NSE - Free Realtime Quote INR

Mastek Limited (MASTEK.NS)

Compare
3,034.40 +49.20 (+1.65%)
As of 11:43 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2,985.20 3,048.80 2,957.10 3,034.40 3,034.40 249,378
Oct 16, 2024 2,906.00 2,999.00 2,893.35 2,940.95 2,940.95 400,164
Oct 15, 2024 2,799.90 2,924.00 2,755.00 2,908.25 2,908.25 925,789
Oct 14, 2024 2,712.00 2,819.00 2,711.15 2,771.50 2,771.50 283,479
Oct 11, 2024 2,700.00 2,759.00 2,697.00 2,709.80 2,709.80 76,156
Oct 10, 2024 2,730.15 2,750.00 2,694.00 2,701.10 2,701.10 86,136
Oct 9, 2024 2,649.70 2,735.00 2,649.70 2,701.90 2,701.90 76,267
Oct 8, 2024 2,612.85 2,666.00 2,596.65 2,648.55 2,648.55 47,653
Oct 7, 2024 2,655.05 2,655.80 2,583.95 2,624.90 2,624.90 122,864
Oct 4, 2024 2,639.90 2,698.00 2,619.05 2,660.00 2,660.00 93,764
Oct 3, 2024 2,626.00 2,681.80 2,588.00 2,641.20 2,641.20 76,207
Oct 1, 2024 2,635.00 2,658.95 2,599.40 2,645.10 2,645.10 150,876
Sep 30, 2024 2,641.45 2,646.75 2,550.55 2,599.30 2,599.30 139,804
Sep 27, 2024 2,668.50 2,699.70 2,621.00 2,641.45 2,641.45 118,010
Sep 26, 2024 2,643.00 2,670.00 2,630.00 2,640.65 2,640.65 52,973
Sep 25, 2024 2,666.00 2,668.60 2,629.90 2,647.05 2,647.05 38,315
Sep 24, 2024 2,642.00 2,688.00 2,616.05 2,666.30 2,666.30 53,729
Sep 23, 2024 2,672.30 2,680.90 2,610.00 2,635.60 2,635.60 88,770
Sep 20, 2024 2,669.00 2,680.00 2,635.55 2,664.35 2,664.35 61,870
Sep 19, 2024 2,721.30 2,734.95 2,602.55 2,645.60 2,645.60 102,577
Sep 18, 2024 2,734.00 2,748.95 2,672.00 2,681.40 2,681.40 101,524
Sep 17, 2024 12.00 Dividend
Sep 17, 2024 2,709.00 2,789.70 2,678.50 2,735.60 2,735.60 308,502
Sep 16, 2024 2,717.05 2,741.00 2,695.00 2,707.70 2,695.70 57,344
Sep 13, 2024 2,743.35 2,751.20 2,707.55 2,713.25 2,701.23 64,688
Sep 12, 2024 2,686.90 2,727.60 2,685.95 2,715.30 2,703.27 74,187
Sep 11, 2024 2,755.00 2,768.00 2,643.15 2,664.70 2,652.89 100,668
Sep 10, 2024 2,691.25 2,751.90 2,691.25 2,748.80 2,736.62 107,682
Sep 9, 2024 2,749.90 2,749.90 2,674.30 2,690.90 2,678.97 95,910
Sep 6, 2024 2,765.95 2,808.00 2,713.95 2,728.50 2,716.41 279,658
Sep 5, 2024 2,860.00 2,874.30 2,742.00 2,756.30 2,744.08 432,644
Sep 4, 2024 2,868.60 2,974.80 2,752.00 2,829.80 2,817.26 1,591,203
Sep 3, 2024 2,896.00 2,935.00 2,879.60 2,904.70 2,891.83 46,067
Sep 2, 2024 2,946.90 2,962.55 2,880.05 2,885.55 2,872.76 79,735
