BSE - Free Realtime Quote • INR
Tide Water Oil Co. (India) Limited (TIDEWATER.BO)
As of 12:40 PM GMT+5:30. Market Open.
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 | 1,743.80 | 1,810.00 | 1,731.60 | 1,798.60 | 1,798.60 | 15,338 |
| Apr 25, 2024 | 1,680.00 | 1,725.00 | 1,680.00 | 1,713.20 | 1,713.20 | 5,083 |
| Apr 24, 2024 | 1,610.00 | 1,717.00 | 1,610.00 | 1,674.20 | 1,674.20 | 10,298 |
| Apr 23, 2024 | 1,600.00 | 1,600.90 | 1,575.30 | 1,582.60 | 1,582.60 | 973 |
| Apr 22, 2024 | 1,557.25 | 1,615.25 | 1,557.25 | 1,597.60 | 1,597.60 | 4,201 |
| Apr 19, 2024 | 1,579.10 | 1,604.95 | 1,560.85 | 1,585.65 | 1,585.65 | 3,051 |
| Apr 18, 2024 | 1,574.00 | 1,618.30 | 1,570.00 | 1,588.65 | 1,588.65 | 1,696 |
| Apr 16, 2024 | 1,554.45 | 1,585.00 | 1,554.45 | 1,572.65 | 1,572.65 | 937 |
| Apr 15, 2024 | 1,487.05 | 1,580.75 | 1,487.05 | 1,567.35 | 1,567.35 | 2,050 |
| Apr 12, 2024 | 1,624.95 | 1,624.95 | 1,572.85 | 1,585.00 | 1,585.00 | 1,046 |
| Apr 10, 2024 | 1,600.00 | 1,610.85 | 1,578.90 | 1,600.75 | 1,600.75 | 3,795 |
| Apr 9, 2024 | 1,589.90 | 1,630.00 | 1,576.75 | 1,603.85 | 1,603.85 | 2,412 |
| Apr 8, 2024 | 1,639.95 | 1,639.95 | 1,598.20 | 1,607.50 | 1,607.50 | 3,721 |
| Apr 5, 2024 | 1,637.00 | 1,637.00 | 1,598.05 | 1,613.60 | 1,613.60 | 2,463 |
| Apr 4, 2024 | 1,635.00 | 1,675.90 | 1,619.80 | 1,634.40 | 1,634.40 | 5,249 |
| Apr 3, 2024 | 1,545.85 | 1,630.05 | 1,545.00 | 1,607.20 | 1,607.20 | 7,577 |
| Apr 2, 2024 | 1,462.75 | 1,526.90 | 1,460.15 | 1,521.80 | 1,521.80 | 7,038 |
| Apr 1, 2024 | 1,404.20 | 1,461.55 | 1,404.20 | 1,433.50 | 1,433.50 | 8,510 |
| Mar 28, 2024 | 1,450.95 | 1,450.95 | 1,385.05 | 1,397.50 | 1,397.50 | 2,537 |
| Mar 27, 2024 | 1,409.00 | 1,446.00 | 1,393.05 | 1,396.10 | 1,396.10 | 2,488 |
| Mar 26, 2024 | 1,430.45 | 1,444.70 | 1,390.95 | 1,401.05 | 1,401.05 | 4,260 |
| Mar 22, 2024 | 1,419.00 | 1,465.45 | 1,415.60 | 1,428.05 | 1,428.05 | 2,591 |
| Mar 21, 2024 | 1,421.10 | 1,428.35 | 1,408.35 | 1,411.25 | 1,411.25 | 2,458 |
| Mar 20, 2024 | 1,408.45 | 1,431.95 | 1,390.05 | 1,395.45 | 1,395.45 | 1,465 |
| Mar 19, 2024 | 1,450.35 | 1,450.35 | 1,410.30 | 1,419.20 | 1,419.20 | 2,696 |
| Mar 18, 2024 | 1,478.00 | 1,478.00 | 1,421.05 | 1,441.75 | 1,441.75 | 3,893 |
| Mar 15, 2024 | 1,485.10 | 1,485.10 | 1,434.35 | 1,456.60 | 1,456.60 | 3,759 |
