BSE - Delayed Quote • INR
UltraTech Cement Limited (ULTRACEMCO.BO)
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 | 9,751.80 | 9,779.75 | 9,646.00 | 9,700.20 | 9,700.20 | 4,452 |
| Apr 25, 2024 | 9,648.35 | 9,708.00 | 9,564.10 | 9,683.60 | 9,683.60 | 7,011 |
| Apr 24, 2024 | 9,560.00 | 9,685.00 | 9,560.00 | 9,657.85 | 9,657.85 | 3,073 |
| Apr 23, 2024 | 9,502.25 | 9,621.30 | 9,502.25 | 9,531.10 | 9,531.10 | 3,987 |
| Apr 22, 2024 | 9,529.35 | 9,587.00 | 9,473.75 | 9,567.15 | 9,567.15 | 6,267 |
| Apr 19, 2024 | 9,250.15 | 9,400.00 | 9,250.10 | 9,367.40 | 9,367.40 | 9,112 |
| Apr 18, 2024 | 9,474.00 | 9,525.00 | 9,340.30 | 9,387.20 | 9,387.20 | 10,371 |
| Apr 16, 2024 | 9,440.00 | 9,495.00 | 9,352.10 | 9,473.35 | 9,473.35 | 6,000 |
| Apr 15, 2024 | 9,635.00 | 9,635.00 | 9,490.00 | 9,502.20 | 9,502.20 | 3,120 |
| Apr 12, 2024 | 9,767.05 | 9,846.30 | 9,615.05 | 9,646.95 | 9,646.95 | 16,961 |
| Apr 10, 2024 | 9,780.90 | 9,857.25 | 9,704.30 | 9,819.60 | 9,819.60 | 4,275 |
| Apr 9, 2024 | 9,942.45 | 9,995.25 | 9,758.50 | 9,770.30 | 9,770.30 | 3,414 |
| Apr 8, 2024 | 9,825.05 | 9,898.70 | 9,802.00 | 9,863.40 | 9,863.40 | 3,573 |
| Apr 5, 2024 | 10,000.00 | 10,006.50 | 9,801.65 | 9,824.05 | 9,824.05 | 8,434 |
| Apr 4, 2024 | 10,109.20 | 10,109.20 | 9,905.00 | 10,006.60 | 10,006.60 | 3,469 |
| Apr 3, 2024 | 10,214.60 | 10,272.95 | 9,985.00 | 9,999.75 | 9,999.75 | 14,451 |
| Apr 2, 2024 | 9,911.85 | 10,080.00 | 9,846.30 | 10,039.90 | 10,039.90 | 9,610 |
| Apr 1, 2024 | 9,854.35 | 9,990.00 | 9,755.00 | 9,956.20 | 9,956.20 | 3,339 |
| Mar 28, 2024 | 9,625.75 | 9,850.00 | 9,625.75 | 9,745.05 | 9,745.05 | 9,898 |
| Mar 27, 2024 | 9,699.95 | 9,710.80 | 9,578.80 | 9,625.35 | 9,625.35 | 2,268 |
| Mar 26, 2024 | 9,686.25 | 9,686.25 | 9,566.85 | 9,600.35 | 9,600.35 | 3,877 |
| Mar 22, 2024 | 9,607.35 | 9,749.00 | 9,578.50 | 9,686.55 | 9,686.55 | 5,895 |
| Mar 21, 2024 | 9,549.25 | 9,630.00 | 9,513.35 | 9,607.35 | 9,607.35 | 1,090 |
| Mar 20, 2024 | 9,465.65 | 9,529.45 | 9,450.00 | 9,482.15 | 9,482.15 | 2,931 |
| Mar 19, 2024 | 9,601.00 | 9,601.00 | 9,435.00 | 9,456.00 | 9,456.00 | 3,712 |
| Mar 18, 2024 | 9,632.50 | 9,672.45 | 9,570.00 | 9,619.60 | 9,619.60 | 9,345 |
| Mar 15, 2024 | 9,610.55 | 9,750.00 | 9,560.00 | 9,644.00 | 9,644.00 | 18,758 |
| Mar 14, 2024 | 9,502.30 | 9,708.00 | 9,458.45 | 9,700.85 | 9,700.85 | 16,118 |
