BSE - Delayed Quote • INR
ICICI Lombard General Insurance Company Limited (ICICIGI.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 | 1,704.80 | 1,717.85 | 1,680.95 | 1,691.60 | 1,691.60 | 5,800 |
| Apr 25, 2024 | 1,713.15 | 1,713.15 | 1,684.50 | 1,705.95 | 1,705.95 | 9,342 |
| Apr 24, 2024 | 1,699.25 | 1,724.00 | 1,689.80 | 1,699.95 | 1,699.95 | 14,678 |
| Apr 23, 2024 | 1,689.50 | 1,705.15 | 1,672.75 | 1,696.65 | 1,696.65 | 4,720 |
| Apr 22, 2024 | 1,688.40 | 1,704.90 | 1,677.85 | 1,684.90 | 1,684.90 | 9,100 |
| Apr 19, 2024 | 1,707.55 | 1,739.85 | 1,674.65 | 1,689.30 | 1,689.30 | 33,725 |
| Apr 18, 2024 | 1,710.00 | 1,747.40 | 1,672.10 | 1,710.30 | 1,710.30 | 178,784 |
| Apr 16, 2024 | 1,618.90 | 1,694.75 | 1,618.55 | 1,649.05 | 1,649.05 | 35,110 |
| Apr 15, 2024 | 1,601.05 | 1,655.80 | 1,601.05 | 1,628.90 | 1,628.90 | 19,985 |
| Apr 12, 2024 | 1,685.55 | 1,695.95 | 1,655.55 | 1,667.30 | 1,667.30 | 4,207 |
| Apr 10, 2024 | 1,704.80 | 1,719.40 | 1,682.00 | 1,685.70 | 1,685.70 | 4,448 |
| Apr 9, 2024 | 1,722.30 | 1,730.00 | 1,678.05 | 1,701.20 | 1,701.20 | 16,905 |
| Apr 8, 2024 | 1,735.15 | 1,735.15 | 1,704.00 | 1,711.40 | 1,711.40 | 16,905 |
| Apr 5, 2024 | 1,656.70 | 1,724.00 | 1,648.85 | 1,718.50 | 1,718.50 | 30,704 |
| Apr 4, 2024 | 1,707.05 | 1,707.05 | 1,635.00 | 1,640.35 | 1,640.35 | 16,034 |
| Apr 3, 2024 | 1,719.65 | 1,719.65 | 1,690.10 | 1,692.80 | 1,692.80 | 7,115 |
| Apr 2, 2024 | 1,698.15 | 1,710.45 | 1,680.80 | 1,688.55 | 1,688.55 | 4,847 |
| Apr 1, 2024 | 1,700.05 | 1,717.00 | 1,690.00 | 1,695.70 | 1,695.70 | 10,251 |
| Mar 28, 2024 | 1,659.40 | 1,692.00 | 1,659.35 | 1,685.05 | 1,685.05 | 16,251 |
| Mar 27, 2024 | 1,670.45 | 1,670.45 | 1,650.15 | 1,662.70 | 1,662.70 | 4,758 |
| Mar 26, 2024 | 1,679.75 | 1,679.75 | 1,626.10 | 1,647.45 | 1,647.45 | 7,059 |
| Mar 22, 2024 | 1,670.05 | 1,679.75 | 1,658.00 | 1,669.80 | 1,669.80 | 3,792 |
| Mar 21, 2024 | 1,660.90 | 1,676.65 | 1,637.60 | 1,671.45 | 1,671.45 | 5,260 |
| Mar 20, 2024 | 1,656.45 | 1,666.20 | 1,620.65 | 1,640.30 | 1,640.30 | 5,939 |
| Mar 19, 2024 | 1,669.25 | 1,669.25 | 1,641.00 | 1,657.15 | 1,657.15 | 7,770 |
| Mar 18, 2024 | 1,649.60 | 1,660.40 | 1,647.05 | 1,655.95 | 1,655.95 | 3,511 |
| Mar 15, 2024 | 1,638.05 | 1,680.20 | 1,638.05 | 1,651.15 | 1,651.15 | 7,438 |
| Mar 14, 2024 | 1,622.30 | 1,665.00 | 1,614.95 | 1,662.60 | 1,662.60 | 5,426 |
