BSE - Delayed Quote INR
Route Mobile Limited (ROUTE.BO)
At close: November 14 at 3:28 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 | 1,416.05 | 1,445.30 | 1,410.00 | 1,412.95 | 1,412.95 | 3,098 |
| Nov 13, 2024 | 1,450.00 | 1,456.95 | 1,418.05 | 1,422.20 | 1,422.20 | 7,778 |
| Nov 12, 2024 | 1,460.00 | 1,483.95 | 1,451.65 | 1,456.85 | 1,456.85 | 1,706 |
| Nov 11, 2024 | 1,450.55 | 1,470.95 | 1,450.15 | 1,456.35 | 1,456.35 | 5,202 |
| Nov 8, 2024 | 1,515.00 | 1,515.00 | 1,460.05 | 1,466.20 | 1,466.20 | 2,220 |
| Nov 7, 2024 | 1,527.95 | 1,527.95 | 1,490.00 | 1,494.00 | 1,494.00 | 6,981 |
| Nov 6, 2024 | 1,539.95 | 1,539.95 | 1,498.05 | 1,506.50 | 1,506.50 | 4,552 |
| Nov 4, 2024 | 1,549.90 | 1,549.90 | 1,498.00 | 1,503.70 | 1,503.70 | 5,220 |
| Nov 1, 2024 | 1,530.00 | 1,547.20 | 1,523.00 | 1,541.90 | 1,541.90 | 187 |
| Oct 31, 2024 | 1,521.00 | 1,541.85 | 1,516.10 | 1,522.45 | 1,522.45 | 1,831 |
| Oct 29, 2024 | 1,508.00 | 1,520.00 | 1,494.65 | 1,503.45 | 1,503.45 | 2,770 |
| Oct 29, 2024 | 6.00 Dividend | |||||
| Oct 28, 2024 | 1,479.00 | 1,526.50 | 1,479.00 | 1,507.20 | 1,501.20 | 2,597 |
| Oct 25, 2024 | 1,495.00 | 1,518.15 | 1,486.65 | 1,506.95 | 1,500.95 | 10,058 |
| Oct 24, 2024 | 1,510.30 | 1,536.10 | 1,500.85 | 1,505.65 | 1,499.66 | 1,851 |
| Oct 23, 2024 | 1,539.95 | 1,552.60 | 1,506.30 | 1,521.80 | 1,515.74 | 6,264 |
| Oct 22, 2024 | 1,598.95 | 1,602.75 | 1,523.20 | 1,539.05 | 1,532.92 | 6,786 |
| Oct 21, 2024 | 1,552.20 | 1,595.15 | 1,551.15 | 1,559.20 | 1,552.99 | 11,410 |
| Oct 18, 2024 | 1,590.00 | 1,590.00 | 1,543.00 | 1,552.20 | 1,546.02 | 1,374 |
| Oct 17, 2024 | 1,583.00 | 1,588.95 | 1,553.10 | 1,556.05 | 1,549.86 | 2,896 |
| Oct 16, 2024 | 1,543.05 | 1,593.90 | 1,538.60 | 1,578.75 | 1,572.47 | 4,908 |
| Oct 15, 2024 | 1,555.45 | 1,580.15 | 1,550.00 | 1,559.35 | 1,553.14 | 1,517 |
| Oct 14, 2024 | 1,563.65 | 1,577.15 | 1,552.05 | 1,558.05 | 1,551.85 | 5,559 |
| Oct 11, 2024 | 1,572.00 | 1,579.00 | 1,550.75 | 1,563.60 | 1,557.38 | 1,630 |
| Oct 10, 2024 | 1,559.95 | 1,574.00 | 1,538.80 | 1,563.60 | 1,557.38 | 5,128 |
| Oct 9, 2024 | 1,571.80 | 1,571.80 | 1,534.35 | 1,541.30 | 1,535.16 | 856 |
| Oct 8, 2024 | 1,560.00 | 1,560.00 | 1,509.35 | 1,521.85 | 1,515.79 | 2,882 |
| Oct 7, 2024 | 1,552.20 | 1,561.55 | 1,512.00 | 1,516.30 | 1,510.26 | 6,531 |
