NSE - Delayed Quote INR

Mahindra & Mahindra Limited (M&M.NS)

Compare
2,817.65 +89.10 (+3.27%)
At close: November 1 at 6:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2,728.55 2,728.55 2,728.55 2,728.55 2,728.55 -
Oct 31, 2024 2,707.70 2,752.00 2,671.60 2,728.55 2,728.55 3,833,325
Oct 30, 2024 2,689.25 2,755.85 2,669.05 2,707.70 2,707.70 5,677,865
Oct 29, 2024 2,762.00 2,797.95 2,702.55 2,746.90 2,746.90 3,156,567
Oct 28, 2024 2,730.00 2,834.90 2,713.90 2,781.00 2,781.00 2,813,985
Oct 25, 2024 2,825.00 2,825.05 2,679.30 2,720.85 2,720.85 4,532,596
Oct 24, 2024 2,763.00 2,842.20 2,763.00 2,826.35 2,826.35 3,992,102
Oct 23, 2024 2,876.15 2,924.90 2,781.25 2,793.50 2,793.50 7,913,897
Oct 22, 2024 3,005.00 3,008.95 2,878.20 2,887.20 2,887.20 4,195,638
Oct 21, 2024 2,959.75 3,001.40 2,892.90 2,998.20 2,998.20 5,059,952
Oct 18, 2024 2,945.35 2,988.85 2,914.70 2,964.25 2,964.25 3,407,751
Oct 17, 2024 3,055.00 3,065.30 2,952.20 2,964.60 2,964.60 3,622,197
Oct 16, 2024 3,138.00 3,147.90 3,052.15 3,068.00 3,068.00 1,972,106
Oct 15, 2024 3,177.00 3,192.95 3,086.55 3,155.80 3,155.80 2,245,701
Oct 14, 2024 3,151.00 3,174.00 3,115.00 3,154.90 3,154.90 2,425,178
Oct 11, 2024 3,200.00 3,210.50 3,121.00 3,134.35 3,134.35 1,652,856
Oct 10, 2024 3,156.00 3,220.30 3,155.00 3,194.30 3,194.30 2,507,231
Oct 9, 2024 3,164.80 3,204.30 3,145.00 3,153.00 3,153.00 2,432,656
Oct 8, 2024 3,074.00 3,176.90 3,066.00 3,165.85 3,165.85 6,060,165
Oct 7, 2024 3,028.00 3,066.95 2,982.90 3,060.20 3,060.20 2,732,276
Oct 4, 2024 3,127.05 3,157.60 3,009.50 3,017.45 3,017.45 4,281,562
Oct 3, 2024 3,085.00 3,171.00 3,072.45 3,129.85 3,129.85 3,237,011
Oct 1, 2024 3,105.50 3,185.45 3,095.80 3,165.50 3,165.50 4,028,211
Sep 30, 2024 3,163.15 3,179.00 3,087.00 3,094.90 3,094.90 3,554,400
Sep 27, 2024 3,171.00 3,222.10 3,152.55 3,183.65 3,183.65 6,803,795
Sep 26, 2024 3,072.00 3,197.20 3,045.65 3,181.10 3,181.10 4,753,617
Sep 25, 2024 3,045.00 3,149.00 3,034.55 3,091.05 3,091.05 4,218,815
Sep 24, 2024 3,020.00 3,098.55 3,020.00 3,074.30 3,074.30 3,697,722
Sep 23, 2024 2,962.75 3,056.90 2,956.15 3,049.80 3,049.80 3,925,490
Sep 20, 2024 2,798.70 2,960.00 2,798.50 2,950.85 2,950.85 12,492,909
Sep 19, 2024 2,812.00 2,852.00 2,792.20 2,797.50 2,797.50 2,807,727
Sep 18, 2024 2,781.50 2,848.00 2,777.65 2,808.20 2,808.20 2,526,756
Sep 17, 2024 2,765.00 2,793.50 2,745.30 2,787.65 2,787.65 1,387,175
