BSE - Delayed Quote INR
Mrs. Bectors Food Specialities Limited (BECTORFOOD.BO)
At close: November 6 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1,818.90 | 1,861.00 | 1,806.90 | 1,841.35 | 1,841.35 | 7,824 |
| Nov 4, 2024 | 1,870.00 | 1,878.95 | 1,815.75 | 1,828.00 | 1,828.00 | 6,991 |
| Nov 1, 2024 | 1,900.05 | 1,903.00 | 1,847.95 | 1,874.75 | 1,874.75 | 603 |
| Oct 31, 2024 | 1,890.00 | 1,895.30 | 1,790.55 | 1,889.95 | 1,889.95 | 5,365 |
| Oct 29, 2024 | 1,747.70 | 1,802.10 | 1,743.00 | 1,779.60 | 1,779.60 | 3,515 |
| Oct 28, 2024 | 1,700.50 | 1,822.60 | 1,700.50 | 1,747.70 | 1,747.70 | 6,985 |
| Oct 25, 2024 | 1,717.00 | 1,719.00 | 1,675.25 | 1,696.20 | 1,696.20 | 11,275 |
| Oct 24, 2024 | 1,704.30 | 1,726.30 | 1,649.90 | 1,662.00 | 1,662.00 | 5,359 |
| Oct 23, 2024 | 1,689.95 | 1,755.15 | 1,666.75 | 1,704.30 | 1,704.30 | 4,054 |
| Oct 22, 2024 | 1,782.00 | 1,795.00 | 1,701.30 | 1,706.10 | 1,706.10 | 9,623 |
| Oct 21, 2024 | 1,854.85 | 1,855.00 | 1,800.00 | 1,807.20 | 1,807.20 | 6,343 |
| Oct 18, 2024 | 1,847.80 | 1,864.00 | 1,794.00 | 1,846.95 | 1,846.95 | 3,376 |
| Oct 17, 2024 | 1,895.65 | 1,917.60 | 1,836.10 | 1,847.80 | 1,847.80 | 2,247 |
| Oct 16, 2024 | 1,950.00 | 1,950.00 | 1,871.65 | 1,895.65 | 1,895.65 | 1,626 |
| Oct 15, 2024 | 1,912.95 | 1,945.90 | 1,870.00 | 1,893.60 | 1,893.60 | 9,106 |
| Oct 14, 2024 | 1,880.00 | 1,939.35 | 1,825.00 | 1,924.65 | 1,924.65 | 6,258 |
| Oct 11, 2024 | 1,878.10 | 1,880.00 | 1,842.00 | 1,846.70 | 1,846.70 | 6,279 |
| Oct 10, 2024 | 1,862.05 | 1,884.10 | 1,839.00 | 1,858.15 | 1,858.15 | 8,403 |
| Oct 9, 2024 | 1,854.00 | 1,888.00 | 1,844.65 | 1,858.40 | 1,858.40 | 3,018 |
| Oct 8, 2024 | 1,775.05 | 1,886.40 | 1,775.05 | 1,854.40 | 1,854.40 | 5,323 |
| Oct 7, 2024 | 1,839.65 | 1,862.85 | 1,781.00 | 1,809.85 | 1,809.85 | 7,705 |
| Oct 4, 2024 | 1,830.00 | 1,886.75 | 1,830.00 | 1,839.30 | 1,839.30 | 14,569 |
| Oct 3, 2024 | 1,864.25 | 1,888.00 | 1,830.00 | 1,856.10 | 1,856.10 | 528,319 |
| Oct 1, 2024 | 1,908.60 | 1,940.00 | 1,890.90 | 1,895.40 | 1,895.40 | 26,018 |
| Sep 30, 2024 | 1,974.70 | 1,974.70 | 1,888.05 | 1,906.45 | 1,906.45 | 5,195 |
| Sep 27, 2024 | 1,979.75 | 1,979.75 | 1,937.50 | 1,953.10 | 1,953.10 | 4,027 |
| Sep 26, 2024 | 1,920.15 | 1,960.85 | 1,899.20 | 1,948.25 | 1,948.25 | 7,330 |
| Sep 25, 2024 | 1,914.70 | 1,997.00 | 1,907.95 | 1,922.30 | 1,922.30 | 28,388 |
| Sep 24, 2024 | 1,991.20 | 2,025.80 | 1,883.20 | 1,906.60 | 1,906.60 | 34,508 |