| Mar 14, 2024 | 1,302.65 | 1,457.65 | 1,302.65 | 1,451.50 | 1,451.50 | 2,012 |
| Mar 13, 2024 | 1,527.45 | 1,538.25 | 1,384.90 | 1,397.45 | 1,397.45 | 12,072 |
| Mar 12, 2024 | 1,579.95 | 1,585.00 | 1,503.00 | 1,516.65 | 1,516.65 | 2,575 |
| Mar 11, 2024 | 1,599.25 | 1,634.00 | 1,543.80 | 1,551.70 | 1,551.70 | 4,674 |
| Mar 7, 2024 | 1,617.70 | 1,629.20 | 1,583.50 | 1,586.95 | 1,586.95 | 3,275 |
| Mar 6, 2024 | 1,643.00 | 1,650.60 | 1,591.00 | 1,613.70 | 1,613.70 | 2,601 |
| Mar 5, 2024 | 1,632.85 | 1,661.00 | 1,629.80 | 1,643.45 | 1,643.45 | 4,350 |
| Mar 4, 2024 | 1,671.10 | 1,680.00 | 1,625.00 | 1,639.90 | 1,639.90 | 3,131 |
| Mar 1, 2024 | 1,613.45 | 1,661.00 | 1,613.45 | 1,624.40 | 1,624.40 | 3,693 |
| Feb 29, 2024 | 1,620.00 | 1,620.65 | 1,585.00 | 1,599.00 | 1,599.00 | 1,656 |
| Feb 28, 2024 | 1,666.05 | 1,680.00 | 1,616.45 | 1,619.95 | 1,619.95 | 2,939 |
| Feb 27, 2024 | 1,670.10 | 1,717.00 | 1,665.00 | 1,675.20 | 1,675.20 | 5,138 |
| Feb 26, 2024 | 1,707.00 | 1,712.15 | 1,662.80 | 1,672.65 | 1,672.65 | 2,761 |
| Feb 23, 2024 | 1,737.85 | 1,752.70 | 1,697.80 | 1,706.85 | 1,706.85 | 4,046 |
| Feb 22, 2024 | 12.00 Dividend | |||||
| Feb 22, 2024 | 1,722.10 | 1,747.40 | 1,703.85 | 1,737.80 | 1,737.80 | 6,151 |
| Feb 21, 2024 | 1,776.80 | 1,778.95 | 1,711.00 | 1,721.65 | 1,709.65 | 7,420 |
| Feb 20, 2024 | 1,750.00 | 1,798.05 | 1,750.00 | 1,776.80 | 1,764.42 | 20,201 |
| Feb 19, 2024 | 1,707.10 | 1,752.65 | 1,695.75 | 1,746.30 | 1,734.13 | 13,676 |
| Feb 16, 2024 | 1,675.10 | 1,721.00 | 1,618.45 | 1,699.40 | 1,687.56 | 11,594 |
| Feb 15, 2024 | 1,633.95 | 1,633.95 | 1,593.95 | 1,602.95 | 1,591.78 | 1,909 |
| Feb 14, 2024 | 1,556.50 | 1,613.45 | 1,545.05 | 1,603.55 | 1,592.37 | 3,899 |
| Feb 13, 2024 | 1,575.25 | 1,591.65 | 1,495.00 | 1,537.70 | 1,526.98 | 8,366 |
| Feb 12, 2024 | 1,651.35 | 1,669.80 | 1,580.00 | 1,595.10 | 1,583.98 | 7,584 |
| Feb 9, 2024 | 1,703.00 | 1,718.95 | 1,631.70 | 1,651.70 | 1,640.19 | 10,848 |
| Feb 8, 2024 | 1,693.05 | 1,730.05 | 1,676.95 | 1,698.30 | 1,686.46 | 6,682 |
| Feb 7, 2024 | 1,759.95 | 1,778.05 | 1,678.00 | 1,692.15 | 1,680.36 | 11,877 |
| Feb 6, 2024 | 1,779.85 | 1,779.85 | 1,727.40 | 1,747.35 | 1,735.17 | 7,050 |
| Feb 5, 2024 | 1,807.25 | 1,828.75 | 1,725.10 | 1,741.30 | 1,729.16 | 36,704 |
