BSE - Delayed Quote • INR
Nilkamal Limited (NILKAMAL.BO)
At close: 3:28 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 23, 2024 | 1,870.05 | 1,904.95 | 1,869.00 | 1,876.25 | 1,876.25 | 361 |
Apr 22, 2024 | 1,871.55 | 1,906.30 | 1,845.70 | 1,858.35 | 1,858.35 | 302 |
Apr 19, 2024 | 1,840.50 | 1,884.00 | 1,838.30 | 1,846.30 | 1,846.30 | 947 |
Apr 18, 2024 | 2,137.95 | 2,137.95 | 1,876.40 | 1,878.15 | 1,878.15 | 182 |
Apr 16, 2024 | 1,851.65 | 1,929.00 | 1,851.65 | 1,882.50 | 1,882.50 | 1,166 |
Apr 15, 2024 | 1,751.05 | 1,979.80 | 1,751.05 | 1,908.60 | 1,908.60 | 2,594 |
Apr 12, 2024 | 2,001.35 | 2,035.20 | 1,982.10 | 2,004.35 | 2,004.35 | 2,352 |
Apr 10, 2024 | 1,963.95 | 2,022.55 | 1,956.20 | 1,996.80 | 1,996.80 | 2,101 |
Apr 9, 2024 | 1,981.85 | 2,081.40 | 1,937.60 | 1,976.85 | 1,976.85 | 4,742 |
Apr 8, 2024 | 2,043.95 | 2,043.95 | 1,902.60 | 1,925.00 | 1,925.00 | 4,172 |
Apr 5, 2024 | 1,772.95 | 2,120.00 | 1,770.00 | 2,030.00 | 2,030.00 | 11,721 |
Apr 4, 2024 | 1,792.05 | 1,828.35 | 1,769.90 | 1,773.10 | 1,773.10 | 418 |
Apr 3, 2024 | 1,750.00 | 1,833.30 | 1,744.20 | 1,756.90 | 1,756.90 | 1,536 |
Apr 2, 2024 | 1,751.95 | 1,769.40 | 1,744.00 | 1,754.70 | 1,754.70 | 1,690 |
Apr 1, 2024 | 1,706.25 | 1,756.00 | 1,706.25 | 1,728.90 | 1,728.90 | 789 |
Mar 28, 2024 | 1,720.00 | 1,729.45 | 1,703.00 | 1,706.25 | 1,706.25 | 435 |
Mar 27, 2024 | 1,728.00 | 1,770.90 | 1,700.00 | 1,708.00 | 1,708.00 | 1,221 |
Mar 26, 2024 | 1,758.00 | 1,784.15 | 1,726.70 | 1,740.60 | 1,740.60 | 920 |
Mar 22, 2024 | 1,769.00 | 1,782.00 | 1,752.05 | 1,755.95 | 1,755.95 | 497 |
Mar 21, 2024 | 1,790.00 | 1,814.85 | 1,756.30 | 1,763.30 | 1,763.30 | 482 |
Mar 20, 2024 | 1,781.60 | 1,820.05 | 1,752.15 | 1,768.45 | 1,768.45 | 142 |
Mar 19, 2024 | 1,852.00 | 1,869.40 | 1,810.00 | 1,813.25 | 1,813.25 | 283 |
Mar 18, 2024 | 1,782.95 | 1,888.95 | 1,782.95 | 1,859.05 | 1,859.05 | 703 |
Mar 15, 2024 | 1,813.90 | 1,813.90 | 1,765.00 | 1,774.35 | 1,774.35 | 118 |
Mar 14, 2024 | 1,781.35 | 1,805.75 | 1,759.00 | 1,788.95 | 1,788.95 | 111 |
Mar 13, 2024 | 1,891.90 | 1,891.90 | 1,746.50 | 1,780.90 | 1,780.90 | 1,107 |
Mar 12, 2024 | 1,902.45 | 1,916.95 | 1,879.40 | 1,906.55 | 1,906.55 | 167 |