| Mar 13, 2024 | 1,679.55 | 1,679.55 | 1,637.25 | 1,643.20 | 1,643.20 | 5,876 |
| Mar 12, 2024 | 1,653.70 | 1,694.40 | 1,631.15 | 1,661.05 | 1,661.05 | 19,708 |
| Mar 11, 2024 | 1,662.45 | 1,699.00 | 1,649.40 | 1,655.70 | 1,655.70 | 21,385 |
| Mar 7, 2024 | 1,631.05 | 1,669.45 | 1,631.05 | 1,665.45 | 1,665.45 | 11,560 |
| Mar 6, 2024 | 1,645.40 | 1,670.55 | 1,633.85 | 1,656.05 | 1,656.05 | 18,163 |
| Mar 5, 2024 | 1,645.65 | 1,660.00 | 1,641.50 | 1,654.85 | 1,654.85 | 10,485 |
| Mar 4, 2024 | 1,646.45 | 1,653.80 | 1,626.25 | 1,650.30 | 1,650.30 | 6,663 |
| Mar 1, 2024 | 1,711.70 | 1,722.20 | 1,634.25 | 1,641.95 | 1,641.95 | 29,468 |
| Feb 29, 2024 | 1,716.05 | 1,723.00 | 1,670.70 | 1,712.75 | 1,712.75 | 43,531 |
| Feb 28, 2024 | 1,739.95 | 1,739.95 | 1,688.00 | 1,723.30 | 1,723.30 | 55,108 |
| Feb 27, 2024 | 1,645.20 | 1,735.00 | 1,645.20 | 1,728.55 | 1,728.55 | 7,071,156 |
| Feb 26, 2024 | 1,630.25 | 1,663.85 | 1,630.25 | 1,649.95 | 1,649.95 | 11,729 |
| Feb 23, 2024 | 1,651.70 | 1,651.70 | 1,622.00 | 1,638.20 | 1,638.20 | 2,714 |
| Feb 22, 2024 | 1,640.00 | 1,651.00 | 1,621.25 | 1,645.95 | 1,645.95 | 9,463 |
| Feb 21, 2024 | 1,646.70 | 1,667.00 | 1,639.15 | 1,643.95 | 1,643.95 | 13,201 |
| Feb 20, 2024 | 1,632.35 | 1,655.00 | 1,627.75 | 1,649.85 | 1,649.85 | 6,121 |
| Feb 19, 2024 | 1,640.10 | 1,648.00 | 1,636.45 | 1,641.50 | 1,641.50 | 3,344 |
| Feb 16, 2024 | 1,665.85 | 1,665.85 | 1,638.25 | 1,645.35 | 1,645.35 | 11,474 |
| Feb 15, 2024 | 1,644.15 | 1,659.00 | 1,616.30 | 1,649.95 | 1,649.95 | 12,278 |
| Feb 14, 2024 | 1,585.65 | 1,644.20 | 1,585.65 | 1,640.50 | 1,640.50 | 10,258 |
| Feb 13, 2024 | 1,561.25 | 1,645.80 | 1,561.25 | 1,630.75 | 1,630.75 | 14,861 |
| Feb 12, 2024 | 1,651.00 | 1,659.00 | 1,612.40 | 1,617.30 | 1,617.30 | 7,227 |
| Feb 9, 2024 | 1,618.70 | 1,641.90 | 1,609.95 | 1,638.05 | 1,638.05 | 5,147 |
| Feb 8, 2024 | 1,633.95 | 1,639.70 | 1,611.90 | 1,619.25 | 1,619.25 | 15,430 |
| Feb 7, 2024 | 1,614.85 | 1,629.00 | 1,599.00 | 1,623.50 | 1,623.50 | 57,935 |
| Feb 6, 2024 | 1,488.25 | 1,595.15 | 1,488.25 | 1,591.10 | 1,591.10 | 28,853 |
| Feb 5, 2024 | 1,490.20 | 1,521.15 | 1,490.20 | 1,518.45 | 1,518.45 | 9,859 |
| Feb 2, 2024 | 1,512.95 | 1,531.60 | 1,492.40 | 1,498.85 | 1,498.85 | 13,832 |
| Feb 1, 2024 | 1,497.25 | 1,516.65 | 1,495.00 | 1,512.85 | 1,512.85 | 12,291 |