| Oct 4, 2024 | 1,569.95 | 1,577.65 | 1,535.10 | 1,551.95 | 1,545.77 | 7,491 |
| Oct 3, 2024 | 1,525.00 | 1,585.00 | 1,525.00 | 1,571.65 | 1,565.39 | 11,713 |
| Oct 1, 2024 | 1,551.25 | 1,601.00 | 1,551.25 | 1,580.65 | 1,574.36 | 7,419 |
| Sep 30, 2024 | 1,530.75 | 1,577.55 | 1,530.75 | 1,567.75 | 1,561.51 | 11,904 |
| Sep 27, 2024 | 1,586.05 | 1,607.00 | 1,529.80 | 1,540.45 | 1,534.32 | 8,892 |
| Sep 26, 2024 | 1,560.00 | 1,599.95 | 1,560.00 | 1,594.05 | 1,587.70 | 1,988 |
| Sep 25, 2024 | 1,637.50 | 1,637.50 | 1,558.55 | 1,564.35 | 1,558.12 | 2,577 |
| Sep 24, 2024 | 1,590.00 | 1,605.75 | 1,590.00 | 1,593.90 | 1,587.55 | 2,134 |
| Sep 23, 2024 | 1,629.95 | 1,629.95 | 1,585.50 | 1,596.90 | 1,590.54 | 3,258 |
| Sep 20, 2024 | 1,615.05 | 1,617.10 | 1,592.00 | 1,598.10 | 1,591.74 | 3,861 |
| Sep 19, 2024 | 1,650.00 | 1,650.00 | 1,592.00 | 1,601.10 | 1,594.73 | 16,970 |
| Sep 18, 2024 | 1,665.65 | 1,665.65 | 1,627.15 | 1,640.30 | 1,633.77 | 6,466 |
| Sep 17, 2024 | 1,699.95 | 1,699.95 | 1,649.00 | 1,672.95 | 1,666.29 | 30,765 |
| Sep 16, 2024 | 1,697.75 | 1,706.75 | 1,665.00 | 1,682.60 | 1,675.90 | 59,789 |
| Sep 13, 2024 | 1,695.00 | 1,708.35 | 1,675.00 | 1,697.70 | 1,690.94 | 33,508 |
| Sep 12, 2024 | 1,667.80 | 1,678.00 | 1,642.50 | 1,665.15 | 1,658.52 | 37,667 |
| Sep 11, 2024 | 1,656.80 | 1,656.80 | 1,611.45 | 1,641.15 | 1,634.62 | 6,620 |
| Sep 10, 2024 | 1,574.00 | 1,629.25 | 1,567.55 | 1,625.05 | 1,618.58 | 16,483 |
| Sep 9, 2024 | 1,587.00 | 1,591.95 | 1,564.90 | 1,575.75 | 1,569.48 | 3,347 |
| Sep 6, 2024 | 1,610.60 | 1,660.00 | 1,590.05 | 1,597.40 | 1,591.04 | 17,901 |
| Sep 5, 2024 | 1,612.10 | 1,639.80 | 1,591.00 | 1,609.45 | 1,603.04 | 8,499 |
| Sep 4, 2024 | 1,579.20 | 1,618.45 | 1,560.00 | 1,580.45 | 1,574.16 | 5,097 |
| Sep 3, 2024 | 1,585.00 | 1,586.25 | 1,566.05 | 1,577.75 | 1,571.47 | 4,919 |
| Sep 2, 2024 | 1,595.35 | 1,595.35 | 1,563.00 | 1,577.60 | 1,571.32 | 2,480 |
| Aug 30, 2024 | 1,567.15 | 1,596.75 | 1,567.15 | 1,580.20 | 1,573.91 | 7,588 |
| Aug 29, 2024 | 1,560.05 | 1,590.30 | 1,560.05 | 1,583.65 | 1,577.35 | 2,281 |
| Aug 28, 2024 | 1,582.60 | 1,600.00 | 1,566.00 | 1,576.55 | 1,570.27 | 11,674 |
| Aug 26, 2024 | 1,619.60 | 1,629.80 | 1,589.05 | 1,592.45 | 1,586.11 | 3,873 |