Mar 11, 2024 | 1,918.05 | 1,928.85 | 1,900.00 | 1,900.00 | 1,900.00 | 315 |
Mar 7, 2024 | 1,927.10 | 1,927.10 | 1,915.30 | 1,916.65 | 1,916.65 | 92 |
Mar 6, 2024 | 1,913.00 | 1,955.00 | 1,912.80 | 1,925.30 | 1,925.30 | 267 |
Mar 5, 2024 | 1,956.75 | 1,957.15 | 1,949.00 | 1,951.80 | 1,951.80 | 198 |
Mar 4, 2024 | 2,044.95 | 2,044.95 | 1,952.00 | 1,952.95 | 1,952.95 | 60 |
Mar 1, 2024 | 1,956.95 | 1,982.15 | 1,947.20 | 1,948.50 | 1,948.50 | 75 |
Feb 29, 2024 | 1,960.00 | 1,968.50 | 1,948.00 | 1,949.55 | 1,949.55 | 338 |
Feb 28, 2024 | 1,987.40 | 2,009.40 | 1,968.05 | 1,981.85 | 1,981.85 | 308 |
Feb 27, 2024 | 1,985.00 | 1,996.70 | 1,970.00 | 1,971.55 | 1,971.55 | 192 |
Feb 26, 2024 | 2,020.10 | 2,023.60 | 1,982.55 | 1,986.95 | 1,986.95 | 412 |
Feb 23, 2024 | 1,998.00 | 2,038.20 | 1,991.55 | 2,010.15 | 2,010.15 | 264 |
Feb 22, 2024 | 1,999.30 | 1,999.30 | 1,974.75 | 1,990.00 | 1,990.00 | 335 |
Feb 21, 2024 | 2,022.95 | 2,028.60 | 1,990.20 | 1,993.70 | 1,993.70 | 428 |
Feb 20, 2024 | 2,045.20 | 2,046.15 | 2,017.55 | 2,028.60 | 2,028.60 | 112 |
Feb 19, 2024 | 1,998.00 | 2,077.95 | 1,988.25 | 2,053.85 | 2,053.85 | 569 |
Feb 16, 2024 | 1,998.50 | 2,015.20 | 1,992.00 | 1,997.20 | 1,997.20 | 296 |
Feb 15, 2024 | 1,996.00 | 2,025.15 | 1,989.10 | 2,001.70 | 2,001.70 | 244 |
Feb 14, 2024 | 1,986.05 | 2,007.05 | 1,984.80 | 1,992.10 | 1,992.10 | 151 |
Feb 13, 2024 | 1,991.15 | 2,010.15 | 1,975.00 | 1,999.35 | 1,999.35 | 156 |
Feb 12, 2024 | 2,007.95 | 2,030.00 | 1,991.15 | 1,999.30 | 1,999.30 | 455 |
Feb 9, 2024 | 2,048.05 | 2,048.05 | 1,974.60 | 2,000.45 | 2,000.45 | 604 |
Feb 8, 2024 | 2,096.95 | 2,096.95 | 2,043.50 | 2,049.20 | 2,049.20 | 235 |
Feb 7, 2024 | 2,080.00 | 2,080.00 | 2,012.95 | 2,055.55 | 2,055.55 | 1,254 |
Feb 6, 2024 | 2,149.95 | 2,149.95 | 2,038.00 | 2,082.95 | 2,082.95 | 140 |
Feb 5, 2024 | 2,014.20 | 2,075.95 | 2,014.20 | 2,053.20 | 2,053.20 | 542 |
Feb 2, 2024 | 2,210.20 | 2,210.20 | 2,070.00 | 2,072.75 | 2,072.75 | 294 |
Feb 1, 2024 | 2,162.00 | 2,162.00 | 2,108.40 | 2,112.15 | 2,112.15 | 368 |
Jan 31, 2024 | 2,184.30 | 2,197.55 | 2,150.00 | 2,157.00 | 2,157.00 | 384 |
Jan 30, 2024 | 2,181.55 | 2,181.55 | 2,153.95 | 2,164.60 | 2,164.60 | 349 |
