | 720,678 |
Mar 28, 2024 | 101.75 | 104.90 | 99.25 | 102.00 | 102.00 | 390,936 |
Mar 27, 2024 | 105.00 | 108.30 | 99.90 | 102.20 | 102.20 | 549,469 |
Mar 26, 2024 | 113.05 | 113.20 | 105.00 | 106.70 | 106.70 | 373,164 |
Mar 22, 2024 | 110.00 | 113.00 | 105.45 | 110.70 | 110.70 | 430,830 |
Mar 21, 2024 | 108.50 | 111.00 | 106.20 | 109.80 | 109.80 | 319,939 |
Mar 20, 2024 | 113.50 | 113.50 | 104.85 | 108.65 | 108.65 | 233,650 |
Mar 19, 2024 | 115.00 | 115.60 | 107.00 | 111.65 | 111.65 | 462,627 |
Mar 18, 2024 | 112.05 | 117.80 | 112.05 | 115.75 | 115.75 | 358,208 |
Mar 15, 2024 | 110.40 | 116.35 | 107.50 | 112.05 | 112.05 | 273,690 |
Mar 14, 2024 | 114.00 | 118.85 | 97.05 | 110.40 | 110.40 | 741,565 |
Mar 13, 2024 | 146.10 | 148.45 | 116.20 | 116.20 | 116.20 | 764,056 |
Mar 12, 2024 | 154.45 | 154.45 | 143.00 | 145.25 | 145.25 | 569,947 |
Mar 11, 2024 | 157.60 | 157.60 | 148.10 | 154.85 | 154.85 | 533,845 |
Mar 7, 2024 | 155.55 | 160.00 | 153.75 | 157.60 | 157.60 | 512,308 |
Mar 6, 2024 | 160.35 | 160.40 | 153.30 | 155.70 | 155.70 | 463,820 |
Mar 5, 2024 | 160.05 | 160.55 | 155.50 | 160.30 | 160.30 | 849,458 |
Mar 4, 2024 | 160.00 | 164.35 | 156.30 | 160.95 | 160.95 | 1,265,657 |
Mar 1, 2024 | 148.90 | 155.20 | 146.25 | 154.30 | 154.30 | 677,219 |
Feb 29, 2024 | 151.80 | 151.80 | 144.10 | 148.20 | 148.20 | 297,017 |
Feb 28, 2024 | 147.00 | 152.00 | 145.50 | 149.70 | 149.70 | 696,501 |
Feb 27, 2024 | 148.70 | 150.00 | 142.50 | 146.75 | 146.75 | 513,742 |
Feb 26, 2024 | 141.40 | 151.15 | 139.50 | 148.60 | 148.60 | 623,049 |
Feb 23, 2024 | 142.00 | 143.80 | 137.50 | 141.40 | 141.40 | 548,817 |
Feb 22, 2024 | 135.95 | 142.00 | 132.15 | 141.05 | 141.05 | 800,513 |
Feb 21, 2024 | 131.00 | 136.00 | 129.20 | 132.85 | 132.85 | 537,788 |
Feb 20, 2024 | 130.90 | 132.65 | 128.40 | 130.75 | 130.75 | 349,813 |
Feb 19, 2024 | 128.75 | 133.40 | 127.55 | 129.40 | 129.40 | 257,077 |
Feb 16, 2024 | 130.10 | 131.60 | 126.00 | 128.75 | 128.75 | 156,200 |
Feb 15, 2024 | 129.95 | 133.15 | 126.20 | 128.55 | 128.55 | 226,733 |
Feb 14, 2024 | 130.90 | 130.90 | 124.00 | 129.15 | 129.15 | 229,469 |
Feb 13, 2024 | 133.95 | 134.00 | 126.55 | 129.10 | 129.10 | 164,526 |
Feb 12, 2024 | 137.00 | 141.00 | 132.10 | 134.40 | 134.40 | 291,167 |