| Jan 31, 2024 | 1,501.00 | 1,505.20 | 1,490.55 | 1,497.25 | 1,497.25 | 5,357 |
| Jan 30, 2024 | 1,489.70 | 1,520.00 | 1,487.05 | 1,499.45 | 1,499.45 | 16,576 |
| Jan 29, 2024 | 1,471.35 | 1,493.95 | 1,470.00 | 1,489.60 | 1,489.60 | 3,982 |
| Jan 25, 2024 | 1,507.00 | 1,512.00 | 1,477.35 | 1,482.05 | 1,482.05 | 8,628 |
| Jan 24, 2024 | 1,473.55 | 1,513.70 | 1,471.80 | 1,508.90 | 1,508.90 | 104,750 |
| Jan 23, 2024 | 1,461.05 | 1,499.90 | 1,450.30 | 1,480.00 | 1,480.00 | 39,531 |
| Jan 19, 2024 | 1,444.10 | 1,502.50 | 1,435.45 | 1,486.25 | 1,486.25 | 70,896 |
| Jan 17, 2024 | 1,381.10 | 1,475.00 | 1,381.10 | 1,455.25 | 1,455.25 | 119,542 |
| Jan 16, 2024 | 1,374.00 | 1,381.85 | 1,354.80 | 1,374.65 | 1,374.65 | 14,710 |
| Jan 15, 2024 | 1,396.50 | 1,415.40 | 1,370.30 | 1,372.20 | 1,372.20 | 15,800 |
| Jan 12, 2024 | 1,393.20 | 1,396.65 | 1,381.15 | 1,394.65 | 1,394.65 | 10,597 |
| Jan 11, 2024 | 1,388.40 | 1,398.00 | 1,385.65 | 1,393.80 | 1,393.80 | 9,483 |
| Jan 10, 2024 | 1,396.45 | 1,396.45 | 1,379.10 | 1,388.40 | 1,388.40 | 3,526 |
| Jan 9, 2024 | 1,413.95 | 1,419.50 | 1,385.00 | 1,394.85 | 1,394.85 | 17,738 |
| Jan 8, 2024 | 1,399.85 | 1,404.00 | 1,380.20 | 1,395.90 | 1,395.90 | 7,029 |
| Jan 5, 2024 | 1,393.35 | 1,397.00 | 1,385.85 | 1,395.40 | 1,395.40 | 3,713 |
| Jan 4, 2024 | 1,384.85 | 1,396.50 | 1,377.00 | 1,392.80 | 1,392.80 | 4,764 |
| Jan 3, 2024 | 1,415.55 | 1,417.65 | 1,374.65 | 1,377.70 | 1,377.70 | 6,327 |
| Jan 2, 2024 | 1,444.95 | 1,448.00 | 1,417.00 | 1,418.70 | 1,418.70 | 12,293 |
| Jan 1, 2024 | 1,433.95 | 1,442.80 | 1,421.00 | 1,437.70 | 1,437.70 | 8,671 |
| Dec 29, 2023 | 1,422.15 | 1,427.00 | 1,412.40 | 1,420.15 | 1,420.15 | 5,633 |
| Dec 28, 2023 | 1,433.85 | 1,440.40 | 1,415.60 | 1,436.45 | 1,436.45 | 16,363 |
| Dec 27, 2023 | 1,421.00 | 1,432.25 | 1,411.25 | 1,415.70 | 1,415.70 | 7,964 |
| Dec 26, 2023 | 1,448.85 | 1,448.85 | 1,403.50 | 1,416.15 | 1,416.15 | 4,499 |
| Dec 22, 2023 | 1,419.95 | 1,450.00 | 1,406.45 | 1,422.30 | 1,422.30 | 28,380 |
| Dec 21, 2023 | 1,413.20 | 1,413.20 | 1,385.80 | 1,404.95 | 1,404.95 | 5,465 |
| Dec 20, 2023 | 1,444.25 | 1,452.55 | 1,409.15 | 1,412.85 | 1,412.85 | 4,971 |
| Dec 19, 2023 | 1,462.85 | 1,462.85 | 1,436.05 | 1,441.75 | 1,441.75 | 4,594 |
| Dec 18, 2023 | 1,422.05 | 1,463.30 | 1,422.05 | 1,448.60 | 1,448.60 | 6,157 |
