NSE - Delayed Quote INR

Aurobindo Pharma Limited (AUROPHARMA.NS)

Compare
1,447.60 -12.65 (-0.87%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 1,460.25 1,482.30 1,441.20 1,447.60 1,447.60 661,439
Oct 21, 2024 1,473.10 1,499.50 1,448.60 1,460.25 1,460.25 874,694
Oct 18, 2024 1,460.00 1,481.55 1,450.00 1,472.70 1,472.70 437,609
Oct 17, 2024 1,482.05 1,487.05 1,462.40 1,468.65 1,468.65 736,438
Oct 16, 2024 1,480.05 1,487.35 1,464.25 1,482.05 1,482.05 606,484
Oct 15, 2024 1,497.00 1,499.15 1,466.55 1,480.05 1,480.05 574,286
Oct 14, 2024 1,496.10 1,502.70 1,469.25 1,489.25 1,489.25 741,192
Oct 11, 2024 1,477.00 1,499.00 1,474.30 1,495.85 1,495.85 620,340
Oct 10, 2024 1,511.95 1,515.90 1,456.40 1,465.95 1,465.95 1,145,802
Oct 9, 2024 1,492.05 1,520.05 1,483.30 1,509.30 1,509.30 791,236
Oct 8, 2024 1,453.00 1,495.50 1,439.50 1,491.25 1,491.25 661,516
Oct 7, 2024 1,467.00 1,488.85 1,442.30 1,466.60 1,466.60 1,218,725
Oct 4, 2024 1,458.00 1,489.70 1,442.20 1,466.05 1,466.05 923,928
Oct 3, 2024 1,438.30 1,463.25 1,425.00 1,458.60 1,458.60 1,525,846
Oct 1, 2024 1,455.00 1,461.70 1,407.00 1,438.30 1,438.30 2,603,178
Sep 30, 2024 1,512.05 1,518.90 1,444.00 1,460.70 1,460.70 1,857,748
Sep 27, 2024 1,505.00 1,520.85 1,489.65 1,511.35 1,511.35 704,353
Sep 26, 2024 1,530.10 1,530.30 1,493.90 1,515.30 1,515.30 853,880
Sep 25, 2024 1,507.00 1,531.45 1,498.50 1,526.75 1,526.75 1,026,040
Sep 24, 2024 1,487.00 1,508.30 1,471.70 1,501.15 1,501.15 1,153,620
Sep 23, 2024 1,498.00 1,510.50 1,470.00 1,480.95 1,480.95 2,358,329
Sep 20, 2024 1,537.80 1,540.85 1,482.60 1,496.35 1,496.35 2,007,987
Sep 19, 2024 1,550.10 1,559.90 1,511.00 1,528.10 1,528.10 692,586
Sep 18, 2024 1,552.45 1,559.90 1,518.05 1,539.15 1,539.15 581,463
Sep 17, 2024 1,564.00 1,568.30 1,549.05 1,552.45 1,552.45 584,857
Sep 16, 2024 1,574.85 1,583.95 1,551.30 1,564.00 1,564.00 1,277,762
Sep 13, 2024 1,565.00 1,592.00 1,555.00 1,567.25 1,567.25 1,185,312
Sep 12, 2024 1,521.50 1,578.00 1,521.50 1,561.45 1,561.45 4,067,763
Sep 11, 2024 1,533.60 1,546.20 1,502.40 1,507.40 1,507.40 979,903
Sep 10, 2024 1,528.00 1,534.70 1,515.20 1,518.40 1,518.40 877,176
Sep 9, 2024 1,537.35 1,540.00 1,512.75 1,518.50 1,518.50 841,713
Sep 6, 2024 1,533.80 1,546.75 1,516.25 1,537.40 1,537.40 1,043,914
Sep 5, 2024 1,542.15 1,559.00 1,529.50 1,533.55 1,533.55 1,023,539