Aug 30, 2024 2,963.00 3,018.90 2,931.00 2,940.80 2,927.77 65,398
Aug 29, 2024 2,966.00 2,989.95 2,906.00 2,935.15 2,922.14 66,986
Aug 28, 2024 3,048.00 3,082.10 2,960.00 2,969.35 2,956.19 241,076
Aug 27, 2024 3,049.95 3,049.95 2,986.50 3,000.45 2,987.15 76,801
Aug 26, 2024 3,014.00 3,048.95 2,979.55 3,034.95 3,021.50 100,586
Aug 23, 2024 2,970.00 3,043.85 2,958.00 2,998.25 2,984.96 228,220
Aug 22, 2024 3,020.50 3,050.00 2,930.00 2,958.25 2,945.14 185,001
Aug 21, 2024 2,913.20 3,014.75 2,905.00 3,004.25 2,990.94 496,008
Aug 20, 2024 2,797.00 2,907.30 2,778.85 2,870.15 2,857.43 220,911
Aug 19, 2024 2,769.00 2,830.00 2,749.25 2,778.85 2,766.53 57,474
Aug 16, 2024 2,719.95 2,814.40 2,704.05 2,749.60 2,737.41 82,107
Aug 14, 2024 2,748.75 2,752.65 2,655.05 2,677.15 2,665.29 45,385
Aug 13, 2024 2,807.05 2,807.05 2,730.00 2,739.25 2,727.11 27,729
Aug 12, 2024 2,725.00 2,886.95 2,659.05 2,825.00 2,812.48 135,917
Aug 9, 2024 2,825.05 2,862.00 2,722.00 2,733.25 2,721.14 54,276
Aug 8, 2024 2,840.00 2,873.80 2,802.85 2,812.90 2,800.43 34,554
Aug 7, 2024 2,902.40 2,917.90 2,835.50 2,850.60 2,837.97 43,857
Aug 6, 2024 2,839.00 2,917.65 2,822.05 2,887.70 2,874.90 127,746
Aug 5, 2024 2,760.00 2,865.00 2,730.10 2,851.40 2,838.76 117,213
Aug 2, 2024 2,823.50 2,880.00 2,806.55 2,874.30 2,861.56 115,423
Aug 1, 2024 2,834.60 2,885.00 2,819.25 2,871.25 2,858.53 77,393
Jul 31, 2024 2,810.60 2,839.00 2,780.00 2,832.00 2,819.45 56,868
Jul 30, 2024 2,769.00 2,812.00 2,747.95 2,806.95 2,794.51 34,601
Jul 29, 2024 2,781.90 2,825.50 2,730.10 2,773.70 2,761.41 58,000
Jul 26, 2024 2,703.75 2,815.20 2,692.25 2,781.90 2,769.57 127,760
Jul 25, 2024 2,686.05 2,712.00 2,660.00 2,694.55 2,682.61 44,423
Jul 24, 2024 2,620.00 2,738.25 2,619.95 2,707.25 2,695.25 57,215
Jul 23, 2024 2,636.80 2,698.95 2,560.55 2,664.10 2,652.29 92,877
Jul 22, 2024 2,636.80 2,680.45 2,599.95 2,642.05 2,630.34 58,569
Jul 19, 2024 2,805.10 2,820.00 2,620.00 2,636.90 2,625.21 104,331
Jul 18, 2024 2,841.10 2,875.00 2,692.00 2,807.75 2,795.31 449,539
Jul 16, 2024 2,876.10 2,888.00 2,808.05 2,821.20 2,808.70 61,907
Jul 15, 2024 2,960.00 2,991.00 2,850.00 2,857.50 2,844.84 100,851
Jul 12, 2024 2,924.00 2,969.00 2,892.10 2,943.05 2,930.01 375,082
Jul 11, 2024 2,814.00 2,910.00 2,802.90 2,874.80 2,862.06 203,834