| Dec 15, 2023 | 1,451.00 | 1,472.25 | 1,447.60 | 1,450.55 | 1,450.55 | 10,607 |
| Dec 14, 2023 | 1,463.40 | 1,466.20 | 1,446.00 | 1,463.25 | 1,463.25 | 11,211 |
| Dec 13, 2023 | 1,455.55 | 1,455.55 | 1,429.20 | 1,453.50 | 1,453.50 | 8,189 |
| Dec 12, 2023 | 1,468.80 | 1,473.95 | 1,448.25 | 1,455.45 | 1,455.45 | 8,719 |
| Dec 11, 2023 | 1,446.35 | 1,458.10 | 1,441.50 | 1,445.90 | 1,445.90 | 4,046 |
| Dec 8, 2023 | 1,451.30 | 1,452.05 | 1,440.50 | 1,448.85 | 1,448.85 | 3,383 |
| Dec 7, 2023 | 1,444.95 | 1,453.75 | 1,441.35 | 1,449.35 | 1,449.35 | 2,465 |
| Dec 6, 2023 | 1,466.15 | 1,490.90 | 1,439.00 | 1,445.60 | 1,445.60 | 6,463 |
| Dec 5, 2023 | 1,470.80 | 1,486.60 | 1,454.00 | 1,466.10 | 1,466.10 | 11,875 |
| Dec 4, 2023 | 1,458.15 | 1,478.65 | 1,445.20 | 1,470.80 | 1,470.80 | 18,861 |
| Dec 1, 2023 | 1,491.95 | 1,491.95 | 1,450.45 | 1,457.85 | 1,457.85 | 6,352 |
| Nov 30, 2023 | 1,439.55 | 1,489.75 | 1,439.55 | 1,479.25 | 1,479.25 | 10,542 |
| Nov 29, 2023 | 1,461.95 | 1,461.95 | 1,433.00 | 1,439.55 | 1,439.55 | 9,098 |
| Nov 28, 2023 | 1,437.00 | 1,457.20 | 1,433.35 | 1,450.45 | 1,450.45 | 5,417 |
| Nov 24, 2023 | 1,432.05 | 1,448.75 | 1,427.00 | 1,437.25 | 1,437.25 | 8,258 |
| Nov 23, 2023 | 1,449.10 | 1,475.85 | 1,438.00 | 1,439.40 | 1,439.40 | 35,391 |
| Nov 22, 2023 | 1,465.00 | 1,472.70 | 1,438.80 | 1,448.70 | 1,448.70 | 111,618 |
| Nov 21, 2023 | 1,445.00 | 1,484.25 | 1,445.00 | 1,463.60 | 1,463.60 | 23,586 |
| Nov 20, 2023 | 1,431.20 | 1,453.35 | 1,419.25 | 1,446.30 | 1,446.30 | 15,956 |
| Nov 17, 2023 | 1,399.00 | 1,483.65 | 1,399.00 | 1,447.15 | 1,447.15 | 44,279 |
| Nov 16, 2023 | 1,383.05 | 1,406.40 | 1,383.05 | 1,399.30 | 1,399.30 | 7,374 |
| Nov 15, 2023 | 1,360.05 | 1,402.25 | 1,360.05 | 1,394.75 | 1,394.75 | 5,220 |
| Nov 13, 2023 | 1,359.00 | 1,388.70 | 1,336.35 | 1,358.40 | 1,358.40 | 7,033 |
| Nov 10, 2023 | 1,341.05 | 1,361.45 | 1,341.05 | 1,353.50 | 1,353.50 | 2,599 |
| Nov 9, 2023 | 1,365.65 | 1,368.40 | 1,354.75 | 1,356.80 | 1,356.80 | 4,992 |
| Nov 8, 2023 | 1,379.60 | 1,379.80 | 1,361.00 | 1,368.35 | 1,368.35 | 1,909 |
| Nov 7, 2023 | 1,357.05 | 1,388.00 | 1,357.05 | 1,379.15 | 1,379.15 | 5,026 |
| Nov 6, 2023 | 1,361.90 | 1,384.55 | 1,353.65 | 1,375.30 | 1,375.30 | 4,775 |
| Nov 3, 2023 | 1,377.80 | 1,377.80 | 1,360.00 | 1,361.90 | 1,361.90 | 3,731 |