Sep 4, 2024 1,528.00 1,556.50 1,528.00 1,550.15 1,550.15 1,069,656
Sep 3, 2024 1,553.00 1,569.80 1,546.40 1,549.40 1,549.40 1,033,542
Sep 2, 2024 1,580.80 1,584.45 1,549.10 1,553.95 1,553.95 728,911
Aug 30, 2024 1,560.00 1,580.60 1,551.00 1,569.40 1,569.40 1,757,837
Aug 29, 2024 1,555.55 1,574.90 1,555.10 1,563.15 1,563.15 573,393
Aug 28, 2024 1,551.95 1,578.35 1,544.95 1,564.20 1,564.20 999,085
Aug 27, 2024 1,543.60 1,556.15 1,537.90 1,551.95 1,551.95 434,249
Aug 26, 2024 1,538.00 1,555.15 1,531.10 1,547.85 1,547.85 738,245
Aug 23, 2024 1,529.05 1,547.00 1,525.55 1,538.20 1,538.20 852,282
Aug 22, 2024 1,519.00 1,539.65 1,504.00 1,533.85 1,533.85 1,063,659
Aug 21, 2024 1,537.30 1,539.95 1,490.10 1,511.50 1,511.50 1,789,751
Aug 20, 2024 1,520.00 1,543.25 1,515.00 1,537.30 1,537.30 1,113,655
Aug 19, 2024 1,502.10 1,536.65 1,490.30 1,519.20 1,519.20 1,472,094
Aug 16, 2024 1,525.00 1,527.00 1,421.45 1,502.75 1,502.75 4,458,082
Aug 14, 2024 1,506.90 1,525.00 1,474.05 1,519.70 1,519.70 1,961,578
Aug 13, 2024 1,476.00 1,533.20 1,461.80 1,505.80 1,505.80 3,867,134
Aug 12, 2024 1,460.00 1,490.00 1,440.60 1,461.80 1,461.80 2,459,665
Aug 9, 2024 1,480.40 1,488.30 1,431.05 1,449.70 1,449.70 1,983,341
Aug 8, 2024 1,470.00 1,487.95 1,448.00 1,479.30 1,479.30 1,977,114
Aug 7, 2024 1,416.60 1,472.10 1,414.25 1,465.15 1,465.15 2,819,701
Aug 6, 2024 1,421.90 1,439.45 1,395.00 1,401.60 1,401.60 846,788
Aug 5, 2024 1,428.35 1,442.00 1,408.40 1,421.25 1,421.25 1,856,025
Aug 2, 2024 1,422.10 1,450.80 1,419.05 1,443.30 1,443.30 1,187,900
Aug 1, 2024 1,434.10 1,441.00 1,424.10 1,432.85 1,432.85 542,547
Jul 31, 2024 1,399.50 1,440.70 1,399.45 1,434.15 1,434.15 1,265,697
Jul 30, 2024 1,399.00 1,423.05 1,393.60 1,399.45 1,399.45 709,701
Jul 29, 2024 1,390.00 1,417.00 1,387.60 1,405.00 1,405.00 2,165,307
Jul 26, 2024 1,365.80 1,389.00 1,360.95 1,386.20 1,386.20 862,019
Jul 25, 2024 1,349.45 1,366.40 1,340.25 1,362.80 1,362.80 530,041
Jul 24, 2024 1,357.75 1,366.70 1,348.20 1,353.70 1,353.70 504,760
Jul 23, 2024 1,344.55 1,363.80 1,318.00 1,357.75 1,357.75 650,569
Jul 22, 2024 1,332.00 1,363.70 1,314.45 1,344.55 1,344.55 1,403,561
Jul 19, 2024 1,341.35 1,353.70 1,323.65 1,330.80 1,330.80 696,142
Jul 18, 2024 1,371.05 1,377.80 1,320.10 1,336.40 1,336.40 1,844,711
Jul 16, 2024 1,380.00 1,388.05 1,367.30 1,371.05 1,371.05 1,174,233
