NSE - Delayed Quote INR
CARE Ratings Limited (CARERATING.NS)
At close: November 14 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 14, 2024 | 1,417.60 | 1,476.15 | 1,396.15 | 1,426.25 | 1,426.25 | 64,001 |
Nov 13, 2024 | 1,483.00 | 1,489.70 | 1,383.05 | 1,396.65 | 1,396.65 | 75,656 |
Nov 12, 2024 | 1,462.05 | 1,510.90 | 1,459.95 | 1,482.30 | 1,482.30 | 52,100 |
Nov 11, 2024 | 1,503.85 | 1,503.85 | 1,450.10 | 1,463.35 | 1,463.35 | 53,071 |
Nov 8, 2024 | 1,523.00 | 1,527.05 | 1,475.00 | 1,486.60 | 1,486.60 | 75,360 |
Nov 7, 2024 | 1,518.70 | 1,571.00 | 1,480.00 | 1,523.35 | 1,523.35 | 126,357 |
Nov 6, 2024 | 1,524.90 | 1,524.90 | 1,490.00 | 1,508.90 | 1,508.90 | 79,136 |
Nov 5, 2024 | 7.00 Dividend | |||||
Nov 5, 2024 | 1,509.00 | 1,536.00 | 1,480.10 | 1,506.35 | 1,506.35 | 93,761 |
Nov 4, 2024 | 1,510.00 | 1,521.60 | 1,465.05 | 1,509.75 | 1,502.75 | 76,607 |
Nov 1, 2024 | 1,490.00 | 1,531.70 | 1,469.20 | 1,509.35 | 1,502.35 | 65,251 |
Oct 31, 2024 | 1,464.00 | 1,478.70 | 1,445.00 | 1,461.00 | 1,454.23 | 72,506 |
Oct 30, 2024 | 1,464.90 | 1,507.15 | 1,458.65 | 1,465.95 | 1,459.15 | 167,106 |
Oct 29, 2024 | 1,440.00 | 1,515.95 | 1,418.60 | 1,462.35 | 1,455.57 | 452,652 |
Oct 28, 2024 | 1,396.00 | 1,458.00 | 1,360.95 | 1,448.70 | 1,441.98 | 328,600 |
Oct 25, 2024 | 1,450.15 | 1,463.00 | 1,347.00 | 1,411.05 | 1,404.51 | 1,101,611 |
Oct 24, 2024 | 1,261.00 | 1,407.00 | 1,261.00 | 1,407.00 | 1,400.48 | 1,526,595 |
Oct 23, 2024 | 1,173.85 | 1,186.15 | 1,140.65 | 1,172.50 | 1,167.06 | 88,661 |
Oct 22, 2024 | 1,211.65 | 1,211.65 | 1,122.35 | 1,144.40 | 1,139.09 | 113,415 |
Oct 21, 2024 | 1,243.80 | 1,247.80 | 1,183.30 | 1,214.15 | 1,208.52 | 91,612 |
Oct 18, 2024 | 1,260.35 | 1,265.95 | 1,214.30 | 1,231.50 | 1,225.79 | 86,924 |
Oct 17, 2024 | 1,225.00 | 1,279.50 | 1,203.45 | 1,259.05 | 1,253.21 | 207,820 |
Oct 16, 2024 | 1,205.05 | 1,238.95 | 1,199.00 | 1,227.35 | 1,221.66 | 81,210 |
Oct 15, 2024 | 1,215.00 | 1,248.95 | 1,201.00 | 1,222.10 | 1,216.43 | 86,496 |
Oct 14, 2024 | 1,230.00 | 1,230.00 | 1,200.00 | 1,213.60 | 1,207.97 | 54,952 |
Oct 11, 2024 | 1,238.20 | 1,246.55 | 1,215.00 | 1,230.35 | 1,224.65 | 64,565 |
Oct 10, 2024 | 1,220.30 | 1,250.00 | 1,214.80 | 1,245.25 | 1,239.48 | 160,321 |
Oct 9, 2024 | 1,203.00 | 1,235.00 | 1,193.05 | 1,224.55 | 1,218.87 | 187,248 |
Oct 8, 2024 | 1,098.90 | 1,200.00 | 1,091.05 | 1,195.30 | 1,189.76 | 418,596 |