Jul 10, 2024 2,810.00 2,845.50 2,742.85 2,799.60 2,787.19 57,403
Jul 9, 2024 2,880.00 2,880.00 2,811.20 2,832.75 2,820.20 54,744
Jul 8, 2024 2,840.00 2,889.80 2,775.00 2,858.95 2,846.28 102,612
Jul 5, 2024 2,880.00 2,880.00 2,826.35 2,838.70 2,826.12 126,884
Jul 4, 2024 2,788.00 2,890.00 2,764.55 2,878.10 2,865.34 421,834
Jul 3, 2024 2,785.00 2,785.00 2,738.00 2,747.30 2,735.12 36,639
Jul 2, 2024 2,828.00 2,834.70 2,739.40 2,757.05 2,744.83 55,881
Jul 1, 2024 2,726.10 2,842.00 2,714.05 2,805.40 2,792.97 166,202
Jun 28, 2024 2,707.45 2,762.00 2,689.00 2,726.10 2,714.02 64,045
Jun 27, 2024 2,699.90 2,754.95 2,688.00 2,705.75 2,693.76 79,258
Jun 26, 2024 2,687.00 2,721.00 2,675.15 2,684.35 2,672.45 31,062
Jun 25, 2024 2,739.00 2,739.00 2,681.30 2,687.75 2,675.84 40,938
Jun 24, 2024 2,749.00 2,762.20 2,702.00 2,709.40 2,697.39 76,559
Jun 21, 2024 2,725.00 2,859.95 2,725.00 2,743.00 2,730.84 424,934
Jun 20, 2024 2,745.00 2,746.50 2,674.00 2,681.40 2,669.52 40,615
Jun 19, 2024 2,694.55 2,765.00 2,670.00 2,728.80 2,716.71 99,077
Jun 18, 2024 2,713.00 2,735.00 2,670.00 2,682.55 2,670.66 43,116
Jun 14, 2024 2,761.55 2,770.05 2,705.00 2,712.80 2,700.78 50,096
Jun 13, 2024 2,760.00 2,779.15 2,742.45 2,754.55 2,742.34 50,980
Jun 12, 2024 2,770.00 2,800.00 2,743.25 2,757.65 2,745.43 49,992
Jun 11, 2024 2,800.00 2,805.00 2,732.10 2,753.85 2,741.65 72,229
Jun 10, 2024 2,844.00 2,844.00 2,754.00 2,788.80 2,776.44 156,111
Jun 7, 2024 2,775.00 2,987.90 2,770.00 2,790.50 2,778.13 1,602,368
Jun 6, 2024 2,447.05 2,597.45 2,442.10 2,579.05 2,567.62 83,678
Jun 5, 2024 2,300.00 2,479.15 2,230.05 2,446.90 2,436.06 123,346
Jun 4, 2024 2,368.00 2,368.00 2,137.55 2,246.60 2,236.64 52,206
Jun 3, 2024 2,500.00 2,500.00 2,355.05 2,368.25 2,357.75 42,853
May 31, 2024 2,398.00 2,445.00 2,351.00 2,382.25 2,371.69 49,886
May 30, 2024 2,463.35 2,496.80 2,401.00 2,408.20 2,397.53 24,061
May 29, 2024 2,500.00 2,520.45 2,473.00 2,488.25 2,477.22 19,201
May 28, 2024 2,505.00 2,519.00 2,470.80 2,501.40 2,490.31 22,623
May 27, 2024 2,472.90 2,529.45 2,469.55 2,500.40 2,489.32 28,172
May 24, 2024 2,491.15 2,515.00 2,462.00 2,472.90 2,461.94 19,080
May 23, 2024 2,489.00 2,533.45 2,461.10 2,478.55 2,467.57 36,917
May 22, 2024 2,496.05 2,508.00 2,460.00 2,480.35 2,469.36 26,205
May 21, 2024 2,537.25 2,537.25 2,469.00 2,483.65 2,472.64 37,407