Jan 29, 2024 | 2,174.65 | 2,175.25 | 2,159.10 | 2,164.65 | 2,164.65 | 133 |
Jan 25, 2024 | 2,190.85 | 2,190.90 | 2,145.20 | 2,163.80 | 2,163.80 | 266 |
Jan 24, 2024 | 2,190.05 | 2,206.20 | 2,157.65 | 2,174.50 | 2,174.50 | 911 |
Jan 23, 2024 | 2,221.85 | 2,231.80 | 2,194.75 | 2,199.65 | 2,199.65 | 179 |
Jan 19, 2024 | 2,254.95 | 2,254.95 | 2,186.60 | 2,198.90 | 2,198.90 | 291 |
Jan 17, 2024 | 2,185.00 | 2,207.35 | 2,184.40 | 2,194.95 | 2,194.95 | 246 |
Jan 16, 2024 | 2,212.35 | 2,221.05 | 2,193.45 | 2,194.15 | 2,194.15 | 68 |
Jan 15, 2024 | 2,190.05 | 2,226.00 | 2,186.65 | 2,199.65 | 2,199.65 | 299 |
Jan 12, 2024 | 2,199.55 | 2,211.80 | 2,199.55 | 2,205.40 | 2,205.40 | 37 |
Jan 11, 2024 | 2,215.30 | 2,227.45 | 2,194.00 | 2,196.35 | 2,196.35 | 335 |
Jan 10, 2024 | 2,355.00 | 2,355.00 | 2,200.00 | 2,201.35 | 2,201.35 | 238 |
Jan 9, 2024 | 2,206.00 | 2,219.95 | 2,206.00 | 2,208.10 | 2,208.10 | 83 |
Jan 8, 2024 | 2,221.80 | 2,221.80 | 2,200.10 | 2,205.80 | 2,205.80 | 155 |
Jan 5, 2024 | 2,240.80 | 2,240.80 | 2,215.00 | 2,216.10 | 2,216.10 | 184 |
Jan 4, 2024 | 2,186.05 | 2,246.40 | 2,186.05 | 2,226.25 | 2,226.25 | 511 |
Jan 3, 2024 | 2,230.20 | 2,251.00 | 2,175.60 | 2,226.75 | 2,226.75 | 375 |
Jan 2, 2024 | 2,237.90 | 2,242.85 | 2,204.70 | 2,231.75 | 2,231.75 | 425 |
Jan 1, 2024 | 2,247.45 | 2,260.80 | 2,228.10 | 2,231.75 | 2,231.75 | 248 |
Dec 29, 2023 | 2,230.55 | 2,250.25 | 2,214.10 | 2,231.80 | 2,231.80 | 489 |
Dec 28, 2023 | 2,231.30 | 2,237.15 | 2,222.00 | 2,230.55 | 2,230.55 | 117 |
Dec 27, 2023 | 2,215.00 | 2,240.00 | 2,215.00 | 2,223.65 | 2,223.65 | 233 |
Dec 26, 2023 | 2,238.25 | 2,238.30 | 2,205.45 | 2,214.40 | 2,214.40 | 214 |
Dec 22, 2023 | 2,238.90 | 2,266.25 | 2,219.10 | 2,229.80 | 2,229.80 | 797 |
Dec 21, 2023 | 2,234.50 | 2,238.90 | 2,225.00 | 2,238.90 | 2,238.90 | 645 |
Dec 20, 2023 | 2,272.00 | 2,310.25 | 2,225.00 | 2,229.05 | 2,229.05 | 820 |
Dec 19, 2023 | 2,273.50 | 2,307.90 | 2,263.40 | 2,269.60 | 2,269.60 | 1,016 |
Dec 18, 2023 | 2,349.95 | 2,349.95 | 2,238.75 | 2,266.30 | 2,266.30 | 1,468 |
Dec 15, 2023 | 2,250.95 | 2,279.00 | 2,250.90 | 2,279.00 | 2,279.00 | 106 |
Dec 14, 2023 | 2,257.90 | 2,257.90 | 2,209.90 | 2,238.90 | 2,238.90 | 236 |