| Sep 23, 2024 | 2,074.90 | 2,099.00 | 1,976.20 | 1,991.20 | 1,991.20 | 15,425 |
| Sep 20, 2024 | 2.00 Dividend | |||||
| Sep 20, 2024 | 1,973.35 | 2,196.00 | 1,941.05 | 2,095.65 | 2,095.65 | 47,540 |
| Sep 19, 2024 | 1,947.20 | 1,953.65 | 1,858.00 | 1,935.15 | 1,933.15 | 23,227 |
| Sep 18, 2024 | 1,936.60 | 1,961.65 | 1,924.25 | 1,947.90 | 1,945.89 | 19,956 |
| Sep 17, 2024 | 1,814.95 | 1,959.30 | 1,791.80 | 1,932.90 | 1,930.90 | 35,424 |
| Sep 16, 2024 | 1,810.75 | 1,862.25 | 1,781.50 | 1,791.80 | 1,789.95 | 11,133 |
| Sep 13, 2024 | 1,792.40 | 1,888.35 | 1,792.40 | 1,861.20 | 1,859.28 | 35,007 |
| Sep 12, 2024 | 1,819.95 | 2,009.00 | 1,785.00 | 1,824.45 | 1,822.56 | 74,050 |
| Sep 11, 2024 | 1,841.95 | 1,841.95 | 1,797.00 | 1,822.25 | 1,820.37 | 8,193 |
| Sep 10, 2024 | 1,738.65 | 1,844.95 | 1,735.15 | 1,818.70 | 1,816.82 | 40,844 |
| Sep 9, 2024 | 1,770.05 | 1,770.05 | 1,677.05 | 1,708.40 | 1,706.63 | 23,544 |
| Sep 6, 2024 | 1,657.95 | 1,847.35 | 1,633.60 | 1,800.30 | 1,798.44 | 67,114 |
| Sep 5, 2024 | 1,589.00 | 1,650.00 | 1,581.95 | 1,612.70 | 1,611.03 | 4,616 |
| Sep 4, 2024 | 1,630.00 | 1,655.75 | 1,571.10 | 1,591.45 | 1,589.81 | 10,258 |
| Sep 3, 2024 | 1,591.25 | 1,636.00 | 1,580.70 | 1,629.05 | 1,627.37 | 9,749 |
| Sep 2, 2024 | 1,624.00 | 1,627.90 | 1,584.25 | 1,592.30 | 1,590.65 | 17,063 |
| Aug 30, 2024 | 1,560.65 | 1,621.10 | 1,560.65 | 1,609.80 | 1,608.14 | 13,986 |
| Aug 29, 2024 | 1,539.55 | 1,618.00 | 1,539.55 | 1,557.40 | 1,555.79 | 20,334 |
| Aug 28, 2024 | 1,585.00 | 1,601.35 | 1,554.85 | 1,560.45 | 1,558.84 | 5,150 |
| Aug 26, 2024 | 1,526.75 | 1,608.85 | 1,512.85 | 1,598.65 | 1,597.00 | 14,953 |
| Aug 23, 2024 | 1,535.00 | 1,547.50 | 1,515.85 | 1,540.35 | 1,538.76 | 18,808 |
| Aug 22, 2024 | 1,462.00 | 1,534.90 | 1,448.85 | 1,527.65 | 1,526.07 | 32,013 |
| Aug 21, 2024 | 1,450.00 | 1,470.75 | 1,440.85 | 1,451.85 | 1,450.35 | 6,061 |
| Aug 20, 2024 | 1,499.85 | 1,499.85 | 1,449.35 | 1,458.20 | 1,456.69 | 3,612 |
| Aug 19, 2024 | 1,474.90 | 1,508.70 | 1,448.05 | 1,473.05 | 1,471.53 | 19,414 |
| Aug 16, 2024 | 1,440.80 | 1,495.55 | 1,440.80 | 1,461.70 | 1,460.19 | 21,639 |
| Aug 14, 2024 | 1,418.55 | 1,450.00 | 1,404.80 | 1,441.95 | 1,440.46 | 15,327 |
| Aug 13, 2024 | 1,460.00 | 1,470.00 | 1,405.00 | 1,414.45 | 1,412.99 | 22,148 |
| Aug 12, 2024 | 1,385.30 | 1,465.05 | 1,385.30 | 1,460.00 | 1,458.49 | 15,637 |
| Aug 9, 2024 | 1,320.40 | 1,422.00 | 1,320.40 | 1,413.45 | 1,411.99 | 7,691 |
