NSE - Delayed Quote • INR
Nureca Limited (NURECA.NS)
At close: April 26 at 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 | 287.50 | 291.00 | 283.10 | 285.45 | 285.45 | 19,786 |
Apr 25, 2024 | 294.90 | 297.35 | 286.25 | 288.95 | 288.95 | 18,542 |
Apr 24, 2024 | 296.05 | 298.45 | 291.35 | 292.70 | 292.70 | 18,552 |
Apr 23, 2024 | 289.95 | 302.00 | 289.95 | 292.35 | 292.35 | 50,383 |
Apr 22, 2024 | 278.60 | 294.00 | 278.60 | 289.25 | 289.25 | 34,039 |
Apr 19, 2024 | 276.30 | 279.70 | 273.60 | 276.25 | 276.25 | 16,468 |
Apr 18, 2024 | 284.90 | 284.95 | 275.35 | 276.30 | 276.30 | 19,372 |
Apr 16, 2024 | 285.40 | 285.50 | 274.20 | 278.75 | 278.75 | 85,143 |
Apr 15, 2024 | 281.30 | 288.95 | 276.00 | 278.15 | 278.15 | 28,104 |
Apr 12, 2024 | 293.30 | 293.30 | 288.05 | 289.90 | 289.90 | 10,439 |
Apr 10, 2024 | 289.00 | 294.45 | 288.30 | 290.40 | 290.40 | 16,903 |
Apr 9, 2024 | 290.25 | 297.75 | 288.15 | 289.75 | 289.75 | 16,221 |
Apr 8, 2024 | 296.00 | 298.35 | 288.50 | 290.20 | 290.20 | 18,520 |
Apr 5, 2024 | 290.80 | 299.40 | 290.80 | 293.85 | 293.85 | 20,935 |
Apr 4, 2024 | 294.35 | 294.35 | 287.95 | 289.00 | 289.00 | 19,335 |
Apr 3, 2024 | 287.00 | 295.00 | 281.00 | 290.70 | 290.70 | 44,015 |
Apr 2, 2024 | 282.20 | 289.90 | 272.00 | 286.25 | 286.25 | 60,724 |
Apr 1, 2024 | 263.00 | 279.90 | 261.65 | 278.05 | 278.05 | 72,584 |
Mar 28, 2024 | 272.00 | 277.00 | 253.50 | 255.30 | 255.30 | 107,887 |
Mar 27, 2024 | 283.95 | 288.85 | 265.00 | 268.95 | 268.95 | 73,974 |
Mar 26, 2024 | 293.90 | 297.25 | 283.00 | 283.85 | 283.85 | 52,121 |
Mar 22, 2024 | 298.00 | 303.95 | 290.85 | 293.90 | 293.90 | 33,064 |
Mar 21, 2024 | 295.00 | 306.40 | 294.05 | 295.20 | 295.20 | 20,826 |
Mar 20, 2024 | 301.00 | 304.00 | 292.05 | 294.20 | 294.20 | 20,866 |
Mar 19, 2024 | 308.85 | 318.00 | 300.00 | 300.90 | 300.90 | 29,975 |
Mar 18, 2024 | 313.85 | 319.85 | 301.40 | 312.40 | 312.40 | 29,201 |
Mar 15, 2024 | 295.30 | 318.70 | 291.80 | 311.25 | 311.25 | 45,767 |
Mar 14, 2024 | 286.00 | 296.00 | 285.40 | 290.00 | 290.00 | 24,467 |
Mar 13, 2024 | 310.40 | 316.95 | 284.25 | 285.70 | 285.70 | 50,740 |
Mar 12, 2024 | 320.20 | 327.85 | 305.90 | 310.40 | 310.40 | 22,638 |
Mar 11, 2024 | 328.00 | 328.70 | 315.00 | 319.40 | 319.40 | 22,934 |
Mar 7, 2024 | 327.45 | 329.45 | 320.00 | 320.90 | 320.90 | 34,999 |
Mar 6, 2024 | 332.00 | 339.05 | 321.35 | 324.30 | 324.30 | 24,417 |
Mar 5, 2024 | 340.10 | 340.10 | 330.50 | 332.30 | 332.30 | 19,420 |