May 17, 2024 2,482.00 2,497.00 2,456.15 2,475.25 2,464.28 24,624
May 16, 2024 2,422.05 2,517.00 2,422.05 2,477.25 2,466.27 84,140
May 15, 2024 2,330.00 2,439.50 2,330.00 2,413.55 2,402.85 131,735
May 14, 2024 2,318.00 2,361.90 2,281.00 2,315.70 2,305.44 71,305
May 13, 2024 2,367.85 2,381.95 2,290.55 2,317.45 2,307.18 62,067
May 10, 2024 2,441.85 2,445.00 2,328.05 2,367.85 2,357.36 40,813
May 9, 2024 2,536.60 2,545.00 2,388.30 2,414.20 2,403.50 38,370
May 8, 2024 2,524.00 2,560.05 2,495.05 2,525.05 2,513.86 22,156
May 7, 2024 2,590.00 2,590.55 2,512.00 2,524.00 2,512.81 25,818
May 6, 2024 2,590.00 2,650.00 2,535.75 2,570.40 2,559.01 39,371
May 3, 2024 2,670.00 2,670.00 2,575.05 2,586.90 2,575.44 86,121
May 2, 2024 2,693.60 2,714.95 2,635.00 2,650.25 2,638.50 54,669
Apr 30, 2024 2,735.00 2,735.00 2,675.00 2,693.60 2,681.66 31,341
Apr 29, 2024 2,786.95 2,786.95 2,661.00 2,700.35 2,688.38 109,986
Apr 26, 2024 2,736.05 2,820.00 2,736.00 2,777.15 2,764.84 61,952
Apr 25, 2024 2,799.65 2,812.00 2,718.15 2,736.05 2,723.92 44,960
Apr 24, 2024 2,719.00 2,789.95 2,701.05 2,774.95 2,762.65 66,527
Apr 23, 2024 2,678.95 2,825.50 2,622.00 2,689.10 2,677.18 159,331
Apr 22, 2024 2,740.00 2,740.00 2,640.50 2,650.25 2,638.50 51,648
Apr 19, 2024 2,794.15 2,796.75 2,680.00 2,699.55 2,687.59 123,104
Apr 18, 2024 2,591.95 3,099.10 2,569.60 2,794.15 2,781.77 741,955
Apr 16, 2024 2,575.00 2,610.00 2,562.55 2,582.60 2,571.15 29,476
Apr 15, 2024 2,600.00 2,650.00 2,531.40 2,590.80 2,579.32 45,116
Apr 12, 2024 2,644.00 2,650.00 2,595.00 2,614.75 2,603.16 56,464
Apr 10, 2024 2,658.30 2,668.95 2,610.00 2,633.95 2,622.28 20,870
Apr 9, 2024 2,625.20 2,670.00 2,614.65 2,648.65 2,636.91 40,972
Apr 8, 2024 2,650.00 2,668.15 2,609.15 2,614.65 2,603.06 29,729
Apr 5, 2024 2,691.70 2,705.75 2,622.20 2,649.40 2,637.66 73,725
Apr 4, 2024 2,633.00 2,734.40 2,606.00 2,691.70 2,679.77 83,585
Apr 3, 2024 2,603.40 2,654.00 2,576.60 2,619.85 2,608.24 47,966
Apr 2, 2024 2,614.95 2,633.70 2,560.00 2,583.15 2,571.70 29,227
Apr 1, 2024 2,543.00 2,644.20 2,543.00 2,606.35 2,594.80 45,060
Mar 28, 2024 2,514.95 2,564.75 2,480.00 2,543.00 2,531.73 73,517
Mar 27, 2024 2,571.95 2,600.00 2,505.00 2,514.80 2,503.66 55,951
Mar 26, 2024 2,639.70 2,648.70 2,563.00 2,570.15 2,558.76 41,927