| Aug 8, 2024 | 1,371.00 | 1,371.00 | 1,328.05 | 1,339.75 | 1,338.37 | 2,961 |
| Aug 7, 2024 | 1,340.10 | 1,363.00 | 1,328.50 | 1,346.70 | 1,345.31 | 8,331 |
| Aug 6, 2024 | 1,353.80 | 1,361.55 | 1,325.00 | 1,335.10 | 1,333.72 | 12,472 |
| Aug 5, 2024 | 1,366.60 | 1,366.60 | 1,319.30 | 1,324.75 | 1,323.38 | 7,911 |
| Aug 2, 2024 | 1,336.10 | 1,430.00 | 1,314.00 | 1,394.50 | 1,393.06 | 48,521 |
| Aug 1, 2024 | 1,392.00 | 1,418.35 | 1,376.05 | 1,382.15 | 1,380.72 | 15,762 |
| Jul 31, 2024 | 1,416.00 | 1,425.00 | 1,400.60 | 1,403.85 | 1,402.40 | 8,696 |
| Jul 30, 2024 | 1,424.80 | 1,432.75 | 1,409.40 | 1,413.45 | 1,411.99 | 9,442 |
| Jul 29, 2024 | 1,410.05 | 1,460.20 | 1,405.00 | 1,424.30 | 1,422.83 | 16,108 |
| Jul 26, 2024 | 1,422.00 | 1,457.00 | 1,388.80 | 1,414.20 | 1,412.74 | 4,449 |
| Jul 25, 2024 | 1,424.45 | 1,431.00 | 1,393.55 | 1,400.95 | 1,399.50 | 6,707 |
| Jul 24, 2024 | 1,400.00 | 1,436.95 | 1,396.20 | 1,426.30 | 1,424.83 | 4,329 |
| Jul 23, 2024 | 1,420.05 | 1,427.15 | 1,359.00 | 1,391.90 | 1,390.46 | 14,048 |
| Jul 22, 2024 | 1,429.45 | 1,439.15 | 1,404.10 | 1,421.60 | 1,420.13 | 5,245 |
| Jul 19, 2024 | 1,480.00 | 1,485.70 | 1,415.00 | 1,429.45 | 1,427.97 | 3,629 |
| Jul 18, 2024 | 1,441.85 | 1,490.00 | 1,427.35 | 1,471.35 | 1,469.83 | 39,413 |
| Jul 16, 2024 | 1,439.00 | 1,476.10 | 1,421.35 | 1,433.65 | 1,432.17 | 7,212 |
| Jul 15, 2024 | 1,405.40 | 1,443.00 | 1,399.25 | 1,438.50 | 1,437.01 | 85,742 |
| Jul 12, 2024 | 1,429.00 | 1,429.00 | 1,405.00 | 1,413.60 | 1,412.14 | 2,920 |
| Jul 11, 2024 | 1,392.05 | 1,425.00 | 1,391.75 | 1,414.55 | 1,413.09 | 12,180 |
| Jul 10, 2024 | 1,433.25 | 1,433.25 | 1,377.65 | 1,392.25 | 1,390.81 | 13,428 |
| Jul 9, 2024 | 1,413.00 | 1,431.75 | 1,385.15 | 1,421.25 | 1,419.78 | 7,873 |
| Jul 8, 2024 | 1,449.95 | 1,466.00 | 1,396.05 | 1,413.35 | 1,411.89 | 30,094 |
| Jul 5, 2024 | 1,401.00 | 1,443.00 | 1,375.65 | 1,434.10 | 1,432.62 | 25,301 |
| Jul 4, 2024 | 1,424.95 | 1,424.95 | 1,386.35 | 1,400.25 | 1,398.80 | 3,227 |
| Jul 3, 2024 | 1,385.05 | 1,425.00 | 1,369.15 | 1,399.10 | 1,397.65 | 20,124 |
| Jul 2, 2024 | 1,400.00 | 1,400.85 | 1,376.95 | 1,393.40 | 1,391.96 | 2,923 |
| Jul 1, 2024 | 1,381.95 | 1,403.30 | 1,372.80 | 1,383.00 | 1,381.57 | 4,420 |
| Jun 28, 2024 | 1,375.90 | 1,387.80 | 1,365.00 | 1,374.85 | 1,373.43 | 2,891 |
| Jun 27, 2024 | 1,399.95 | 1,404.60 | 1,361.85 | 1,374.60 | 1,373.18 | 17,570 |
| Jun 26, 2024 | 1,408.10 | 1,414.10 | 1,377.95 | 1,387.00 | 1,385.57 | 4,176 |