| Feb 2, 2024 | 1,690.10 | 1,831.00 | 1,688.05 | 1,793.25 | 1,780.75 | 50,939 |
| Feb 1, 2024 | 1,610.00 | 1,695.65 | 1,606.30 | 1,679.50 | 1,667.79 | 35,174 |
| Jan 31, 2024 | 1,545.00 | 1,630.00 | 1,531.15 | 1,607.95 | 1,596.74 | 46,061 |
| Jan 30, 2024 | 1,397.00 | 1,669.50 | 1,397.00 | 1,529.80 | 1,519.14 | 43,125 |
| Jan 29, 2024 | 1,396.10 | 1,404.00 | 1,378.35 | 1,391.25 | 1,381.55 | 4,286 |
| Jan 25, 2024 | 1,398.85 | 1,409.00 | 1,382.05 | 1,390.80 | 1,381.11 | 2,116 |
| Jan 24, 2024 | 1,370.05 | 1,399.60 | 1,361.15 | 1,385.15 | 1,375.50 | 4,615 |
| Jan 23, 2024 | 1,425.00 | 1,425.00 | 1,365.00 | 1,370.00 | 1,360.45 | 8,352 |
| Jan 19, 2024 | 1,355.00 | 1,382.00 | 1,354.30 | 1,363.10 | 1,353.60 | 1,927 |
| Jan 17, 2024 | 1,391.90 | 1,391.90 | 1,351.95 | 1,356.65 | 1,347.19 | 4,406 |
| Jan 16, 2024 | 1,407.70 | 1,407.70 | 1,360.00 | 1,375.20 | 1,365.61 | 3,394 |
| Jan 15, 2024 | 1,383.90 | 1,417.00 | 1,369.65 | 1,396.20 | 1,386.47 | 3,788 |
| Jan 12, 2024 | 1,380.00 | 1,389.00 | 1,369.95 | 1,377.70 | 1,368.10 | 4,083 |
| Jan 11, 2024 | 1,369.95 | 1,384.55 | 1,365.00 | 1,379.70 | 1,370.08 | 1,642 |
| Jan 10, 2024 | 1,375.00 | 1,380.35 | 1,355.00 | 1,364.30 | 1,354.79 | 2,551 |
| Jan 9, 2024 | 1,390.10 | 1,392.00 | 1,360.20 | 1,371.75 | 1,362.19 | 2,925 |
| Jan 8, 2024 | 1,403.20 | 1,408.00 | 1,369.75 | 1,373.00 | 1,363.43 | 7,308 |
| Jan 5, 2024 | 1,397.80 | 1,405.95 | 1,388.15 | 1,396.50 | 1,386.77 | 7,443 |
| Jan 4, 2024 | 1,398.10 | 1,409.00 | 1,381.55 | 1,386.40 | 1,376.74 | 2,807 |
| Jan 3, 2024 | 1,397.00 | 1,401.80 | 1,381.55 | 1,388.35 | 1,378.67 | 3,344 |
| Jan 2, 2024 | 1,424.00 | 1,436.00 | 1,385.10 | 1,394.30 | 1,384.58 | 7,355 |
| Jan 1, 2024 | 1,417.00 | 1,432.10 | 1,408.00 | 1,412.95 | 1,403.10 | 2,842 |
| Dec 29, 2023 | 1,419.85 | 1,425.45 | 1,408.50 | 1,414.10 | 1,404.24 | 3,718 |
| Dec 28, 2023 | 1,426.05 | 1,442.15 | 1,404.00 | 1,424.45 | 1,414.52 | 11,202 |
| Dec 27, 2023 | 1,431.25 | 1,467.00 | 1,415.00 | 1,426.05 | 1,416.11 | 20,766 |
| Dec 26, 2023 | 1,354.05 | 1,420.00 | 1,354.05 | 1,409.00 | 1,399.18 | 21,909 |
| Dec 22, 2023 | 1,341.25 | 1,357.25 | 1,333.05 | 1,349.50 | 1,340.09 | 6,002 |
| Dec 21, 2023 | 1,304.00 | 1,333.35 | 1,291.90 | 1,329.65 | 1,320.38 | 5,127 |