Feb 9, 2024 | 136.40 | 142.90 | 125.85 | 138.00 | 138.00 | 428,866 |
Feb 8, 2024 | 140.90 | 140.90 | 131.70 | 132.55 | 132.55 | 338,445 |
Feb 7, 2024 | 152.80 | 157.30 | 134.65 | 138.10 | 138.10 | 1,183,221 |
Feb 6, 2024 | 144.30 | 153.65 | 144.00 | 150.75 | 150.75 | 929,225 |
Feb 5, 2024 | 131.00 | 145.35 | 129.10 | 142.35 | 142.35 | 1,013,524 |
Feb 2, 2024 | 129.70 | 131.65 | 125.85 | 129.60 | 129.60 | 222,268 |
Feb 1, 2024 | 133.50 | 135.90 | 128.00 | 129.50 | 129.50 | 184,233 |
Jan 31, 2024 | 133.20 | 133.40 | 128.35 | 130.75 | 130.75 | 191,057 |
Jan 30, 2024 | 131.50 | 138.00 | 129.80 | 134.50 | 134.50 | 516,062 |
Jan 29, 2024 | 129.00 | 132.00 | 128.00 | 129.75 | 129.75 | 216,735 |
Jan 25, 2024 | 130.85 | 133.00 | 128.60 | 129.20 | 129.20 | 99,846 |
Jan 24, 2024 | 133.45 | 133.45 | 127.80 | 130.85 | 130.85 | 152,175 |
Jan 23, 2024 | 134.00 | 138.00 | 128.60 | 133.45 | 133.45 | 150,643 |
Jan 19, 2024 | 130.50 | 138.95 | 129.65 | 134.65 | 134.65 | 394,982 |
Jan 18, 2024 | 128.15 | 130.30 | 123.30 | 126.70 | 126.70 | 91,147 |
Jan 17, 2024 | 131.90 | 134.30 | 129.00 | 130.90 | 130.90 | 94,444 |
Jan 16, 2024 | 136.70 | 138.00 | 130.95 | 131.90 | 131.90 | 95,129 |
Jan 15, 2024 | 138.40 | 139.75 | 134.00 | 135.45 | 135.45 | 126,770 |
Jan 12, 2024 | 131.65 | 139.50 | 130.10 | 135.40 | 135.40 | 339,873 |
Jan 11, 2024 | 135.95 | 135.95 | 129.85 | 131.65 | 131.65 | 123,491 |
Jan 10, 2024 | 137.90 | 137.90 | 130.40 | 132.95 | 132.95 | 148,112 |
Jan 9, 2024 | 135.85 | 138.50 | 132.70 | 135.00 | 135.00 | 129,298 |
Jan 8, 2024 | 138.55 | 143.00 | 131.80 | 135.85 | 135.85 | 297,276 |
Jan 5, 2024 | 131.95 | 143.70 | 130.30 | 138.55 | 138.55 | 499,967 |
Jan 4, 2024 | 133.40 | 133.70 | 129.60 | 130.40 | 130.40 | 143,334 |
Jan 3, 2024 | 130.00 | 139.30 | 129.75 | 131.80 | 131.80 | 230,392 |
Jan 2, 2024 | 134.00 | 136.05 | 128.35 | 131.45 | 131.45 | 436,946 |
Jan 1, 2024 | 115.00 | 136.25 | 113.80 | 135.10 | 135.10 | 1,207,573 |
Dec 29, 2023 | 127.40 | 128.40 | 102.15 | 113.55 | 113.55 | 1,390,091 |
Dec 28, 2023 | 133.95 | 134.90 | 126.00 | 127.35 | 127.35 | 252,930 |
Dec 27, 2023 | 134.95 | 135.90 | 128.75 | 132.25 | 132.25 | 253,944 |
Dec 26, 2023 | 136.90 | 136.90 | 130.10 | 131.50 | 131.50 | 72,229 |
Dec 22, 2023 | 137.40 | 137.40 | 132.00 | 133.40 | 133.40 | 48,011 |