| Aug 23, 2024 | 1,567.00 | 1,595.65 | 1,562.40 | 1,589.65 | 1,583.32 | 6,141 |
| Aug 22, 2024 | 1,550.00 | 1,589.10 | 1,550.00 | 1,566.55 | 1,560.31 | 5,965 |
| Aug 21, 2024 | 1,560.00 | 1,570.00 | 1,536.10 | 1,563.65 | 1,557.43 | 11,516 |
| Aug 20, 2024 | 1,532.05 | 1,559.85 | 1,530.45 | 1,540.20 | 1,534.07 | 3,478 |
| Aug 19, 2024 | 1,530.85 | 1,550.00 | 1,526.45 | 1,532.05 | 1,525.95 | 8,673 |
| Aug 16, 2024 | 1,535.55 | 1,540.35 | 1,520.20 | 1,533.60 | 1,527.49 | 2,432 |
| Aug 14, 2024 | 1,525.00 | 1,537.00 | 1,502.10 | 1,528.90 | 1,522.81 | 8,766 |
| Aug 13, 2024 | 1,568.00 | 1,577.55 | 1,520.00 | 1,524.50 | 1,518.43 | 12,722 |
| Aug 12, 2024 | 1,592.95 | 1,592.95 | 1,540.35 | 1,543.15 | 1,537.01 | 4,787 |
| Aug 9, 2024 | 1,650.00 | 1,767.40 | 1,581.80 | 1,592.15 | 1,585.81 | 19,383 |
| Aug 8, 2024 | 1,554.80 | 1,652.10 | 1,550.80 | 1,623.00 | 1,616.54 | 77,029 |
| Aug 7, 2024 | 1,523.35 | 1,543.00 | 1,492.00 | 1,501.95 | 1,495.97 | 4,735 |
| Aug 6, 2024 | 1,526.10 | 1,570.35 | 1,511.15 | 1,522.95 | 1,516.89 | 4,905 |
| Aug 5, 2024 | 1,505.05 | 1,600.00 | 1,505.05 | 1,531.55 | 1,525.45 | 22,522 |
| Aug 2, 2024 | 1,620.00 | 1,634.00 | 1,603.60 | 1,606.20 | 1,599.81 | 11,088 |
| Aug 1, 2024 | 1,644.35 | 1,652.25 | 1,623.00 | 1,628.70 | 1,622.22 | 5,513 |
| Jul 31, 2024 | 1,678.60 | 1,684.75 | 1,621.60 | 1,627.40 | 1,620.92 | 22,677 |
| Jul 30, 2024 | 1,628.00 | 1,673.95 | 1,616.90 | 1,668.25 | 1,661.61 | 10,755 |
| Jul 29, 2024 | 1,650.00 | 1,679.00 | 1,611.15 | 1,616.90 | 1,610.46 | 10,830 |
| Jul 26, 2024 | 1,775.40 | 1,775.40 | 1,635.35 | 1,640.80 | 1,634.27 | 118,729 |
| Jul 25, 2024 | 1,771.05 | 1,771.05 | 1,725.00 | 1,727.90 | 1,721.02 | 3,017 |
| Jul 24, 2024 | 1,710.60 | 1,790.00 | 1,710.60 | 1,766.80 | 1,759.77 | 15,432 |
| Jul 23, 2024 | 1,721.05 | 1,811.00 | 1,700.00 | 1,710.60 | 1,703.79 | 20,924 |
| Jul 22, 2024 | 1,680.10 | 1,795.35 | 1,675.00 | 1,759.45 | 1,752.45 | 33,579 |
| Jul 19, 2024 | 1,825.05 | 1,837.10 | 1,753.60 | 1,767.60 | 1,760.56 | 8,428 |
| Jul 18, 2024 | 1,771.05 | 1,866.75 | 1,771.05 | 1,825.25 | 1,817.98 | 28,741 |
| Jul 16, 2024 | 1,840.25 | 1,840.25 | 1,781.75 | 1,828.70 | 1,821.42 | 4,355 |
| Jul 15, 2024 | 1,799.80 | 1,942.00 | 1,786.55 | 1,820.40 | 1,813.15 | 44,025 |
| Jul 12, 2024 | 1,777.10 | 1,809.00 | 1,759.90 | 1,772.35 | 1,765.29 | 4,901 |
