NSE - Delayed Quote INR

Endurance Technologies Limited (ENDURANCE.NS)

Compare
2,394.35 -45.65 (-1.87%)
At close: October 17 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 2,449.00 2,449.00 2,331.95 2,394.35 2,394.35 236,125
Oct 16, 2024 2,329.00 2,459.00 2,310.00 2,440.00 2,440.00 198,723
Oct 15, 2024 2,352.10 2,352.10 2,305.60 2,317.55 2,317.55 177,545
Oct 14, 2024 2,355.70 2,361.45 2,325.00 2,339.80 2,339.80 33,926
Oct 11, 2024 2,349.90 2,369.00 2,328.35 2,343.35 2,343.35 42,224
Oct 10, 2024 2,318.55 2,357.00 2,290.85 2,330.45 2,330.45 225,317
Oct 9, 2024 2,235.90 2,337.95 2,230.80 2,320.00 2,320.00 83,040
Oct 8, 2024 2,181.50 2,233.45 2,158.25 2,218.05 2,218.05 49,076
Oct 7, 2024 2,270.00 2,289.00 2,165.15 2,181.50 2,181.50 221,986
Oct 4, 2024 2,330.10 2,336.30 2,250.00 2,270.55 2,270.55 108,969
Oct 3, 2024 2,380.10 2,393.75 2,327.90 2,337.15 2,337.15 99,055
Oct 1, 2024 2,400.80 2,418.70 2,380.00 2,396.05 2,396.05 337,540
Sep 30, 2024 2,355.00 2,435.70 2,355.00 2,400.75 2,400.75 330,940
Sep 27, 2024 2,380.00 2,381.55 2,343.00 2,367.10 2,367.10 72,102
Sep 26, 2024 2,400.00 2,417.65 2,361.00 2,383.60 2,383.60 86,173
Sep 25, 2024 2,422.00 2,439.85 2,351.00 2,411.55 2,411.55 790,884
Sep 24, 2024 2,434.90 2,460.05 2,420.15 2,431.20 2,431.20 175,496
Sep 23, 2024 2,438.05 2,457.95 2,393.10 2,430.30 2,430.30 95,109
Sep 20, 2024 2,538.70 2,589.00 2,418.65 2,458.45 2,458.45 647,050
Sep 19, 2024 2,453.60 2,554.95 2,401.00 2,530.00 2,530.00 102,721
Sep 18, 2024 2,407.80 2,479.00 2,394.00 2,453.60 2,453.60 78,248
Sep 17, 2024 2,451.30 2,451.90 2,378.00 2,407.80 2,407.80 251,741
Sep 16, 2024 2,487.95 2,507.55 2,428.00 2,439.10 2,439.10 61,714
Sep 13, 2024 2,471.15 2,475.00 2,435.00 2,453.90 2,453.90 24,419
Sep 12, 2024 2,455.00 2,504.85 2,438.00 2,471.15 2,471.15 91,618
Sep 11, 2024 2,519.00 2,524.60 2,435.00 2,448.70 2,448.70 42,481
Sep 10, 2024 2,514.45 2,544.00 2,472.35 2,485.80 2,485.80 78,915
Sep 9, 2024 2,535.75 2,542.00 2,476.10 2,506.20 2,506.20 94,647
Sep 6, 2024 2,519.15 2,549.00 2,504.75 2,521.70 2,521.70 97,148
Sep 5, 2024 2,542.00 2,568.65 2,503.25 2,508.35 2,508.35 41,497
Sep 4, 2024 2,511.00 2,560.00 2,487.45 2,541.55 2,541.55 110,987
Sep 3, 2024 2,475.85 2,512.65 2,470.45 2,505.05 2,505.05 66,140
Sep 2, 2024 2,478.90 2,490.20 2,424.25 2,467.70 2,467.70 90,994