| Dec 20, 2023 | 1,365.00 | 1,375.35 | 1,300.00 | 1,304.00 | 1,294.91 | 8,419 |
| Dec 19, 2023 | 1,360.15 | 1,391.60 | 1,337.75 | 1,363.75 | 1,354.24 | 9,809 |
| Dec 18, 2023 | 1,331.05 | 1,371.00 | 1,326.00 | 1,354.50 | 1,345.06 | 2,959 |
| Dec 15, 2023 | 1,354.60 | 1,365.10 | 1,331.10 | 1,336.50 | 1,327.18 | 4,065 |
| Dec 14, 2023 | 1,382.45 | 1,384.00 | 1,354.05 | 1,356.80 | 1,347.34 | 2,711 |
| Dec 13, 2023 | 1,380.00 | 1,383.15 | 1,367.45 | 1,374.00 | 1,364.42 | 5,500 |
| Dec 12, 2023 | 1,374.05 | 1,384.40 | 1,365.10 | 1,375.95 | 1,366.36 | 3,089 |
| Dec 11, 2023 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.70 | 1,363.13 | 7,113 |
| Dec 8, 2023 | 1,404.75 | 1,404.75 | 1,353.80 | 1,366.90 | 1,357.37 | 3,817 |
| Dec 7, 2023 | 1,405.00 | 1,405.00 | 1,350.00 | 1,367.70 | 1,358.17 | 20,005 |
| Dec 6, 2023 | 1,386.25 | 1,397.00 | 1,371.90 | 1,393.50 | 1,383.79 | 10,607 |
| Dec 5, 2023 | 1,383.75 | 1,413.95 | 1,350.50 | 1,359.05 | 1,349.58 | 30,998 |
| Dec 4, 2023 | 1,388.60 | 1,395.15 | 1,335.00 | 1,356.60 | 1,347.14 | 31,745 |
| Dec 1, 2023 | 1,349.00 | 1,415.05 | 1,342.10 | 1,361.35 | 1,351.86 | 35,056 |
| Nov 30, 2023 | 1,321.05 | 1,348.90 | 1,312.00 | 1,331.20 | 1,321.92 | 9,206 |
| Nov 29, 2023 | 1,329.95 | 1,329.95 | 1,303.95 | 1,316.30 | 1,307.13 | 9,579 |
| Nov 28, 2023 | 1,281.00 | 1,340.00 | 1,272.85 | 1,320.70 | 1,311.49 | 17,302 |
| Nov 24, 2023 | 1,261.05 | 1,273.45 | 1,250.30 | 1,258.20 | 1,249.43 | 5,743 |
| Nov 23, 2023 | 1,267.80 | 1,267.80 | 1,245.00 | 1,257.40 | 1,248.64 | 4,081 |
| Nov 22, 2023 | 1,271.95 | 1,280.00 | 1,242.60 | 1,259.75 | 1,250.97 | 3,241 |
| Nov 21, 2023 | 20.00 Dividend | |||||
| Nov 21, 2023 | 1,273.75 | 1,282.65 | 1,258.00 | 1,267.20 | 1,258.37 | 3,884 |
| Nov 20, 2023 | 1,280.00 | 1,308.30 | 1,270.75 | 1,280.40 | 1,251.61 | 9,165 |
| Nov 17, 2023 | 1,280.00 | 1,283.60 | 1,256.00 | 1,276.35 | 1,247.66 | 4,556 |
| Nov 16, 2023 | 1,293.95 | 1,293.95 | 1,253.95 | 1,263.65 | 1,235.24 | 7,787 |
| Nov 15, 2023 | 1,280.05 | 1,312.00 | 1,269.40 | 1,279.30 | 1,250.54 | 9,987 |
| Nov 13, 2023 | 1,205.00 | 1,323.00 | 1,205.00 | 1,270.40 | 1,241.84 | 34,300 |
| Nov 10, 2023 | 1,171.00 | 1,209.00 | 1,163.00 | 1,183.75 | 1,157.14 | 2,118 |
| Nov 9, 2023 | 1,171.05 | 1,187.80 | 1,162.00 | 1,165.65 | 1,139.44 | 2,011 |