Dec 21, 2023 | 132.45 | 134.85 | 130.15 | 132.70 | 132.70 | 53,694 |
Dec 20, 2023 | 137.65 | 138.45 | 124.85 | 132.50 | 132.50 | 115,245 |
Dec 19, 2023 | 138.00 | 138.85 | 135.65 | 136.20 | 136.20 | 36,492 |
Dec 18, 2023 | 142.00 | 142.00 | 134.90 | 135.85 | 135.85 | 45,614 |
Dec 15, 2023 | 141.70 | 142.45 | 134.00 | 138.85 | 138.85 | 145,545 |
Dec 14, 2023 | 142.40 | 142.40 | 138.35 | 139.45 | 139.45 | 93,773 |
Dec 13, 2023 | 138.00 | 141.50 | 135.30 | 140.40 | 140.40 | 92,918 |
Dec 12, 2023 | 140.85 | 140.85 | 135.10 | 136.85 | 136.85 | 61,482 |
Dec 11, 2023 | 143.40 | 143.40 | 135.00 | 137.85 | 137.85 | 105,597 |
Dec 8, 2023 | 141.45 | 142.50 | 138.10 | 139.90 | 139.90 | 90,251 |
Dec 7, 2023 | 137.95 | 139.00 | 135.95 | 138.40 | 138.40 | 158,131 |
Dec 6, 2023 | 140.15 | 143.85 | 138.00 | 138.55 | 138.55 | 44,975 |
Dec 5, 2023 | 145.40 | 145.40 | 139.50 | 142.15 | 142.15 | 71,309 |
Dec 4, 2023 | 146.00 | 153.05 | 141.00 | 142.10 | 142.10 | 44,518 |
Dec 1, 2023 | 142.00 | 146.00 | 140.35 | 142.05 | 142.05 | 53,400 |
Nov 30, 2023 | 144.35 | 144.50 | 141.00 | 142.20 | 142.20 | 54,890 |
Nov 29, 2023 | 148.65 | 148.70 | 142.10 | 144.05 | 144.05 | 37,916 |
Nov 28, 2023 | 150.00 | 152.25 | 145.30 | 146.10 | 146.10 | 61,192 |
Nov 24, 2023 | 144.50 | 151.80 | 140.50 | 148.95 | 148.95 | 182,419 |
Nov 23, 2023 | 145.90 | 145.90 | 140.00 | 141.10 | 141.10 | 34,796 |
Nov 22, 2023 | 146.00 | 146.00 | 142.90 | 144.45 | 144.45 | 72,057 |
Nov 21, 2023 | 139.70 | 147.95 | 138.55 | 145.20 | 145.20 | 231,187 |
Nov 20, 2023 | 140.10 | 143.65 | 138.35 | 139.70 | 139.70 | 36,074 |
Nov 17, 2023 | 144.80 | 144.80 | 139.10 | 142.15 | 142.15 | 161,093 |
Nov 16, 2023 | 148.00 | 148.00 | 140.00 | 143.40 | 143.40 | 78,317 |
Nov 15, 2023 | 144.55 | 148.50 | 143.05 | 144.00 | 144.00 | 31,268 |
Nov 13, 2023 | 153.50 | 153.50 | 142.80 | 144.20 | 144.20 | 69,067 |
Nov 10, 2023 | 146.60 | 148.00 | 141.00 | 147.45 | 147.45 | 123,117 |
Nov 9, 2023 | 143.90 | 145.40 | 140.00 | 142.10 | 142.10 | 35,555 |
Nov 8, 2023 | 155.00 | 159.00 | 143.00 | 143.90 | 143.90 | 53,176 |
Nov 7, 2023 | 154.50 | 154.50 | 147.00 | 148.95 | 148.95 | 47,521 |
Nov 6, 2023 | 145.70 | 153.90 | 142.00 | 152.45 | 152.45 | 126,478 |
Nov 3, 2023 | 144.90 | 148.95 | 138.10 | 141.95 | 141.95 | 46,206 |