Aug 30, 2024 2,505.65 2,521.00 2,450.10 2,474.05 2,474.05 181,518
Aug 29, 2024 2,499.70 2,506.35 2,469.65 2,498.80 2,498.80 73,074
Aug 28, 2024 2,538.00 2,538.00 2,471.05 2,487.25 2,487.25 80,487
Aug 27, 2024 2,550.00 2,555.00 2,494.55 2,509.05 2,509.05 65,606
Aug 26, 2024 2,605.00 2,614.60 2,525.00 2,535.00 2,535.00 93,232
Aug 23, 2024 2,610.00 2,636.15 2,554.55 2,578.85 2,578.85 473,988
Aug 22, 2024 2,516.00 2,602.00 2,514.00 2,592.70 2,592.70 93,091
Aug 21, 2024 2,504.00 2,534.40 2,448.00 2,523.70 2,523.70 106,028
Aug 20, 2024 2,510.25 2,535.10 2,442.00 2,504.85 2,504.85 57,176
Aug 19, 2024 2,520.05 2,546.40 2,450.00 2,491.00 2,491.00 104,510
Aug 16, 2024 2,506.30 2,538.95 2,485.55 2,509.65 2,509.65 40,777
Aug 14, 2024 2,560.00 2,582.95 2,472.50 2,482.50 2,482.50 135,605
Aug 13, 2024 2,555.05 2,589.40 2,513.95 2,554.10 2,554.10 75,535
Aug 12, 2024 2,592.00 2,592.00 2,529.05 2,548.65 2,548.65 37,398
Aug 9, 2024 8.50 Dividend
Aug 9, 2024 2,599.00 2,609.15 2,561.50 2,574.05 2,574.05 27,592
Aug 8, 2024 2,527.00 2,600.00 2,503.60 2,587.20 2,578.70 50,864
Aug 7, 2024 2,487.00 2,553.60 2,472.20 2,535.70 2,527.37 99,383
Aug 6, 2024 2,457.20 2,522.00 2,442.40 2,480.25 2,472.10 49,122
Aug 5, 2024 2,517.15 2,517.15 2,416.55 2,433.95 2,425.95 131,840
Aug 2, 2024 2,548.05 2,566.00 2,510.10 2,540.85 2,532.50 67,827
Aug 1, 2024 2,623.25 2,628.10 2,530.25 2,569.20 2,560.76 133,521
Jul 31, 2024 2,598.00 2,651.00 2,592.15 2,600.90 2,592.35 338,684
Jul 30, 2024 2,578.00 2,628.85 2,550.00 2,597.00 2,588.47 134,007
Jul 29, 2024 2,571.25 2,596.30 2,555.00 2,563.10 2,554.68 35,054
Jul 26, 2024 2,575.00 2,610.00 2,521.25 2,541.70 2,533.35 66,801
Jul 25, 2024 2,548.25 2,591.85 2,537.90 2,561.40 2,552.98 49,221
Jul 24, 2024 2,543.45 2,614.80 2,532.60 2,550.55 2,542.17 40,687
Jul 23, 2024 2,591.25 2,593.25 2,500.00 2,542.40 2,534.05 80,296
Jul 22, 2024 2,552.45 2,653.00 2,540.05 2,570.60 2,562.15 50,649
Jul 19, 2024 2,671.95 2,693.25 2,585.05 2,602.70 2,594.15 104,013
Jul 18, 2024 2,589.90 2,758.00 2,545.00 2,668.30 2,659.53 439,076
Jul 16, 2024 2,609.35 2,626.80 2,564.90 2,577.35 2,568.88 79,536
Jul 15, 2024 2,614.95 2,639.75 2,584.55 2,589.45 2,580.94 52,394
Jul 12, 2024 2,613.55 2,627.95 2,597.25 2,606.45 2,597.89 84,728
Jul 11, 2024 2,688.00 2,688.00 2,600.00 2,613.55 2,604.96 76,062