Sep 16, 2024 2,740.20 2,784.30 2,732.05 2,757.40 2,757.40 1,234,752
Sep 13, 2024 2,755.00 2,758.55 2,711.75 2,739.10 2,739.10 2,102,332
Sep 12, 2024 2,665.00 2,751.60 2,635.60 2,740.90 2,740.90 3,730,285
Sep 11, 2024 2,681.50 2,708.00 2,644.10 2,654.25 2,654.25 2,034,245
Sep 10, 2024 2,691.25 2,715.00 2,677.00 2,690.00 2,690.00 2,034,126
Sep 9, 2024 2,688.15 2,714.30 2,660.05 2,708.85 2,708.85 1,269,082
Sep 6, 2024 2,723.00 2,738.90 2,680.10 2,698.10 2,698.10 2,835,519
Sep 5, 2024 2,756.20 2,760.00 2,711.90 2,723.10 2,723.10 2,360,312
Sep 4, 2024 2,761.00 2,779.90 2,731.10 2,749.60 2,749.60 1,697,000
Sep 3, 2024 2,780.00 2,798.10 2,772.60 2,784.85 2,784.85 1,592,710
Sep 2, 2024 2,848.80 2,848.80 2,756.50 2,777.00 2,777.00 2,270,687
Aug 30, 2024 2,780.00 2,821.55 2,765.00 2,805.40 2,805.40 4,895,220
Aug 29, 2024 2,789.35 2,801.65 2,741.65 2,757.60 2,757.60 2,237,121
Aug 28, 2024 2,781.90 2,827.00 2,780.80 2,798.00 2,798.00 1,851,275
Aug 27, 2024 2,797.95 2,800.00 2,773.95 2,780.80 2,780.80 1,604,159
Aug 26, 2024 2,764.95 2,799.00 2,753.10 2,793.10 2,793.10 2,765,969
Aug 23, 2024 2,732.95 2,769.00 2,725.30 2,759.00 2,759.00 1,943,539
Aug 22, 2024 2,771.10 2,775.75 2,724.05 2,732.95 2,732.95 2,346,622
Aug 21, 2024 2,774.00 2,780.95 2,755.00 2,769.40 2,769.40 1,497,501
Aug 20, 2024 2,779.75 2,783.20 2,748.50 2,771.30 2,771.30 1,762,399
Aug 19, 2024 2,859.90 2,859.90 2,760.00 2,765.15 2,765.15 2,500,718
Aug 16, 2024 2,789.00 2,845.05 2,776.15 2,840.45 2,840.45 4,376,092
Aug 14, 2024 2,728.80 2,771.95 2,715.30 2,745.25 2,745.25 2,609,359
Aug 13, 2024 2,718.10 2,738.65 2,704.10 2,718.05 2,718.05 1,292,521
Aug 12, 2024 2,749.15 2,757.00 2,708.70 2,717.65 2,717.65 2,321,474
Aug 9, 2024 2,734.00 2,765.00 2,705.00 2,749.15 2,749.15 2,279,076
Aug 8, 2024 2,660.50 2,716.50 2,656.50 2,682.95 2,682.95 2,673,182
Aug 7, 2024 2,697.50 2,704.75 2,661.00 2,680.85 2,680.85 2,479,171
Aug 6, 2024 2,688.30 2,748.75 2,625.70 2,632.95 2,632.95 3,069,277
Aug 5, 2024 2,679.65 2,729.20 2,635.80 2,678.95 2,678.95 3,731,770
Aug 2, 2024 2,810.30 2,810.30 2,733.85 2,749.65 2,749.65 3,041,513
Aug 1, 2024 2,926.50 2,926.50 2,820.10 2,828.40 2,828.40 4,971,708
Jul 31, 2024 2,937.00 2,979.60 2,872.95 2,907.80 2,907.80 4,238,740
Jul 30, 2024 2,945.00 2,950.00 2,904.60 2,922.10 2,922.10 2,290,006
Jul 29, 2024 2,900.00 2,945.00 2,875.50 2,933.00 2,933.00 2,388,937
Jul 26, 2024 2,821.60 2,897.40 2,790.00 2,887.80 2,887.80 2,352,661