Jul 15, 2024 1,360.00 1,409.90 1,342.20 1,374.85 1,374.85 6,364,673
Jul 12, 2024 1,317.90 1,330.00 1,311.00 1,326.85 1,326.85 479,843
Jul 11, 2024 1,334.00 1,338.15 1,315.10 1,317.90 1,317.90 487,859
Jul 10, 2024 1,335.00 1,344.20 1,306.00 1,337.10 1,337.10 1,296,174
Jul 9, 2024 1,304.80 1,338.00 1,290.25 1,332.40 1,332.40 1,708,700
Jul 8, 2024 1,305.10 1,327.70 1,285.75 1,305.40 1,305.40 1,486,444
Jul 5, 2024 1,255.00 1,311.80 1,255.00 1,303.55 1,303.55 2,708,670
Jul 4, 2024 1,238.80 1,257.90 1,226.50 1,254.65 1,254.65 848,096
Jul 3, 2024 1,216.05 1,244.00 1,208.50 1,238.80 1,238.80 1,232,716
Jul 2, 2024 1,218.80 1,220.95 1,203.00 1,213.05 1,213.05 529,413
Jul 1, 2024 1,214.05 1,226.00 1,204.05 1,211.80 1,211.80 1,447,616
Jun 28, 2024 1,195.20 1,214.70 1,192.00 1,207.60 1,207.60 1,204,101
Jun 27, 2024 1,198.05 1,212.00 1,180.10 1,188.25 1,188.25 4,916,440
Jun 26, 2024 1,214.95 1,220.40 1,193.40 1,197.95 1,197.95 1,956,972
Jun 25, 2024 1,227.00 1,227.95 1,205.00 1,217.95 1,217.95 528,259
Jun 24, 2024 1,234.95 1,246.10 1,215.05 1,218.65 1,218.65 1,623,690
Jun 21, 2024 1,245.00 1,262.30 1,235.00 1,241.10 1,241.10 672,582
Jun 20, 2024 1,220.05 1,246.10 1,207.80 1,243.20 1,243.20 791,551
Jun 19, 2024 1,242.00 1,248.05 1,217.95 1,221.70 1,221.70 1,022,658
Jun 18, 2024 1,255.10 1,268.05 1,212.00 1,242.70 1,242.70 4,445,748
Jun 14, 2024 1,226.25 1,264.65 1,226.25 1,259.00 1,259.00 1,525,146
Jun 13, 2024 1,250.00 1,261.30 1,245.50 1,254.65 1,254.65 556,663
Jun 12, 2024 1,257.00 1,260.55 1,241.00 1,248.95 1,248.95 728,599
Jun 11, 2024 1,250.10 1,267.05 1,240.00 1,257.00 1,257.00 659,538
Jun 10, 2024 1,272.00 1,277.65 1,228.70 1,249.20 1,249.20 2,468,196
Jun 7, 2024 1,254.05 1,292.10 1,251.50 1,265.15 1,265.15 1,879,997
Jun 6, 2024 1,267.40 1,270.95 1,233.85 1,251.30 1,251.30 1,165,617
Jun 5, 2024 1,210.00 1,274.55 1,197.25 1,266.40 1,266.40 1,565,785
Jun 4, 2024 1,227.45 1,232.95 1,109.45 1,197.35 1,197.35 1,434,945
Jun 3, 2024 1,229.00 1,230.00 1,205.55 1,227.40 1,227.40 1,782,095
May 31, 2024 1,205.50 1,211.90 1,162.65 1,185.70 1,185.70 2,973,908
May 30, 2024 1,217.90 1,225.80 1,196.90 1,200.50 1,200.50 913,732
May 29, 2024 1,219.55 1,230.00 1,203.10 1,218.90 1,218.90 1,130,292
May 28, 2024 1,215.00 1,226.10 1,204.25 1,221.00 1,221.00 2,079,792
May 27, 2024 1,208.85 1,238.70 1,191.00 1,196.35 1,196.35 4,238,829