Dec 13, 2023 | 2,262.45 | 2,262.45 | 2,238.15 | 2,257.90 | 2,257.90 | 61 |
Dec 12, 2023 | 2,265.00 | 2,269.55 | 2,246.40 | 2,249.60 | 2,249.60 | 176 |
Dec 11, 2023 | 2,261.00 | 2,271.00 | 2,255.55 | 2,260.60 | 2,260.60 | 83 |
Dec 8, 2023 | 2,277.50 | 2,277.55 | 2,214.05 | 2,221.50 | 2,221.50 | 68 |
Dec 7, 2023 | 2,249.95 | 2,271.00 | 2,237.15 | 2,248.95 | 2,248.95 | 246 |
Dec 6, 2023 | 2,324.75 | 2,324.75 | 2,217.80 | 2,238.80 | 2,238.80 | 325 |
Dec 5, 2023 | 2,227.10 | 2,245.00 | 2,209.00 | 2,214.20 | 2,214.20 | 161 |
Dec 4, 2023 | 2,225.00 | 2,241.00 | 2,213.00 | 2,214.35 | 2,214.35 | 188 |
Dec 1, 2023 | 2,211.00 | 2,229.90 | 2,198.60 | 2,206.80 | 2,206.80 | 210 |
Nov 30, 2023 | 2,210.95 | 2,217.00 | 2,187.20 | 2,210.40 | 2,210.40 | 134 |
Nov 29, 2023 | 2,206.00 | 2,219.95 | 2,184.00 | 2,196.10 | 2,196.10 | 482 |
Nov 28, 2023 | 2,130.05 | 2,215.00 | 2,130.05 | 2,208.40 | 2,208.40 | 204 |
Nov 24, 2023 | 2,196.90 | 2,196.90 | 2,182.20 | 2,184.25 | 2,184.25 | 112 |
Nov 23, 2023 | 2,204.50 | 2,214.95 | 2,189.80 | 2,193.10 | 2,193.10 | 158 |
Nov 22, 2023 | 2,199.95 | 2,250.00 | 2,183.95 | 2,204.95 | 2,204.95 | 130 |
Nov 21, 2023 | 2,219.00 | 2,219.00 | 2,191.00 | 2,195.55 | 2,195.55 | 40 |
Nov 20, 2023 | 2,222.50 | 2,225.20 | 2,207.45 | 2,209.00 | 2,209.00 | 94 |
Nov 17, 2023 | 2,219.25 | 2,240.00 | 2,219.25 | 2,222.55 | 2,222.55 | 42 |
Nov 16, 2023 | 2,190.15 | 2,239.80 | 2,188.10 | 2,220.00 | 2,220.00 | 153 |
Nov 15, 2023 | 2,222.40 | 2,234.05 | 2,175.00 | 2,192.30 | 2,192.30 | 218 |
Nov 13, 2023 | 2,244.20 | 2,244.20 | 2,193.10 | 2,203.95 | 2,203.95 | 148 |
Nov 10, 2023 | 2,289.50 | 2,289.60 | 2,214.85 | 2,218.30 | 2,218.30 | 159 |
Nov 9, 2023 | 2,205.00 | 2,225.00 | 2,200.00 | 2,219.80 | 2,219.80 | 69 |
Nov 8, 2023 | 2,160.90 | 2,201.40 | 2,160.90 | 2,199.95 | 2,199.95 | 202 |
Nov 7, 2023 | 2,190.00 | 2,202.05 | 2,182.25 | 2,200.40 | 2,200.40 | 230 |
Nov 6, 2023 | 2,221.00 | 2,227.30 | 2,165.00 | 2,188.05 | 2,188.05 | 301 |
Nov 3, 2023 | 2,270.50 | 2,270.50 | 2,200.00 | 2,207.25 | 2,207.25 | 141 |
Nov 2, 2023 | 2,274.95 | 2,315.75 | 2,236.10 | 2,241.00 | 2,241.00 | 301 |
Nov 1, 2023 | 2,385.00 | 2,385.65 | 2,238.00 | 2,284.10 | 2,284.10 | 2,219 |