| Jun 25, 2024 | 1,424.00 | 1,444.25 | 1,403.00 | 1,408.10 | 1,406.64 | 15,929 |
| Jun 24, 2024 | 1,464.00 | 1,474.95 | 1,408.40 | 1,417.25 | 1,415.79 | 5,918 |
| Jun 21, 2024 | 1,495.35 | 1,507.05 | 1,452.95 | 1,463.55 | 1,462.04 | 21,302 |
| Jun 20, 2024 | 1,469.20 | 1,566.00 | 1,433.95 | 1,499.05 | 1,497.50 | 16,705 |
| Jun 19, 2024 | 1,452.05 | 1,467.00 | 1,425.95 | 1,440.05 | 1,438.56 | 18,312 |
| Jun 18, 2024 | 1,426.35 | 1,460.25 | 1,399.20 | 1,435.80 | 1,434.32 | 8,264 |
| Jun 14, 2024 | 1,432.00 | 1,432.00 | 1,394.50 | 1,398.35 | 1,396.90 | 2,326 |
| Jun 13, 2024 | 1,429.00 | 1,435.25 | 1,395.00 | 1,400.10 | 1,398.65 | 7,895 |
| Jun 12, 2024 | 1,405.55 | 1,433.00 | 1,405.00 | 1,414.05 | 1,412.59 | 5,240 |
| Jun 11, 2024 | 1,435.00 | 1,435.00 | 1,388.45 | 1,401.35 | 1,399.90 | 8,552 |
| Jun 10, 2024 | 1,472.10 | 1,496.75 | 1,428.00 | 1,435.30 | 1,433.82 | 6,083 |
| Jun 7, 2024 | 1,485.00 | 1,512.00 | 1,444.00 | 1,462.75 | 1,461.24 | 36,424 |
| Jun 6, 2024 | 1,448.90 | 1,544.30 | 1,448.75 | 1,501.00 | 1,499.45 | 33,371 |
| Jun 5, 2024 | 1,269.20 | 1,436.95 | 1,225.00 | 1,420.40 | 1,418.93 | 81,867 |
| Jun 4, 2024 | 1,266.80 | 1,274.60 | 1,201.45 | 1,267.80 | 1,266.49 | 10,942 |
| Jun 3, 2024 | 1,285.95 | 1,289.00 | 1,243.50 | 1,276.10 | 1,274.78 | 8,106 |
| May 31, 2024 | 1,251.45 | 1,311.00 | 1,195.00 | 1,261.15 | 1,259.85 | 30,179 |
| May 30, 2024 | 1,250.30 | 1,250.30 | 1,203.00 | 1,222.15 | 1,220.89 | 12,414 |
| May 29, 2024 | 1,223.35 | 1,234.00 | 1,188.10 | 1,225.10 | 1,223.83 | 6,258 |
| May 28, 2024 | 1,214.15 | 1,214.15 | 1,190.00 | 1,201.80 | 1,200.56 | 3,494 |
| May 27, 2024 | 1,245.00 | 1,245.00 | 1,195.85 | 1,212.60 | 1,211.35 | 5,464 |
| May 24, 2024 | 1,259.95 | 1,259.95 | 1,213.20 | 1,223.15 | 1,221.89 | 14,389 |
| May 23, 2024 | 1,238.05 | 1,258.70 | 1,232.50 | 1,239.05 | 1,237.77 | 2,285 |
| May 22, 2024 | 1,310.00 | 1,310.00 | 1,216.00 | 1,221.25 | 1,219.99 | 4,721 |
| May 21, 2024 | 1,310.00 | 1,320.00 | 1,274.55 | 1,280.45 | 1,279.13 | 2,651 |
| May 17, 2024 | 1,298.95 | 1,300.00 | 1,250.30 | 1,281.40 | 1,280.08 | 12,092 |
| May 16, 2024 | 1,300.05 | 1,307.95 | 1,240.20 | 1,279.30 | 1,277.98 | 13,135 |
| May 15, 2024 | 1,221.60 | 1,303.00 | 1,221.60 | 1,293.05 | 1,291.71 | 7,712 |
| May 14, 2024 | 1,219.00 | 1,249.25 | 1,207.60 | 1,230.50 | 1,229.23 | 3,012 |
| May 13, 2024 | 1,230.60 | 1,248.55 | 1,200.05 | 1,204.90 | 1,203.65 | 3,797 |