Nov 2, 2023 | 144.40 | 144.90 | 141.00 | 142.90 | 142.90 | 10,695 |
Nov 1, 2023 | 147.50 | 147.50 | 140.60 | 142.45 | 142.45 | 18,198 |
Oct 31, 2023 | 144.00 | 146.10 | 143.00 | 145.30 | 145.30 | 104,586 |
Oct 30, 2023 | 145.30 | 145.30 | 142.80 | 143.50 | 143.50 | 18,017 |
Oct 27, 2023 | 145.00 | 146.00 | 141.15 | 145.30 | 145.30 | 35,210 |
Oct 26, 2023 | 145.85 | 146.80 | 137.05 | 145.60 | 145.60 | 121,725 |
Oct 25, 2023 | 152.00 | 152.00 | 142.50 | 143.85 | 143.85 | 40,609 |
Oct 23, 2023 | 153.55 | 156.00 | 141.05 | 149.75 | 149.75 | 154,554 |
Oct 20, 2023 | 153.00 | 153.00 | 149.00 | 150.35 | 150.35 | 22,799 |
Oct 19, 2023 | 151.95 | 153.00 | 147.80 | 151.40 | 151.40 | 42,084 |
Oct 18, 2023 | 155.10 | 156.80 | 147.95 | 149.95 | 149.95 | 83,997 |
Oct 17, 2023 | 158.00 | 158.00 | 148.55 | 155.95 | 155.95 | 169,813 |
Oct 16, 2023 | 150.00 | 153.45 | 148.50 | 149.65 | 149.65 | 42,971 |
Oct 13, 2023 | 150.50 | 156.40 | 149.50 | 153.20 | 153.20 | 52,769 |
Oct 12, 2023 | 156.40 | 156.65 | 150.55 | 153.80 | 153.80 | 202,471 |
Oct 11, 2023 | 159.80 | 160.65 | 154.25 | 156.75 | 156.75 | 81,714 |
Oct 10, 2023 | 157.20 | 160.00 | 153.00 | 159.25 | 159.25 | 120,131 |
Oct 9, 2023 | 156.85 | 160.00 | 150.75 | 157.20 | 157.20 | 122,938 |
Oct 6, 2023 | 154.85 | 158.95 | 153.30 | 157.85 | 157.85 | 128,665 |
Oct 5, 2023 | 158.90 | 158.90 | 152.05 | 153.65 | 153.65 | 49,771 |
Oct 4, 2023 | 158.00 | 159.00 | 151.60 | 154.55 | 154.55 | 100,058 |
Oct 3, 2023 | 165.00 | 165.00 | 157.15 | 158.55 | 158.55 | 123,854 |
Sep 29, 2023 | 164.90 | 167.00 | 162.80 | 165.40 | 165.40 | 80,806 |
Sep 28, 2023 | 166.80 | 166.80 | 161.70 | 163.90 | 163.90 | 50,940 |
Sep 27, 2023 | 168.30 | 169.25 | 163.55 | 165.55 | 165.55 | 52,192 |
Sep 26, 2023 | 164.00 | 168.90 | 160.35 | 167.00 | 167.00 | 157,917 |
Sep 25, 2023 | 164.10 | 167.65 | 161.50 | 163.50 | 163.50 | 80,429 |
Sep 22, 2023 | 170.95 | 170.95 | 163.15 | 164.75 | 164.75 | 78,435 |
Sep 21, 2023 | 165.50 | 169.00 | 163.55 | 166.25 | 166.25 | 141,479 |
Sep 20, 2023 | 166.00 | 166.00 | 162.05 | 163.75 | 163.75 | 91,362 |
Sep 18, 2023 | 166.50 | 170.55 | 164.00 | 166.20 | 166.20 | 131,562 |
Sep 15, 2023 | 164.40 | 166.05 | 157.65 | 164.75 | 164.75 | 216,609 |