Jul 10, 2024 2,694.00 2,719.95 2,640.60 2,654.95 2,646.23 118,367
Jul 9, 2024 2,681.75 2,720.65 2,663.20 2,681.80 2,672.99 56,007
Jul 8, 2024 2,761.75 2,812.45 2,652.55 2,681.75 2,672.94 189,079
Jul 5, 2024 2,755.00 2,818.30 2,710.35 2,727.30 2,718.34 136,732
Jul 4, 2024 2,775.00 2,790.00 2,742.00 2,749.10 2,740.07 92,557
Jul 3, 2024 2,744.90 2,791.45 2,722.15 2,750.65 2,741.61 106,363
Jul 2, 2024 2,730.00 2,735.95 2,692.00 2,722.10 2,713.16 66,794
Jul 1, 2024 2,691.20 2,725.00 2,678.00 2,705.10 2,696.21 58,131
Jun 28, 2024 2,651.05 2,725.00 2,651.05 2,678.15 2,669.35 95,189
Jun 27, 2024 2,666.55 2,738.00 2,621.55 2,647.50 2,638.80 181,959
Jun 26, 2024 2,689.25 2,720.00 2,610.05 2,641.60 2,632.92 94,443
Jun 25, 2024 2,681.30 2,759.10 2,654.55 2,664.90 2,656.14 138,085
Jun 24, 2024 2,654.25 2,718.00 2,625.95 2,667.30 2,658.54 68,798
Jun 21, 2024 2,760.00 2,770.95 2,641.85 2,664.30 2,655.55 183,556
Jun 20, 2024 2,612.10 2,766.40 2,605.55 2,698.50 2,689.63 358,467
Jun 19, 2024 2,738.60 2,752.40 2,575.00 2,593.60 2,585.08 172,872
Jun 18, 2024 2,696.05 2,762.60 2,696.05 2,729.60 2,720.63 217,751
Jun 14, 2024 2,578.40 3,061.30 2,555.00 2,694.10 2,685.25 987,066
Jun 13, 2024 2,520.30 2,585.00 2,500.05 2,551.10 2,542.72 89,463
Jun 12, 2024 2,479.95 2,513.00 2,440.15 2,502.10 2,493.88 153,940
Jun 11, 2024 2,445.50 2,520.00 2,440.00 2,472.55 2,464.43 167,376
Jun 10, 2024 2,439.90 2,486.35 2,415.50 2,447.65 2,439.61 314,609
Jun 7, 2024 2,419.20 2,464.65 2,410.10 2,420.45 2,412.50 311,950
Jun 6, 2024 2,382.50 2,499.00 2,347.05 2,419.20 2,411.25 455,501
Jun 5, 2024 2,244.00 2,476.70 2,190.00 2,364.90 2,357.13 331,970
Jun 4, 2024 2,234.00 2,234.00 2,066.95 2,202.65 2,195.41 148,948
Jun 3, 2024 2,294.65 2,310.00 2,217.85 2,238.25 2,230.90 369,457
May 31, 2024 2,200.00 2,245.00 2,174.95 2,218.80 2,211.51 78,725
May 30, 2024 2,189.55 2,218.65 2,180.00 2,191.65 2,184.45 99,933
May 29, 2024 2,169.00 2,212.95 2,150.30 2,189.55 2,182.36 182,435
May 28, 2024 2,200.00 2,218.65 2,161.50 2,169.75 2,162.62 57,820
May 27, 2024 2,220.00 2,220.00 2,171.55 2,192.50 2,185.30 209,969
May 24, 2024 2,196.70 2,220.00 2,178.00 2,195.65 2,188.44 237,794
May 23, 2024 2,141.40 2,213.90 2,141.40 2,179.00 2,171.84 340,042
May 22, 2024 2,149.95 2,196.45 2,118.10 2,130.05 2,123.05 442,374
May 21, 2024 2,188.05 2,204.95 2,067.50 2,083.55 2,076.70 188,168