| May 10, 2024 | 1,200.05 | 1,240.00 | 1,190.00 | 1,230.55 | 1,229.28 | 208,332 |
| May 9, 2024 | 1,250.00 | 1,265.80 | 1,205.20 | 1,210.55 | 1,209.30 | 24,995 |
| May 8, 2024 | 1,230.05 | 1,252.10 | 1,227.00 | 1,249.20 | 1,247.91 | 4,509 |
| May 7, 2024 | 1,248.00 | 1,257.40 | 1,217.90 | 1,247.05 | 1,245.76 | 8,425 |
| May 6, 2024 | 1,277.00 | 1,287.40 | 1,231.95 | 1,239.90 | 1,238.62 | 19,685 |
| May 3, 2024 | 1,279.20 | 1,282.70 | 1,264.00 | 1,275.10 | 1,273.78 | 4,320 |
| May 2, 2024 | 1,277.00 | 1,277.00 | 1,263.90 | 1,269.30 | 1,267.99 | 15,373 |
| Apr 30, 2024 | 1,273.35 | 1,315.00 | 1,267.70 | 1,276.95 | 1,275.63 | 37,906 |
| Apr 29, 2024 | 1,246.60 | 1,287.95 | 1,239.40 | 1,267.70 | 1,266.39 | 21,055 |
| Apr 26, 2024 | 1,190.80 | 1,270.00 | 1,190.80 | 1,232.70 | 1,231.43 | 77,884 |
| Apr 25, 2024 | 1,163.55 | 1,181.30 | 1,140.70 | 1,153.55 | 1,152.36 | 9,026 |
| Apr 24, 2024 | 1,090.95 | 1,163.00 | 1,090.95 | 1,157.10 | 1,155.90 | 25,180 |
| Apr 23, 2024 | 1,098.75 | 1,111.00 | 1,088.30 | 1,094.55 | 1,093.42 | 9,804 |
| Apr 22, 2024 | 1,070.00 | 1,103.20 | 1,049.90 | 1,095.05 | 1,093.92 | 3,263 |
| Apr 19, 2024 | 1,045.40 | 1,078.60 | 1,030.05 | 1,048.95 | 1,047.87 | 5,654 |
| Apr 18, 2024 | 1,109.45 | 1,109.45 | 1,040.40 | 1,047.15 | 1,046.07 | 6,019 |
| Apr 16, 2024 | 1,106.60 | 1,110.45 | 1,081.65 | 1,089.00 | 1,087.87 | 7,135 |
| Apr 15, 2024 | 1,030.05 | 1,125.55 | 1,030.05 | 1,113.15 | 1,112.00 | 5,566 |
| Apr 12, 2024 | 1,108.20 | 1,119.75 | 1,104.05 | 1,116.55 | 1,115.40 | 3,623 |
| Apr 10, 2024 | 1,146.55 | 1,146.55 | 1,121.05 | 1,125.60 | 1,124.44 | 6,489 |
| Apr 9, 2024 | 1,146.85 | 1,154.30 | 1,115.00 | 1,150.85 | 1,149.66 | 7,594 |
| Apr 8, 2024 | 1,144.70 | 1,164.00 | 1,131.45 | 1,137.55 | 1,136.37 | 11,060 |
| Apr 5, 2024 | 1,149.25 | 1,157.35 | 1,136.05 | 1,144.00 | 1,142.82 | 7,848 |
| Apr 4, 2024 | 1,142.85 | 1,159.20 | 1,123.85 | 1,151.95 | 1,150.76 | 6,423 |
| Apr 3, 2024 | 1,107.35 | 1,148.00 | 1,101.25 | 1,130.25 | 1,129.08 | 16,212 |
| Apr 2, 2024 | 1,139.30 | 1,139.30 | 1,105.85 | 1,112.65 | 1,111.50 | 6,565 |
| Apr 1, 2024 | 1,135.15 | 1,135.15 | 1,104.95 | 1,121.70 | 1,120.54 | 3,516 |
| Mar 28, 2024 | 1,119.35 | 1,121.95 | 1,074.55 | 1,114.30 | 1,113.15 | 19,067 |
| Mar 27, 2024 | 1,047.30 | 1,116.00 | 1,047.25 | 1,086.50 | 1,085.38 | 6,530 |
| Mar 26, 2024 | 1,061.70 | 1,063.10 | 1,045.00 | 1,050.80 | 1,049.71 | 6,442 |
| Mar 22, 2024 | 1,058.95 | 1,058.95 | 1,035.95 | 1,051.25 | 1,050.16 | 2,535 |