| Mar 13, 2024 | 9,654.65 | 9,654.65 | 9,502.75 | 9,596.25 | 9,596.25 | 41,029 |
| Mar 12, 2024 | 9,690.30 | 9,725.00 | 9,579.40 | 9,612.75 | 9,612.75 | 10,169 |
| Mar 11, 2024 | 9,754.85 | 9,822.10 | 9,672.90 | 9,697.90 | 9,697.90 | 10,738 |
| Mar 7, 2024 | 9,659.95 | 9,715.90 | 9,568.05 | 9,672.60 | 9,672.60 | 45,768 |
| Mar 6, 2024 | 9,900.00 | 9,902.00 | 9,528.80 | 9,643.70 | 9,643.70 | 28,838 |
| Mar 5, 2024 | 9,984.25 | 10,027.55 | 9,831.00 | 9,839.20 | 9,839.20 | 10,647 |
| Mar 4, 2024 | 10,189.65 | 10,189.65 | 9,963.30 | 9,983.80 | 9,983.80 | 13,919 |
| Mar 1, 2024 | 9,902.00 | 10,178.50 | 9,902.00 | 10,132.10 | 10,132.10 | 11,387 |
| Feb 29, 2024 | 9,750.05 | 9,934.50 | 9,709.35 | 9,901.90 | 9,901.90 | 1,429 |
| Feb 28, 2024 | 9,885.05 | 9,980.00 | 9,780.05 | 9,803.25 | 9,803.25 | 8,333 |
| Feb 27, 2024 | 9,911.20 | 10,044.05 | 9,887.85 | 9,954.30 | 9,954.30 | 13,245 |
| Feb 26, 2024 | 10,019.55 | 10,043.00 | 9,902.00 | 9,927.40 | 9,927.40 | 4,584 |
| Feb 23, 2024 | 10,044.95 | 10,044.95 | 9,900.00 | 10,005.70 | 10,005.70 | 17,332 |
| Feb 22, 2024 | 9,970.50 | 9,994.95 | 9,810.00 | 9,960.05 | 9,960.05 | 5,076 |
| Feb 21, 2024 | 9,952.25 | 10,113.30 | 9,921.60 | 9,968.85 | 9,968.85 | 17,440 |
| Feb 20, 2024 | 9,900.35 | 10,001.85 | 9,863.20 | 9,983.80 | 9,983.80 | 8,363 |
| Feb 19, 2024 | 9,936.95 | 9,953.20 | 9,890.90 | 9,900.35 | 9,900.35 | 1,902 |
| Feb 16, 2024 | 9,863.15 | 9,945.00 | 9,848.35 | 9,915.25 | 9,915.25 | 4,544 |
| Feb 15, 2024 | 9,849.95 | 9,849.95 | 9,707.00 | 9,815.35 | 9,815.35 | 4,161 |
| Feb 14, 2024 | 9,827.70 | 9,827.70 | 9,710.20 | 9,796.80 | 9,796.80 | 15,713 |
| Feb 13, 2024 | 9,951.20 | 9,994.10 | 9,831.05 | 9,852.35 | 9,852.35 | 7,299 |
| Feb 12, 2024 | 10,077.10 | 10,077.10 | 9,911.00 | 9,962.00 | 9,962.00 | 20,269 |
| Feb 9, 2024 | 10,005.35 | 10,041.80 | 9,855.00 | 9,946.80 | 9,946.80 | 6,033 |
| Feb 8, 2024 | 10,299.95 | 10,299.95 | 9,952.45 | 9,997.60 | 9,997.60 | 5,596 |
| Feb 7, 2024 | 10,088.15 | 10,282.00 | 10,085.00 | 10,225.05 | 10,225.05 | 10,804 |
| Feb 6, 2024 | 10,067.65 | 10,075.00 | 9,951.25 | 10,055.50 | 10,055.50 | 7,791 |
| Feb 5, 2024 | 10,094.80 | 10,120.25 | 9,880.60 | 9,917.30 | 9,917.30 | 1,742 |
| Feb 2, 2024 | 10,089.90 | 10,163.35 | 9,990.40 | 10,095.55 | 10,095.55 | 8,485 |
| Feb 1, 2024 | 10,130.05 | 10,226.30 | 9,900.90 | 9,921.50 | 9,921.50 | 4,784 |