May 24, 2024 1,228.50 1,245.70 1,221.00 1,235.05 1,235.05 1,220,847
May 23, 2024 1,228.90 1,235.95 1,212.95 1,229.85 1,229.85 706,992
May 22, 2024 1,220.10 1,231.85 1,205.65 1,222.75 1,222.75 1,896,537
May 21, 2024 1,202.35 1,227.00 1,185.20 1,218.25 1,218.25 2,431,614
May 17, 2024 1,165.00 1,185.65 1,157.55 1,165.05 1,165.05 1,301,547
May 16, 2024 1,160.85 1,165.05 1,145.35 1,159.95 1,159.95 699,002
May 15, 2024 1,169.95 1,172.95 1,152.00 1,158.40 1,158.40 1,001,585
May 14, 2024 1,187.85 1,190.20 1,152.00 1,168.60 1,168.60 1,704,299
May 13, 2024 1,127.50 1,185.50 1,117.00 1,177.60 1,177.60 3,504,915
May 10, 2024 1,115.00 1,142.90 1,104.25 1,127.55 1,127.55 1,091,418
May 9, 2024 1,136.00 1,155.00 1,112.15 1,115.30 1,115.30 1,442,692
May 8, 2024 1,123.80 1,145.80 1,110.30 1,136.10 1,136.10 1,129,812
May 7, 2024 1,170.00 1,170.00 1,097.10 1,124.35 1,124.35 1,676,642
May 6, 2024 1,141.60 1,172.00 1,141.60 1,163.20 1,163.20 1,284,525
May 3, 2024 1,159.10 1,169.60 1,145.00 1,151.65 1,151.65 802,670
May 2, 2024 1,148.00 1,162.95 1,145.60 1,156.35 1,156.35 713,707
Apr 30, 2024 1,152.80 1,175.80 1,147.00 1,153.50 1,153.50 2,442,943
Apr 29, 2024 1,137.00 1,156.45 1,127.25 1,151.80 1,151.80 2,471,250
Apr 26, 2024 1,109.00 1,137.50 1,104.00 1,131.30 1,131.30 1,511,617
Apr 25, 2024 1,081.05 1,106.95 1,079.10 1,103.40 1,103.40 1,642,872
Apr 24, 2024 1,095.20 1,097.00 1,080.80 1,084.05 1,084.05 923,839
Apr 23, 2024 1,085.00 1,096.45 1,077.05 1,093.25 1,093.25 1,150,312
Apr 22, 2024 1,090.25 1,097.65 1,074.25 1,076.25 1,076.25 1,267,744
Apr 19, 2024 1,109.00 1,109.00 1,079.00 1,087.05 1,087.05 1,304,443
Apr 18, 2024 1,113.85 1,129.00 1,095.80 1,114.50 1,114.50 2,027,734
Apr 16, 2024 1,075.00 1,117.20 1,069.30 1,111.10 1,111.10 1,700,783
Apr 15, 2024 1,075.00 1,095.75 1,072.05 1,085.30 1,085.30 2,423,299
Apr 12, 2024 1,110.10 1,127.95 1,086.00 1,088.45 1,088.45 1,216,798
Apr 10, 2024 1,132.00 1,134.90 1,105.00 1,108.65 1,108.65 1,589,943
Apr 9, 2024 1,124.00 1,137.25 1,116.05 1,131.95 1,131.95 770,370
Apr 8, 2024 1,129.90 1,129.90 1,104.05 1,120.25 1,120.25 1,961,231
Apr 5, 2024 1,123.00 1,142.00 1,120.30 1,123.70 1,123.70 1,696,633
Apr 4, 2024 1,137.10 1,139.05 1,115.25 1,123.60 1,123.60 2,299,460
Apr 3, 2024 1,103.00 1,150.70 1,103.00 1,137.65 1,137.65 2,589,939
Apr 2, 2024 1,114.55 1,115.00 1,094.05 1,101.45 1,101.45 1,019,400