| Nov 2, 2023 | 1,366.35 | 1,376.95 | 1,354.05 | 1,369.55 | 1,369.55 | 27,461 |
| Nov 1, 2023 | 1,388.20 | 1,388.20 | 1,354.55 | 1,356.90 | 1,356.90 | 10,873 |
| Oct 31, 2023 | 1,336.05 | 1,384.15 | 1,336.05 | 1,377.20 | 1,377.20 | 9,359 |
| Oct 30, 2023 | 1,377.70 | 1,377.70 | 1,333.00 | 1,354.45 | 1,354.45 | 4,140 |
| Oct 27, 2023 | 5.00 Dividend | |||||
| Oct 27, 2023 | 1,371.70 | 1,371.70 | 1,351.00 | 1,356.65 | 1,356.65 | 2,437 |
| Oct 26, 2023 | 1,339.40 | 1,369.65 | 1,339.40 | 1,353.50 | 1,348.50 | 9,410 |
| Oct 25, 2023 | 1,405.40 | 1,407.40 | 1,349.40 | 1,364.30 | 1,359.26 | 32,430 |
| Oct 23, 2023 | 1,388.15 | 1,418.00 | 1,385.70 | 1,401.55 | 1,396.37 | 39,917 |
| Oct 20, 2023 | 1,385.30 | 1,398.00 | 1,359.50 | 1,387.80 | 1,382.67 | 14,820 |
| Oct 19, 2023 | 1,373.95 | 1,408.85 | 1,362.25 | 1,372.15 | 1,367.08 | 11,642 |
| Oct 18, 2023 | 1,379.95 | 1,379.95 | 1,345.55 | 1,358.25 | 1,353.23 | 4,073 |
| Oct 17, 2023 | 1,341.95 | 1,364.00 | 1,337.45 | 1,359.80 | 1,354.78 | 6,108 |
| Oct 16, 2023 | 1,302.95 | 1,340.90 | 1,302.95 | 1,337.45 | 1,332.51 | 5,359 |
| Oct 13, 2023 | 1,325.00 | 1,335.00 | 1,310.00 | 1,313.10 | 1,308.25 | 5,252 |
| Oct 12, 2023 | 1,329.85 | 1,329.85 | 1,313.75 | 1,324.30 | 1,319.41 | 9,238 |
| Oct 11, 2023 | 1,315.00 | 1,324.35 | 1,306.00 | 1,313.85 | 1,309.00 | 3,936 |
| Oct 10, 2023 | 1,290.05 | 1,323.35 | 1,290.05 | 1,313.75 | 1,308.90 | 9,092 |
| Oct 9, 2023 | 1,301.05 | 1,318.15 | 1,294.95 | 1,298.60 | 1,293.80 | 3,950 |
| Oct 6, 2023 | 1,316.95 | 1,326.30 | 1,294.05 | 1,318.95 | 1,314.08 | 12,084 |
| Oct 5, 2023 | 1,303.30 | 1,314.85 | 1,294.45 | 1,296.95 | 1,292.16 | 5,653 |
| Oct 4, 2023 | 1,319.95 | 1,319.95 | 1,286.00 | 1,303.25 | 1,298.44 | 5,197 |
| Oct 3, 2023 | 1,285.40 | 1,313.55 | 1,285.40 | 1,303.65 | 1,298.83 | 5,314 |
| Sep 29, 2023 | 1,288.30 | 1,314.45 | 1,274.80 | 1,308.00 | 1,303.17 | 6,238 |
| Sep 28, 2023 | 1,283.95 | 1,289.75 | 1,266.00 | 1,274.10 | 1,269.39 | 29,282 |
| Sep 27, 2023 | 1,308.55 | 1,311.35 | 1,295.40 | 1,302.75 | 1,297.94 | 4,361 |
| Sep 26, 2023 | 1,315.70 | 1,321.60 | 1,302.90 | 1,308.55 | 1,303.72 | 6,633 |
| Sep 25, 2023 | 1,351.20 | 1,351.20 | 1,310.00 | 1,315.70 | 1,310.84 | 9,184 |
| Sep 22, 2023 | 1,329.35 | 1,354.65 | 1,320.20 | 1,345.05 | 1,340.08 | 20,426 |
| Sep 21, 2023 | 1,363.00 | 1,377.80 | 1,347.25 | 1,357.35 | 1,352.34 | 8,596 |