| Jan 31, 2024 | 9,972.05 | 10,184.85 | 9,906.00 | 10,167.95 | 10,167.95 | 2,803 |
| Jan 30, 2024 | 10,201.15 | 10,321.35 | 9,947.00 | 9,958.50 | 9,958.50 | 7,766 |
| Jan 29, 2024 | 9,960.05 | 10,297.65 | 9,960.05 | 10,275.40 | 10,275.40 | 13,466 |
| Jan 25, 2024 | 9,989.80 | 10,047.90 | 9,883.65 | 9,984.05 | 9,984.05 | 4,067 |
| Jan 24, 2024 | 9,949.85 | 10,029.00 | 9,749.65 | 9,993.50 | 9,993.50 | 5,159 |
| Jan 23, 2024 | 10,000.00 | 10,081.00 | 9,819.90 | 9,833.70 | 9,833.70 | 4,516 |
| Jan 19, 2024 | 9,983.20 | 10,132.55 | 9,847.35 | 10,094.50 | 10,094.50 | 16,792 |
| Jan 17, 2024 | 9,960.00 | 10,043.20 | 9,826.55 | 9,850.75 | 9,850.75 | 4,438 |
| Jan 16, 2024 | 9,988.85 | 10,040.00 | 9,877.90 | 9,965.50 | 9,965.50 | 3,136 |
| Jan 15, 2024 | 9,880.00 | 9,990.75 | 9,823.00 | 9,952.70 | 9,952.70 | 2,400 |
| Jan 12, 2024 | 9,999.80 | 9,999.80 | 9,793.55 | 9,807.60 | 9,807.60 | 3,406 |
| Jan 11, 2024 | 9,889.85 | 9,940.00 | 9,726.65 | 9,903.65 | 9,903.65 | 6,891 |
| Jan 10, 2024 | 9,900.00 | 9,906.10 | 9,730.20 | 9,777.50 | 9,777.50 | 2,894 |
| Jan 9, 2024 | 9,935.15 | 10,017.60 | 9,870.35 | 9,894.10 | 9,894.10 | 3,139 |
| Jan 8, 2024 | 10,115.85 | 10,115.85 | 9,924.40 | 9,932.55 | 9,932.55 | 2,793 |
| Jan 5, 2024 | 10,149.80 | 10,149.80 | 9,994.25 | 10,014.50 | 10,014.50 | 5,685 |
| Jan 4, 2024 | 10,186.85 | 10,186.85 | 10,002.75 | 10,014.80 | 10,014.80 | 3,002 |
| Jan 3, 2024 | 10,250.55 | 10,250.55 | 10,090.00 | 10,110.75 | 10,110.75 | 4,716 |
| Jan 2, 2024 | 10,488.50 | 10,489.50 | 10,108.05 | 10,203.75 | 10,203.75 | 8,834 |
| Jan 1, 2024 | 10,495.00 | 10,519.30 | 10,416.10 | 10,461.30 | 10,461.30 | 5,107 |
| Dec 29, 2023 | 10,493.85 | 10,522.65 | 10,363.80 | 10,503.15 | 10,503.15 | 4,172 |
| Dec 28, 2023 | 10,510.55 | 10,510.55 | 10,327.55 | 10,415.35 | 10,415.35 | 14,405 |
| Dec 27, 2023 | 10,089.90 | 10,489.40 | 10,065.00 | 10,445.15 | 10,445.15 | 16,826 |
| Dec 26, 2023 | 9,999.90 | 10,050.35 | 9,972.35 | 10,021.05 | 10,021.05 | 2,416 |
| Dec 22, 2023 | 9,999.95 | 10,015.60 | 9,902.05 | 9,964.10 | 9,964.10 | 10,297 |
| Dec 21, 2023 | 9,885.00 | 9,976.95 | 9,826.55 | 9,953.55 | 9,953.55 | 2,633 |
| Dec 20, 2023 | 10,079.40 | 10,121.00 | 9,857.30 | 9,878.80 | 9,878.80 | 4,416 |
| Dec 19, 2023 | 9,980.00 | 10,050.00 | 9,957.00 | 10,012.30 | 10,012.30 | 3,468 |