| Jul 11, 2024 | 2.00 Dividend | |||||
| Jul 11, 2024 | 1,778.00 | 1,778.00 | 1,752.85 | 1,767.00 | 1,759.97 | 8,587 |
| Jul 10, 2024 | 1,805.75 | 1,845.55 | 1,754.40 | 1,777.25 | 1,768.18 | 8,982 |
| Jul 9, 2024 | 1,794.85 | 1,812.95 | 1,768.35 | 1,803.20 | 1,794.00 | 4,618 |
| Jul 8, 2024 | 1,736.00 | 1,817.00 | 1,736.00 | 1,794.85 | 1,785.69 | 8,066 |
| Jul 5, 2024 | 1,771.00 | 1,780.75 | 1,754.25 | 1,764.65 | 1,755.65 | 7,899 |
| Jul 4, 2024 | 1,770.05 | 1,818.45 | 1,760.00 | 1,766.95 | 1,757.94 | 26,163 |
| Jul 3, 2024 | 1,829.95 | 1,829.95 | 1,762.00 | 1,772.35 | 1,763.31 | 7,095 |
| Jul 2, 2024 | 1,884.95 | 1,884.95 | 1,809.90 | 1,815.90 | 1,806.64 | 11,818 |
| Jul 1, 2024 | 1,822.70 | 1,911.15 | 1,804.00 | 1,835.15 | 1,825.79 | 56,389 |
| Jun 28, 2024 | 1,850.05 | 1,877.45 | 1,806.05 | 1,823.70 | 1,814.40 | 32,117 |
| Jun 27, 2024 | 1,635.00 | 1,928.15 | 1,620.10 | 1,877.45 | 1,867.87 | 182,945 |
| Jun 26, 2024 | 1,681.65 | 1,682.00 | 1,633.75 | 1,644.50 | 1,636.11 | 8,752 |
| Jun 25, 2024 | 1,729.95 | 1,729.95 | 1,669.85 | 1,681.75 | 1,673.17 | 20,378 |
| Jun 24, 2024 | 1,520.05 | 1,797.55 | 1,512.35 | 1,747.75 | 1,738.83 | 75,662 |
| Jun 21, 2024 | 1,524.95 | 1,549.45 | 1,517.70 | 1,529.20 | 1,521.40 | 3,207 |
| Jun 20, 2024 | 1,530.05 | 1,547.80 | 1,500.10 | 1,514.35 | 1,506.62 | 4,298 |
| Jun 19, 2024 | 1,563.00 | 1,579.90 | 1,530.45 | 1,545.50 | 1,537.62 | 2,037 |
| Jun 18, 2024 | 1,532.00 | 1,573.95 | 1,512.05 | 1,555.80 | 1,547.86 | 2,793 |
| Jun 14, 2024 | 1,535.25 | 1,548.00 | 1,524.80 | 1,530.35 | 1,522.54 | 6,544 |
| Jun 13, 2024 | 1,552.15 | 1,557.35 | 1,530.00 | 1,535.95 | 1,528.11 | 5,732 |
| Jun 12, 2024 | 1,565.00 | 1,587.15 | 1,537.00 | 1,549.55 | 1,541.64 | 2,297 |
| Jun 11, 2024 | 1,570.95 | 1,590.50 | 1,550.00 | 1,555.20 | 1,547.27 | 8,447 |
| Jun 10, 2024 | 1,511.10 | 1,589.40 | 1,511.10 | 1,578.00 | 1,569.95 | 6,827 |
| Jun 7, 2024 | 1,467.05 | 1,515.95 | 1,467.05 | 1,493.10 | 1,485.48 | 7,645 |
| Jun 6, 2024 | 1,423.00 | 1,501.40 | 1,423.00 | 1,476.90 | 1,469.37 | 5,646 |
| Jun 5, 2024 | 1,406.00 | 1,432.25 | 1,388.85 | 1,418.10 | 1,410.87 | 2,610 |
| Jun 4, 2024 | 1,465.00 | 1,466.00 | 1,388.60 | 1,428.85 | 1,421.56 | 3,487 |
| Jun 3, 2024 | 1,524.90 | 1,525.00 | 1,453.60 | 1,458.55 | 1,451.11 | 12,255 |