Oct 31, 2023 | 2,350.00 | 2,415.15 | 2,350.00 | 2,374.90 | 2,374.90 | 574 |
Oct 30, 2023 | 2,331.40 | 2,339.00 | 2,299.15 | 2,325.65 | 2,325.65 | 297 |
Oct 27, 2023 | 2,248.55 | 2,340.00 | 2,242.85 | 2,319.20 | 2,319.20 | 376 |
Oct 26, 2023 | 2,243.60 | 2,272.60 | 2,231.00 | 2,272.15 | 2,272.15 | 312 |
Oct 25, 2023 | 2,310.00 | 2,310.00 | 2,256.20 | 2,282.05 | 2,282.05 | 117 |
Oct 23, 2023 | 2,294.20 | 2,439.00 | 2,258.10 | 2,305.10 | 2,305.10 | 293 |
Oct 20, 2023 | 2,332.05 | 2,332.05 | 2,275.00 | 2,298.00 | 2,298.00 | 125 |
Oct 19, 2023 | 2,301.00 | 2,339.00 | 2,295.60 | 2,312.65 | 2,312.65 | 413 |
Oct 18, 2023 | 2,360.00 | 2,361.90 | 2,308.20 | 2,323.00 | 2,323.00 | 166 |
Oct 17, 2023 | 2,319.40 | 2,360.00 | 2,314.30 | 2,345.40 | 2,345.40 | 278 |
Oct 16, 2023 | 2,330.00 | 2,330.00 | 2,323.80 | 2,324.15 | 2,324.15 | 20 |
Oct 13, 2023 | 2,351.10 | 2,356.55 | 2,321.60 | 2,335.15 | 2,335.15 | 119 |
Oct 12, 2023 | 2,270.00 | 2,376.25 | 2,255.00 | 2,334.10 | 2,334.10 | 675 |
Oct 11, 2023 | 2,339.95 | 2,339.95 | 2,240.00 | 2,256.15 | 2,256.15 | 1,848 |
Oct 10, 2023 | 2,237.75 | 2,335.00 | 2,237.75 | 2,319.55 | 2,319.55 | 198 |
Oct 9, 2023 | 2,277.05 | 2,301.00 | 2,269.45 | 2,282.90 | 2,282.90 | 39 |
Oct 6, 2023 | 2,296.15 | 2,315.50 | 2,290.75 | 2,300.80 | 2,300.80 | 191 |
Oct 5, 2023 | 2,285.00 | 2,300.00 | 2,274.30 | 2,282.15 | 2,282.15 | 203 |
Oct 4, 2023 | 2,290.00 | 2,302.40 | 2,274.00 | 2,277.70 | 2,277.70 | 316 |
Oct 3, 2023 | 2,260.00 | 2,324.40 | 2,256.00 | 2,298.60 | 2,298.60 | 175 |
Sep 29, 2023 | 2,250.05 | 2,274.40 | 2,250.05 | 2,274.05 | 2,274.05 | 16 |
Sep 28, 2023 | 2,287.30 | 2,300.00 | 2,218.60 | 2,266.95 | 2,266.95 | 399 |
Sep 27, 2023 | 2,290.00 | 2,298.40 | 2,266.00 | 2,274.90 | 2,274.90 | 408 |
Sep 26, 2023 | 2,300.00 | 2,313.90 | 2,290.00 | 2,290.20 | 2,290.20 | 53 |
Sep 25, 2023 | 2,306.60 | 2,329.40 | 2,299.00 | 2,300.95 | 2,300.95 | 178 |
Sep 22, 2023 | 2,335.00 | 2,335.00 | 2,300.00 | 2,302.45 | 2,302.45 | 139 |
Sep 21, 2023 | 2,322.00 | 2,345.90 | 2,314.55 | 2,315.50 | 2,315.50 | 48 |
Sep 20, 2023 | 2,344.95 | 2,355.00 | 2,330.20 | 2,338.65 | 2,338.65 | 163 |
Sep 18, 2023 | 2,363.95 | 2,371.60 | 2,356.80 | 2,370.60 | 2,370.60 | 40 |
Sep 15, 2023 | 2,354.80 | 2,378.85 | 2,354.80 | 2,361.95 | 2,361.95 | 156 |