Sep 14, 2023 | 162.70 | 163.50 | 158.10 | 161.95 | 161.95 | 100,463 |
Sep 13, 2023 | 157.90 | 161.00 | 154.00 | 159.70 | 159.70 | 261,329 |
Sep 12, 2023 | 161.45 | 163.60 | 152.30 | 157.25 | 157.25 | 158,458 |
Sep 11, 2023 | 157.00 | 157.80 | 150.30 | 157.60 | 157.60 | 139,789 |
Sep 8, 2023 | 145.00 | 151.40 | 145.00 | 150.30 | 150.30 | 72,764 |
Sep 7, 2023 | 141.50 | 144.90 | 138.10 | 144.20 | 144.20 | 57,667 |
Sep 6, 2023 | 139.50 | 142.90 | 136.10 | 141.75 | 141.75 | 36,718 |
Sep 5, 2023 | 135.25 | 141.00 | 130.05 | 139.60 | 139.60 | 138,267 |
Sep 4, 2023 | 139.00 | 142.00 | 134.00 | 135.25 | 135.25 | 55,256 |
Sep 1, 2023 | 139.90 | 139.95 | 135.15 | 139.80 | 139.80 | 47,760 |
Aug 31, 2023 | 138.15 | 140.60 | 135.00 | 138.90 | 138.90 | 20,714 |
Aug 30, 2023 | 141.70 | 142.80 | 135.25 | 138.15 | 138.15 | 31,507 |
Aug 29, 2023 | 143.00 | 144.90 | 137.10 | 140.90 | 140.90 | 55,807 |
Aug 28, 2023 | 139.70 | 144.00 | 132.70 | 141.70 | 141.70 | 88,610 |
Aug 25, 2023 | 143.40 | 143.40 | 135.00 | 139.65 | 139.65 | 93,184 |
Aug 24, 2023 | 146.85 | 146.85 | 138.00 | 142.10 | 142.10 | 140,901 |
Aug 23, 2023 | 149.40 | 149.40 | 144.65 | 145.25 | 145.25 | 35,250 |
Aug 22, 2023 | 149.00 | 149.00 | 144.00 | 148.30 | 148.30 | 22,473 |
Aug 21, 2023 | 149.70 | 149.70 | 144.10 | 148.60 | 148.60 | 31,188 |
Aug 18, 2023 | 147.90 | 149.00 | 142.80 | 147.75 | 147.75 | 58,463 |
Aug 17, 2023 | 147.90 | 147.90 | 140.40 | 146.30 | 146.30 | 53,287 |
Aug 16, 2023 | 151.00 | 153.00 | 144.00 | 145.30 | 145.30 | 35,274 |
Aug 14, 2023 | 153.00 | 153.00 | 146.00 | 150.25 | 150.25 | 38,198 |
Aug 11, 2023 | 148.60 | 156.00 | 148.50 | 153.55 | 153.55 | 53,605 |
Aug 10, 2023 | 149.00 | 157.50 | 143.15 | 153.20 | 153.20 | 175,948 |
Aug 9, 2023 | 161.70 | 161.70 | 150.35 | 150.65 | 150.65 | 96,258 |
Aug 8, 2023 | 161.90 | 161.90 | 154.10 | 158.25 | 158.25 | 35,335 |
Aug 7, 2023 | 160.15 | 164.50 | 157.10 | 158.15 | 158.15 | 25,063 |
Aug 4, 2023 | 166.80 | 166.80 | 158.55 | 160.85 | 160.85 | 36,074 |
Aug 3, 2023 | 160.30 | 165.80 | 160.30 | 164.65 | 164.65 | 15,369 |
Aug 2, 2023 | 166.00 | 166.00 | 162.00 | 162.55 | 162.55 | 19,810 |
Aug 1, 2023 | 162.15 | 167.00 | 162.00 | 166.75 | 166.75 | 58,352 |
Jul 31, 2023 | 163.40 | 166.00 | 158.00 | 164.65 | 164.65 | 96,798 |