Jul 25, 2024 2,799.80 2,827.00 2,781.80 2,811.40 2,811.40 1,857,122
Jul 24, 2024 2,823.00 2,830.40 2,763.65 2,805.50 2,805.50 2,276,082
Jul 23, 2024 2,824.00 2,854.50 2,743.40 2,821.35 2,821.35 2,572,524
Jul 22, 2024 2,751.05 2,819.00 2,725.00 2,804.75 2,804.75 2,208,103
Jul 19, 2024 2,819.95 2,819.95 2,743.00 2,749.30 2,749.30 2,042,568
Jul 18, 2024 2,756.00 2,825.95 2,736.50 2,819.45 2,819.45 4,122,844
Jul 16, 2024 2,754.95 2,766.85 2,740.00 2,756.75 2,756.75 1,925,983
Jul 15, 2024 2,722.85 2,739.00 2,708.10 2,731.05 2,731.05 2,017,720
Jul 12, 2024 2,689.65 2,722.30 2,687.15 2,703.95 2,703.95 3,398,732
Jul 11, 2024 2,757.95 2,757.95 2,691.00 2,698.05 2,698.05 4,314,565
Jul 10, 2024 2,930.00 2,930.00 2,697.90 2,732.00 2,732.00 14,481,615
Jul 9, 2024 2,855.35 2,940.00 2,837.25 2,925.50 2,925.50 2,902,129
Jul 8, 2024 2,880.60 2,918.60 2,847.50 2,851.35 2,851.35 1,631,998
Jul 5, 2024 21.10 Dividend
Jul 5, 2024 2,886.00 2,886.00 2,840.00 2,880.60 2,880.60 1,966,103
Jul 4, 2024 2,890.00 2,922.00 2,885.05 2,902.80 2,881.70 1,502,213
Jul 3, 2024 2,871.00 2,895.00 2,865.10 2,877.95 2,857.03 1,019,710
Jul 2, 2024 2,890.20 2,891.00 2,850.00 2,865.15 2,844.32 1,507,890
Jul 1, 2024 2,841.00 2,894.05 2,838.25 2,875.85 2,854.95 1,718,501
Jun 28, 2024 2,855.00 2,896.00 2,855.00 2,866.65 2,845.81 2,548,169
Jun 27, 2024 2,842.00 2,905.00 2,793.05 2,888.95 2,867.95 6,900,180
Jun 26, 2024 2,907.05 2,912.95 2,844.60 2,851.50 2,830.77 3,282,318
Jun 25, 2024 2,921.20 2,947.00 2,891.05 2,909.40 2,888.25 1,910,886
Jun 24, 2024 2,836.50 2,923.95 2,813.05 2,915.80 2,894.61 2,699,784
Jun 21, 2024 2,884.75 2,920.90 2,825.05 2,839.95 2,819.31 8,400,461
Jun 20, 2024 2,945.05 2,954.75 2,857.30 2,871.20 2,850.33 4,024,418
Jun 19, 2024 2,975.00 2,977.00 2,926.45 2,933.85 2,912.52 3,512,298
Jun 18, 2024 2,965.00 3,013.50 2,956.65 2,961.90 2,940.37 4,887,512
Jun 14, 2024 2,875.00 2,946.00 2,865.00 2,928.60 2,907.31 3,515,019
Jun 13, 2024 2,850.00 2,879.10 2,788.65 2,861.70 2,840.90 2,492,637
Jun 12, 2024 2,835.55 2,848.60 2,782.05 2,787.55 2,767.29 2,580,846
Jun 11, 2024 2,821.00 2,855.00 2,813.40 2,835.55 2,814.94 2,298,974
Jun 10, 2024 2,861.00 2,886.00 2,800.00 2,807.55 2,787.14 2,021,106
Jun 7, 2024 2,668.35 2,867.60 2,668.35 2,857.45 2,836.68 6,447,821
Jun 6, 2024 2,745.00 2,761.90 2,670.90 2,699.85 2,680.23 4,992,660
Jun 5, 2024 2,572.90 2,753.70 2,571.80 2,740.95 2,721.03 4,242,881