| May 31, 2024 | 1,404.90 | 1,510.00 | 1,391.75 | 1,483.10 | 1,475.53 | 3,943 |
| May 30, 2024 | 1,401.80 | 1,414.45 | 1,397.05 | 1,400.50 | 1,393.36 | 5,601 |
| May 29, 2024 | 1,418.00 | 1,422.90 | 1,410.00 | 1,416.20 | 1,408.97 | 1,342 |
| May 28, 2024 | 1,421.45 | 1,436.05 | 1,413.95 | 1,419.55 | 1,412.31 | 6,656 |
| May 27, 2024 | 1,422.00 | 1,435.90 | 1,416.00 | 1,430.20 | 1,422.90 | 2,405 |
| May 24, 2024 | 1,425.20 | 1,452.65 | 1,425.00 | 1,434.45 | 1,427.13 | 1,682 |
| May 23, 2024 | 1,448.60 | 1,451.00 | 1,433.95 | 1,437.30 | 1,429.97 | 4,773 |
| May 22, 2024 | 1,464.95 | 1,464.95 | 1,427.65 | 1,438.65 | 1,431.31 | 1,919 |
| May 21, 2024 | 1,425.35 | 1,449.15 | 1,423.95 | 1,440.85 | 1,433.50 | 1,949 |
| May 17, 2024 | 1,456.95 | 1,456.95 | 1,431.00 | 1,445.15 | 1,437.78 | 1,070 |
| May 16, 2024 | 1,416.10 | 1,444.45 | 1,416.10 | 1,435.65 | 1,428.33 | 4,273 |
| May 15, 2024 | 1,428.30 | 1,437.00 | 1,416.00 | 1,421.35 | 1,414.10 | 4,561 |
| May 14, 2024 | 1,401.70 | 1,425.00 | 1,401.70 | 1,418.35 | 1,411.11 | 1,783 |
| May 13, 2024 | 1,412.05 | 1,428.65 | 1,405.60 | 1,418.95 | 1,411.71 | 5,506 |
| May 10, 2024 | 1,408.05 | 1,445.45 | 1,408.05 | 1,424.80 | 1,417.53 | 6,302 |
| May 9, 2024 | 1,435.10 | 1,444.00 | 1,402.35 | 1,407.95 | 1,400.77 | 3,686 |
| May 8, 2024 | 1,439.50 | 1,461.05 | 1,417.00 | 1,421.40 | 1,414.15 | 3,730 |
| May 7, 2024 | 1,486.55 | 1,500.40 | 1,450.55 | 1,454.95 | 1,447.53 | 7,382 |
| May 6, 2024 | 1,529.00 | 1,544.00 | 1,526.05 | 1,533.30 | 1,525.48 | 4,649 |
| May 3, 2024 | 1,558.00 | 1,558.00 | 1,516.30 | 1,524.15 | 1,516.37 | 1,836 |
| May 2, 2024 | 1,534.70 | 1,564.20 | 1,520.30 | 1,544.20 | 1,536.32 | 8,450 |
| Apr 30, 2024 | 1,520.80 | 1,540.95 | 1,514.35 | 1,524.40 | 1,516.62 | 1,019 |
| Apr 29, 2024 | 1,524.40 | 1,546.40 | 1,521.30 | 1,523.80 | 1,516.03 | 1,214 |
| Apr 26, 2024 | 1,576.70 | 1,576.70 | 1,530.35 | 1,537.15 | 1,529.31 | 8,182 |
| Apr 25, 2024 | 1,547.45 | 1,570.35 | 1,536.00 | 1,560.75 | 1,552.79 | 1,503 |
| Apr 24, 2024 | 1,520.00 | 1,550.30 | 1,515.35 | 1,539.15 | 1,531.30 | 3,359 |
| Apr 23, 2024 | 1,522.00 | 1,527.65 | 1,515.00 | 1,518.65 | 1,510.90 | 1,161 |
| Apr 22, 2024 | 1,529.35 | 1,542.00 | 1,511.40 | 1,524.00 | 1,516.22 | 2,863 |
| Apr 19, 2024 | 1,527.70 | 1,552.75 | 1,511.50 | 1,535.25 | 1,527.42 | 8,350 |