Apr 1, 2024 1,113.00 1,131.55 1,104.55 1,113.35 1,113.35 2,560,078
Mar 28, 2024 1,070.35 1,099.25 1,064.05 1,088.75 1,088.75 2,060,466
Mar 27, 2024 1,050.00 1,074.90 1,041.60 1,070.35 1,070.35 1,497,184
Mar 26, 2024 1,002.00 1,059.25 995.30 1,053.05 1,053.05 1,859,790
Mar 22, 2024 1,004.00 1,036.30 1,004.00 1,019.85 1,019.85 1,430,882
Mar 21, 2024 1,028.30 1,030.80 1,012.25 1,028.25 1,028.25 1,235,122
Mar 20, 2024 1,004.00 1,022.00 994.05 1,017.25 1,017.25 2,058,203
Mar 19, 2024 1,015.00 1,017.00 986.20 990.40 990.40 1,633,129
Mar 18, 2024 989.90 1,025.00 989.25 1,017.60 1,017.60 2,266,012
Mar 15, 2024 1,010.00 1,015.80 984.30 1,001.35 1,001.35 2,084,432
Mar 14, 2024 1,005.00 1,022.15 990.40 1,011.30 1,011.30 1,744,256
Mar 13, 2024 1,051.00 1,067.35 985.05 1,005.60 1,005.60 2,054,014
Mar 12, 2024 1,073.90 1,085.00 1,037.15 1,044.70 1,044.70 1,492,814
Mar 11, 2024 1,072.00 1,076.90 1,052.15 1,064.70 1,064.70 2,372,008
Mar 7, 2024 1,060.00 1,073.65 1,054.45 1,058.85 1,058.85 1,168,234
Mar 6, 2024 1,081.25 1,081.80 1,038.10 1,060.20 1,060.20 1,717,312
Mar 5, 2024 1,086.10 1,098.70 1,069.30 1,083.85 1,083.85 2,278,824
Mar 4, 2024 1,080.00 1,114.00 1,072.00 1,090.90 1,090.90 3,893,794
Mar 1, 2024 1,020.60 1,032.45 1,011.15 1,026.40 1,026.40 2,737,303
Feb 29, 2024 1,028.55 1,032.55 1,014.75 1,028.10 1,028.10 1,882,782
Feb 28, 2024 1,049.60 1,050.55 1,022.20 1,028.55 1,028.55 1,300,541
Feb 27, 2024 1,037.00 1,053.00 1,033.60 1,045.60 1,045.60 912,097
Feb 26, 2024 1,043.80 1,049.00 1,019.00 1,041.90 1,041.90 3,005,755
Feb 23, 2024 1,049.00 1,054.25 1,039.10 1,043.80 1,043.80 1,093,551
Feb 22, 2024 1,053.95 1,053.95 1,035.30 1,047.00 1,047.00 893,988
Feb 21, 2024 1,052.10 1,061.00 1,036.45 1,040.80 1,040.80 1,584,527
Feb 20, 2024 1.50 Dividend
Feb 20, 2024 1,040.90 1,055.10 1,025.05 1,052.40 1,052.40 1,754,778
Feb 19, 2024 1,041.05 1,056.80 1,034.20 1,040.90 1,039.40 2,374,532
Feb 16, 2024 1,024.45 1,053.70 1,020.60 1,034.20 1,032.71 4,276,343
Feb 15, 2024 998.95 1,024.00 996.45 1,017.20 1,015.73 3,729,561
Feb 14, 2024 1,019.90 1,019.90 958.50 996.10 994.66 6,714,469
Feb 13, 2024 1,031.90 1,040.00 1,018.00 1,026.40 1,024.92 3,447,523
Feb 12, 2024 1,035.90 1,035.90 1,000.05 1,018.65 1,017.18 7,764,030
Feb 9, 2024 1,012.60 1,021.00 977.00 1,003.15 1,001.70 3,018,985
Feb 8, 2024 1,002.50 1,029.80 997.60 1,002.60 1,001.16 3,235,131