Sep 14, 2023 | 2,344.95 | 2,369.95 | 2,344.95 | 2,348.90 | 2,348.90 | 126 |
Sep 13, 2023 | 2,375.00 | 2,387.40 | 2,311.45 | 2,330.15 | 2,330.15 | 962 |
Sep 12, 2023 | 2,435.00 | 2,455.65 | 2,343.25 | 2,398.75 | 2,398.75 | 892 |
Sep 11, 2023 | 2,415.00 | 2,449.85 | 2,351.60 | 2,441.10 | 2,441.10 | 1,295 |
Sep 8, 2023 | 2,424.50 | 2,437.10 | 2,406.10 | 2,409.25 | 2,409.25 | 80 |
Sep 7, 2023 | 2,412.85 | 2,428.00 | 2,402.80 | 2,424.50 | 2,424.50 | 109 |
Sep 6, 2023 | 2,429.05 | 2,440.10 | 2,404.00 | 2,410.80 | 2,410.80 | 156 |
Sep 5, 2023 | 2,540.00 | 2,540.00 | 2,375.60 | 2,410.05 | 2,410.05 | 665 |
Sep 4, 2023 | 2,421.85 | 2,466.20 | 2,409.40 | 2,448.50 | 2,448.50 | 545 |
Sep 1, 2023 | 2,457.70 | 2,499.90 | 2,418.10 | 2,424.40 | 2,424.40 | 623 |
Aug 31, 2023 | 2,506.70 | 2,510.30 | 2,430.50 | 2,469.35 | 2,469.35 | 384 |
Aug 30, 2023 | 2,363.60 | 2,531.80 | 2,335.00 | 2,496.25 | 2,496.25 | 821 |
Aug 29, 2023 | 2,349.95 | 2,362.00 | 2,344.30 | 2,345.25 | 2,345.25 | 391 |
Aug 28, 2023 | 2,326.70 | 2,356.90 | 2,299.95 | 2,349.10 | 2,349.10 | 164 |
Aug 25, 2023 | 2,318.70 | 2,373.15 | 2,318.70 | 2,328.05 | 2,328.05 | 618 |
Aug 24, 2023 | 2,372.05 | 2,417.20 | 2,353.20 | 2,366.00 | 2,366.00 | 525 |
Aug 23, 2023 | 2,380.05 | 2,382.10 | 2,330.00 | 2,372.05 | 2,372.05 | 394 |
Aug 22, 2023 | 2,375.85 | 2,400.00 | 2,355.00 | 2,380.55 | 2,380.55 | 507 |
Aug 21, 2023 | 2,494.95 | 2,494.95 | 2,333.15 | 2,372.10 | 2,372.10 | 604 |
Aug 18, 2023 | 2,400.05 | 2,433.00 | 2,335.00 | 2,362.15 | 2,362.15 | 3,490 |
Aug 17, 2023 | 2,475.75 | 2,491.80 | 2,439.00 | 2,452.35 | 2,452.35 | 400 |
Aug 16, 2023 | 2,508.80 | 2,508.80 | 2,463.25 | 2,472.30 | 2,472.30 | 117 |
Aug 14, 2023 | 2,501.65 | 2,536.75 | 2,496.75 | 2,506.50 | 2,506.50 | 937 |
Aug 11, 2023 | 2,550.05 | 2,599.70 | 2,540.80 | 2,557.25 | 2,557.25 | 600 |
Aug 10, 2023 | 2,509.30 | 2,540.95 | 2,504.35 | 2,537.65 | 2,537.65 | 163 |
Aug 9, 2023 | 2,512.10 | 2,545.05 | 2,486.00 | 2,493.30 | 2,493.30 | 579 |
Aug 8, 2023 | 2,510.05 | 2,510.05 | 2,450.00 | 2,500.00 | 2,500.00 | 1,365 |
Aug 7, 2023 | 2,410.05 | 2,563.35 | 2,410.05 | 2,492.75 | 2,492.75 | 1,318 |
Aug 4, 2023 | 2,594.25 | 2,617.95 | 2,521.00 | 2,555.45 | 2,555.45 | 1,169 |