| Sep 20, 2023 | 1,378.85 | 1,386.00 | 1,365.00 | 1,374.95 | 1,369.87 | 9,693 |
| Sep 18, 2023 | 1,379.15 | 1,386.85 | 1,363.85 | 1,378.90 | 1,373.81 | 15,191 |
| Sep 15, 2023 | 1,346.30 | 1,385.15 | 1,346.30 | 1,379.10 | 1,374.01 | 13,416 |
| Sep 14, 2023 | 1,354.90 | 1,374.95 | 1,353.65 | 1,369.35 | 1,364.29 | 3,177 |
| Sep 13, 2023 | 1,353.05 | 1,362.35 | 1,338.90 | 1,354.95 | 1,349.94 | 3,248 |
| Sep 12, 2023 | 1,370.00 | 1,373.70 | 1,347.00 | 1,350.30 | 1,345.31 | 13,643 |
| Sep 11, 2023 | 1,364.75 | 1,369.00 | 1,346.95 | 1,366.70 | 1,361.65 | 6,140 |
| Sep 8, 2023 | 1,349.65 | 1,364.35 | 1,342.95 | 1,348.60 | 1,343.62 | 3,081 |
| Sep 7, 2023 | 1,341.55 | 1,357.40 | 1,340.25 | 1,349.60 | 1,344.61 | 3,191 |
| Sep 6, 2023 | 1,345.00 | 1,356.50 | 1,339.20 | 1,342.05 | 1,337.09 | 5,157 |
| Sep 5, 2023 | 1,336.05 | 1,364.25 | 1,336.05 | 1,345.95 | 1,340.98 | 6,521 |
| Sep 4, 2023 | 1,346.20 | 1,398.35 | 1,345.40 | 1,357.85 | 1,352.83 | 16,465 |
| Sep 1, 2023 | 1,318.60 | 1,354.25 | 1,317.95 | 1,341.30 | 1,336.35 | 23,823 |
| Aug 31, 2023 | 1,308.05 | 1,324.35 | 1,308.05 | 1,314.00 | 1,309.15 | 7,352 |
| Aug 30, 2023 | 1,313.30 | 1,329.10 | 1,313.30 | 1,319.85 | 1,314.97 | 8,824 |
| Aug 29, 2023 | 1,308.40 | 1,336.50 | 1,308.40 | 1,321.45 | 1,316.57 | 5,119 |
| Aug 28, 2023 | 1,311.55 | 1,340.00 | 1,311.55 | 1,326.85 | 1,321.95 | 4,282 |
| Aug 25, 2023 | 1,329.95 | 1,347.65 | 1,321.05 | 1,325.50 | 1,320.60 | 3,574 |
| Aug 24, 2023 | 1,319.20 | 1,344.75 | 1,319.20 | 1,334.35 | 1,329.42 | 6,176 |
| Aug 23, 2023 | 1,323.05 | 1,331.15 | 1,311.70 | 1,318.50 | 1,313.63 | 4,665 |
| Aug 22, 2023 | 1,320.05 | 1,348.00 | 1,320.05 | 1,324.45 | 1,319.56 | 8,388 |
| Aug 21, 2023 | 1,315.65 | 1,341.10 | 1,315.65 | 1,329.35 | 1,324.44 | 7,638 |
| Aug 18, 2023 | 1,344.65 | 1,344.65 | 1,325.00 | 1,327.15 | 1,322.25 | 5,270 |
| Aug 17, 2023 | 1,345.90 | 1,359.00 | 1,337.00 | 1,343.60 | 1,338.64 | 7,895 |
| Aug 16, 2023 | 1,332.05 | 1,365.00 | 1,332.05 | 1,357.30 | 1,352.29 | 5,276 |
| Aug 14, 2023 | 1,370.75 | 1,370.75 | 1,345.45 | 1,349.75 | 1,344.76 | 18,458 |
| Aug 11, 2023 | 1,350.25 | 1,388.00 | 1,346.20 | 1,370.80 | 1,365.74 | 17,284 |
| Aug 10, 2023 | 1,390.00 | 1,391.20 | 1,351.35 | 1,355.95 | 1,350.94 | 25,254 |
| Aug 9, 2023 | 1,402.35 | 1,408.50 | 1,387.60 | 1,393.50 | 1,388.35 | 10,699 |