Oct 7, 2024 | 1,113.90 | 1,134.10 | 1,089.95 | 1,115.65 | 1,110.48 | 210,978 |
Oct 4, 2024 | 1,040.00 | 1,125.00 | 1,030.00 | 1,104.95 | 1,099.83 | 538,171 |
Oct 3, 2024 | 1,012.50 | 1,038.00 | 1,005.00 | 1,033.45 | 1,028.66 | 83,990 |
Oct 1, 2024 | 1,007.55 | 1,031.00 | 999.50 | 1,002.60 | 997.95 | 48,207 |
Sep 30, 2024 | 1,006.00 | 1,016.85 | 992.00 | 1,011.10 | 1,006.41 | 44,451 |
Sep 27, 2024 | 1,007.65 | 1,024.90 | 983.65 | 1,012.40 | 1,007.71 | 113,639 |
Sep 26, 2024 | 1,025.70 | 1,033.00 | 999.00 | 1,007.35 | 1,002.68 | 32,281 |
Sep 25, 2024 | 1,035.05 | 1,040.00 | 1,008.00 | 1,033.85 | 1,029.06 | 45,173 |
Sep 24, 2024 | 1,031.00 | 1,050.00 | 1,011.00 | 1,035.30 | 1,030.50 | 137,672 |
Sep 23, 2024 | 1,005.00 | 1,034.40 | 993.15 | 1,024.75 | 1,020.00 | 56,422 |
Sep 20, 2024 | 996.70 | 1,005.00 | 985.00 | 1,000.15 | 995.51 | 31,185 |
Sep 19, 2024 | 1,020.00 | 1,026.00 | 985.10 | 992.05 | 987.45 | 33,623 |
Sep 18, 2024 | 999.75 | 1,037.50 | 996.20 | 1,019.95 | 1,015.22 | 96,623 |
Sep 17, 2024 | 1,015.50 | 1,015.50 | 993.50 | 995.50 | 990.88 | 22,388 |
Sep 16, 2024 | 1,012.60 | 1,024.90 | 1,006.75 | 1,012.60 | 1,007.91 | 19,360 |
Sep 13, 2024 | 1,010.55 | 1,030.00 | 983.95 | 1,004.00 | 999.34 | 67,109 |
Sep 12, 2024 | 1,004.45 | 1,015.00 | 991.65 | 1,010.55 | 1,005.86 | 34,550 |
Sep 11, 2024 | 974.20 | 1,003.95 | 974.00 | 1,001.35 | 996.71 | 49,017 |
Sep 10, 2024 | 976.40 | 986.75 | 970.45 | 974.60 | 970.08 | 18,487 |
Sep 9, 2024 | 1,010.00 | 1,010.00 | 967.90 | 977.10 | 972.57 | 40,362 |
Sep 6, 2024 | 980.00 | 1,014.90 | 975.00 | 998.30 | 993.67 | 80,649 |
Sep 5, 2024 | 985.90 | 995.00 | 971.70 | 975.70 | 971.18 | 35,474 |
Sep 4, 2024 | 972.75 | 1,002.00 | 969.00 | 980.95 | 976.40 | 38,861 |
Sep 3, 2024 | 969.15 | 977.00 | 960.00 | 972.75 | 968.24 | 20,965 |
Sep 2, 2024 | 972.35 | 988.80 | 965.00 | 966.90 | 962.42 | 16,342 |
Aug 30, 2024 | 983.30 | 985.05 | 967.75 | 972.00 | 967.49 | 50,132 |
Aug 29, 2024 | 994.50 | 995.65 | 975.10 | 983.30 | 978.74 | 37,098 |
Aug 28, 2024 | 990.30 | 1,003.00 | 983.00 | 990.65 | 986.06 | 51,500 |
Aug 27, 2024 | 989.20 | 998.35 | 983.55 | 990.30 | 985.71 | 22,142 |
Aug 26, 2024 | 998.70 | 1,006.95 | 979.00 | 989.20 | 984.61 | 67,573 |
Aug 23, 2024 | 999.00 | 1,004.00 | 987.20 | 997.70 | 993.07 | 29,193 |
Aug 22, 2024 | 1,000.00 | 1,013.90 | 979.60 | 993.20 | 988.60 | 37,344 |