Mar 4, 2024 | 344.75 | 344.75 | 335.00 | 336.60 | 336.60 | 10,934 |
Mar 1, 2024 | 332.20 | 349.95 | 332.20 | 339.45 | 339.45 | 29,323 |
Feb 29, 2024 | 344.45 | 344.45 | 329.30 | 331.95 | 331.95 | 22,351 |
Feb 28, 2024 | 342.00 | 345.00 | 336.00 | 337.45 | 337.45 | 24,894 |
Feb 27, 2024 | 345.35 | 348.75 | 342.00 | 343.70 | 343.70 | 19,000 |
Feb 26, 2024 | 351.00 | 353.50 | 345.00 | 345.35 | 345.35 | 15,313 |
Feb 23, 2024 | 347.00 | 355.20 | 340.00 | 350.10 | 350.10 | 23,895 |
Feb 22, 2024 | 343.50 | 350.85 | 343.50 | 345.80 | 345.80 | 15,336 |
Feb 21, 2024 | 351.90 | 354.55 | 346.00 | 347.40 | 347.40 | 16,350 |
Feb 20, 2024 | 348.55 | 357.90 | 348.50 | 350.30 | 350.30 | 15,862 |
Feb 19, 2024 | 350.00 | 360.00 | 345.55 | 348.55 | 348.55 | 20,507 |
Feb 16, 2024 | 347.00 | 359.95 | 346.80 | 349.10 | 349.10 | 25,154 |
Feb 15, 2024 | 351.80 | 353.80 | 344.45 | 347.25 | 347.25 | 14,602 |
Feb 14, 2024 | 337.10 | 354.80 | 335.85 | 348.80 | 348.80 | 18,173 |
Feb 13, 2024 | 342.10 | 347.40 | 337.00 | 339.10 | 339.10 | 23,448 |
Feb 12, 2024 | 345.00 | 362.95 | 340.10 | 342.10 | 342.10 | 36,961 |
Feb 9, 2024 | 362.00 | 362.50 | 350.00 | 351.25 | 351.25 | 34,821 |
Feb 8, 2024 | 368.10 | 369.40 | 356.00 | 360.70 | 360.70 | 65,870 |
Feb 7, 2024 | 360.50 | 382.55 | 360.50 | 374.10 | 374.10 | 69,314 |
Feb 6, 2024 | 364.05 | 366.70 | 355.00 | 360.10 | 360.10 | 24,031 |
Feb 5, 2024 | 370.85 | 372.20 | 362.00 | 363.65 | 363.65 | 31,873 |
Feb 2, 2024 | 380.00 | 380.00 | 369.00 | 370.85 | 370.85 | 17,599 |
Feb 1, 2024 | 384.00 | 387.45 | 370.10 | 372.10 | 372.10 | 24,710 |
Jan 31, 2024 | 368.00 | 392.95 | 364.55 | 381.45 | 381.45 | 48,191 |
Jan 30, 2024 | 368.00 | 372.05 | 368.00 | 369.55 | 369.55 | 14,113 |
Jan 29, 2024 | 377.00 | 377.00 | 365.00 | 368.45 | 368.45 | 21,242 |
Jan 25, 2024 | 365.30 | 377.00 | 365.30 | 373.45 | 373.45 | 21,082 |
Jan 24, 2024 | 361.80 | 380.00 | 361.80 | 370.00 | 370.00 | 23,798 |
Jan 23, 2024 | 395.20 | 395.50 | 360.00 | 361.80 | 361.80 | 118,944 |
Jan 19, 2024 | 396.45 | 409.75 | 396.05 | 399.40 | 399.40 | 33,592 |
Jan 18, 2024 | 405.00 | 408.70 | 389.15 | 392.55 | 392.55 | 53,638 |
Jan 17, 2024 | 408.50 | 410.90 | 405.00 | 405.15 | 405.15 | 28,795 |
Jan 16, 2024 | 415.00 | 418.90 | 408.55 | 411.50 | 411.50 | 40,510 |
Jan 15, 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
Jan 12, 2024 | 415.00 | 422.90 | 407.30 | 411.80 | 411.80 | 60,073 |