| Nov 8, 2023 | 1,195.00 | 1,211.70 | 1,175.00 | 1,178.50 | 1,152.01 | 1,203 |
| Nov 7, 2023 | 1,200.00 | 1,225.00 | 1,179.35 | 1,188.40 | 1,161.68 | 4,727 |
| Nov 6, 2023 | 1,163.05 | 1,221.00 | 1,151.85 | 1,204.40 | 1,177.32 | 8,417 |
| Nov 3, 2023 | 1,181.70 | 1,193.45 | 1,162.10 | 1,171.65 | 1,145.31 | 1,994 |
| Nov 2, 2023 | 1,174.40 | 1,194.15 | 1,168.70 | 1,184.85 | 1,158.21 | 1,999 |
| Nov 1, 2023 | 1,183.75 | 1,228.30 | 1,149.45 | 1,176.45 | 1,150.00 | 16,271 |
| Oct 31, 2023 | 1,131.70 | 1,175.00 | 1,131.70 | 1,159.50 | 1,133.43 | 2,647 |
| Oct 30, 2023 | 1,130.00 | 1,158.85 | 1,130.00 | 1,131.70 | 1,106.26 | 1,186 |
| Oct 27, 2023 | 1,136.70 | 1,155.65 | 1,136.70 | 1,141.65 | 1,115.98 | 538 |
| Oct 26, 2023 | 1,136.50 | 1,142.60 | 1,031.00 | 1,136.60 | 1,111.05 | 17,314 |
| Oct 25, 2023 | 1,146.95 | 1,150.00 | 1,123.90 | 1,135.70 | 1,110.17 | 1,580 |
| Oct 23, 2023 | 1,182.00 | 1,182.00 | 1,132.85 | 1,139.25 | 1,113.64 | 2,371 |
| Oct 20, 2023 | 1,192.95 | 1,198.00 | 1,163.50 | 1,180.20 | 1,153.67 | 815 |
| Oct 19, 2023 | 1,190.00 | 1,197.05 | 1,167.95 | 1,189.15 | 1,162.42 | 1,333 |
| Oct 18, 2023 | 1,207.00 | 1,210.00 | 1,185.95 | 1,191.85 | 1,165.06 | 2,788 |
| Oct 17, 2023 | 1,220.00 | 1,227.00 | 1,200.50 | 1,204.35 | 1,177.27 | 1,311 |
| Oct 16, 2023 | 1,207.00 | 1,235.00 | 1,204.50 | 1,213.90 | 1,186.61 | 7,763 |
| Oct 13, 2023 | 1,198.85 | 1,320.00 | 1,196.70 | 1,202.15 | 1,175.12 | 18,613 |
| Oct 12, 2023 | 1,201.00 | 1,211.00 | 1,192.00 | 1,198.70 | 1,171.75 | 1,317 |
| Oct 11, 2023 | 1,201.00 | 1,212.00 | 1,191.00 | 1,195.05 | 1,168.18 | 1,204 |
| Oct 10, 2023 | 1,173.00 | 1,204.15 | 1,060.00 | 1,196.85 | 1,169.94 | 17,646 |
| Oct 9, 2023 | 1,164.90 | 1,178.00 | 1,155.95 | 1,172.10 | 1,145.75 | 1,676 |
| Oct 6, 2023 | 1,153.65 | 1,191.00 | 1,153.65 | 1,182.65 | 1,156.06 | 2,816 |
| Oct 5, 2023 | 1,196.95 | 1,204.00 | 1,170.05 | 1,177.15 | 1,150.69 | 2,073 |
| Oct 4, 2023 | 1,202.05 | 1,215.00 | 1,182.70 | 1,189.50 | 1,162.76 | 2,018 |
| Oct 3, 2023 | 1,221.00 | 1,230.50 | 1,200.00 | 1,207.90 | 1,180.74 | 9,831 |
| Sep 29, 2023 | 1,232.75 | 1,243.00 | 1,210.55 | 1,216.60 | 1,189.25 | 2,490 |
| Sep 28, 2023 | 1,229.95 | 1,240.00 | 1,211.10 | 1,226.70 | 1,199.12 | 4,020 |
| Sep 27, 2023 | 1,207.00 | 1,243.75 | 1,198.75 | 1,229.05 | 1,201.42 | 7,129 |