Mar 22, 2024 2,635.00 2,668.45 2,616.15 2,634.50 2,622.82 27,581
Mar 21, 2024 2,621.00 2,675.00 2,621.00 2,653.70 2,641.94 18,377
Mar 20, 2024 2,626.50 2,672.00 2,584.80 2,603.10 2,591.56 27,505
Mar 19, 2024 2,625.00 2,647.35 2,590.55 2,626.50 2,614.86 24,914
Mar 18, 2024 2,629.95 2,682.95 2,610.00 2,630.90 2,619.24 39,475
Mar 15, 2024 2,735.55 2,735.55 2,610.20 2,628.30 2,616.65 70,285
Mar 14, 2024 2,610.05 2,726.00 2,590.00 2,711.05 2,699.04 48,758
Mar 13, 2024 2,727.60 2,755.00 2,581.00 2,619.85 2,608.24 62,781
Mar 12, 2024 2,744.10 2,812.00 2,685.00 2,704.95 2,692.96 35,570
Mar 11, 2024 2,830.00 2,841.55 2,736.90 2,755.30 2,743.09 66,855
Mar 7, 2024 2,903.10 2,910.00 2,813.60 2,841.55 2,828.96 29,599
Mar 6, 2024 2,951.00 2,964.60 2,859.90 2,883.80 2,871.02 53,998
Mar 5, 2024 2,938.05 2,999.50 2,889.00 2,983.55 2,970.33 40,044
Mar 4, 2024 2,951.00 3,000.00 2,925.00 2,961.50 2,948.38 20,159
Mar 1, 2024 2,940.35 2,994.65 2,920.00 2,941.10 2,928.07 37,589
Feb 29, 2024 2,877.35 2,948.00 2,865.10 2,932.10 2,919.11 44,689
Feb 28, 2024 2,994.75 3,020.00 2,870.00 2,906.40 2,893.52 43,715
Feb 27, 2024 2,948.00 3,006.55 2,948.00 2,991.55 2,978.29 42,534
Feb 26, 2024 2,992.00 2,993.65 2,920.00 2,962.70 2,949.57 34,403
Feb 23, 2024 3,000.00 3,069.30 2,960.40 2,979.85 2,966.64 85,616
Feb 22, 2024 3,019.90 3,032.15 2,943.20 2,960.50 2,947.38 37,806
Feb 21, 2024 3,067.10 3,125.00 2,970.05 2,993.55 2,980.28 53,148
Feb 20, 2024 3,129.00 3,139.75 3,035.00 3,062.55 3,048.98 70,174
Feb 19, 2024 3,120.00 3,145.00 3,050.10 3,124.90 3,111.05 205,966
Feb 16, 2024 2,932.80 3,112.00 2,900.05 3,091.75 3,078.05 488,622
Feb 15, 2024 2,829.75 2,887.80 2,829.75 2,863.35 2,850.66 23,563
Feb 14, 2024 2,836.00 2,870.80 2,795.55 2,815.55 2,803.07 38,490
Feb 13, 2024 2,843.45 2,890.35 2,772.70 2,874.50 2,861.76 49,186
Feb 12, 2024 2,943.90 2,989.50 2,820.90 2,843.45 2,830.85 59,837
Feb 9, 2024 2,956.25 2,964.00 2,841.00 2,915.85 2,902.93 39,508
Feb 8, 2024 2,971.95 2,982.35 2,923.35 2,945.55 2,932.50 32,134
Feb 7, 2024 2,994.90 3,002.00 2,913.00 2,942.35 2,929.31 55,019
Feb 6, 2024 2,895.00 2,991.35 2,895.00 2,962.10 2,948.97 114,328
Feb 5, 2024 2,947.95 2,947.95 2,877.30 2,894.60 2,881.77 40,869
Feb 2, 2024 2,865.00 2,990.00 2,845.10 2,947.95 2,934.89 92,720
Feb 1, 2024 2,840.00 2,868.00 2,808.45 2,851.20 2,838.56 35,646