| Mar 21, 2024 | 1,055.00 | 1,061.70 | 1,031.75 | 1,039.25 | 1,038.18 | 5,138 |
| Mar 20, 2024 | 1,041.00 | 1,060.00 | 1,041.00 | 1,054.85 | 1,053.76 | 1,795 |
| Mar 19, 2024 | 1,057.95 | 1,057.95 | 1,034.85 | 1,049.05 | 1,047.97 | 1,491 |
| Mar 18, 2024 | 1,059.40 | 1,059.40 | 1,020.35 | 1,043.60 | 1,042.52 | 7,332 |
| Mar 15, 2024 | 1,034.45 | 1,057.55 | 1,017.40 | 1,038.80 | 1,037.73 | 14,522 |
| Mar 14, 2024 | 1,001.40 | 1,036.40 | 964.40 | 1,030.85 | 1,029.78 | 13,217 |
| Mar 13, 2024 | 1,029.75 | 1,029.75 | 987.00 | 1,000.40 | 999.37 | 8,842 |
| Mar 12, 2024 | 1,010.35 | 1,032.85 | 1,004.45 | 1,025.55 | 1,024.49 | 4,258 |
| Mar 11, 2024 | 1,031.35 | 1,050.00 | 1,015.05 | 1,023.20 | 1,022.14 | 4,523 |
| Mar 7, 2024 | 1,050.60 | 1,055.80 | 1,027.85 | 1,046.25 | 1,045.17 | 6,268 |
| Mar 6, 2024 | 1,039.55 | 1,058.15 | 1,028.00 | 1,044.55 | 1,043.47 | 4,790 |
| Mar 5, 2024 | 1,084.55 | 1,084.55 | 1,020.05 | 1,042.10 | 1,041.02 | 12,542 |
| Mar 4, 2024 | 1,103.85 | 1,107.05 | 1,065.85 | 1,069.60 | 1,068.49 | 9,234 |
| Mar 1, 2024 | 1,075.00 | 1,109.25 | 1,064.55 | 1,094.55 | 1,093.42 | 13,079 |
| Feb 29, 2024 | 1,074.05 | 1,079.50 | 1,052.35 | 1,064.55 | 1,063.45 | 14,694 |
| Feb 28, 2024 | 1,086.15 | 1,100.00 | 1,066.35 | 1,087.80 | 1,086.68 | 18,384 |
| Feb 27, 2024 | 1,153.00 | 1,166.95 | 1,086.35 | 1,096.25 | 1,095.12 | 6,950 |
| Feb 26, 2024 | 1,142.00 | 1,157.70 | 1,110.55 | 1,152.35 | 1,151.16 | 6,969 |
| Feb 23, 2024 | 1,100.55 | 1,144.20 | 1,100.55 | 1,140.20 | 1,139.02 | 6,744 |
| Feb 22, 2024 | 1,112.55 | 1,114.90 | 1,075.15 | 1,110.05 | 1,108.90 | 18,746 |
| Feb 21, 2024 | 1.25 Dividend | |||||
| Feb 21, 2024 | 1,059.65 | 1,115.00 | 1,038.80 | 1,111.70 | 1,110.55 | 21,194 |
| Feb 20, 2024 | 1,023.00 | 1,060.05 | 1,015.20 | 1,043.90 | 1,041.57 | 7,696 |
| Feb 19, 2024 | 1,031.95 | 1,034.40 | 1,006.35 | 1,024.25 | 1,021.97 | 8,856 |
| Feb 16, 2024 | 1,030.15 | 1,039.00 | 1,009.00 | 1,031.40 | 1,029.10 | 6,824 |
| Feb 15, 2024 | 1,054.95 | 1,054.95 | 1,007.00 | 1,022.55 | 1,020.27 | 25,158 |
| Feb 14, 2024 | 997.80 | 1,045.00 | 976.00 | 1,032.10 | 1,029.80 | 17,215 |
| Feb 13, 2024 | 1,007.25 | 1,007.25 | 980.30 | 988.10 | 985.90 | 37,529 |
| Feb 12, 2024 | 1,024.50 | 1,046.15 | 986.80 | 1,007.45 | 1,005.20 | 57,095 |
| Feb 9, 2024 | 1,146.45 | 1,150.50 | 1,019.10 | 1,070.15 | 1,067.76 | 64,871 |
| Feb 8, 2024 | 1,249.85 | 1,264.10 | 1,131.55 | 1,141.35 | 1,138.81 | 65,549 |
| Feb 7, 2024 | 1,212.65 | 1,249.70 | 1,196.50 | 1,236.05 | 1,233.29 | 11,905 |