| Dec 18, 2023 | 10,025.85 | 10,028.00 | 9,948.05 | 9,969.65 | 9,969.65 | 3,140 |
| Dec 15, 2023 | 9,980.85 | 10,059.70 | 9,902.55 | 10,025.30 | 10,025.30 | 17,977 |
| Dec 14, 2023 | 9,850.00 | 9,985.00 | 9,773.30 | 9,958.55 | 9,958.55 | 33,626 |
| Dec 13, 2023 | 9,895.45 | 10,040.00 | 9,678.05 | 9,739.35 | 9,739.35 | 22,342 |
| Dec 12, 2023 | 9,692.20 | 9,960.00 | 9,625.40 | 9,863.65 | 9,863.65 | 35,567 |
| Dec 11, 2023 | 9,435.60 | 9,725.00 | 9,409.50 | 9,685.00 | 9,685.00 | 5,472 |
| Dec 8, 2023 | 9,360.30 | 9,434.65 | 9,344.10 | 9,399.65 | 9,399.65 | 63,356 |
| Dec 7, 2023 | 9,279.95 | 9,376.00 | 9,234.10 | 9,359.65 | 9,359.65 | 6,794 |
| Dec 6, 2023 | 9,330.00 | 9,342.60 | 9,136.00 | 9,210.15 | 9,210.15 | 12,618 |
| Dec 5, 2023 | 9,349.65 | 9,400.00 | 9,244.00 | 9,326.80 | 9,326.80 | 4,609 |
| Dec 4, 2023 | 9,150.00 | 9,336.70 | 9,086.20 | 9,317.55 | 9,317.55 | 6,188 |
| Dec 1, 2023 | 9,100.05 | 9,152.00 | 8,976.45 | 9,031.35 | 9,031.35 | 24,172 |
| Nov 30, 2023 | 8,760.55 | 9,021.40 | 8,760.55 | 9,000.65 | 9,000.65 | 9,992 |
| Nov 29, 2023 | 8,750.00 | 8,788.45 | 8,693.25 | 8,726.55 | 8,726.55 | 3,743 |
| Nov 28, 2023 | 8,624.95 | 8,737.20 | 8,582.70 | 8,728.00 | 8,728.00 | 3,034 |
| Nov 24, 2023 | 8,610.05 | 8,652.85 | 8,544.00 | 8,545.50 | 8,545.50 | 60,222 |
| Nov 23, 2023 | 8,774.95 | 8,774.95 | 8,588.85 | 8,607.10 | 8,607.10 | 30,614 |
| Nov 22, 2023 | 8,749.95 | 8,774.35 | 8,617.90 | 8,760.30 | 8,760.30 | 2,942 |
| Nov 21, 2023 | 8,749.95 | 8,749.95 | 8,661.90 | 8,704.00 | 8,704.00 | 2,307 |
| Nov 20, 2023 | 8,790.05 | 8,801.15 | 8,651.00 | 8,663.50 | 8,663.50 | 3,551 |
| Nov 17, 2023 | 8,768.05 | 8,870.65 | 8,768.05 | 8,792.90 | 8,792.90 | 26,620 |
| Nov 16, 2023 | 8,778.00 | 8,810.00 | 8,700.00 | 8,775.35 | 8,775.35 | 22,262 |
| Nov 15, 2023 | 8,701.00 | 8,817.00 | 8,697.90 | 8,765.70 | 8,765.70 | 3,704 |
| Nov 13, 2023 | 8,714.10 | 8,724.75 | 8,660.00 | 8,676.00 | 8,676.00 | 1,851 |
| Nov 10, 2023 | 8,619.95 | 8,730.00 | 8,592.15 | 8,720.30 | 8,720.30 | 9,152 |
| Nov 9, 2023 | 8,675.10 | 8,719.00 | 8,619.35 | 8,629.65 | 8,629.65 | 1,939 |
| Nov 8, 2023 | 8,685.05 | 8,710.80 | 8,662.00 | 8,698.10 | 8,698.10 | 2,506 |
| Nov 7, 2023 | 8,638.35 | 8,692.20 | 8,587.65 | 8,685.05 | 8,685.05 | 3,237 |
| Nov 6, 2023 | 8,522.60 | 8,649.90 | 8,522.60 | 8,638.35 | 8,638.35 | 3,101 |