Jan 31, 2024 2,718.00 2,865.00 2,718.00 2,848.85 2,836.22 90,091
Jan 30, 2024 2,817.00 2,817.00 2,735.10 2,740.15 2,728.01 61,977
Jan 29, 2024 2,759.95 2,877.60 2,736.60 2,792.10 2,779.73 138,744
Jan 25, 2024 7.00 Dividend
Jan 25, 2024 2,705.00 2,766.45 2,683.60 2,748.50 2,736.32 99,865
Jan 24, 2024 2,682.00 2,735.50 2,615.10 2,691.90 2,673.00 145,632
Jan 23, 2024 2,829.00 2,829.00 2,665.00 2,682.40 2,663.57 106,658
Jan 19, 2024 2,947.00 2,948.00 2,870.60 2,912.90 2,892.45 120,818
Jan 18, 2024 2,925.00 3,069.90 2,880.10 2,902.40 2,882.02 698,782
Jan 17, 2024 2,875.05 2,989.00 2,839.55 2,932.25 2,911.66 224,437
Jan 16, 2024 2,895.00 2,946.00 2,825.60 2,893.55 2,873.24 102,130
Jan 15, 2024 2,902.00 2,940.00 2,831.00 2,899.00 2,878.65 131,705
Jan 12, 2024 2,810.00 2,955.95 2,808.90 2,867.40 2,847.27 384,522
Jan 11, 2024 2,709.00 2,770.00 2,694.70 2,745.80 2,726.52 65,019
Jan 10, 2024 2,691.00 2,717.50 2,673.30 2,704.25 2,685.26 26,925
Jan 9, 2024 2,750.00 2,755.00 2,682.65 2,698.55 2,679.60 29,999
Jan 8, 2024 2,734.35 2,778.90 2,674.00 2,696.85 2,677.92 42,451
Jan 5, 2024 2,686.40 2,764.90 2,673.05 2,739.40 2,720.17 59,372
Jan 4, 2024 2,682.00 2,700.90 2,654.00 2,686.40 2,667.54 41,174
Jan 3, 2024 2,689.15 2,704.90 2,651.00 2,662.15 2,643.46 142,662
Jan 2, 2024 2,775.00 2,785.95 2,679.50 2,716.25 2,697.18 102,174
Jan 1, 2024 2,800.00 2,805.55 2,769.00 2,785.80 2,766.24 37,873
Dec 29, 2023 2,792.50 2,844.00 2,756.45 2,817.60 2,797.82 84,614
Dec 28, 2023 2,824.35 2,824.60 2,763.00 2,797.85 2,778.21 60,130
Dec 27, 2023 2,780.35 2,860.05 2,772.05 2,808.20 2,788.48 88,314
Dec 26, 2023 2,800.00 2,814.90 2,750.00 2,768.20 2,748.77 51,158
Dec 22, 2023 2,810.00 2,820.00 2,732.00 2,804.75 2,785.06 75,471
Dec 21, 2023 2,620.00 2,826.00 2,608.05 2,806.10 2,786.40 124,315
Dec 20, 2023 2,800.00 2,828.00 2,620.10 2,647.60 2,629.01 110,173
Dec 19, 2023 2,815.05 2,819.75 2,750.05 2,789.15 2,769.57 113,475
Dec 18, 2023 2,764.40 2,851.00 2,732.40 2,822.55 2,802.73 323,140
Dec 15, 2023 2,598.45 2,760.00 2,563.55 2,736.60 2,717.39 482,654
Dec 14, 2023 2,440.00 2,685.00 2,434.95 2,576.00 2,557.92 1,035,837
Dec 13, 2023 2,408.55 2,434.20 2,368.00 2,416.65 2,399.68 41,583
Dec 12, 2023 2,370.05 2,444.20 2,358.05 2,398.55 2,381.71 81,704
Dec 11, 2023 2,370.30 2,402.60 2,350.00 2,385.20 2,368.45 28,556