| Sep 26, 2023 | 1,193.00 | 1,230.00 | 1,190.40 | 1,212.80 | 1,185.53 | 4,090 |
| Sep 25, 2023 | 1,207.00 | 1,208.95 | 1,175.05 | 1,198.20 | 1,171.26 | 3,359 |
| Sep 22, 2023 | 1,197.00 | 1,210.00 | 1,183.60 | 1,200.10 | 1,173.12 | 2,016 |
| Sep 21, 2023 | 1,195.00 | 1,205.10 | 1,186.00 | 1,194.05 | 1,167.21 | 2,359 |
| Sep 20, 2023 | 1,217.40 | 1,217.40 | 1,184.90 | 1,194.70 | 1,167.84 | 2,612 |
| Sep 18, 2023 | 1,241.25 | 1,247.10 | 1,212.00 | 1,217.35 | 1,189.98 | 5,111 |
| Sep 15, 2023 | 1,201.95 | 1,274.00 | 1,199.80 | 1,241.25 | 1,213.35 | 25,137 |
| Sep 14, 2023 | 1,162.00 | 1,227.55 | 1,162.00 | 1,198.60 | 1,171.65 | 15,498 |
| Sep 13, 2023 | 1,161.30 | 1,172.35 | 1,136.00 | 1,166.60 | 1,140.37 | 5,535 |
| Sep 12, 2023 | 1,183.05 | 1,195.35 | 1,144.95 | 1,161.30 | 1,135.19 | 8,433 |
| Sep 11, 2023 | 1,211.00 | 1,219.00 | 1,182.00 | 1,189.45 | 1,162.71 | 2,189 |
| Sep 8, 2023 | 1,205.00 | 1,219.45 | 1,194.00 | 1,206.80 | 1,179.67 | 9,101 |
| Sep 7, 2023 | 1,207.80 | 1,220.35 | 1,205.00 | 1,206.05 | 1,178.94 | 2,154 |
| Sep 6, 2023 | 1,180.05 | 1,225.00 | 1,180.05 | 1,207.75 | 1,180.60 | 6,959 |
| Sep 5, 2023 | 1,204.95 | 1,222.00 | 1,026.00 | 1,202.65 | 1,175.61 | 16,385 |
| Sep 4, 2023 | 1,159.00 | 1,205.00 | 1,159.00 | 1,195.95 | 1,169.06 | 4,854 |
| Sep 1, 2023 | 1,165.00 | 1,172.00 | 1,148.95 | 1,152.50 | 1,126.59 | 2,447 |
| Aug 31, 2023 | 1,162.00 | 1,192.00 | 1,153.25 | 1,165.45 | 1,139.25 | 5,959 |
| Aug 30, 2023 | 1,159.00 | 1,170.80 | 1,152.20 | 1,160.85 | 1,134.75 | 2,109 |
| Aug 29, 2023 | 1,162.00 | 1,169.30 | 1,153.75 | 1,157.90 | 1,131.87 | 3,697 |
| Aug 28, 2023 | 1,144.15 | 1,169.00 | 1,144.15 | 1,158.25 | 1,132.21 | 5,989 |
| Aug 25, 2023 | 1,150.00 | 1,161.00 | 1,131.00 | 1,144.10 | 1,118.38 | 4,339 |
| Aug 24, 2023 | 1,161.05 | 1,187.85 | 1,142.10 | 1,148.40 | 1,122.58 | 10,979 |
| Aug 23, 2023 | 1,228.95 | 1,234.25 | 1,156.45 | 1,165.45 | 1,139.25 | 18,078 |
| Aug 22, 2023 | 1,175.00 | 1,233.60 | 1,174.00 | 1,207.85 | 1,180.70 | 32,920 |
| Aug 21, 2023 | 1,130.00 | 1,195.70 | 1,120.05 | 1,164.80 | 1,138.61 | 10,069 |
| Aug 18, 2023 | 1,125.95 | 1,147.20 | 1,119.35 | 1,130.15 | 1,104.74 | 9,848 |
| Aug 17, 2023 | 1,125.70 | 1,128.85 | 1,110.85 | 1,118.20 | 1,093.06 | 1,865 |
| Aug 16, 2023 | 1,130.00 | 1,130.00 | 1,111.85 | 1,118.90 | 1,093.75 | 2,117 |