| Nov 3, 2023 | 8,483.55 | 8,530.00 | 8,437.75 | 8,518.05 | 8,518.05 | 31,866 |
| Nov 2, 2023 | 8,427.15 | 8,475.95 | 8,385.00 | 8,461.10 | 8,461.10 | 4,435 |
| Nov 1, 2023 | 8,479.95 | 8,479.95 | 8,370.00 | 8,380.55 | 8,380.55 | 2,956 |
| Oct 31, 2023 | 8,401.70 | 8,453.15 | 8,355.00 | 8,429.10 | 8,429.10 | 5,947 |
| Oct 30, 2023 | 8,282.80 | 8,427.60 | 8,205.00 | 8,411.70 | 8,411.70 | 11,829 |
| Oct 27, 2023 | 8,212.45 | 8,271.00 | 8,176.75 | 8,206.65 | 8,206.65 | 29,590 |
| Oct 26, 2023 | 8,260.00 | 8,260.00 | 8,148.30 | 8,212.45 | 8,212.45 | 41,967 |
| Oct 25, 2023 | 8,346.55 | 8,392.20 | 8,194.10 | 8,258.45 | 8,258.45 | 2,768 |
| Oct 23, 2023 | 8,375.05 | 8,520.35 | 8,306.05 | 8,321.05 | 8,321.05 | 2,949 |
| Oct 20, 2023 | 8,530.00 | 8,636.10 | 8,408.65 | 8,453.75 | 8,453.75 | 8,190 |
| Oct 19, 2023 | 8,264.95 | 8,539.85 | 8,199.75 | 8,514.80 | 8,514.80 | 80,238 |
| Oct 18, 2023 | 8,369.60 | 8,369.60 | 8,250.00 | 8,280.70 | 8,280.70 | 2,834 |
| Oct 17, 2023 | 8,325.00 | 8,332.25 | 8,277.00 | 8,300.20 | 8,300.20 | 3,331 |
| Oct 16, 2023 | 8,364.75 | 8,454.15 | 8,272.75 | 8,303.05 | 8,303.05 | 3,626 |
| Oct 13, 2023 | 8,260.05 | 8,414.00 | 8,260.05 | 8,364.65 | 8,364.65 | 12,980 |
| Oct 12, 2023 | 8,340.00 | 8,374.30 | 8,305.00 | 8,357.95 | 8,357.95 | 2,933 |
| Oct 11, 2023 | 8,170.00 | 8,389.10 | 8,170.00 | 8,328.50 | 8,328.50 | 151,618 |
| Oct 10, 2023 | 8,108.65 | 8,182.15 | 8,106.95 | 8,156.00 | 8,156.00 | 3,092 |
| Oct 9, 2023 | 8,199.95 | 8,199.95 | 8,090.00 | 8,108.60 | 8,108.60 | 5,074 |
| Oct 6, 2023 | 8,167.10 | 8,235.95 | 8,156.55 | 8,205.10 | 8,205.10 | 7,944 |
| Oct 5, 2023 | 8,235.95 | 8,235.95 | 8,130.00 | 8,167.05 | 8,167.05 | 30,528 |
| Oct 4, 2023 | 8,302.05 | 8,302.05 | 8,050.00 | 8,117.55 | 8,117.55 | 22,815 |
| Oct 3, 2023 | 8,349.80 | 8,390.80 | 8,225.95 | 8,302.05 | 8,302.05 | 29,781 |
| Sep 29, 2023 | 8,200.00 | 8,283.70 | 8,126.95 | 8,257.50 | 8,257.50 | 35,684 |
| Sep 28, 2023 | 8,295.30 | 8,321.85 | 8,138.00 | 8,153.25 | 8,153.25 | 5,430 |
| Sep 27, 2023 | 8,246.35 | 8,295.60 | 8,215.55 | 8,263.25 | 8,263.25 | 12,614 |
| Sep 26, 2023 | 8,245.00 | 8,327.90 | 8,220.25 | 8,226.35 | 8,226.35 | 4,492 |
| Sep 25, 2023 | 8,215.00 | 8,271.05 | 8,163.00 | 8,206.70 | 8,206.70 | 4,199 |
| Sep 22, 2023 | 8,293.30 | 8,303.05 | 8,172.65 | 8,181.10 | 8,181.10 | 23,662 |
| Sep 21, 2023 | 8,380.15 | 8,435.00 | 8,284.00 | 8,306.05 | 8,306.05 | 30,776 |