May 17, 2024 2,200.00 2,315.60 2,160.50 2,168.20 2,161.08 1,494,481
May 16, 2024 2,051.45 2,067.00 2,011.05 2,025.70 2,019.04 50,692
May 15, 2024 2,034.00 2,069.30 2,017.20 2,050.85 2,044.11 50,338
May 14, 2024 2,073.00 2,074.40 2,011.55 2,023.25 2,016.60 76,404
May 13, 2024 2,124.85 2,125.00 2,020.00 2,059.30 2,052.53 101,722
May 10, 2024 1,957.95 2,119.00 1,956.00 2,093.45 2,086.57 613,194
May 9, 2024 1,940.00 1,979.00 1,935.05 1,956.00 1,949.57 88,611
May 8, 2024 1,909.90 1,950.00 1,901.00 1,944.65 1,938.26 37,797
May 7, 2024 1,980.00 1,980.05 1,885.00 1,900.35 1,894.11 52,000
May 6, 2024 1,952.65 1,979.60 1,930.20 1,969.95 1,963.48 103,284
May 3, 2024 1,961.25 1,962.00 1,935.00 1,944.70 1,938.31 113,412
May 2, 2024 1,987.90 1,995.35 1,944.65 1,957.40 1,950.97 71,078
Apr 30, 2024 1,967.20 2,012.80 1,961.00 1,978.45 1,971.95 55,731
Apr 29, 2024 1,978.65 1,998.40 1,955.00 1,967.20 1,960.74 38,856
Apr 26, 2024 1,986.65 1,989.70 1,956.00 1,978.65 1,972.15 44,674
Apr 25, 2024 1,945.65 1,990.00 1,911.05 1,957.30 1,950.87 96,375
Apr 24, 2024 1,876.25 1,944.75 1,866.50 1,932.10 1,925.75 111,224
Apr 23, 2024 1,848.00 1,884.00 1,825.05 1,866.45 1,860.32 171,772
Apr 22, 2024 1,860.00 1,869.85 1,838.75 1,848.00 1,841.93 30,350
Apr 19, 2024 1,852.35 1,863.90 1,826.55 1,847.10 1,841.03 22,519
Apr 18, 2024 1,888.40 1,927.95 1,854.05 1,867.15 1,861.02 286,392
Apr 16, 2024 1,822.00 1,913.00 1,820.30 1,878.50 1,872.33 103,392
Apr 15, 2024 1,781.00 1,865.95 1,781.00 1,837.00 1,830.96 37,699
Apr 12, 2024 1,907.00 1,931.30 1,870.00 1,879.95 1,873.77 120,254
Apr 10, 2024 1,913.00 1,935.00 1,901.95 1,921.70 1,915.39 54,558
Apr 9, 2024 1,915.15 1,935.00 1,892.70 1,903.60 1,897.35 36,677
Apr 8, 2024 1,924.00 1,945.00 1,900.00 1,905.15 1,898.89 112,530
Apr 5, 2024 1,877.80 1,913.80 1,865.15 1,900.10 1,893.86 32,293
Apr 4, 2024 1,924.00 1,950.00 1,869.05 1,888.15 1,881.95 58,909
Apr 3, 2024 1,915.00 1,926.95 1,890.85 1,907.50 1,901.23 91,491
Apr 2, 2024 1,833.55 1,930.00 1,826.00 1,898.35 1,892.11 155,177
Apr 1, 2024 1,840.95 1,855.50 1,820.10 1,826.30 1,820.30 65,099
Mar 28, 2024 1,825.00 1,865.00 1,778.40 1,827.00 1,821.00 165,547
Mar 27, 2024 1,765.00 1,829.65 1,762.85 1,815.05 1,809.09 165,952
Mar 26, 2024 1,795.30 1,818.25 1,755.00 1,762.85 1,757.06 46,074
Mar 22, 2024 1,775.00 1,823.90 1,775.00 1,786.40 1,780.53 58,166