Jun 4, 2024 2,634.25 2,639.00 2,448.20 2,572.90 2,554.20 6,372,249
Jun 3, 2024 2,575.05 2,654.35 2,570.40 2,634.00 2,614.85 2,701,157
May 31, 2024 2,517.75 2,569.20 2,495.15 2,506.25 2,488.03 8,769,724
May 30, 2024 2,518.00 2,531.45 2,478.00 2,493.50 2,475.38 3,367,101
May 29, 2024 2,510.25 2,547.00 2,500.60 2,533.65 2,515.23 2,720,451
May 28, 2024 2,550.00 2,581.95 2,548.00 2,552.80 2,534.24 1,549,203
May 27, 2024 2,581.15 2,589.75 2,541.00 2,549.10 2,530.57 3,328,559
May 24, 2024 2,589.80 2,605.00 2,572.40 2,579.75 2,561.00 2,919,241
May 23, 2024 2,520.00 2,617.40 2,500.25 2,609.20 2,590.23 4,715,263
May 22, 2024 2,521.70 2,535.00 2,490.00 2,521.05 2,502.72 2,974,921
May 21, 2024 2,503.00 2,536.95 2,467.00 2,522.65 2,504.31 3,747,292
May 17, 2024 2,425.35 2,557.95 2,425.35 2,514.60 2,496.32 9,796,445
May 16, 2024 2,319.45 2,393.90 2,286.20 2,371.75 2,354.51 7,444,517
May 15, 2024 2,281.30 2,317.15 2,256.00 2,302.30 2,285.56 2,569,084
May 14, 2024 2,175.00 2,280.35 2,175.00 2,269.90 2,253.40 3,830,189
May 13, 2024 2,208.00 2,208.05 2,160.00 2,184.25 2,168.37 2,575,573
May 10, 2024 2,211.85 2,231.65 2,183.00 2,193.05 2,177.11 3,045,912
May 9, 2024 2,185.55 2,256.75 2,185.00 2,212.55 2,196.47 3,998,822
May 8, 2024 2,191.70 2,195.00 2,160.00 2,182.40 2,166.54 1,993,202
May 7, 2024 2,236.00 2,236.90 2,164.85 2,191.50 2,175.57 1,727,823
May 6, 2024 2,200.45 2,240.00 2,190.00 2,224.95 2,208.78 2,111,447
May 3, 2024 2,210.00 2,210.00 2,172.35 2,193.00 2,177.06 3,859,227
May 2, 2024 2,165.10 2,204.00 2,165.10 2,185.15 2,169.27 3,347,541
Apr 30, 2024 2,073.05 2,169.00 2,073.05 2,156.35 2,140.68 5,745,143
Apr 29, 2024 2,045.50 2,068.35 2,001.00 2,062.05 2,047.06 2,724,604
Apr 26, 2024 2,099.55 2,103.00 2,038.80 2,044.90 2,030.04 2,952,484
Apr 25, 2024 2,060.00 2,113.95 2,041.90 2,096.85 2,081.61 3,084,498
Apr 24, 2024 2,055.00 2,090.85 2,052.95 2,058.45 2,043.49 1,929,834
Apr 23, 2024 2,096.00 2,114.00 2,056.85 2,062.60 2,047.61 2,886,136
Apr 22, 2024 2,124.55 2,133.00 2,065.00 2,090.65 2,075.45 2,449,171
Apr 19, 2024 2,034.00 2,087.00 1,998.20 2,082.90 2,067.76 3,253,248
Apr 18, 2024 2,031.30 2,087.00 2,016.50 2,024.95 2,010.23 3,539,862
Apr 16, 2024 2,047.05 2,073.75 2,027.75 2,031.30 2,016.53 1,981,730
Apr 15, 2024 2,055.25 2,083.90 2,035.00 2,053.45 2,038.52 2,024,919
Apr 12, 2024 2,084.00 2,087.50 2,051.65 2,070.95 2,055.90 4,008,660
Apr 10, 2024 2,098.45 2,108.60 2,070.00 2,076.20 2,061.11 2,280,814