| Sep 20, 2023 | 8,600.00 | 8,623.50 | 8,435.10 | 8,456.65 | 8,456.65 | 10,920 |
| Sep 18, 2023 | 8,727.70 | 8,727.75 | 8,603.75 | 8,623.60 | 8,623.60 | 2,671 |
| Sep 15, 2023 | 8,740.85 | 8,750.00 | 8,657.00 | 8,727.70 | 8,727.70 | 5,920 |
| Sep 14, 2023 | 8,652.70 | 8,703.70 | 8,607.20 | 8,689.30 | 8,689.30 | 4,072 |
| Sep 13, 2023 | 8,577.60 | 8,685.25 | 8,530.00 | 8,634.40 | 8,634.40 | 14,137 |
| Sep 12, 2023 | 8,467.00 | 8,610.95 | 8,386.35 | 8,577.55 | 8,577.55 | 13,812 |
| Sep 11, 2023 | 8,425.05 | 8,498.95 | 8,425.05 | 8,459.75 | 8,459.75 | 3,202 |
| Sep 8, 2023 | 8,510.00 | 8,547.40 | 8,397.55 | 8,423.95 | 8,423.95 | 2,940 |
| Sep 7, 2023 | 8,535.00 | 8,540.00 | 8,430.65 | 8,491.05 | 8,491.05 | 3,933 |
| Sep 6, 2023 | 8,456.15 | 8,550.00 | 8,442.20 | 8,533.10 | 8,533.10 | 7,129 |
| Sep 5, 2023 | 8,580.50 | 8,592.25 | 8,442.95 | 8,456.10 | 8,456.10 | 13,474 |
| Sep 4, 2023 | 8,279.95 | 8,600.00 | 8,279.95 | 8,580.10 | 8,580.10 | 26,066 |
| Sep 1, 2023 | 8,300.10 | 8,343.95 | 8,246.00 | 8,264.30 | 8,264.30 | 15,998 |
| Aug 31, 2023 | 8,222.65 | 8,360.60 | 8,222.65 | 8,315.10 | 8,315.10 | 10,216 |
| Aug 30, 2023 | 8,210.05 | 8,311.00 | 8,210.05 | 8,260.60 | 8,260.60 | 2,584 |
| Aug 29, 2023 | 8,150.00 | 8,205.00 | 8,150.00 | 8,195.50 | 8,195.50 | 1,702 |
| Aug 28, 2023 | 8,100.00 | 8,149.90 | 8,050.00 | 8,114.95 | 8,114.95 | 5,127 |
| Aug 25, 2023 | 8,160.05 | 8,177.95 | 8,060.00 | 8,070.40 | 8,070.40 | 9,719 |
| Aug 24, 2023 | 8,159.20 | 8,322.95 | 8,159.20 | 8,211.95 | 8,211.95 | 20,539 |
| Aug 23, 2023 | 8,181.05 | 8,235.95 | 8,143.20 | 8,159.15 | 8,159.15 | 21,993 |
| Aug 22, 2023 | 8,164.25 | 8,263.20 | 8,164.25 | 8,198.65 | 8,198.65 | 30,150 |
| Aug 21, 2023 | 8,120.05 | 8,278.50 | 8,120.05 | 8,214.50 | 8,214.50 | 4,642 |
| Aug 18, 2023 | 8,206.50 | 8,241.25 | 8,165.00 | 8,219.05 | 8,219.05 | 4,318 |
| Aug 17, 2023 | 8,244.60 | 8,244.60 | 8,151.00 | 8,206.50 | 8,206.50 | 2,138 |
| Aug 16, 2023 | 8,028.35 | 8,264.95 | 7,940.55 | 8,244.65 | 8,244.65 | 5,198 |
| Aug 14, 2023 | 8,062.60 | 8,130.00 | 8,023.50 | 8,048.95 | 8,048.95 | 1,886 |
| Aug 11, 2023 | 8,100.15 | 8,156.65 | 8,050.00 | 8,126.20 | 8,126.20 | 4,534 |
| Aug 10, 2023 | 8,107.05 | 8,205.05 | 8,080.00 | 8,100.15 | 8,100.15 | 31,526 |
| Aug 9, 2023 | 8,159.10 | 8,181.65 | 8,086.40 | 8,106.50 | 8,106.50 | 13,634 |