Mar 21, 2024 1,762.30 1,795.45 1,755.10 1,779.90 1,774.05 14,819
Mar 20, 2024 1,782.00 1,795.90 1,735.00 1,753.10 1,747.34 33,547
Mar 19, 2024 1,808.45 1,808.50 1,775.00 1,781.40 1,775.55 19,489
Mar 18, 2024 1,829.95 1,845.90 1,767.00 1,799.50 1,793.59 94,787
Mar 15, 2024 1,780.30 1,845.90 1,773.05 1,807.20 1,801.26 254,764
Mar 14, 2024 1,731.20 1,780.60 1,720.80 1,750.20 1,744.45 63,229
Mar 13, 2024 1,832.05 1,838.95 1,716.20 1,726.30 1,720.63 57,276
Mar 12, 2024 1,802.95 1,837.00 1,787.10 1,829.50 1,823.49 110,768
Mar 11, 2024 1,830.50 1,846.95 1,790.00 1,802.95 1,797.03 72,631
Mar 7, 2024 1,781.00 1,828.70 1,781.00 1,820.95 1,814.97 167,470
Mar 6, 2024 1,794.00 1,821.90 1,772.90 1,786.90 1,781.03 122,396
Mar 5, 2024 1,834.95 1,849.10 1,785.70 1,794.90 1,789.00 110,684
Mar 4, 2024 1,863.10 1,863.10 1,807.00 1,835.50 1,829.47 143,308
Mar 1, 2024 1,863.00 1,863.00 1,820.00 1,828.25 1,822.24 29,876
Feb 29, 2024 1,806.25 1,873.45 1,802.05 1,857.00 1,850.90 177,644
Feb 28, 2024 1,852.95 1,867.20 1,793.50 1,808.35 1,802.41 59,990
Feb 27, 2024 1,866.80 1,878.60 1,822.15 1,855.75 1,849.65 216,952
Feb 26, 2024 1,849.95 1,877.00 1,832.05 1,860.80 1,854.69 144,357
Feb 23, 2024 1,834.95 1,847.95 1,827.30 1,842.45 1,836.40 79,791
Feb 22, 2024 1,839.00 1,850.00 1,821.30 1,829.10 1,823.09 211,136
Feb 21, 2024 1,831.70 1,865.95 1,801.50 1,842.20 1,836.15 147,813
Feb 20, 2024 1,825.00 1,840.75 1,804.75 1,831.70 1,825.68 176,770
Feb 19, 2024 1,790.00 1,857.75 1,783.65 1,818.15 1,812.18 147,629
Feb 16, 2024 1,799.90 1,825.60 1,764.20 1,783.65 1,777.79 291,809
Feb 15, 2024 1,825.00 1,836.40 1,780.00 1,794.40 1,788.50 119,920
Feb 14, 2024 1,777.75 1,838.00 1,775.00 1,817.10 1,811.13 93,869
Feb 13, 2024 1,784.40 1,844.95 1,763.45 1,806.90 1,800.96 69,999
Feb 12, 2024 1,845.55 1,881.95 1,765.60 1,775.70 1,769.87 171,221
Feb 9, 2024 1,954.00 1,957.00 1,832.15 1,842.45 1,836.40 338,856
Feb 8, 2024 2,004.75 2,004.75 1,925.00 1,929.70 1,923.36 89,632
Feb 7, 2024 2,197.00 2,197.00 1,965.05 1,983.25 1,976.73 229,957
Feb 6, 2024 2,120.00 2,197.00 2,076.65 2,115.30 2,108.35 88,317
Feb 5, 2024 2,135.70 2,155.95 2,095.00 2,114.20 2,107.25 27,792
Feb 2, 2024 2,161.60 2,171.15 2,102.00 2,129.05 2,122.06 35,444
Feb 1, 2024 2,115.00 2,183.20 2,102.35 2,150.85 2,143.78 98,362