| Feb 6, 2024 | 1,170.15 | 1,190.70 | 1,170.15 | 1,182.25 | 1,179.61 | 8,396 |
| Feb 5, 2024 | 1,178.95 | 1,200.00 | 1,168.00 | 1,174.80 | 1,172.18 | 4,608 |
| Feb 2, 2024 | 1,206.00 | 1,206.00 | 1,177.80 | 1,180.95 | 1,178.32 | 5,624 |
| Feb 1, 2024 | 1,188.45 | 1,212.00 | 1,171.50 | 1,204.10 | 1,201.42 | 11,139 |
| Jan 31, 2024 | 1,169.90 | 1,199.15 | 1,165.00 | 1,189.90 | 1,187.25 | 3,802 |
| Jan 30, 2024 | 1,184.15 | 1,188.80 | 1,167.85 | 1,172.40 | 1,169.79 | 1,858 |
| Jan 29, 2024 | 1,201.85 | 1,204.85 | 1,180.00 | 1,187.00 | 1,184.35 | 4,441 |
| Jan 25, 2024 | 1,202.75 | 1,202.75 | 1,145.00 | 1,182.20 | 1,179.56 | 3,538 |
| Jan 24, 2024 | 1,189.25 | 1,189.25 | 1,155.85 | 1,173.00 | 1,170.38 | 5,024 |
| Jan 23, 2024 | 1,165.15 | 1,174.55 | 1,150.00 | 1,161.70 | 1,159.11 | 20,570 |
| Jan 19, 2024 | 1,216.50 | 1,216.50 | 1,175.30 | 1,183.90 | 1,181.26 | 4,830 |
| Jan 17, 2024 | 1,225.15 | 1,239.00 | 1,196.95 | 1,228.70 | 1,225.96 | 24,463 |
| Jan 16, 2024 | 1,201.00 | 1,246.00 | 1,199.75 | 1,233.85 | 1,231.10 | 6,376 |
| Jan 15, 2024 | 1,191.60 | 1,204.00 | 1,173.95 | 1,197.80 | 1,195.13 | 6,450 |
| Jan 12, 2024 | 1,197.25 | 1,213.00 | 1,180.85 | 1,191.55 | 1,188.89 | 6,098 |
| Jan 11, 2024 | 1,181.25 | 1,198.95 | 1,163.00 | 1,191.90 | 1,189.24 | 11,481 |
| Jan 10, 2024 | 1,189.95 | 1,201.70 | 1,153.35 | 1,166.80 | 1,164.20 | 7,808 |
| Jan 9, 2024 | 1,190.05 | 1,205.80 | 1,164.55 | 1,172.05 | 1,169.44 | 3,069 |
| Jan 8, 2024 | 1,198.75 | 1,204.50 | 1,170.00 | 1,176.10 | 1,173.48 | 6,580 |
| Jan 5, 2024 | 1,200.00 | 1,214.00 | 1,184.50 | 1,198.35 | 1,195.68 | 18,979 |
| Jan 4, 2024 | 1,180.70 | 1,209.00 | 1,180.70 | 1,197.30 | 1,194.63 | 19,932 |
| Jan 3, 2024 | 1,243.75 | 1,243.75 | 1,170.95 | 1,179.40 | 1,176.77 | 7,864 |
| Jan 2, 2024 | 1,120.15 | 1,230.00 | 1,120.15 | 1,209.90 | 1,207.20 | 74,281 |
| Jan 1, 2024 | 1,124.95 | 1,135.00 | 1,114.40 | 1,126.35 | 1,123.84 | 3,784 |
| Dec 29, 2023 | 1,146.85 | 1,151.05 | 1,095.00 | 1,116.55 | 1,114.06 | 8,637 |
| Dec 28, 2023 | 1,160.00 | 1,160.90 | 1,131.80 | 1,134.30 | 1,131.77 | 4,088 |
| Dec 27, 2023 | 1,158.60 | 1,165.75 | 1,150.40 | 1,155.05 | 1,152.47 | 3,942 |
| Dec 26, 2023 | 1,149.25 | 1,162.20 | 1,137.30 | 1,155.50 | 1,152.92 | 4,000 |
| Dec 22, 2023 | 1,156.25 | 1,162.95 | 1,137.15 | 1,144.30 | 1,141.75 | 8,059 |
| Dec 21, 2023 | 1,105.00 | 1,151.90 | 1,090.70 | 1,149.25 | 1,146.69 | 31,891 |