Apr 9, 2024 2,095.00 2,098.65 2,070.10 2,090.90 2,075.70 2,853,137
Apr 8, 2024 2,018.00 2,087.00 2,016.90 2,078.10 2,062.99 2,781,568
Apr 5, 2024 1,995.35 2,027.45 1,992.25 2,013.30 1,998.67 2,767,027
Apr 4, 2024 1,999.00 2,015.00 1,963.20 2,002.70 1,988.14 3,007,920
Apr 3, 2024 1,967.00 2,003.30 1,956.20 1,989.30 1,974.84 3,615,370
Apr 2, 2024 1,915.95 1,977.50 1,901.45 1,971.95 1,957.62 3,431,715
Apr 1, 2024 1,938.00 1,963.85 1,891.80 1,915.95 1,902.02 2,765,845
Mar 28, 2024 1,881.15 1,962.95 1,870.35 1,921.35 1,907.38 3,790,854
Mar 27, 2024 1,869.90 1,899.90 1,855.30 1,881.15 1,867.48 4,196,597
Mar 26, 2024 1,878.20 1,917.50 1,861.10 1,863.95 1,850.40 4,092,744
Mar 22, 2024 1,865.85 1,905.45 1,847.25 1,878.80 1,865.14 3,786,990
Mar 21, 2024 1,859.95 1,875.00 1,845.00 1,865.85 1,852.29 2,072,960
Mar 20, 2024 1,851.95 1,859.05 1,820.55 1,844.40 1,830.99 1,550,415
Mar 19, 2024 1,856.05 1,865.00 1,826.80 1,843.90 1,830.50 2,189,225
Mar 18, 2024 1,807.95 1,867.40 1,801.05 1,856.05 1,842.56 3,404,076
Mar 15, 2024 1,875.00 1,882.10 1,788.80 1,799.50 1,786.42 5,504,948
Mar 14, 2024 1,853.70 1,895.60 1,844.60 1,890.55 1,876.81 2,388,133
Mar 13, 2024 1,896.00 1,901.40 1,844.25 1,853.70 1,840.23 4,270,994
Mar 12, 2024 1,892.00 1,898.35 1,876.65 1,895.15 1,881.37 3,186,510
Mar 11, 2024 1,913.00 1,913.70 1,873.30 1,894.35 1,880.58 3,250,782
Mar 7, 2024 1,930.15 1,932.15 1,884.30 1,897.55 1,883.76 18,323,831
Mar 6, 2024 1,945.00 1,979.90 1,922.00 1,970.65 1,956.33 1,673,183
Mar 5, 2024 1,925.00 1,968.00 1,923.05 1,939.25 1,925.15 2,208,384
Mar 4, 2024 1,967.00 1,974.95 1,919.05 1,921.05 1,907.09 1,645,331
Mar 1, 2024 1,933.60 1,982.30 1,930.50 1,972.95 1,958.61 3,384,932
Feb 29, 2024 1,902.85 1,950.90 1,892.55 1,932.40 1,918.35 5,539,065
Feb 28, 2024 1,951.95 1,953.15 1,897.05 1,901.65 1,887.83 2,010,429
Feb 27, 2024 1,926.00 1,956.95 1,915.05 1,950.60 1,936.42 2,821,465
Feb 26, 2024 1,935.00 1,951.00 1,925.20 1,929.80 1,915.77 2,436,063
Feb 23, 2024 1,926.35 1,947.85 1,901.10 1,929.95 1,915.92 3,323,441
Feb 22, 2024 1,870.95 1,917.00 1,853.00 1,910.35 1,896.46 3,360,123
Feb 21, 2024 1,849.90 1,889.70 1,846.70 1,859.65 1,846.13 4,466,234
Feb 20, 2024 1,837.40 1,860.00 1,820.50 1,853.65 1,840.18 1,830,562
Feb 19, 2024 1,836.05 1,856.45 1,820.00 1,848.55 1,835.11 2,682,236
Feb 16, 2024 1,788.00 1,864.65 1,776.85 1,835.55 1,822.21 7,188,957
Feb 15, 2024 1,681.05 1,784.90 1,668.10 1,765.05 1,752.22 9,887,134