Jul 28, 2023 | 161.00 | 166.85 | 156.00 | 159.30 | 159.30 | 31,564 |
Jul 27, 2023 | 168.60 | 168.60 | 162.25 | 163.55 | 163.55 | 21,407 |
Jul 26, 2023 | 166.15 | 170.00 | 165.10 | 165.90 | 165.90 | 23,727 |
Jul 25, 2023 | 165.75 | 169.00 | 165.00 | 166.15 | 166.15 | 33,760 |
Jul 24, 2023 | 164.90 | 167.80 | 162.00 | 165.80 | 165.80 | 24,322 |
Jul 21, 2023 | 162.00 | 169.90 | 160.00 | 164.90 | 164.90 | 66,824 |
Jul 20, 2023 | 164.65 | 165.00 | 160.00 | 163.30 | 163.30 | 34,628 |
Jul 19, 2023 | 161.95 | 164.90 | 159.10 | 163.55 | 163.55 | 23,679 |
Jul 18, 2023 | 159.40 | 167.40 | 159.40 | 161.95 | 161.95 | 15,201 |
Jul 17, 2023 | 169.50 | 169.50 | 163.00 | 166.15 | 166.15 | 13,306 |
Jul 14, 2023 | 166.40 | 168.95 | 162.15 | 167.60 | 167.60 | 28,338 |
Jul 13, 2023 | 169.50 | 169.50 | 161.00 | 164.45 | 164.45 | 37,033 |
Jul 12, 2023 | 170.00 | 171.00 | 166.25 | 166.55 | 166.55 | 11,920 |
Jul 11, 2023 | 170.90 | 171.00 | 167.00 | 168.25 | 168.25 | 10,459 |
Jul 10, 2023 | 169.40 | 170.95 | 166.00 | 169.95 | 169.95 | 53,772 |
Jul 7, 2023 | 169.95 | 171.50 | 166.00 | 169.65 | 169.65 | 43,280 |
Jul 6, 2023 | 165.00 | 168.95 | 160.00 | 167.35 | 167.35 | 73,357 |
Jul 5, 2023 | 166.25 | 166.30 | 161.50 | 164.55 | 164.55 | 40,835 |
Jul 4, 2023 | 166.30 | 168.90 | 163.10 | 164.65 | 164.65 | 62,538 |
Jul 3, 2023 | 163.50 | 167.95 | 162.60 | 163.40 | 163.40 | 16,201 |
Jun 30, 2023 | 167.00 | 171.85 | 164.20 | 166.40 | 166.40 | 24,688 |
Jun 28, 2023 | 168.50 | 170.30 | 164.00 | 167.55 | 167.55 | 41,049 |
Jun 27, 2023 | 167.55 | 169.70 | 161.00 | 164.75 | 164.75 | 15,695 |
Jun 26, 2023 | 169.00 | 169.95 | 166.10 | 167.55 | 167.55 | 17,231 |
Jun 23, 2023 | 170.45 | 172.70 | 162.10 | 168.65 | 168.65 | 64,664 |
Jun 22, 2023 | 173.90 | 173.90 | 167.50 | 170.45 | 170.45 | 64,854 |
Jun 21, 2023 | 169.00 | 173.70 | 168.00 | 172.40 | 172.40 | 60,271 |
Jun 20, 2023 | 169.90 | 172.00 | 166.00 | 171.75 | 171.75 | 72,682 |
Jun 19, 2023 | 173.50 | 174.00 | 167.00 | 168.40 | 168.40 | 93,341 |
Jun 16, 2023 | 168.00 | 171.10 | 162.30 | 170.25 | 170.25 | 110,202 |
Jun 15, 2023 | 164.70 | 167.60 | 162.50 | 166.95 | 166.95 | 106,711 |
Jun 14, 2023 | 167.20 | 167.20 | 160.00 | 163.60 | 163.60 | 153,269 |
Jun 13, 2023 | 165.50 | 167.00 | 161.10 | 163.75 | 163.75 | 10,571 |