Jan 31, 2024 2,099.00 2,175.00 2,058.60 2,105.25 2,098.33 255,313
Jan 30, 2024 2,017.00 2,100.00 2,008.55 2,070.25 2,063.45 65,859
Jan 29, 2024 1,990.30 2,067.55 1,990.30 2,023.25 2,016.60 107,879
Jan 25, 2024 2,001.70 2,014.90 1,969.95 1,979.85 1,973.35 49,667
Jan 24, 2024 2,047.00 2,056.95 1,960.10 1,992.20 1,985.65 126,980
Jan 23, 2024 2,075.00 2,096.55 2,016.55 2,054.55 2,047.80 51,821
Jan 19, 2024 2,047.10 2,081.00 2,009.65 2,075.25 2,068.43 89,598
Jan 18, 2024 2,049.45 2,050.00 1,950.00 2,036.40 2,029.71 95,265
Jan 17, 2024 1,952.00 2,088.00 1,914.85 2,042.10 2,035.39 537,069
Jan 16, 2024 1,964.75 2,024.95 1,938.65 1,952.35 1,945.94 131,549
Jan 15, 2024 1,981.00 2,009.95 1,926.45 1,956.40 1,949.97 167,351
Jan 12, 2024 2,007.00 2,024.55 1,977.55 1,992.95 1,986.40 139,496
Jan 11, 2024 2,029.90 2,155.00 1,962.55 2,005.90 1,999.31 532,081
Jan 10, 2024 2,052.50 2,072.00 2,000.00 2,012.30 2,005.69 141,216
Jan 9, 2024 2,113.10 2,262.35 1,985.80 2,059.70 2,052.93 910,996
Jan 8, 2024 2,112.05 2,199.80 2,047.20 2,091.95 2,085.08 376,266
Jan 5, 2024 1,932.00 2,318.80 1,932.00 2,116.45 2,109.50 1,860,825
Jan 4, 2024 1,884.40 1,940.00 1,881.45 1,932.35 1,926.00 76,285
Jan 3, 2024 1,870.00 1,909.90 1,864.60 1,892.80 1,886.58 90,384
Jan 2, 2024 1,917.10 1,930.00 1,870.00 1,881.70 1,875.52 57,595
Jan 1, 2024 1,945.85 1,945.85 1,906.50 1,929.75 1,923.41 71,934
Dec 29, 2023 1,870.45 1,948.00 1,870.00 1,933.20 1,926.85 523,713
Dec 28, 2023 1,818.00 1,880.00 1,790.05 1,870.45 1,864.30 235,875
Dec 27, 2023 1,805.00 1,830.00 1,770.00 1,786.40 1,780.53 82,685
Dec 26, 2023 1,838.00 1,847.35 1,796.00 1,801.95 1,796.03 44,545
Dec 22, 2023 1,810.00 1,864.90 1,787.30 1,833.95 1,827.92 262,908
Dec 21, 2023 1,754.50 1,806.00 1,736.35 1,803.65 1,797.72 129,229
Dec 20, 2023 1,785.15 1,818.00 1,720.10 1,745.30 1,739.57 130,438
Dec 19, 2023 1,790.00 1,818.70 1,769.70 1,781.70 1,775.85 541,381
Dec 18, 2023 1,750.00 1,825.00 1,705.05 1,774.20 1,768.37 361,954
Dec 15, 2023 1,697.25 1,745.45 1,691.00 1,736.55 1,730.84 119,240
Dec 14, 2023 1,705.00 1,723.95 1,685.15 1,688.85 1,683.30 31,564
Dec 13, 2023 1,736.00 1,740.00 1,691.20 1,698.95 1,693.37 78,670
Dec 12, 2023 1,669.95 1,725.00 1,668.00 1,712.00 1,706.38 156,826
Dec 11, 2023 1,681.90 1,688.20 1,639.05 1,665.40 1,659.93 70,408
Dec 8, 2023 1,688.50 1,702.50 1,655.00 1,670.50 1,665.01 42,303