Aug 3, 2023 | 2,638.05 | 2,677.70 | 2,551.20 | 2,604.65 | 2,604.65 | 1,563 |
Jul 28, 2023 | 2,730.05 | 2,775.00 | 2,700.05 | 2,744.85 | 2,744.85 | 1,448 |
Jul 26, 2023 | 2,710.05 | 2,760.00 | 2,682.30 | 2,735.80 | 2,735.80 | 2,512 |
Jul 24, 2023 | 2,445.65 | 2,638.10 | 2,425.05 | 2,544.50 | 2,544.50 | 1,913 |
Jul 21, 2023 | 2,451.35 | 2,451.35 | 2,399.65 | 2,450.00 | 2,450.00 | 188 |
Jul 20, 2023 | 2,596.30 | 2,596.30 | 2,434.00 | 2,436.05 | 2,436.05 | 166 |
Jul 19, 2023 | 2,449.95 | 2,545.00 | 2,430.65 | 2,494.00 | 2,494.00 | 897 |
Jul 17, 2023 | 2,407.55 | 2,450.60 | 2,407.55 | 2,448.90 | 2,448.90 | 58 |
Jul 14, 2023 | 2,425.20 | 2,443.20 | 2,404.35 | 2,411.30 | 2,411.30 | 72 |
Jul 10, 2023 | 2,439.85 | 2,455.30 | 2,416.50 | 2,436.40 | 2,436.40 | 367 |
Jul 7, 2023 | 2,440.00 | 2,441.70 | 2,400.05 | 2,435.00 | 2,435.00 | 214 |
Jun 30, 2023 | 2,444.55 | 2,448.00 | 2,418.30 | 2,434.55 | 2,434.55 | 466 |
Jun 30, 2023 | 20.00 Dividend | |||||
Jun 28, 2023 | 2,478.40 | 2,478.40 | 2,368.65 | 2,455.65 | 2,435.65 | 748 |
Jun 27, 2023 | 2,414.25 | 2,414.25 | 2,402.00 | 2,407.80 | 2,388.19 | 110 |
Jun 26, 2023 | 2,410.90 | 2,410.90 | 2,402.00 | 2,404.55 | 2,384.97 | 30 |
Jun 23, 2023 | 2,399.25 | 2,415.95 | 2,397.50 | 2,406.70 | 2,387.10 | 42 |
Jun 22, 2023 | 2,436.10 | 2,464.30 | 2,388.40 | 2,419.50 | 2,399.79 | 697 |
Jun 21, 2023 | 2,405.50 | 2,480.00 | 2,405.50 | 2,428.40 | 2,408.62 | 1,211 |
Jun 20, 2023 | 2,381.15 | 2,425.45 | 2,366.70 | 2,397.15 | 2,377.63 | 414 |
Jun 19, 2023 | 2,394.20 | 2,448.70 | 2,375.70 | 2,396.55 | 2,377.03 | 1,373 |
Jun 16, 2023 | 2,369.40 | 2,388.30 | 2,360.90 | 2,376.05 | 2,356.70 | 269 |
Jun 15, 2023 | 2,295.05 | 2,395.00 | 2,283.35 | 2,348.60 | 2,329.47 | 344 |
Jun 14, 2023 | 2,302.90 | 2,302.90 | 2,277.15 | 2,282.35 | 2,263.76 | 291 |
Jun 13, 2023 | 2,250.00 | 2,322.00 | 2,250.00 | 2,281.45 | 2,262.87 | 425 |
Jun 12, 2023 | 2,263.85 | 2,308.75 | 2,242.10 | 2,259.50 | 2,241.10 | 452 |
Jun 9, 2023 | 2,263.60 | 2,269.55 | 2,253.90 | 2,258.95 | 2,240.55 | 104 |
Jun 8, 2023 | 2,281.20 | 2,281.90 | 2,239.05 | 2,245.20 | 2,226.91 | 39 |
Jun 7, 2023 | 2,251.95 | 2,271.00 | 2,246.70 | 2,270.05 | 2,251.56 | 321 |