Aug 21, 2024 | 994.00 | 1,003.55 | 982.15 | 995.35 | 990.73 | 38,647 |
Aug 20, 2024 | 980.00 | 1,017.00 | 980.00 | 992.15 | 987.55 | 47,352 |
Aug 19, 2024 | 970.20 | 1,000.00 | 970.00 | 978.15 | 973.61 | 50,563 |
Aug 16, 2024 | 975.60 | 990.00 | 965.65 | 974.45 | 969.93 | 26,459 |
Aug 14, 2024 | 975.85 | 978.40 | 955.00 | 971.40 | 966.90 | 78,556 |
Aug 13, 2024 | 972.50 | 986.00 | 967.00 | 971.00 | 966.50 | 29,876 |
Aug 12, 2024 | 983.10 | 992.35 | 969.05 | 972.25 | 967.74 | 55,330 |
Aug 9, 2024 | 1,000.00 | 1,007.50 | 976.00 | 983.10 | 978.54 | 67,391 |
Aug 8, 2024 | 971.70 | 1,002.00 | 967.00 | 990.15 | 985.56 | 132,868 |
Aug 7, 2024 | 954.00 | 971.00 | 921.80 | 957.35 | 952.91 | 110,303 |
Aug 6, 2024 | 956.35 | 968.55 | 931.45 | 938.20 | 933.85 | 45,015 |
Aug 5, 2024 | 969.55 | 984.45 | 945.20 | 952.55 | 948.13 | 77,661 |
Aug 2, 2024 | 998.00 | 998.00 | 974.00 | 979.55 | 975.01 | 72,552 |
Aug 1, 2024 | 995.30 | 1,009.05 | 985.00 | 986.40 | 981.83 | 69,079 |
Jul 31, 2024 | 1,005.75 | 1,016.65 | 987.00 | 990.30 | 985.71 | 153,567 |
Jul 30, 2024 | 1,028.35 | 1,033.50 | 1,007.65 | 1,012.75 | 1,008.05 | 36,781 |
Jul 29, 2024 | 1,022.00 | 1,036.00 | 1,021.95 | 1,028.35 | 1,023.58 | 40,404 |
Jul 26, 2024 | 1,020.00 | 1,035.95 | 1,004.50 | 1,018.20 | 1,013.48 | 105,812 |
Jul 25, 2024 | 1,021.70 | 1,022.90 | 1,009.00 | 1,017.65 | 1,012.93 | 48,182 |
Jul 24, 2024 | 1,034.90 | 1,034.90 | 1,001.90 | 1,021.70 | 1,016.96 | 55,160 |
Jul 23, 2024 | 1,001.30 | 1,043.20 | 980.65 | 1,016.25 | 1,011.54 | 54,986 |
Jul 22, 2024 | 1,003.95 | 1,016.10 | 998.75 | 1,001.30 | 996.66 | 73,260 |
Jul 19, 2024 | 1,024.00 | 1,033.25 | 997.45 | 1,007.65 | 1,002.98 | 106,972 |
Jul 18, 2024 | 1,040.95 | 1,049.30 | 1,020.95 | 1,023.85 | 1,019.10 | 44,903 |
Jul 16, 2024 | 1,076.00 | 1,092.00 | 1,027.00 | 1,040.95 | 1,036.12 | 97,616 |
Jul 15, 2024 | 1,091.00 | 1,104.40 | 1,070.25 | 1,072.35 | 1,067.38 | 63,362 |
Jul 12, 2024 | 1,105.00 | 1,115.40 | 1,085.20 | 1,096.05 | 1,090.97 | 58,427 |
Jul 11, 2024 | 1,076.85 | 1,162.00 | 1,076.85 | 1,102.90 | 1,097.79 | 254,095 |
Jul 10, 2024 | 1,089.85 | 1,114.00 | 1,071.05 | 1,074.25 | 1,069.27 | 61,168 |
Jul 9, 2024 | 1,078.45 | 1,098.00 | 1,065.15 | 1,090.60 | 1,085.54 | 31,772 |
Jul 8, 2024 | 1,106.00 | 1,117.05 | 1,072.35 | 1,078.45 | 1,073.45 | 29,347 |
Jul 5, 2024 | 1,091.90 | 1,128.00 | 1,079.65 | 1,116.25 | 1,111.07 | 52,073 |