Jan 11, 2024 | 416.00 | 420.00 | 409.00 | 411.25 | 411.25 | 28,766 |
Jan 10, 2024 | 414.00 | 427.00 | 414.00 | 416.35 | 416.35 | 60,050 |
Jan 9, 2024 | 407.00 | 419.85 | 403.45 | 412.50 | 412.50 | 56,017 |
Jan 8, 2024 | 415.60 | 415.60 | 402.60 | 403.45 | 403.45 | 47,674 |
Jan 5, 2024 | 417.00 | 422.50 | 410.00 | 412.65 | 412.65 | 46,818 |
Jan 4, 2024 | 423.00 | 427.90 | 412.90 | 416.35 | 416.35 | 51,928 |
Jan 3, 2024 | 412.80 | 429.50 | 412.50 | 423.30 | 423.30 | 88,654 |
Jan 2, 2024 | 425.00 | 430.00 | 411.10 | 413.30 | 413.30 | 80,645 |
Jan 1, 2024 | 427.90 | 440.00 | 421.00 | 422.55 | 422.55 | 64,876 |
Dec 29, 2023 | 427.00 | 441.80 | 426.00 | 427.90 | 427.90 | 75,745 |
Dec 28, 2023 | 438.95 | 444.30 | 426.00 | 427.30 | 427.30 | 100,402 |
Dec 27, 2023 | 461.90 | 465.00 | 438.00 | 441.35 | 441.35 | 309,944 |
Dec 26, 2023 | 418.90 | 468.80 | 418.90 | 456.25 | 456.25 | 1,504,349 |
Dec 22, 2023 | 418.40 | 433.00 | 411.00 | 415.25 | 415.25 | 399,251 |
Dec 21, 2023 | 392.00 | 424.00 | 383.00 | 413.00 | 413.00 | 608,789 |
Dec 20, 2023 | 413.00 | 426.45 | 383.00 | 391.85 | 391.85 | 567,562 |
Dec 19, 2023 | 379.35 | 433.30 | 375.20 | 410.25 | 410.25 | 2,855,399 |
Dec 18, 2023 | 366.00 | 374.95 | 364.05 | 369.55 | 369.55 | 48,774 |
Dec 15, 2023 | 365.00 | 367.85 | 363.00 | 364.25 | 364.25 | 19,600 |
Dec 14, 2023 | 368.10 | 371.05 | 362.00 | 364.30 | 364.30 | 55,602 |
Dec 13, 2023 | 363.00 | 368.45 | 361.10 | 364.55 | 364.55 | 43,466 |
Dec 12, 2023 | 375.00 | 379.75 | 360.00 | 362.25 | 362.25 | 101,966 |
Dec 11, 2023 | 364.00 | 385.00 | 362.00 | 372.05 | 372.05 | 168,525 |
Dec 8, 2023 | 364.05 | 373.60 | 359.35 | 363.05 | 363.05 | 70,144 |
Dec 7, 2023 | 357.25 | 375.00 | 357.25 | 364.05 | 364.05 | 125,122 |
Dec 6, 2023 | 363.00 | 363.00 | 355.10 | 357.85 | 357.85 | 38,545 |
Dec 5, 2023 | 362.00 | 364.50 | 358.60 | 359.40 | 359.40 | 27,053 |
Dec 4, 2023 | 365.20 | 367.45 | 358.00 | 359.10 | 359.10 | 49,351 |
Dec 1, 2023 | 359.00 | 371.95 | 359.00 | 362.80 | 362.80 | 88,883 |
Nov 30, 2023 | 357.00 | 364.75 | 357.00 | 359.10 | 359.10 | 41,617 |
Nov 29, 2023 | 359.05 | 361.70 | 352.60 | 355.50 | 355.50 | 43,636 |
Nov 28, 2023 | 354.05 | 365.00 | 354.05 | 359.60 | 359.60 | 68,571 |
Nov 24, 2023 | 356.00 | 358.95 | 353.95 | 354.80 | 354.80 | 32,360 |
Nov 23, 2023 | 353.35 | 360.00 | 353.20 | 354.25 | 354.25 | 28,215 |
Nov 22, 2023 | 360.00 | 362.70 | 355.00 | 356.80 | 356.80 | 29,872 |
Nov 21, 2023 | 362.00 | 362.00 | 355.40 | 357.70 | 357.70 | 35,030 |