Feb 7, 2024 1,017.65 1,022.75 977.00 994.25 992.82 6,590,077
Feb 6, 2024 1,026.50 1,048.90 1,005.25 1,014.40 1,012.94 3,897,286
Feb 5, 2024 1,052.00 1,074.30 1,009.35 1,018.25 1,016.78 9,198,598
Feb 2, 2024 1,071.10 1,075.00 1,050.00 1,066.75 1,065.21 4,136,167
Feb 1, 2024 1,155.00 1,155.05 1,035.40 1,070.80 1,069.26 10,693,504
Jan 31, 2024 1,148.15 1,161.70 1,121.15 1,150.40 1,148.74 6,067,488
Jan 30, 2024 1,157.00 1,177.10 1,144.05 1,156.05 1,154.38 1,317,033
Jan 29, 2024 1,151.00 1,170.30 1,142.05 1,160.85 1,159.18 2,487,620
Jan 25, 2024 1,163.90 1,173.90 1,140.05 1,150.85 1,149.19 1,951,555
Jan 24, 2024 1,133.60 1,165.45 1,112.65 1,160.10 1,158.43 3,035,259
Jan 23, 2024 1,159.90 1,166.30 1,126.05 1,133.60 1,131.97 2,687,597
Jan 19, 2024 1,130.00 1,155.45 1,115.20 1,148.70 1,147.04 1,860,722
Jan 18, 2024 1,087.50 1,130.90 1,061.40 1,124.80 1,123.18 3,751,754
Jan 17, 2024 1,114.95 1,118.35 1,083.05 1,088.65 1,087.08 2,555,372
Jan 16, 2024 1,149.65 1,149.65 1,115.20 1,118.85 1,117.24 1,916,355
Jan 15, 2024 1,100.00 1,163.60 1,097.35 1,149.65 1,147.99 3,335,872
Jan 12, 2024 1,113.00 1,113.00 1,082.60 1,094.85 1,093.27 1,740,303
Jan 11, 2024 1,134.00 1,134.00 1,103.30 1,108.00 1,106.40 1,879,540
Jan 10, 2024 1,119.60 1,133.95 1,092.00 1,123.00 1,121.38 2,082,640
Jan 9, 2024 1,128.05 1,130.00 1,116.65 1,119.60 1,117.99 1,337,843
Jan 8, 2024 1,133.00 1,135.00 1,105.05 1,114.85 1,113.24 1,775,295
Jan 5, 2024 1,118.50 1,129.35 1,101.00 1,123.95 1,122.33 1,501,322
Jan 4, 2024 1,093.00 1,122.00 1,090.10 1,118.45 1,116.84 1,766,911
Jan 3, 2024 1,094.00 1,100.25 1,077.65 1,091.30 1,089.73 1,736,602
Jan 2, 2024 1,082.05 1,110.80 1,082.05 1,091.95 1,090.38 3,350,206
Jan 1, 2024 1,085.05 1,093.95 1,077.05 1,080.15 1,078.59 985,073
Dec 29, 2023 1,094.90 1,097.00 1,072.85 1,084.00 1,082.44 1,036,184
Dec 28, 2023 1,074.80 1,094.15 1,049.05 1,089.70 1,088.13 2,344,687
Dec 27, 2023 1,065.05 1,081.20 1,061.70 1,069.60 1,068.06 1,109,660
Dec 26, 2023 1,063.75 1,081.00 1,046.15 1,063.65 1,062.12 1,416,282
Dec 22, 2023 1,099.90 1,099.90 1,062.80 1,066.40 1,064.86 2,781,842
Dec 21, 2023 1,033.00 1,097.80 998.55 1,092.15 1,090.58 5,048,465
Dec 20, 2023 1,035.00 1,081.95 1,027.00 1,032.80 1,031.31 3,474,204
Dec 19, 2023 1,022.35 1,035.00 1,009.00 1,032.85 1,031.36 1,158,237
Dec 18, 2023 1,026.40 1,042.00 1,018.75 1,022.15 1,020.68 1,467,996