Jul 4, 2024 | 1,081.00 | 1,098.80 | 1,075.85 | 1,089.30 | 1,084.25 | 22,588 |
Jul 3, 2024 | 1,095.60 | 1,096.00 | 1,072.60 | 1,089.20 | 1,084.15 | 20,013 |
Jul 2, 2024 | 1,100.05 | 1,113.60 | 1,062.60 | 1,094.80 | 1,089.72 | 34,561 |
Jul 1, 2024 | 1,070.20 | 1,099.40 | 1,065.25 | 1,089.15 | 1,084.10 | 33,714 |
Jun 28, 2024 | 1,050.20 | 1,071.00 | 1,048.20 | 1,062.95 | 1,058.02 | 17,925 |
Jun 27, 2024 | 1,055.95 | 1,064.95 | 1,045.90 | 1,050.20 | 1,045.33 | 14,686 |
Jun 26, 2024 | 1,046.80 | 1,065.05 | 1,039.95 | 1,050.65 | 1,045.78 | 122,379 |
Jun 25, 2024 | 1,062.00 | 1,068.25 | 1,038.00 | 1,046.80 | 1,041.95 | 21,541 |
Jun 24, 2024 | 1,077.75 | 1,079.95 | 1,060.40 | 1,062.95 | 1,058.02 | 12,449 |
Jun 21, 2024 | 11.00 Dividend | |||||
Jun 21, 2024 | 1,067.40 | 1,091.40 | 1,057.05 | 1,072.35 | 1,067.38 | 34,504 |
Jun 20, 2024 | 1,076.45 | 1,079.95 | 1,063.55 | 1,071.40 | 1,055.48 | 23,771 |
Jun 19, 2024 | 1,087.95 | 1,087.95 | 1,056.05 | 1,065.80 | 1,049.97 | 32,443 |
Jun 18, 2024 | 1,085.95 | 1,088.00 | 1,068.00 | 1,084.40 | 1,068.29 | 25,795 |
Jun 14, 2024 | 1,087.30 | 1,109.00 | 1,071.00 | 1,085.95 | 1,069.82 | 28,445 |
Jun 13, 2024 | 1,095.75 | 1,100.00 | 1,062.00 | 1,076.55 | 1,060.56 | 23,893 |
Jun 12, 2024 | 1,077.70 | 1,095.00 | 1,075.55 | 1,090.25 | 1,074.05 | 25,558 |
Jun 11, 2024 | 1,063.00 | 1,087.00 | 1,054.40 | 1,077.70 | 1,061.69 | 27,614 |
Jun 10, 2024 | 1,044.00 | 1,077.35 | 1,032.95 | 1,059.10 | 1,043.37 | 34,859 |
Jun 7, 2024 | 1,060.00 | 1,062.00 | 1,030.00 | 1,036.00 | 1,020.61 | 27,525 |
Jun 6, 2024 | 1,028.35 | 1,064.95 | 1,028.00 | 1,050.70 | 1,035.09 | 38,685 |
Jun 5, 2024 | 965.00 | 1,027.50 | 965.00 | 1,013.25 | 998.20 | 40,459 |
Jun 4, 2024 | 1,025.75 | 1,048.00 | 941.00 | 975.80 | 961.30 | 115,220 |
Jun 3, 2024 | 1,057.00 | 1,057.00 | 1,009.05 | 1,025.75 | 1,010.51 | 40,426 |
May 31, 2024 | 1,027.30 | 1,027.30 | 1,005.10 | 1,009.45 | 994.45 | 22,038 |
May 30, 2024 | 1,055.00 | 1,062.80 | 1,016.05 | 1,022.15 | 1,006.97 | 26,028 |
May 29, 2024 | 1,053.25 | 1,067.50 | 1,045.25 | 1,057.50 | 1,041.79 | 15,501 |
May 28, 2024 | 1,066.40 | 1,071.00 | 1,034.40 | 1,062.15 | 1,046.37 | 37,035 |
May 27, 2024 | 1,077.50 | 1,080.00 | 1,052.10 | 1,061.05 | 1,045.29 | 24,707 |
May 24, 2024 | 1,073.85 | 1,090.05 | 1,065.15 | 1,072.10 | 1,056.17 | 23,696 |