Jun 12, 2023 | 158.45 | 166.35 | 155.45 | 163.15 | 163.15 | 77,999 |
Jun 9, 2023 | 156.75 | 162.00 | 154.00 | 158.45 | 158.45 | 100,241 |
Jun 8, 2023 | 160.90 | 161.00 | 154.50 | 156.75 | 156.75 | 59,960 |
Jun 7, 2023 | 154.95 | 160.00 | 152.05 | 158.90 | 158.90 | 47,259 |
Jun 6, 2023 | 161.80 | 162.50 | 157.00 | 158.80 | 158.80 | 202,642 |
Jun 5, 2023 | 161.45 | 164.00 | 157.70 | 159.10 | 159.10 | 151,012 |
Jun 2, 2023 | 166.25 | 167.00 | 158.60 | 161.45 | 161.45 | 153,723 |
Jun 1, 2023 | 168.95 | 169.30 | 162.60 | 164.95 | 164.95 | 155,894 |
May 31, 2023 | 158.25 | 166.00 | 158.25 | 164.80 | 164.80 | 318,476 |
May 30, 2023 | 158.95 | 160.30 | 153.05 | 158.65 | 158.65 | 246,568 |
May 29, 2023 | 159.80 | 159.80 | 152.00 | 155.75 | 155.75 | 191,242 |
May 26, 2023 | 159.70 | 159.70 | 155.50 | 156.70 | 156.70 | 146,628 |
May 25, 2023 | 150.10 | 158.70 | 150.10 | 156.95 | 156.95 | 161,255 |
May 24, 2023 | 150.75 | 156.00 | 150.70 | 152.90 | 152.90 | 310,108 |
May 23, 2023 | 155.00 | 162.30 | 149.95 | 151.45 | 151.45 | 538,300 |
May 22, 2023 | 147.80 | 155.15 | 147.80 | 154.80 | 154.80 | 140,066 |
May 19, 2023 | 142.30 | 147.80 | 141.00 | 147.80 | 147.80 | 151,656 |
May 18, 2023 | 142.90 | 142.90 | 139.10 | 140.80 | 140.80 | 39,227 |
May 17, 2023 | 142.40 | 142.40 | 138.10 | 141.05 | 141.05 | 34,294 |
May 16, 2023 | 143.50 | 143.50 | 138.50 | 141.15 | 141.15 | 43,726 |
May 15, 2023 | 140.15 | 143.00 | 140.00 | 141.05 | 141.05 | 27,441 |
May 12, 2023 | 141.00 | 142.35 | 140.00 | 140.30 | 140.30 | 32,647 |
May 11, 2023 | 145.25 | 145.25 | 137.25 | 142.35 | 142.35 | 153,819 |
May 10, 2023 | 148.25 | 148.25 | 143.35 | 144.45 | 144.45 | 12,074 |
May 9, 2023 | 147.35 | 149.80 | 142.00 | 145.95 | 145.95 | 57,586 |
May 8, 2023 | 149.20 | 150.25 | 144.00 | 145.95 | 145.95 | 37,793 |
May 5, 2023 | 151.90 | 151.90 | 145.00 | 146.25 | 146.25 | 32,419 |
May 4, 2023 | 145.20 | 152.90 | 145.20 | 150.55 | 150.55 | 38,417 |
May 3, 2023 | 148.45 | 153.00 | 141.30 | 150.55 | 150.55 | 94,352 |
May 2, 2023 | 146.95 | 150.00 | 143.10 | 147.55 | 147.55 | 53,060 |
Apr 28, 2023 | 147.00 | 149.50 | 142.00 | 146.95 | 146.95 | 58,885 |
Apr 27, 2023 | 149.00 | 151.00 | 142.00 | 144.85 | 144.85 | 107,173 |
Apr 26, 2023 | 141.50 | 148.00 | 135.10 | 147.45 | 147.45 | 178,368 |