| Aug 14, 2023 | 1,100.55 | 1,137.95 | 1,100.55 | 1,130.70 | 1,105.28 | 5,288 |
| Aug 11, 2023 | 1,145.00 | 1,176.45 | 1,139.05 | 1,151.45 | 1,125.56 | 4,519 |
| Aug 10, 2023 | 1,137.85 | 1,162.80 | 1,137.00 | 1,141.60 | 1,115.94 | 4,326 |
| Aug 9, 2023 | 1,136.05 | 1,152.90 | 1,127.15 | 1,137.85 | 1,112.27 | 3,173 |
| Aug 8, 2023 | 1,150.00 | 1,162.15 | 1,135.25 | 1,136.60 | 1,111.05 | 3,727 |
| Aug 7, 2023 | 1,138.05 | 1,155.55 | 1,137.05 | 1,149.55 | 1,123.71 | 2,854 |
| Aug 4, 2023 | 1,119.00 | 1,149.00 | 1,117.75 | 1,131.15 | 1,105.72 | 3,301 |
| Aug 3, 2023 | 1,097.00 | 1,118.65 | 1,095.00 | 1,111.60 | 1,086.61 | 1,486 |
| Jul 28, 2023 | 1,095.00 | 1,098.55 | 1,088.00 | 1,091.45 | 1,066.91 | 2,190 |
| Jul 26, 2023 | 1,087.00 | 1,106.00 | 1,078.70 | 1,099.60 | 1,074.88 | 2,938 |
| Jul 24, 2023 | 1,073.05 | 1,081.30 | 1,059.00 | 1,070.00 | 1,045.94 | 2,395 |
| Jul 21, 2023 | 1,093.40 | 1,093.40 | 1,069.85 | 1,073.85 | 1,049.71 | 2,266 |
| Jul 20, 2023 | 1,096.75 | 1,110.00 | 1,089.50 | 1,093.40 | 1,068.82 | 3,568 |
| Jul 19, 2023 | 1,089.00 | 1,109.00 | 1,076.30 | 1,095.90 | 1,071.26 | 4,379 |
| Jul 17, 2023 | 1,074.10 | 1,110.00 | 1,074.10 | 1,098.30 | 1,073.61 | 15,434 |
| Jul 14, 2023 | 1,053.00 | 1,087.85 | 1,045.90 | 1,071.45 | 1,047.36 | 4,771 |
| Jul 10, 2023 | 1,052.95 | 1,054.00 | 1,018.80 | 1,026.20 | 1,003.13 | 4,496 |
| Jul 7, 2023 | 1,058.95 | 1,070.00 | 1,039.00 | 1,047.75 | 1,024.20 | 11,634 |
| Jun 30, 2023 | 1,008.90 | 1,027.00 | 1,000.20 | 1,009.50 | 986.81 | 7,685 |
| Jul 4, 2023 | 15.00 Dividend | |||||
| Jun 28, 2023 | 988.00 | 1,025.00 | 985.00 | 1,008.90 | 986.22 | 11,817 |
| Jun 27, 2023 | 965.15 | 990.55 | 965.15 | 986.15 | 963.98 | 2,172 |
| Jun 26, 2023 | 970.40 | 977.00 | 961.55 | 973.60 | 951.71 | 2,173 |
| Jun 23, 2023 | 986.95 | 986.95 | 962.25 | 965.00 | 943.31 | 2,676 |
| Jun 22, 2023 | 975.75 | 995.35 | 971.00 | 975.90 | 953.96 | 9,044 |
| Jun 21, 2023 | 967.00 | 986.00 | 960.80 | 975.75 | 953.81 | 2,835 |
| Jun 20, 2023 | 978.95 | 979.00 | 948.00 | 956.40 | 934.90 | 8,276 |
| Jun 19, 2023 | 994.85 | 1,008.20 | 965.00 | 969.45 | 947.66 | 13,650 |
| Jun 16, 2023 | 970.00 | 1,012.00 | 970.00 | 984.30 | 962.17 | 22,049 |
| Jun 15, 2023 | 901.55 | 968.00 | 901.55 | 955.75 | 934.26 | 17,665 |