Nov 20, 2023 | 361.95 | 365.00 | 353.35 | 355.30 | 355.30 | 36,483 |
Nov 17, 2023 | 367.85 | 369.45 | 359.55 | 361.50 | 361.50 | 56,493 |
Nov 16, 2023 | 365.00 | 377.00 | 360.75 | 365.70 | 365.70 | 93,394 |
Nov 15, 2023 | 365.00 | 365.00 | 359.35 | 361.50 | 361.50 | 37,104 |
Nov 13, 2023 | 355.20 | 367.85 | 355.20 | 359.25 | 359.25 | 56,069 |
Nov 10, 2023 | 356.50 | 361.60 | 351.15 | 354.75 | 354.75 | 27,687 |
Nov 9, 2023 | 359.65 | 361.25 | 351.80 | 353.15 | 353.15 | 32,939 |
Nov 8, 2023 | 359.15 | 367.00 | 354.00 | 356.15 | 356.15 | 42,372 |
Nov 7, 2023 | 367.15 | 369.70 | 358.70 | 361.75 | 361.75 | 35,541 |
Nov 6, 2023 | 381.60 | 385.00 | 361.00 | 364.25 | 364.25 | 122,677 |
Nov 3, 2023 | 360.00 | 367.80 | 356.50 | 359.45 | 359.45 | 37,890 |
Nov 2, 2023 | 345.00 | 364.50 | 345.00 | 358.75 | 358.75 | 111,161 |
Nov 1, 2023 | 336.00 | 383.75 | 336.00 | 348.60 | 348.60 | 588,015 |
Oct 31, 2023 | 337.15 | 339.00 | 333.50 | 334.85 | 334.85 | 19,240 |
Oct 30, 2023 | 337.75 | 340.90 | 332.00 | 333.85 | 333.85 | 17,174 |
Oct 27, 2023 | 336.75 | 344.25 | 335.00 | 337.60 | 337.60 | 18,163 |
Oct 26, 2023 | 339.00 | 339.00 | 325.40 | 333.45 | 333.45 | 30,523 |
Oct 25, 2023 | 343.45 | 348.95 | 330.05 | 332.50 | 332.50 | 32,114 |
Oct 23, 2023 | 367.95 | 374.00 | 336.25 | 341.45 | 341.45 | 47,630 |
Oct 20, 2023 | 359.00 | 362.50 | 352.35 | 354.95 | 354.95 | 22,305 |
Oct 19, 2023 | 366.00 | 366.00 | 358.55 | 362.60 | 362.60 | 28,767 |
Oct 18, 2023 | 360.00 | 384.40 | 355.00 | 361.80 | 361.80 | 180,885 |
Oct 17, 2023 | 360.00 | 362.00 | 356.50 | 357.20 | 357.20 | 19,441 |
Oct 16, 2023 | 351.60 | 362.00 | 350.95 | 356.80 | 356.80 | 32,571 |
Oct 13, 2023 | 357.00 | 357.00 | 351.00 | 351.55 | 351.55 | 38,058 |
Oct 12, 2023 | 352.00 | 359.50 | 352.00 | 357.10 | 357.10 | 25,065 |
Oct 11, 2023 | 358.70 | 359.95 | 350.05 | 352.35 | 352.35 | 32,879 |
Oct 10, 2023 | 358.30 | 364.00 | 351.85 | 355.25 | 355.25 | 48,161 |
Oct 9, 2023 | 371.00 | 371.00 | 353.50 | 356.60 | 356.60 | 55,699 |
Oct 6, 2023 | 371.35 | 382.90 | 371.35 | 375.50 | 375.50 | 68,788 |
Oct 5, 2023 | 377.45 | 396.80 | 367.45 | 370.15 | 370.15 | 284,304 |
Oct 4, 2023 | 384.90 | 393.70 | 372.55 | 374.25 | 374.25 | 270,114 |
Oct 3, 2023 | 341.90 | 403.25 | 338.85 | 396.15 | 396.15 | 1,529,662 |
Sep 29, 2023 | 339.90 | 339.95 | 333.00 | 336.05 | 336.05 | 15,242 |
Sep 28, 2023 | 340.40 | 341.95 | 333.00 | 334.45 | 334.45 | 15,020 |