Dec 15, 2023 1,050.10 1,050.35 1,023.10 1,026.40 1,024.92 1,906,773
Dec 14, 2023 1,038.25 1,049.80 1,029.00 1,045.35 1,043.84 1,361,652
Dec 13, 2023 1,014.70 1,041.00 1,010.30 1,035.85 1,034.36 2,340,828
Dec 12, 2023 1,005.00 1,022.95 1,001.55 1,011.30 1,009.84 2,407,714
Dec 11, 2023 1,015.00 1,016.00 996.30 1,004.45 1,003.00 2,556,055
Dec 8, 2023 1,033.75 1,033.75 1,004.55 1,017.40 1,015.93 979,442
Dec 7, 2023 1,016.60 1,029.40 1,009.65 1,023.95 1,022.47 2,472,883
Dec 6, 2023 1,031.30 1,031.30 1,009.40 1,016.65 1,015.18 1,959,229
Dec 5, 2023 1,047.80 1,047.80 1,012.75 1,025.95 1,024.47 1,328,945
Dec 4, 2023 1,042.00 1,046.00 1,023.25 1,042.65 1,041.15 1,976,331
Dec 1, 2023 1,049.00 1,059.65 1,031.00 1,033.75 1,032.26 1,227,116
Nov 30, 2023 1,021.50 1,047.90 1,021.50 1,041.55 1,040.05 3,149,289
Nov 29, 2023 1,018.00 1,031.90 1,010.00 1,021.45 1,019.98 2,341,505
Nov 28, 2023 1,032.80 1,034.75 1,009.40 1,016.15 1,014.69 2,365,708
Nov 24, 2023 1,033.80 1,042.30 1,028.95 1,032.80 1,031.31 1,332,120
Nov 23, 2023 1,055.00 1,055.00 1,025.00 1,028.75 1,027.27 1,884,144
Nov 22, 2023 1,035.00 1,058.00 1,021.10 1,055.75 1,054.23 3,502,535
Nov 21, 2023 1,004.00 1,030.50 998.75 1,027.25 1,025.77 1,580,297
Nov 20, 2023 3.00 Dividend
Nov 20, 2023 1,011.00 1,024.95 991.60 998.10 996.66 3,106,595
Nov 17, 2023 977.90 1,009.20 974.15 1,007.35 1,002.90 2,294,853
Nov 16, 2023 968.10 980.00 959.00 976.55 972.24 2,432,781
Nov 15, 2023 980.35 983.45 961.85 966.90 962.63 1,931,977
Nov 13, 2023 977.05 1,015.00 972.00 979.60 975.28 3,934,167
Nov 10, 2023 964.00 984.00 941.55 979.70 975.37 5,495,149
Nov 9, 2023 939.00 958.15 929.30 950.75 946.55 2,550,759
Nov 8, 2023 906.80 947.70 903.50 936.55 932.42 4,414,035
Nov 7, 2023 874.30 905.00 871.25 902.55 898.57 2,091,026
Nov 6, 2023 858.15 879.00 856.35 873.80 869.94 1,807,592
Nov 3, 2023 861.05 864.60 850.10 854.30 850.53 1,177,359
Nov 2, 2023 860.15 871.60 854.95 855.95 852.17 1,397,643
Nov 1, 2023 850.00 862.50 834.65 859.20 855.41 2,290,941
Oct 31, 2023 865.00 870.25 846.85 849.50 845.75 1,002,465
Oct 30, 2023 862.90 869.65 850.40 861.35 857.55 2,023,423
Oct 27, 2023 856.90 864.95 851.55 854.45 850.68 1,025,711
Oct 26, 2023 858.00 860.00 845.00 854.05 850.28 1,937,880
Oct 25, 2023 878.90 880.00 854.85 861.10 857.30 1,959,691
Oct 23, 2023 864.70 884.95 859.05 874.80 870.94 2,406,093

Related Tickers