May 23, 2024 | 1,065.05 | 1,093.00 | 1,063.35 | 1,073.85 | 1,057.90 | 32,006 |
May 22, 2024 | 1,102.35 | 1,107.90 | 1,067.95 | 1,079.35 | 1,063.32 | 44,836 |
May 21, 2024 | 1,100.00 | 1,120.00 | 1,090.95 | 1,102.35 | 1,085.97 | 213,560 |
May 17, 2024 | 1,105.60 | 1,112.00 | 1,084.40 | 1,090.10 | 1,073.91 | 22,378 |
May 16, 2024 | 1,085.00 | 1,107.05 | 1,085.00 | 1,089.25 | 1,073.07 | 23,555 |
May 15, 2024 | 1,111.50 | 1,120.45 | 1,092.40 | 1,096.50 | 1,080.21 | 20,990 |
May 14, 2024 | 1,107.90 | 1,120.00 | 1,095.50 | 1,104.05 | 1,087.65 | 32,200 |
May 13, 2024 | 1,090.00 | 1,111.00 | 1,074.70 | 1,091.55 | 1,075.33 | 21,651 |
May 10, 2024 | 1,125.00 | 1,125.00 | 1,081.00 | 1,092.65 | 1,076.42 | 42,893 |
May 9, 2024 | 1,143.00 | 1,143.80 | 1,089.55 | 1,101.50 | 1,085.14 | 27,514 |
May 8, 2024 | 1,144.00 | 1,165.00 | 1,127.95 | 1,141.10 | 1,124.15 | 20,338 |
May 7, 2024 | 1,190.10 | 1,194.95 | 1,139.00 | 1,145.20 | 1,128.19 | 39,433 |
May 6, 2024 | 1,200.00 | 1,217.45 | 1,185.00 | 1,190.10 | 1,172.42 | 31,964 |
May 3, 2024 | 1,172.00 | 1,235.05 | 1,172.00 | 1,211.55 | 1,193.55 | 158,069 |
May 2, 2024 | 1,200.00 | 1,200.00 | 1,155.00 | 1,166.75 | 1,149.42 | 39,488 |
Apr 30, 2024 | 1,209.70 | 1,229.30 | 1,180.05 | 1,195.45 | 1,177.69 | 52,294 |
Apr 29, 2024 | 1,177.95 | 1,209.35 | 1,167.00 | 1,203.70 | 1,185.82 | 30,815 |
Apr 26, 2024 | 1,201.00 | 1,204.55 | 1,166.40 | 1,172.05 | 1,154.64 | 41,261 |
Apr 25, 2024 | 1,146.65 | 1,197.65 | 1,127.00 | 1,167.05 | 1,149.71 | 56,850 |
Apr 24, 2024 | 1,144.00 | 1,148.90 | 1,118.00 | 1,129.70 | 1,112.92 | 35,049 |
Apr 23, 2024 | 1,088.85 | 1,136.35 | 1,086.15 | 1,125.70 | 1,108.98 | 40,972 |
Apr 22, 2024 | 1,117.70 | 1,136.00 | 1,071.15 | 1,086.15 | 1,070.01 | 40,661 |
Apr 19, 2024 | 1,080.05 | 1,102.65 | 1,064.15 | 1,079.95 | 1,063.91 | 45,169 |
Apr 18, 2024 | 1,123.35 | 1,131.00 | 1,082.10 | 1,098.75 | 1,082.43 | 53,212 |
Apr 16, 2024 | 1,089.85 | 1,141.00 | 1,080.05 | 1,110.55 | 1,094.05 | 57,914 |
Apr 15, 2024 | 1,130.15 | 1,139.65 | 1,097.75 | 1,113.00 | 1,096.47 | 75,620 |
Apr 12, 2024 | 1,167.70 | 1,185.45 | 1,133.00 | 1,140.90 | 1,123.95 | 43,748 |
Apr 10, 2024 | 1,145.00 | 1,171.60 | 1,138.70 | 1,147.05 | 1,130.01 | 28,033 |
Apr 9, 2024 | 1,148.25 | 1,182.85 | 1,143.00 | 1,148.35 | 1,131.29 | 19,489 |
Apr 8, 2024 | 1,170.40 | 1,172.00 | 1,130.15 | 1,148.25 | 1,131.19 | 13,495 |