Feb 14, 2024 1,631.00 1,679.65 1,623.90 1,657.05 1,645.01 4,368,695
Feb 13, 2024 1,670.00 1,679.40 1,623.45 1,646.75 1,634.78 2,075,130
Feb 12, 2024 1,654.00 1,675.05 1,640.55 1,660.45 1,648.38 1,197,925
Feb 9, 2024 1,686.00 1,689.75 1,628.00 1,646.40 1,634.43 2,033,950
Feb 8, 2024 1,729.00 1,743.90 1,675.55 1,685.90 1,673.65 2,550,690
Feb 7, 2024 1,731.45 1,752.00 1,715.70 1,721.00 1,708.49 1,213,661
Feb 6, 2024 1,710.95 1,730.00 1,706.00 1,727.65 1,715.09 2,219,874
Feb 5, 2024 1,676.70 1,712.85 1,665.10 1,703.55 1,691.17 3,525,423
Feb 2, 2024 1,655.00 1,687.05 1,650.00 1,660.75 1,648.68 3,304,158
Feb 1, 2024 1,659.25 1,702.60 1,645.55 1,651.15 1,639.15 4,065,784
Jan 31, 2024 1,615.05 1,658.30 1,609.05 1,651.55 1,639.55 3,154,787
Jan 30, 2024 1,649.95 1,659.50 1,614.45 1,620.35 1,608.57 2,569,098
Jan 29, 2024 1,635.50 1,645.00 1,625.00 1,640.00 1,628.08 3,075,670
Jan 25, 2024 1,631.60 1,642.75 1,603.90 1,635.50 1,623.61 2,038,472
Jan 24, 2024 1,595.00 1,632.30 1,575.00 1,628.10 1,616.27 2,543,323
Jan 23, 2024 1,619.00 1,647.60 1,588.25 1,595.20 1,583.60 2,772,880
Jan 19, 2024 1,624.95 1,659.00 1,622.25 1,655.55 1,643.52 2,836,976
Jan 18, 2024 1,600.00 1,623.30 1,580.65 1,617.25 1,605.49 2,328,588
Jan 17, 2024 1,612.00 1,615.00 1,591.00 1,597.70 1,586.09 2,548,169
Jan 16, 2024 1,638.00 1,640.00 1,617.55 1,620.35 1,608.57 2,236,688
Jan 15, 2024 1,635.00 1,640.90 1,616.10 1,635.55 1,623.66 1,405,514
Jan 12, 2024 1,630.00 1,633.85 1,601.50 1,624.45 1,612.64 3,061,539
Jan 11, 2024 1,643.90 1,651.25 1,625.85 1,628.65 1,616.81 2,228,002
Jan 10, 2024 1,645.00 1,647.45 1,621.35 1,632.80 1,620.93 1,954,233
Jan 9, 2024 1,625.00 1,636.80 1,615.00 1,629.90 1,618.05 2,542,484
Jan 8, 2024 1,648.15 1,653.40 1,606.10 1,616.15 1,604.40 1,492,195
Jan 5, 2024 1,647.95 1,661.50 1,636.50 1,642.00 1,630.06 1,709,313
Jan 4, 2024 1,666.90 1,674.45 1,638.20 1,641.70 1,629.77 2,835,768
Jan 3, 2024 1,672.00 1,678.20 1,648.05 1,655.25 1,643.22 1,927,812
Jan 2, 2024 1,703.60 1,705.00 1,649.45 1,656.20 1,644.16 2,857,334
Jan 1, 2024 1,729.40 1,730.00 1,699.00 1,703.30 1,690.92 1,307,485
Dec 29, 2023 1,730.00 1,758.00 1,715.00 1,729.40 1,716.83 2,273,255
Dec 28, 2023 1,688.95 1,739.95 1,688.40 1,734.45 1,721.84 2,963,938
Dec 27, 2023 1,670.00 1,691.80 1,660.25 1,687.95 1,675.68 1,793,638
Dec 26, 2023 1,640.90 1,669.00 1,634.50 1,662.25 1,650.17 1,203,594