Dec 8, 2023 2,378.60 2,389.00 2,329.55 2,370.30 2,353.66 37,590
Dec 7, 2023 2,399.50 2,400.70 2,352.60 2,370.15 2,353.51 22,056
Dec 6, 2023 2,384.40 2,420.95 2,343.95 2,387.05 2,370.29 48,782
Dec 5, 2023 2,361.00 2,398.15 2,352.00 2,384.40 2,367.66 35,305
Dec 4, 2023 2,384.00 2,396.00 2,351.00 2,363.15 2,346.56 47,813
Dec 1, 2023 2,405.00 2,411.25 2,350.00 2,360.05 2,343.48 36,363
Nov 30, 2023 2,353.20 2,391.35 2,348.00 2,374.65 2,357.98 61,786
Nov 29, 2023 2,326.95 2,377.00 2,302.25 2,358.30 2,341.74 49,921
Nov 28, 2023 2,392.00 2,392.00 2,291.00 2,309.10 2,292.89 61,723
Nov 24, 2023 2,455.00 2,455.00 2,352.00 2,373.95 2,357.28 33,555
Nov 23, 2023 2,397.70 2,449.00 2,389.05 2,434.75 2,417.66 40,166
Nov 22, 2023 2,455.05 2,455.05 2,384.00 2,397.70 2,380.87 38,532
Nov 21, 2023 2,432.95 2,480.00 2,414.55 2,456.25 2,439.01 93,953
Nov 20, 2023 2,333.00 2,426.00 2,325.00 2,416.40 2,399.44 83,911
Nov 17, 2023 2,351.95 2,382.20 2,318.00 2,345.30 2,328.83 75,711
Nov 16, 2023 2,262.90 2,373.85 2,254.25 2,351.95 2,335.44 103,442
Nov 15, 2023 2,239.40 2,290.00 2,226.15 2,262.90 2,247.01 82,820
Nov 13, 2023 2,238.15 2,238.15 2,198.00 2,204.90 2,189.42 22,411
Nov 10, 2023 2,224.95 2,254.95 2,216.00 2,236.55 2,220.85 21,327
Nov 9, 2023 2,258.70 2,258.70 2,210.00 2,221.15 2,205.56 21,054
Nov 8, 2023 2,222.00 2,265.55 2,222.00 2,250.00 2,234.20 21,013
Nov 7, 2023 2,258.45 2,266.45 2,216.00 2,235.80 2,220.10 23,478
Nov 6, 2023 2,254.95 2,288.00 2,235.25 2,258.45 2,242.59 29,876
Nov 3, 2023 2,260.00 2,260.00 2,222.45 2,235.40 2,219.71 17,198
Nov 2, 2023 2,213.75 2,259.80 2,213.00 2,224.00 2,208.39 34,187
Nov 1, 2023 2,208.00 2,262.45 2,198.05 2,204.35 2,188.87 29,395
Oct 31, 2023 2,250.00 2,250.00 2,200.00 2,208.55 2,193.04 35,292
Oct 30, 2023 2,150.00 2,290.00 2,140.00 2,255.60 2,239.76 107,004
Oct 27, 2023 2,146.00 2,203.55 2,136.30 2,149.60 2,134.51 51,535
Oct 26, 2023 2,152.50 2,198.80 2,103.05 2,149.10 2,134.01 65,760
Oct 25, 2023 2,165.30 2,220.95 2,141.00 2,185.30 2,169.96 78,756
Oct 23, 2023 2,249.80 2,249.80 2,128.00 2,165.30 2,150.10 111,662
Oct 20, 2023 2,284.30 2,333.45 2,220.00 2,251.80 2,235.99 140,492
Oct 19, 2023 2,378.00 2,398.75 2,166.00 2,340.25 2,323.82 179,830
Oct 18, 2023 2,437.00 2,460.10 2,350.00 2,361.50 2,344.92 52,843

Related Tickers