Apr 5, 2024 | 1,155.00 | 1,165.00 | 1,146.55 | 1,153.10 | 1,135.97 | 11,167 |
Apr 4, 2024 | 1,179.45 | 1,183.20 | 1,150.40 | 1,153.50 | 1,136.36 | 27,435 |
Apr 3, 2024 | 1,167.35 | 1,178.95 | 1,157.05 | 1,173.55 | 1,156.12 | 18,517 |
Apr 2, 2024 | 1,175.00 | 1,187.20 | 1,142.00 | 1,161.50 | 1,144.24 | 20,589 |
Apr 1, 2024 | 1,115.20 | 1,178.00 | 1,114.65 | 1,170.60 | 1,153.21 | 29,991 |
Mar 28, 2024 | 1,120.60 | 1,160.00 | 1,112.20 | 1,119.40 | 1,102.77 | 26,161 |
Mar 27, 2024 | 1,110.00 | 1,140.00 | 1,105.55 | 1,136.60 | 1,119.71 | 21,533 |
Mar 26, 2024 | 1,132.00 | 1,132.00 | 1,104.00 | 1,116.05 | 1,099.47 | 13,483 |
Mar 22, 2024 | 1,101.85 | 1,138.85 | 1,097.40 | 1,127.40 | 1,110.65 | 32,986 |
Mar 21, 2024 | 1,102.35 | 1,122.30 | 1,098.40 | 1,113.75 | 1,097.20 | 16,055 |
Mar 20, 2024 | 1,102.15 | 1,108.50 | 1,085.95 | 1,096.85 | 1,080.56 | 30,242 |
Mar 19, 2024 | 1,115.50 | 1,119.80 | 1,090.00 | 1,098.70 | 1,082.38 | 15,046 |
Mar 18, 2024 | 1,087.65 | 1,120.00 | 1,071.05 | 1,114.60 | 1,098.04 | 25,940 |
Mar 15, 2024 | 1,078.75 | 1,105.00 | 1,075.00 | 1,082.20 | 1,066.12 | 40,906 |
Mar 14, 2024 | 1,085.00 | 1,105.00 | 1,066.35 | 1,073.35 | 1,057.40 | 30,127 |
Mar 13, 2024 | 1,114.40 | 1,124.80 | 1,049.05 | 1,095.75 | 1,079.47 | 84,569 |
Mar 12, 2024 | 1,143.85 | 1,147.00 | 1,089.95 | 1,108.85 | 1,092.38 | 67,531 |
Mar 11, 2024 | 1,151.90 | 1,163.00 | 1,132.05 | 1,141.25 | 1,124.30 | 40,967 |
Mar 7, 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,152.70 | 1,135.58 | 41,555 |
Mar 6, 2024 | 1,176.00 | 1,176.00 | 1,105.60 | 1,139.65 | 1,122.72 | 94,851 |
Mar 5, 2024 | 1,165.00 | 1,209.80 | 1,155.00 | 1,176.20 | 1,158.73 | 182,483 |
Mar 4, 2024 | 1,164.00 | 1,185.80 | 1,142.25 | 1,174.40 | 1,156.95 | 56,810 |
Mar 1, 2024 | 1,166.60 | 1,193.00 | 1,154.20 | 1,165.70 | 1,148.38 | 89,016 |
Feb 29, 2024 | 1,175.00 | 1,181.35 | 1,147.90 | 1,160.75 | 1,143.51 | 24,370 |
Feb 28, 2024 | 1,189.85 | 1,203.75 | 1,171.55 | 1,184.15 | 1,166.56 | 137,550 |
Feb 27, 2024 | 1,186.45 | 1,263.95 | 1,158.75 | 1,182.85 | 1,165.28 | 468,742 |
Feb 26, 2024 | 1,191.00 | 1,216.15 | 1,162.45 | 1,169.80 | 1,152.42 | 88,121 |
Feb 23, 2024 | 1,167.40 | 1,210.00 | 1,167.40 | 1,180.65 | 1,163.11 | 251,312 |
Feb 22, 2024 | 1,165.00 | 1,175.00 | 1,130.05 | 1,148.95 | 1,131.88 | 51,612 |
Feb 21, 2024 | 1,150.00 | 1,175.00 | 1,132.05 | 1,156.10 | 1,138.93 | 27,840 |