Dec 22, 2023 1,630.00 1,652.00 1,622.75 1,634.25 1,622.37 2,751,274
Dec 21, 2023 1,635.00 1,653.15 1,620.40 1,633.85 1,621.97 3,211,338
Dec 20, 2023 1,710.00 1,711.95 1,640.60 1,646.95 1,634.98 3,047,660
Dec 19, 2023 1,720.00 1,723.85 1,691.30 1,699.35 1,687.00 1,660,221
Dec 18, 2023 1,720.00 1,731.85 1,698.75 1,710.80 1,698.36 1,739,425
Dec 15, 2023 1,727.90 1,739.60 1,698.00 1,724.95 1,712.41 3,858,594
Dec 14, 2023 1,676.00 1,709.85 1,671.05 1,703.55 1,691.17 3,326,228
Dec 13, 2023 1,639.00 1,670.50 1,629.55 1,666.15 1,654.04 2,247,441
Dec 12, 2023 1,663.00 1,670.00 1,626.50 1,635.40 1,623.51 2,051,527
Dec 11, 2023 1,674.00 1,674.45 1,647.10 1,652.20 1,640.19 2,037,178
Dec 8, 2023 1,699.00 1,708.15 1,662.55 1,668.55 1,656.42 1,942,667
Dec 7, 2023 1,703.00 1,706.00 1,681.65 1,692.65 1,680.35 2,461,051
Dec 6, 2023 1,688.10 1,710.45 1,684.15 1,702.40 1,690.03 2,279,220
Dec 5, 2023 1,660.90 1,708.00 1,640.60 1,686.05 1,673.79 3,423,953
Dec 4, 2023 1,662.85 1,675.00 1,639.45 1,656.85 1,644.81 3,001,010
Dec 1, 2023 1,656.00 1,666.00 1,621.20 1,625.50 1,613.68 2,489,755
Nov 30, 2023 1,615.05 1,660.00 1,613.70 1,647.75 1,635.77 5,214,960
Nov 29, 2023 1,576.00 1,623.40 1,567.25 1,619.10 1,607.33 3,581,220
Nov 28, 2023 1,553.20 1,572.00 1,542.15 1,566.05 1,554.67 2,596,766
Nov 24, 2023 1,549.00 1,559.50 1,547.50 1,553.20 1,541.91 1,239,270
Nov 23, 2023 1,556.60 1,560.95 1,535.10 1,545.85 1,534.61 1,552,635
Nov 22, 2023 1,560.00 1,564.65 1,535.00 1,543.45 1,532.23 1,269,475
Nov 21, 2023 1,553.00 1,571.40 1,549.15 1,559.75 1,548.41 2,213,144
Nov 20, 2023 1,589.80 1,589.80 1,540.60 1,552.20 1,540.92 2,918,577
Nov 17, 2023 1,575.00 1,596.00 1,572.65 1,584.55 1,573.03 2,035,309
Nov 16, 2023 1,544.20 1,583.95 1,538.50 1,569.50 1,558.09 3,224,223
Nov 15, 2023 1,549.00 1,550.80 1,533.55 1,544.15 1,532.93 2,782,942
Nov 13, 2023 1,526.25 1,543.30 1,513.05 1,540.25 1,529.05 1,968,032
Nov 10, 2023 1,550.00 1,551.00 1,515.30 1,524.10 1,513.02 4,872,228
Nov 9, 2023 1,487.40 1,558.70 1,487.40 1,552.05 1,540.77 4,831,782
Nov 8, 2023 1,485.05 1,489.40 1,474.00 1,487.40 1,476.59 1,342,202
Nov 7, 2023 1,488.25 1,497.00 1,475.00 1,479.75 1,468.99 1,940,908
Nov 6, 2023 1,481.80 1,492.20 1,473.55 1,488.30 1,477.48 1,271,868
Nov 3, 2023 1,480.00 1,488.10 1,460.45 1,469.00 1,458.32 2,456,723
Nov 2, 2023 1,465.00 1,477.50 1,452.50 1,469.70 1,459.02 2,091,122
Nov 1, 2023 1,464.90 1,485.00 1,450.00 1,454.60 1,444.03 2,627,536

Related Tickers