Sep 27, 2023 | 341.45 | 342.00 | 334.00 | 337.35 | 337.35 | 20,283 |
Sep 26, 2023 | 344.60 | 344.60 | 336.15 | 338.15 | 338.15 | 14,540 |
Sep 25, 2023 | 349.00 | 349.00 | 340.00 | 341.30 | 341.30 | 13,905 |
Sep 22, 2023 | 352.90 | 352.90 | 341.10 | 344.20 | 344.20 | 13,930 |
Sep 21, 2023 | 353.95 | 356.10 | 346.10 | 347.70 | 347.70 | 16,698 |
Sep 20, 2023 | 357.20 | 362.35 | 348.30 | 350.50 | 350.50 | 21,607 |
Sep 18, 2023 | 353.00 | 364.95 | 353.00 | 359.50 | 359.50 | 21,002 |
Sep 15, 2023 | 364.05 | 368.65 | 350.00 | 361.00 | 361.00 | 49,999 |
Sep 14, 2023 | 362.55 | 369.90 | 361.10 | 366.10 | 366.10 | 37,921 |
Sep 13, 2023 | 357.40 | 364.25 | 347.15 | 360.60 | 360.60 | 39,436 |
Sep 12, 2023 | 383.40 | 383.40 | 349.00 | 352.10 | 352.10 | 85,098 |
Sep 11, 2023 | 349.95 | 383.70 | 346.00 | 378.25 | 378.25 | 150,581 |
Sep 8, 2023 | 350.00 | 350.65 | 337.00 | 342.10 | 342.10 | 18,662 |
Sep 7, 2023 | 347.15 | 357.00 | 345.00 | 350.65 | 350.65 | 21,988 |
Sep 6, 2023 | 330.50 | 342.15 | 325.00 | 342.15 | 342.15 | 22,095 |
Sep 5, 2023 | 322.00 | 329.00 | 322.00 | 325.90 | 325.90 | 12,302 |
Sep 4, 2023 | 325.00 | 329.85 | 324.00 | 326.65 | 326.65 | 11,406 |
Sep 1, 2023 | 327.95 | 329.00 | 322.00 | 324.00 | 324.00 | 12,171 |
Aug 31, 2023 | 321.00 | 329.60 | 320.60 | 323.70 | 323.70 | 11,935 |
Aug 30, 2023 | 321.05 | 325.90 | 319.00 | 321.05 | 321.05 | 12,100 |
Aug 29, 2023 | 321.00 | 324.45 | 320.00 | 321.55 | 321.55 | 9,050 |
Aug 28, 2023 | 325.00 | 325.00 | 311.00 | 320.35 | 320.35 | 12,876 |
Aug 25, 2023 | 327.60 | 330.00 | 320.00 | 324.90 | 324.90 | 5,938 |
Aug 24, 2023 | 334.45 | 334.45 | 326.80 | 327.60 | 327.60 | 7,658 |
Aug 23, 2023 | 330.00 | 333.90 | 327.20 | 330.80 | 330.80 | 12,656 |
Aug 22, 2023 | 322.10 | 330.95 | 319.00 | 325.70 | 325.70 | 9,024 |
Aug 21, 2023 | 321.30 | 325.95 | 321.30 | 322.10 | 322.10 | 9,291 |
Aug 18, 2023 | 328.50 | 332.95 | 315.20 | 324.90 | 324.90 | 16,144 |
Aug 17, 2023 | 327.10 | 334.40 | 327.10 | 328.25 | 328.25 | 8,713 |
Aug 16, 2023 | 328.90 | 332.00 | 325.00 | 328.30 | 328.30 | 12,346 |
Aug 14, 2023 | 338.00 | 338.00 | 328.15 | 328.90 | 328.90 | 10,232 |
Aug 11, 2023 | 344.85 | 346.70 | 333.00 | 333.95 | 333.95 | 18,873 |
Aug 10, 2023 | 341.20 | 348.00 | 340.00 | 341.55 | 341.55 | 7,427 |
Aug 9, 2023 | 346.50 | 348.00 | 335.15 | 341.20 | 341.20 | 8,604 |
Aug 8, 2023 | 342.10 | 349.70 | 341.00 | 346.50 | 346.50 | 21,873 |
Aug 7, 2023 | 333.15 | 343.50 | 330.55 | 342.10 | 342.10 | 19,451 |