Feb 20, 2024 | 1,151.05 | 1,167.80 | 1,145.00 | 1,160.05 | 1,142.82 | 102,339 |
Feb 19, 2024 | 1,100.00 | 1,197.00 | 1,100.00 | 1,159.40 | 1,142.18 | 107,204 |
Feb 16, 2024 | 1,098.60 | 1,125.00 | 1,084.10 | 1,099.80 | 1,083.46 | 32,290 |
Feb 15, 2024 | 1,101.00 | 1,109.00 | 1,094.90 | 1,097.35 | 1,081.05 | 9,085 |
Feb 14, 2024 | 1,083.00 | 1,104.90 | 1,068.50 | 1,097.00 | 1,080.70 | 19,844 |
Feb 13, 2024 | 1,076.00 | 1,097.85 | 1,076.00 | 1,086.95 | 1,070.80 | 27,943 |
Feb 12, 2024 | 1,113.00 | 1,113.00 | 1,072.05 | 1,085.35 | 1,069.23 | 45,543 |
Feb 9, 2024 | 1,140.05 | 1,141.95 | 1,078.15 | 1,110.90 | 1,094.40 | 92,204 |
Feb 8, 2024 | 1,161.30 | 1,178.00 | 1,136.00 | 1,140.35 | 1,123.41 | 28,671 |
Feb 7, 2024 | 1,155.10 | 1,167.90 | 1,124.15 | 1,160.10 | 1,142.87 | 42,747 |
Feb 6, 2024 | 1,124.50 | 1,183.00 | 1,114.50 | 1,150.45 | 1,133.36 | 108,182 |
Feb 5, 2024 | 1,164.75 | 1,164.75 | 1,103.00 | 1,121.75 | 1,105.09 | 96,459 |
Feb 2, 2024 | 1,150.95 | 1,183.00 | 1,102.05 | 1,164.75 | 1,147.45 | 190,949 |
Feb 1, 2024 | 1,024.10 | 1,180.00 | 1,024.05 | 1,146.35 | 1,129.32 | 612,976 |
Jan 31, 2024 | 1,026.25 | 1,042.75 | 1,010.55 | 1,030.90 | 1,015.59 | 69,312 |
Jan 30, 2024 | 1,020.25 | 1,043.80 | 1,003.10 | 1,032.25 | 1,016.91 | 72,805 |
Jan 29, 2024 | 1,021.50 | 1,060.00 | 1,005.15 | 1,020.05 | 1,004.90 | 248,160 |
Jan 25, 2024 | 989.00 | 1,047.00 | 975.95 | 1,034.45 | 1,019.08 | 310,591 |
Jan 24, 2024 | 955.00 | 1,001.00 | 952.55 | 987.80 | 973.13 | 52,718 |
Jan 23, 2024 | 988.70 | 1,021.00 | 938.60 | 952.90 | 938.74 | 146,912 |
Jan 19, 2024 | 955.50 | 969.05 | 949.10 | 952.00 | 937.86 | 41,505 |
Jan 18, 2024 | 944.80 | 962.10 | 933.95 | 955.45 | 941.26 | 50,072 |
Jan 17, 2024 | 944.00 | 970.00 | 944.00 | 947.65 | 933.57 | 60,693 |
Jan 16, 2024 | 966.00 | 977.00 | 942.50 | 952.90 | 938.74 | 50,680 |
Jan 15, 2024 | 980.75 | 982.00 | 955.15 | 963.40 | 949.09 | 35,623 |
Jan 12, 2024 | 969.40 | 979.85 | 966.00 | 975.85 | 961.35 | 38,084 |
Jan 11, 2024 | 958.50 | 972.95 | 955.00 | 964.55 | 950.22 | 24,785 |
Jan 10, 2024 | 963.95 | 971.00 | 953.55 | 958.60 | 944.36 | 29,751 |
Jan 9, 2024 | 939.20 | 970.00 | 938.55 | 963.95 | 949.63 | 53,736 |
Jan 8, 2024 | 946.30 | 966.50 | 932.80 | 937.70 | 923.77 | 101,130 |
Jan 5, 2024 | 981.00 | 987.00 | 951.00 | 955.85 | 941.65 | 80,864 |
Jan 4, 2024 | 952.30 | 997.00 | 952.20 | 969.90 | 955.49 | 147,724 |