| Aug 8, 2023 | 8,195.00 | 8,221.55 | 8,130.00 | 8,159.10 | 8,159.10 | 10,498 |
| Aug 7, 2023 | 8,197.95 | 8,248.00 | 8,161.15 | 8,171.35 | 8,171.35 | 6,913 |
| Aug 4, 2023 | 8,145.05 | 8,228.75 | 8,145.05 | 8,161.25 | 8,161.25 | 6,299 |
| Aug 3, 2023 | 8,287.00 | 8,287.00 | 8,080.15 | 8,138.75 | 8,138.75 | 6,435 |
| Jul 28, 2023 | 8,285.00 | 8,340.00 | 8,217.20 | 8,301.80 | 8,301.80 | 42,437 |
| Jul 27, 2023 | 38.00 Dividend | |||||
| Jul 26, 2023 | 8,400.05 | 8,458.25 | 8,342.30 | 8,351.55 | 8,313.55 | 7,506 |
| Jul 24, 2023 | 8,132.95 | 8,245.00 | 8,097.75 | 8,219.90 | 8,182.50 | 6,624 |
| Jul 21, 2023 | 8,229.80 | 8,305.30 | 8,068.25 | 8,126.50 | 8,089.52 | 117,050 |
| Jul 20, 2023 | 8,335.05 | 8,350.00 | 8,168.95 | 8,223.90 | 8,186.48 | 6,991 |
| Jul 19, 2023 | 8,151.60 | 8,349.90 | 8,151.60 | 8,330.50 | 8,292.60 | 6,948 |
| Jul 17, 2023 | 8,190.90 | 8,258.75 | 8,190.75 | 8,250.05 | 8,212.51 | 3,742 |
| Jul 14, 2023 | 8,334.10 | 8,334.10 | 8,149.10 | 8,190.85 | 8,153.58 | 4,990 |
| Jul 10, 2023 | 8,261.70 | 8,431.00 | 8,261.70 | 8,349.80 | 8,311.81 | 3,550 |
| Jul 7, 2023 | 8,400.00 | 8,440.25 | 8,328.85 | 8,337.70 | 8,299.76 | 4,872 |
| Jun 30, 2023 | 8,264.00 | 8,315.30 | 8,234.65 | 8,292.85 | 8,255.12 | 5,728 |
| Jun 28, 2023 | 8,175.05 | 8,310.05 | 8,175.05 | 8,265.65 | 8,228.04 | 2,919 |
| Jun 27, 2023 | 8,168.05 | 8,225.00 | 8,168.05 | 8,207.55 | 8,170.21 | 9,129 |
| Jun 26, 2023 | 8,070.00 | 8,180.00 | 8,070.00 | 8,168.25 | 8,131.08 | 10,449 |
| Jun 23, 2023 | 8,121.05 | 8,151.20 | 8,057.15 | 8,067.00 | 8,030.29 | 20,378 |
| Jun 22, 2023 | 8,245.10 | 8,274.25 | 8,143.35 | 8,164.75 | 8,127.60 | 4,544 |
| Jun 21, 2023 | 8,224.25 | 8,342.60 | 8,224.25 | 8,241.85 | 8,204.35 | 13,535 |
| Jun 20, 2023 | 8,267.45 | 8,292.40 | 8,168.40 | 8,241.55 | 8,204.05 | 2,929 |
| Jun 19, 2023 | 8,335.00 | 8,410.10 | 8,253.00 | 8,267.45 | 8,229.83 | 4,492 |
| Jun 16, 2023 | 8,340.05 | 8,429.00 | 8,306.10 | 8,333.95 | 8,296.03 | 8,740 |
| Jun 15, 2023 | 8,360.05 | 8,427.00 | 8,311.20 | 8,330.20 | 8,292.30 | 18,502 |
| Jun 14, 2023 | 8,276.05 | 8,368.40 | 8,276.05 | 8,348.55 | 8,310.56 | 5,650 |
| Jun 13, 2023 | 8,200.00 | 8,318.95 | 8,200.00 | 8,273.45 | 8,235.81 | 4,188 |
| Jun 12, 2023 | 8,151.30 | 8,204.00 | 8,100.00 | 8,198.25 | 8,160.95 | 4,578 |
| Jun 9, 2023 | 8,125.30 | 8,215.00 | 8,112.00 | 8,151.30 | 8,114.21 | 7,054 |