Aug 4, 2023 | 334.85 | 338.45 | 330.10 | 333.15 | 333.15 | 10,366 |
Aug 3, 2023 | 326.00 | 340.00 | 326.00 | 334.85 | 334.85 | 10,402 |
Aug 2, 2023 | 336.20 | 340.00 | 326.20 | 328.40 | 328.40 | 14,901 |
Aug 1, 2023 | 338.15 | 343.75 | 334.50 | 336.20 | 336.20 | 12,566 |
Jul 31, 2023 | 336.90 | 342.00 | 332.00 | 338.15 | 338.15 | 7,511 |
Jul 28, 2023 | 336.00 | 339.50 | 331.00 | 335.55 | 335.55 | 7,056 |
Jul 27, 2023 | 340.90 | 340.90 | 332.80 | 334.25 | 334.25 | 6,872 |
Jul 26, 2023 | 341.50 | 341.50 | 333.40 | 336.50 | 336.50 | 10,851 |
Jul 25, 2023 | 340.00 | 342.00 | 333.50 | 335.50 | 335.50 | 9,961 |
Jul 24, 2023 | 346.00 | 346.00 | 335.10 | 338.75 | 338.75 | 10,481 |
Jul 21, 2023 | 338.50 | 345.95 | 335.00 | 339.65 | 339.65 | 6,452 |
Jul 20, 2023 | 344.25 | 344.25 | 338.70 | 339.50 | 339.50 | 17,384 |
Jul 19, 2023 | 353.00 | 353.00 | 341.50 | 344.80 | 344.80 | 10,641 |
Jul 18, 2023 | 348.00 | 353.45 | 348.00 | 350.15 | 350.15 | 8,994 |
Jul 17, 2023 | 341.00 | 356.00 | 341.00 | 348.55 | 348.55 | 9,286 |
Jul 14, 2023 | 349.75 | 349.75 | 340.00 | 344.00 | 344.00 | 13,120 |
Jul 13, 2023 | 354.25 | 354.25 | 347.00 | 349.75 | 349.75 | 11,258 |
Jul 12, 2023 | 357.00 | 358.00 | 352.20 | 354.25 | 354.25 | 8,119 |
Jul 11, 2023 | 358.90 | 358.90 | 350.00 | 356.75 | 356.75 | 11,994 |
Jul 10, 2023 | 362.30 | 364.00 | 355.00 | 356.75 | 356.75 | 13,626 |
Jul 7, 2023 | 361.50 | 365.25 | 360.00 | 362.30 | 362.30 | 8,190 |
Jul 6, 2023 | 358.00 | 365.00 | 358.00 | 361.50 | 361.50 | 7,472 |
Jul 5, 2023 | 366.90 | 366.90 | 360.20 | 361.45 | 361.45 | 6,434 |
Jul 4, 2023 | 369.00 | 370.45 | 359.00 | 362.40 | 362.40 | 20,559 |
Jul 3, 2023 | 351.40 | 374.00 | 351.40 | 370.45 | 370.45 | 13,059 |
Jun 30, 2023 | 368.55 | 374.95 | 364.50 | 367.45 | 367.45 | 11,600 |
Jun 28, 2023 | 365.00 | 376.00 | 365.00 | 368.55 | 368.55 | 10,547 |
Jun 27, 2023 | 369.00 | 376.00 | 367.05 | 368.55 | 368.55 | 9,762 |
Jun 26, 2023 | 369.45 | 375.00 | 362.55 | 372.60 | 372.60 | 10,235 |
Jun 23, 2023 | 372.10 | 378.70 | 363.20 | 369.45 | 369.45 | 9,561 |
Jun 22, 2023 | 389.25 | 394.00 | 369.80 | 372.10 | 372.10 | 32,616 |
Jun 21, 2023 | 397.00 | 397.00 | 385.00 | 389.25 | 389.25 | 21,592 |
Jun 20, 2023 | 398.00 | 403.30 | 390.00 | 397.05 | 397.05 | 56,679 |
Jun 19, 2023 | 366.00 | 384.10 | 365.10 | 384.10 | 384.10 | 22,920 |
Jun 16, 2023 | 365.25 | 369.90 | 355.00 | 365.85 | 365.85 | 20,184 |
Jun 15, 2023 | 371.80 | 376.00 | 362.50 | 365.25 | 365.25 | 22,586 |