Jan 3, 2024 | 938.00 | 970.00 | 937.95 | 952.30 | 938.15 | 51,859 |
Jan 2, 2024 | 942.00 | 956.00 | 925.05 | 938.25 | 924.31 | 60,472 |
Jan 1, 2024 | 957.00 | 958.45 | 929.40 | 934.95 | 921.06 | 61,992 |
Dec 29, 2023 | 964.50 | 972.65 | 948.05 | 951.60 | 937.46 | 36,564 |
Dec 28, 2023 | 963.90 | 973.80 | 949.00 | 961.10 | 946.82 | 100,542 |
Dec 27, 2023 | 945.00 | 997.00 | 945.00 | 961.50 | 947.22 | 260,878 |
Dec 26, 2023 | 937.45 | 945.95 | 927.00 | 941.55 | 927.56 | 73,517 |
Dec 22, 2023 | 913.30 | 950.00 | 913.30 | 937.45 | 923.52 | 46,574 |
Dec 21, 2023 | 906.05 | 939.85 | 891.00 | 911.90 | 898.35 | 147,522 |
Dec 20, 2023 | 920.10 | 942.50 | 910.00 | 922.40 | 908.70 | 157,711 |
Dec 19, 2023 | 925.05 | 931.95 | 919.35 | 925.35 | 911.60 | 40,648 |
Dec 18, 2023 | 915.00 | 935.00 | 909.05 | 924.85 | 911.11 | 84,170 |
Dec 15, 2023 | 941.90 | 950.00 | 906.05 | 915.90 | 902.29 | 51,974 |
Dec 14, 2023 | 945.00 | 952.95 | 921.00 | 941.30 | 927.32 | 70,597 |
Dec 13, 2023 | 950.60 | 967.00 | 942.50 | 945.20 | 931.16 | 52,501 |
Dec 12, 2023 | 948.00 | 967.00 | 931.00 | 949.30 | 935.20 | 54,737 |
Dec 11, 2023 | 944.50 | 963.95 | 940.35 | 944.80 | 930.76 | 72,028 |
Dec 8, 2023 | 945.00 | 947.25 | 935.10 | 944.15 | 930.12 | 38,409 |
Dec 7, 2023 | 946.00 | 950.80 | 938.45 | 940.25 | 926.28 | 46,345 |
Dec 6, 2023 | 947.00 | 958.75 | 941.30 | 946.60 | 932.54 | 42,965 |
Dec 5, 2023 | 951.50 | 966.00 | 936.00 | 948.45 | 934.36 | 88,860 |
Dec 4, 2023 | 911.15 | 981.00 | 906.60 | 961.75 | 947.46 | 177,644 |
Dec 1, 2023 | 919.40 | 921.65 | 905.30 | 906.60 | 893.13 | 24,146 |
Nov 30, 2023 | 918.25 | 922.95 | 905.10 | 914.80 | 901.21 | 34,255 |
Nov 29, 2023 | 918.05 | 923.25 | 908.00 | 920.55 | 906.87 | 60,182 |
Nov 28, 2023 | 924.00 | 927.00 | 905.00 | 917.25 | 903.62 | 39,975 |
Nov 24, 2023 | 905.25 | 920.95 | 904.75 | 918.35 | 904.71 | 34,261 |
Nov 23, 2023 | 920.00 | 930.00 | 903.00 | 907.35 | 893.87 | 97,490 |
Nov 22, 2023 | 902.00 | 921.00 | 897.55 | 909.35 | 895.84 | 57,096 |
Nov 21, 2023 | 890.00 | 901.50 | 878.00 | 898.90 | 885.55 | 60,700 |
Nov 20, 2023 | 856.00 | 889.00 | 853.65 | 885.35 | 872.20 | 125,386 |
Nov 17, 2023 | 855.75 | 858.70 | 840.15 | 853.25 | 840.57 | 82,851 |
Nov 16, 2023 | 852.10 | 857.95 | 846.35 | 853.80 | 841.12 | 35,487 |
Nov 15, 2023 | 853.15 | 864.40 | 845.55 | 850.30 | 837.67 | 76,381 |