| Dec 20, 2023 | 1,130.00 | 1,143.90 | 1,100.00 | 1,116.45 | 1,113.96 | 10,468 |
| Dec 19, 2023 | 1,131.20 | 1,147.40 | 1,115.00 | 1,119.55 | 1,117.05 | 4,469 |
| Dec 18, 2023 | 1,160.30 | 1,160.30 | 1,120.00 | 1,128.60 | 1,126.08 | 6,596 |
| Dec 15, 2023 | 1,172.95 | 1,172.95 | 1,136.85 | 1,139.50 | 1,136.96 | 15,900 |
| Dec 14, 2023 | 1,193.40 | 1,198.85 | 1,145.55 | 1,152.75 | 1,150.18 | 18,370 |
| Dec 13, 2023 | 1,127.05 | 1,188.00 | 1,127.05 | 1,178.95 | 1,176.32 | 20,166 |
| Dec 12, 2023 | 1,142.25 | 1,158.00 | 1,125.50 | 1,133.80 | 1,131.27 | 8,009 |
| Dec 11, 2023 | 1,154.10 | 1,159.00 | 1,125.75 | 1,131.70 | 1,129.18 | 27,558 |
| Dec 8, 2023 | 1,184.75 | 1,184.75 | 1,143.25 | 1,157.00 | 1,154.42 | 21,955 |
| Dec 7, 2023 | 1,137.00 | 1,170.00 | 1,132.00 | 1,168.05 | 1,165.45 | 18,454 |
| Dec 6, 2023 | 1,168.00 | 1,177.75 | 1,132.05 | 1,137.00 | 1,134.46 | 32,861 |
| Dec 5, 2023 | 1,234.25 | 1,234.25 | 1,161.80 | 1,165.70 | 1,163.10 | 13,812 |
| Dec 4, 2023 | 1,254.15 | 1,254.15 | 1,206.45 | 1,210.05 | 1,207.35 | 12,733 |
| Dec 1, 2023 | 1,244.45 | 1,244.45 | 1,196.75 | 1,218.90 | 1,216.18 | 8,795 |
| Nov 30, 2023 | 1,195.05 | 1,232.70 | 1,175.00 | 1,220.05 | 1,217.33 | 26,677 |
| Nov 29, 2023 | 1,200.00 | 1,217.40 | 1,170.65 | 1,202.30 | 1,199.62 | 24,688 |
| Nov 28, 2023 | 1,222.60 | 1,235.00 | 1,191.00 | 1,195.50 | 1,192.83 | 25,275 |
| Nov 24, 2023 | 1,235.00 | 1,261.65 | 1,220.00 | 1,229.10 | 1,226.36 | 7,369 |
| Nov 23, 2023 | 1,238.90 | 1,238.90 | 1,212.90 | 1,226.85 | 1,224.11 | 13,052 |
| Nov 22, 2023 | 1,288.20 | 1,288.20 | 1,215.70 | 1,219.60 | 1,216.88 | 16,431 |
| Nov 21, 2023 | 1,314.35 | 1,314.35 | 1,260.00 | 1,267.10 | 1,264.27 | 21,804 |
| Nov 20, 2023 | 1,330.00 | 1,347.85 | 1,283.20 | 1,288.55 | 1,285.68 | 22,888 |
| Nov 17, 2023 | 1,300.20 | 1,334.80 | 1,285.00 | 1,327.45 | 1,324.49 | 23,394 |
| Nov 16, 2023 | 1,333.60 | 1,333.60 | 1,282.95 | 1,288.95 | 1,286.08 | 9,338 |
| Nov 15, 2023 | 1,349.70 | 1,358.70 | 1,295.50 | 1,314.50 | 1,311.57 | 35,006 |
| Nov 13, 2023 | 1,265.60 | 1,373.00 | 1,240.95 | 1,340.10 | 1,337.11 | 66,810 |
| Nov 10, 2023 | 1,229.90 | 1,288.05 | 1,190.10 | 1,216.00 | 1,213.29 | 29,513 |
| Nov 9, 2023 | 1,197.95 | 1,226.40 | 1,172.85 | 1,213.30 | 1,210.59 | 19,054 |
| Nov 8, 2023 | 1,178.40 | 1,229.95 | 1,178.40 | 1,190.20 | 1,187.55 | 10,105 |
| Nov 7, 2023 | 1,154.85 | 1,189.75 | 1,132.45 | 1,173.75 | 1,171.13 | 9,450 |
| Nov 6, 2023 | 1,148.80 | 1,156.90 | 1,133.45 | 1,140.95 | 1,138.41 | 10,830 |