Jun 14, 2023 | 380.00 | 384.40 | 370.00 | 372.85 | 372.85 | 23,614 |
Jun 13, 2023 | 379.80 | 385.00 | 376.00 | 378.60 | 378.60 | 14,307 |
Jun 12, 2023 | 380.10 | 386.00 | 374.00 | 376.50 | 376.50 | 25,684 |
Jun 9, 2023 | 399.00 | 399.00 | 384.00 | 385.05 | 385.05 | 19,150 |
Jun 8, 2023 | 400.00 | 408.85 | 389.65 | 391.35 | 391.35 | 51,645 |
Jun 7, 2023 | 392.70 | 423.50 | 392.05 | 410.15 | 410.15 | 593,448 |
Jun 6, 2023 | 408.00 | 408.90 | 384.05 | 388.45 | 388.45 | 265,484 |
Jun 5, 2023 | 417.70 | 427.95 | 407.45 | 410.85 | 410.85 | 686,652 |
Jun 2, 2023 | 405.95 | 443.90 | 401.05 | 423.55 | 423.55 | 5,610,862 |
Jun 1, 2023 | 316.00 | 378.70 | 316.00 | 378.70 | 378.70 | 1,298,735 |
May 31, 2023 | 316.50 | 317.70 | 314.15 | 315.60 | 315.60 | 24,407 |
May 30, 2023 | 317.00 | 319.45 | 313.00 | 314.05 | 314.05 | 27,321 |
May 29, 2023 | 323.95 | 323.95 | 315.10 | 316.90 | 316.90 | 26,818 |
May 26, 2023 | 316.50 | 324.00 | 316.50 | 318.35 | 318.35 | 26,112 |
May 25, 2023 | 324.95 | 324.95 | 313.65 | 315.50 | 315.50 | 51,301 |
May 24, 2023 | 319.05 | 323.70 | 311.05 | 317.60 | 317.60 | 56,262 |
May 23, 2023 | 328.00 | 337.35 | 325.00 | 327.20 | 327.20 | 66,008 |
May 22, 2023 | 323.20 | 329.55 | 323.20 | 326.15 | 326.15 | 20,193 |
May 19, 2023 | 329.90 | 330.00 | 325.00 | 327.50 | 327.50 | 20,268 |
May 18, 2023 | 332.70 | 334.65 | 323.30 | 327.60 | 327.60 | 27,511 |
May 17, 2023 | 332.00 | 334.20 | 329.25 | 330.25 | 330.25 | 28,243 |
May 16, 2023 | 334.35 | 336.50 | 331.00 | 331.30 | 331.30 | 26,084 |
May 15, 2023 | 332.30 | 338.90 | 332.00 | 334.35 | 334.35 | 34,239 |
May 12, 2023 | 335.25 | 337.20 | 331.55 | 332.30 | 332.30 | 19,637 |
May 11, 2023 | 334.00 | 339.50 | 332.00 | 335.50 | 335.50 | 41,444 |
May 10, 2023 | 335.00 | 336.35 | 330.60 | 332.00 | 332.00 | 21,727 |
May 9, 2023 | 336.10 | 338.60 | 332.85 | 333.65 | 333.65 | 28,742 |
May 8, 2023 | 340.00 | 343.00 | 334.00 | 335.45 | 335.45 | 39,327 |
May 5, 2023 | 337.05 | 344.95 | 335.00 | 337.05 | 337.05 | 48,577 |
May 4, 2023 | 339.00 | 341.80 | 337.00 | 338.25 | 338.25 | 34,065 |
May 3, 2023 | 332.00 | 343.90 | 329.65 | 337.35 | 337.35 | 62,379 |
May 2, 2023 | 333.85 | 336.90 | 331.10 | 332.50 | 332.50 | 31,566 |
Apr 28, 2023 | 335.40 | 339.70 | 330.35 | 333.85 | 333.85 | 34,131 |
Apr 27, 2023 | 342.05 | 348.00 | 332.80 | 333.75 | 333.75 | 54,422 |
Apr 26, 2023 | 348.70 | 348.70 | 337.20 | 339.35 | 339.35 | 83,073 |