| Aug 8, 2023 | 1,418.00 | 1,419.80 | 1,388.75 | 1,415.60 | 1,410.37 | 21,227 |
| Aug 7, 2023 | 1,367.95 | 1,421.00 | 1,367.95 | 1,398.05 | 1,392.89 | 31,380 |
| Aug 4, 2023 | 1,381.95 | 1,381.95 | 1,346.20 | 1,367.95 | 1,362.90 | 4,747 |
| Aug 3, 2023 | 1,337.05 | 1,365.00 | 1,332.30 | 1,346.90 | 1,341.92 | 14,022 |
| Jul 28, 2023 | 1,357.90 | 1,377.45 | 1,357.00 | 1,372.85 | 1,367.78 | 7,979 |
| Jul 26, 2023 | 1,375.20 | 1,383.35 | 1,362.00 | 1,368.20 | 1,363.15 | 10,507 |
| Jul 24, 2023 | 1,412.40 | 1,412.40 | 1,378.15 | 1,385.85 | 1,380.73 | 7,965 |
| Jul 21, 2023 | 1,412.75 | 1,422.85 | 1,388.70 | 1,409.40 | 1,404.19 | 18,942 |
| Jul 20, 2023 | 1,374.95 | 1,407.65 | 1,347.75 | 1,398.10 | 1,392.94 | 19,359 |
| Jul 19, 2023 | 1,345.65 | 1,386.50 | 1,316.80 | 1,366.25 | 1,361.20 | 41,041 |
| Jul 17, 2023 | 1,365.05 | 1,380.70 | 1,354.05 | 1,365.00 | 1,359.96 | 4,222 |
| Jul 14, 2023 | 1,350.05 | 1,379.00 | 1,350.05 | 1,375.15 | 1,370.07 | 12,467 |
| Jul 10, 2023 | 1,321.40 | 1,346.00 | 1,321.40 | 1,343.05 | 1,338.09 | 5,466 |
| Jul 7, 2023 | 1,339.50 | 1,354.00 | 1,326.40 | 1,335.80 | 1,330.87 | 8,008 |
| Jun 30, 2023 | 1,334.00 | 1,353.05 | 1,327.95 | 1,344.05 | 1,339.08 | 17,051 |
| Jun 28, 2023 | 1,328.00 | 1,337.55 | 1,314.05 | 1,330.25 | 1,325.34 | 128,917 |
| Jun 27, 2023 | 1,262.10 | 1,333.25 | 1,262.10 | 1,327.05 | 1,322.15 | 52,742 |
| Jun 26, 2023 | 1,276.25 | 1,285.00 | 1,259.90 | 1,279.80 | 1,275.07 | 13,058 |
| Jun 23, 2023 | 1,238.30 | 1,278.85 | 1,238.30 | 1,274.05 | 1,269.34 | 7,364 |
| Jun 22, 2023 | 1,215.30 | 1,316.00 | 1,215.30 | 1,275.90 | 1,271.19 | 21,569 |
| Jun 21, 2023 | 1,293.05 | 1,322.25 | 1,288.30 | 1,302.60 | 1,297.79 | 19,427 |
| Jun 20, 2023 | 1,267.05 | 1,294.55 | 1,261.10 | 1,292.05 | 1,287.28 | 19,261 |
| Jun 19, 2023 | 1,257.55 | 1,270.00 | 1,242.00 | 1,259.40 | 1,254.75 | 31,059 |
| Jun 16, 2023 | 1,190.05 | 1,259.35 | 1,190.05 | 1,254.90 | 1,250.26 | 16,609 |
| Jun 15, 2023 | 1,212.15 | 1,221.85 | 1,200.15 | 1,209.35 | 1,204.88 | 7,724 |
| Jun 14, 2023 | 1,210.05 | 1,216.95 | 1,205.45 | 1,212.15 | 1,207.67 | 14,031 |
| Jun 13, 2023 | 1,219.05 | 1,226.35 | 1,210.70 | 1,220.00 | 1,215.49 | 21,703 |
| Jun 12, 2023 | 5.50 Dividend | |||||
| Jun 12, 2023 | 1,210.30 | 1,220.65 | 1,195.20 | 1,214.60 | 1,210.11 | 13,051 |
| Jun 9, 2023 | 1,252.50 | 1,252.60 | 1,213.70 | 1,215.55 | 1,205.58 | 8,888 |