| Jun 14, 2023 | 885.10 | 907.80 | 877.00 | 901.95 | 881.67 | 4,695 |
| Jun 13, 2023 | 882.05 | 909.95 | 882.05 | 888.80 | 868.82 | 4,019 |
| Jun 12, 2023 | 880.00 | 906.95 | 879.00 | 891.05 | 871.02 | 4,770 |
| Jun 9, 2023 | 877.05 | 887.00 | 875.25 | 882.05 | 862.22 | 2,372 |
| Jun 8, 2023 | 884.45 | 898.00 | 876.00 | 882.80 | 862.95 | 4,133 |
| Jun 7, 2023 | 890.85 | 900.00 | 878.30 | 884.45 | 864.57 | 2,505 |
| Jun 6, 2023 | 892.35 | 909.95 | 879.05 | 883.90 | 864.03 | 6,017 |
| Jun 5, 2023 | 866.05 | 900.45 | 866.05 | 891.00 | 870.97 | 6,284 |
| Jun 2, 2023 | 872.00 | 876.75 | 869.00 | 870.00 | 850.44 | 3,605 |
| Jun 1, 2023 | 875.95 | 877.00 | 868.35 | 870.90 | 851.32 | 3,525 |
| May 31, 2023 | 866.65 | 875.00 | 865.55 | 870.15 | 850.59 | 1,236 |
| May 30, 2023 | 875.00 | 877.75 | 858.00 | 865.05 | 845.60 | 732 |
| May 26, 2023 | 905.05 | 912.45 | 868.70 | 874.50 | 854.84 | 5,769 |
| May 25, 2023 | 869.00 | 909.95 | 869.00 | 901.40 | 881.14 | 7,068 |
| May 24, 2023 | 869.35 | 878.00 | 864.20 | 866.45 | 846.97 | 1,350 |
| May 23, 2023 | 869.80 | 880.65 | 865.00 | 868.10 | 848.58 | 1,767 |
| May 22, 2023 | 870.00 | 872.00 | 866.55 | 868.20 | 848.68 | 526 |
| May 19, 2023 | 881.80 | 881.80 | 865.00 | 866.85 | 847.36 | 472 |
| May 17, 2023 | 873.80 | 888.00 | 867.50 | 868.85 | 849.32 | 1,881 |
| May 16, 2023 | 869.00 | 902.15 | 867.55 | 870.70 | 851.13 | 6,455 |
| May 15, 2023 | 870.95 | 872.00 | 867.00 | 868.05 | 848.54 | 790 |
| May 12, 2023 | 869.70 | 874.60 | 867.05 | 868.60 | 849.07 | 1,718 |
| May 11, 2023 | 862.10 | 877.15 | 862.10 | 869.70 | 850.15 | 1,295 |
| May 10, 2023 | 875.00 | 888.00 | 860.00 | 865.25 | 845.80 | 4,318 |
| May 9, 2023 | 866.05 | 899.00 | 866.00 | 870.10 | 850.54 | 4,130 |
| May 8, 2023 | 869.00 | 917.95 | 867.05 | 878.50 | 858.75 | 6,595 |
| May 5, 2023 | 868.00 | 871.00 | 864.50 | 867.90 | 848.39 | 1,247 |
| May 4, 2023 | 868.00 | 871.95 | 866.50 | 867.20 | 847.70 | 485 |
| May 3, 2023 | 870.00 | 876.90 | 865.10 | 867.00 | 847.51 | 704 |
| May 2, 2023 | 862.35 | 881.00 | 862.35 | 868.80 | 849.27 | 1,651 |
| Apr 28, 2023 | 852.05 | 864.85 | 852.05 | 862.35 | 842.96 | 766 |
| Apr 27, 2023 | 850.90 | 852.10 | 838.60 | 848.35 | 829.28 | 1,839 |
| Apr 26, 2023 | 837.85 | 870.65 | 837.85 | 847.75 | 828.69 | 1,321 |