| Jun 8, 2023 | 8,165.00 | 8,211.50 | 8,084.65 | 8,096.45 | 8,059.61 | 5,262 |
| Jun 7, 2023 | 8,140.00 | 8,170.15 | 8,082.50 | 8,153.00 | 8,115.90 | 6,127 |
| Jun 6, 2023 | 7,870.00 | 8,119.00 | 7,870.00 | 8,103.85 | 8,066.98 | 22,458 |
| Jun 5, 2023 | 7,906.95 | 7,923.05 | 7,867.00 | 7,872.85 | 7,837.03 | 3,070 |
| Jun 2, 2023 | 7,840.05 | 7,947.40 | 7,835.00 | 7,849.40 | 7,813.69 | 3,575 |
| Jun 1, 2023 | 7,873.65 | 7,896.10 | 7,813.65 | 7,842.70 | 7,807.02 | 4,036 |
| May 31, 2023 | 7,899.00 | 7,921.65 | 7,780.00 | 7,873.65 | 7,837.82 | 6,990 |
| May 30, 2023 | 7,865.00 | 7,972.95 | 7,845.00 | 7,899.55 | 7,863.61 | 10,353 |
| May 26, 2023 | 7,700.30 | 7,749.00 | 7,639.30 | 7,723.80 | 7,688.66 | 14,458 |
| May 25, 2023 | 7,653.40 | 7,665.00 | 7,591.75 | 7,605.55 | 7,570.94 | 14,705 |
| May 24, 2023 | 7,655.30 | 7,682.55 | 7,592.00 | 7,653.40 | 7,618.58 | 2,724 |
| May 23, 2023 | 7,710.00 | 7,760.00 | 7,628.60 | 7,655.30 | 7,620.47 | 3,225 |
| May 22, 2023 | 7,635.35 | 7,739.55 | 7,635.35 | 7,714.15 | 7,679.05 | 3,513 |
| May 19, 2023 | 7,630.05 | 7,690.00 | 7,584.35 | 7,680.20 | 7,645.25 | 3,108 |
| May 17, 2023 | 7,709.80 | 7,762.45 | 7,658.00 | 7,699.30 | 7,664.27 | 2,045 |
| May 16, 2023 | 7,760.95 | 7,805.65 | 7,680.85 | 7,692.75 | 7,657.75 | 6,095 |
| May 15, 2023 | 7,773.95 | 7,776.00 | 7,721.00 | 7,761.00 | 7,725.69 | 2,065 |
| May 12, 2023 | 7,795.05 | 7,908.75 | 7,692.65 | 7,701.60 | 7,666.56 | 5,115 |
| May 11, 2023 | 7,777.00 | 7,855.00 | 7,754.45 | 7,834.45 | 7,798.80 | 9,643 |
| May 10, 2023 | 7,740.00 | 7,774.00 | 7,720.30 | 7,744.10 | 7,708.86 | 3,463 |
| May 9, 2023 | 7,511.05 | 7,822.45 | 7,511.05 | 7,714.80 | 7,679.70 | 4,116 |
| May 8, 2023 | 7,626.00 | 7,752.00 | 7,626.00 | 7,727.70 | 7,692.54 | 8,447 |
| May 5, 2023 | 7,486.35 | 7,668.00 | 7,486.35 | 7,627.50 | 7,592.79 | 8,199 |
| May 4, 2023 | 7,450.05 | 7,528.80 | 7,450.05 | 7,503.85 | 7,469.71 | 2,012 |
| May 3, 2023 | 7,530.10 | 7,544.00 | 7,437.50 | 7,501.05 | 7,466.92 | 6,068 |
| May 2, 2023 | 7,554.55 | 7,576.00 | 7,436.75 | 7,456.05 | 7,422.12 | 7,806 |
| Apr 28, 2023 | 7,524.95 | 7,576.55 | 7,487.55 | 7,554.60 | 7,520.23 | 8,316 |
| Apr 27, 2023 | 7,440.05 | 7,508.35 | 7,438.00 | 7,501.25 | 7,467.12 | 1,929 |
| Apr 26, 2023 | 7,499.90 | 7,499.90 | 7,313.00 | 7,456.05 | 7,422.12 | 3,905 |