| Jun 8, 2023 | 1,256.00 | 1,267.45 | 1,249.40 | 1,251.95 | 1,241.68 | 8,805 |
| Jun 7, 2023 | 1,249.00 | 1,272.00 | 1,242.35 | 1,255.00 | 1,244.71 | 36,323 |
| Jun 6, 2023 | 1,212.05 | 1,239.45 | 1,212.05 | 1,238.10 | 1,227.94 | 9,257 |
| Jun 5, 2023 | 1,233.00 | 1,242.45 | 1,219.60 | 1,226.05 | 1,215.99 | 9,588 |
| Jun 2, 2023 | 1,226.10 | 1,235.80 | 1,215.45 | 1,232.45 | 1,222.34 | 29,535 |
| Jun 1, 2023 | 1,175.00 | 1,228.85 | 1,175.00 | 1,226.95 | 1,216.89 | 62,986 |
| May 31, 2023 | 1,185.95 | 1,193.00 | 1,170.00 | 1,182.90 | 1,173.20 | 31,822 |
| May 30, 2023 | 1,181.25 | 1,193.00 | 1,168.90 | 1,185.00 | 1,175.28 | 86,111 |
| May 26, 2023 | 1,070.50 | 1,104.30 | 1,070.50 | 1,099.90 | 1,090.88 | 24,853 |
| May 25, 2023 | 1,083.15 | 1,083.15 | 1,069.60 | 1,080.45 | 1,071.59 | 10,177 |
| May 24, 2023 | 1,087.00 | 1,087.00 | 1,066.65 | 1,075.00 | 1,066.18 | 28,252 |
| May 23, 2023 | 1,091.50 | 1,098.90 | 1,082.10 | 1,083.95 | 1,075.06 | 7,283 |
| May 22, 2023 | 1,076.00 | 1,098.25 | 1,075.10 | 1,091.80 | 1,082.84 | 18,647 |
| May 19, 2023 | 1,097.20 | 1,100.20 | 1,073.20 | 1,076.80 | 1,067.97 | 13,287 |
| May 17, 2023 | 1,126.60 | 1,126.60 | 1,100.45 | 1,102.20 | 1,093.16 | 10,350 |
| May 16, 2023 | 1,120.05 | 1,125.70 | 1,111.00 | 1,119.75 | 1,110.57 | 47,059 |
| May 15, 2023 | 1,126.95 | 1,131.90 | 1,113.55 | 1,119.15 | 1,109.97 | 14,429 |
| May 12, 2023 | 1,118.95 | 1,126.30 | 1,106.85 | 1,118.50 | 1,109.33 | 8,848 |
| May 11, 2023 | 1,090.55 | 1,111.65 | 1,090.55 | 1,109.15 | 1,100.05 | 13,456 |
| May 10, 2023 | 1,111.00 | 1,111.00 | 1,093.20 | 1,108.05 | 1,098.96 | 7,165 |
| May 9, 2023 | 1,083.20 | 1,099.90 | 1,082.00 | 1,098.15 | 1,089.14 | 19,861 |
| May 8, 2023 | 1,075.70 | 1,086.90 | 1,071.00 | 1,083.15 | 1,074.27 | 4,521 |
| May 5, 2023 | 1,080.25 | 1,098.00 | 1,069.40 | 1,072.00 | 1,063.21 | 19,026 |
| May 4, 2023 | 1,079.25 | 1,100.30 | 1,079.25 | 1,089.90 | 1,080.96 | 15,457 |
| May 3, 2023 | 1,091.95 | 1,091.95 | 1,077.00 | 1,089.20 | 1,080.27 | 34,296 |
| May 2, 2023 | 1,087.95 | 1,090.55 | 1,075.90 | 1,086.40 | 1,077.49 | 16,468 |
| Apr 28, 2023 | 1,066.00 | 1,082.60 | 1,066.00 | 1,080.25 | 1,071.39 | 6,336 |
| Apr 27, 2023 | 1,071.00 | 1,074.35 | 1,058.85 | 1,065.90 | 1,057.16 | 21,317 |
| Apr 26, 2023 | 1,073.90 | 1,073.90 | 1,061.30 | 1,071.00 | 1,062.22 | 26,717 |