Dec 7, 2023 1,691.00 1,738.40 1,666.95 1,679.70 1,674.18 109,828
Dec 6, 2023 1,745.50 1,748.95 1,681.00 1,690.65 1,685.10 88,586
Dec 5, 2023 1,724.00 1,767.15 1,705.00 1,736.40 1,730.70 125,607
Dec 4, 2023 1,728.00 1,733.85 1,684.65 1,722.65 1,716.99 108,052
Dec 1, 2023 1,683.95 1,697.65 1,670.10 1,679.70 1,674.18 50,259
Nov 30, 2023 1,644.00 1,688.10 1,624.00 1,683.95 1,678.42 79,364
Nov 29, 2023 1,638.90 1,647.95 1,624.15 1,638.15 1,632.77 37,250
Nov 28, 2023 1,625.00 1,649.00 1,616.10 1,630.30 1,624.94 115,458
Nov 24, 2023 1,586.65 1,642.30 1,586.65 1,619.45 1,614.13 65,659
Nov 23, 2023 1,592.60 1,604.70 1,572.35 1,582.75 1,577.55 182,569
Nov 22, 2023 1,619.00 1,619.20 1,581.10 1,590.30 1,585.08 45,225
Nov 21, 2023 1,615.20 1,632.40 1,599.10 1,610.75 1,605.46 32,147
Nov 20, 2023 1,640.55 1,653.95 1,600.10 1,628.40 1,623.05 54,441
Nov 17, 2023 1,599.00 1,639.00 1,595.50 1,632.35 1,626.99 171,244
Nov 16, 2023 1,592.25 1,615.00 1,585.20 1,595.70 1,590.46 75,530
Nov 15, 2023 1,620.00 1,623.00 1,585.05 1,588.40 1,583.18 68,017
Nov 13, 2023 1,634.95 1,640.65 1,603.00 1,607.30 1,602.02 43,895
Nov 10, 2023 1,635.25 1,643.90 1,580.10 1,635.45 1,630.08 153,155
Nov 9, 2023 1,729.50 1,729.50 1,611.55 1,623.90 1,618.56 185,971
Nov 8, 2023 1,718.35 1,735.85 1,690.25 1,724.65 1,718.98 86,223
Nov 7, 2023 1,733.95 1,733.95 1,690.05 1,718.35 1,712.70 82,705
Nov 6, 2023 1,678.20 1,746.15 1,678.20 1,719.50 1,713.85 390,945
Nov 3, 2023 1,605.95 1,682.05 1,605.95 1,669.45 1,663.97 266,701
Nov 2, 2023 1,591.40 1,634.30 1,591.35 1,600.15 1,594.89 489,388
Nov 1, 2023 1,599.00 1,606.90 1,575.00 1,583.50 1,578.30 171,078
Oct 31, 2023 1,607.95 1,611.55 1,573.85 1,596.35 1,591.11 288,857
Oct 30, 2023 1,603.05 1,617.50 1,587.00 1,604.05 1,598.78 122,737
Oct 27, 2023 1,581.05 1,634.50 1,580.00 1,595.10 1,589.86 198,675
Oct 26, 2023 1,599.00 1,609.15 1,559.35 1,581.05 1,575.86 212,041
Oct 25, 2023 1,630.00 1,630.00 1,580.00 1,601.30 1,596.04 62,903
Oct 23, 2023 1,642.00 1,643.90 1,600.00 1,622.20 1,616.87 119,375
Oct 20, 2023 1,607.90 1,647.95 1,590.00 1,635.75 1,630.38 201,449
Oct 19, 2023 1,610.80 1,620.60 1,578.50 1,611.70 1,606.40 93,879
Oct 18, 2023 1,573.70 1,635.95 1,573.70 1,610.20 1,604.91 126,833
Oct 17, 2023 1,586.95 1,606.75 1,565.15 1,573.85 1,568.68 26,013

Related Tickers