Jun 6, 2023 | 2,254.00 | 2,275.00 | 2,237.40 | 2,255.45 | 2,237.08 | 345 |
Jun 5, 2023 | 2,270.00 | 2,295.35 | 2,196.90 | 2,261.20 | 2,242.78 | 3,421 |
Jun 2, 2023 | 2,275.05 | 2,295.55 | 2,251.00 | 2,264.85 | 2,246.40 | 435 |
Jun 1, 2023 | 2,255.00 | 2,290.00 | 2,255.00 | 2,273.10 | 2,254.59 | 201 |
May 31, 2023 | 2,250.10 | 2,259.15 | 2,231.00 | 2,256.25 | 2,237.87 | 173 |
May 30, 2023 | 2,323.15 | 2,390.00 | 2,270.00 | 2,270.00 | 2,251.51 | 134 |
May 26, 2023 | 2,257.05 | 2,318.85 | 2,244.00 | 2,299.15 | 2,280.42 | 471 |
May 25, 2023 | 2,294.95 | 2,294.95 | 2,249.95 | 2,255.05 | 2,236.68 | 255 |
May 24, 2023 | 2,344.65 | 2,344.65 | 2,271.15 | 2,279.50 | 2,260.93 | 511 |
May 23, 2023 | 2,408.00 | 2,422.65 | 2,301.65 | 2,325.60 | 2,306.66 | 2,678 |
May 22, 2023 | 2,300.60 | 2,433.85 | 2,300.60 | 2,396.55 | 2,377.03 | 7,011 |
May 19, 2023 | 2,128.55 | 2,150.00 | 2,074.85 | 2,105.80 | 2,088.65 | 329 |
May 17, 2023 | 2,058.90 | 2,112.00 | 2,058.90 | 2,101.90 | 2,084.78 | 533 |
May 16, 2023 | 2,054.75 | 2,059.05 | 2,048.40 | 2,057.90 | 2,041.14 | 93 |
May 15, 2023 | 2,042.00 | 2,077.00 | 2,026.85 | 2,040.95 | 2,024.33 | 351 |
May 12, 2023 | 2,052.15 | 2,078.85 | 2,021.25 | 2,027.85 | 2,011.33 | 115 |
May 11, 2023 | 2,079.40 | 2,079.40 | 2,015.25 | 2,053.90 | 2,037.17 | 257 |
May 10, 2023 | 2,035.25 | 2,079.40 | 2,016.10 | 2,072.00 | 2,055.12 | 641 |
May 9, 2023 | 2,016.90 | 2,042.70 | 2,015.00 | 2,023.60 | 2,007.12 | 257 |
May 8, 2023 | 2,034.25 | 2,064.40 | 1,977.80 | 2,002.50 | 1,986.19 | 362 |
May 5, 2023 | 2,012.35 | 2,023.90 | 1,983.40 | 1,984.55 | 1,968.39 | 306 |
May 4, 2023 | 2,023.05 | 2,028.10 | 2,001.50 | 2,015.05 | 1,998.64 | 41 |
May 3, 2023 | 2,048.40 | 2,067.00 | 2,000.00 | 2,011.85 | 1,995.46 | 308 |
May 2, 2023 | 2,068.95 | 2,068.95 | 2,021.05 | 2,036.25 | 2,019.67 | 178 |
Apr 28, 2023 | 2,058.65 | 2,090.35 | 2,007.25 | 2,055.80 | 2,039.06 | 1,571 |
Apr 27, 2023 | 1,896.20 | 2,238.90 | 1,836.60 | 2,116.80 | 2,099.56 | 2,625 |
Apr 26, 2023 | 1,845.05 | 1,881.65 | 1,845.05 | 1,872.20 | 1,856.95 | 86 |
Apr 25, 2023 | 1,886.10 | 1,898.85 | 1,852.00 | 1,877.15 | 1,861.86 | 204 |
Apr 24, 2023 | 1,903.65 | 1,903.65 | 1,890.00 | 1,894.45 | 1,879.02 | 32 |