| Apr 18, 2024 | 1,577.00 | 1,580.15 | 1,535.55 | 1,538.85 | 1,531.00 | 2,765 |
| Apr 16, 2024 | 1,583.25 | 1,586.95 | 1,557.90 | 1,574.15 | 1,566.12 | 1,402 |
| Apr 15, 2024 | 1,575.10 | 1,600.00 | 1,559.25 | 1,562.25 | 1,554.28 | 4,197 |
| Apr 12, 2024 | 1,598.25 | 1,608.00 | 1,578.55 | 1,600.65 | 1,592.48 | 2,570 |
| Apr 10, 2024 | 1,620.65 | 1,620.65 | 1,587.75 | 1,609.40 | 1,601.19 | 3,898 |
| Apr 9, 2024 | 1,626.55 | 1,626.55 | 1,609.60 | 1,611.95 | 1,603.73 | 2,605 |
| Apr 8, 2024 | 1,600.15 | 1,621.95 | 1,600.15 | 1,612.20 | 1,603.97 | 5,899 |
| Apr 5, 2024 | 1,620.00 | 1,620.00 | 1,609.45 | 1,614.25 | 1,606.01 | 2,969 |
| Apr 4, 2024 | 1,614.95 | 1,621.80 | 1,614.95 | 1,617.00 | 1,608.75 | 1,912 |
| Apr 3, 2024 | 1,618.50 | 1,622.00 | 1,613.65 | 1,616.20 | 1,607.95 | 3,598 |
| Apr 2, 2024 | 1,615.95 | 1,626.75 | 1,615.95 | 1,618.55 | 1,610.29 | 1,257 |
| Apr 1, 2024 | 1,600.60 | 1,624.00 | 1,600.60 | 1,615.95 | 1,607.71 | 2,732 |
| Mar 28, 2024 | 1,595.70 | 1,613.15 | 1,595.70 | 1,601.45 | 1,593.28 | 7,426 |
| Mar 27, 2024 | 1,582.05 | 1,616.00 | 1,582.05 | 1,600.65 | 1,592.48 | 2,240 |
| Mar 26, 2024 | 1,577.30 | 1,610.00 | 1,577.30 | 1,598.00 | 1,589.85 | 9,810 |
| Mar 22, 2024 | 1,604.00 | 1,608.05 | 1,596.15 | 1,600.55 | 1,592.38 | 3,256 |
| Mar 21, 2024 | 1,620.00 | 1,620.00 | 1,600.05 | 1,603.25 | 1,595.07 | 330,934 |
| Mar 20, 2024 | 1,619.35 | 1,620.35 | 1,599.85 | 1,610.10 | 1,601.89 | 4,357 |
| Mar 19, 2024 | 1,556.55 | 1,582.45 | 1,556.55 | 1,577.00 | 1,568.95 | 3,717 |
| Mar 18, 2024 | 1,566.20 | 1,589.00 | 1,564.55 | 1,585.30 | 1,577.21 | 1,523 |
| Mar 15, 2024 | 1,581.15 | 1,581.15 | 1,554.80 | 1,566.55 | 1,558.56 | 1,009 |
| Mar 14, 2024 | 1,512.35 | 1,592.40 | 1,512.35 | 1,557.65 | 1,549.70 | 5,428 |
| Mar 13, 2024 | 1,568.05 | 1,578.10 | 1,554.65 | 1,568.75 | 1,560.75 | 4,652 |
| Mar 12, 2024 | 1,605.45 | 1,605.45 | 1,566.50 | 1,574.05 | 1,566.02 | 2,695 |
| Mar 11, 2024 | 1,589.55 | 1,589.55 | 1,575.30 | 1,576.95 | 1,568.90 | 2,745 |
| Mar 7, 2024 | 1,571.70 | 1,589.55 | 1,571.70 | 1,584.00 | 1,575.92 | 4,515 |
| Mar 6, 2024 | 1,575.25 | 1,597.80 | 1,575.25 | 1,592.30 | 1,584.18 | 7,373 |
| Mar 5, 2024 | 1,566.25 | 1,596.00 | 1,566.25 | 1,582.50 | 1,574.43 | 7,588 |
| Mar 4, 2024 | 1,586.70 | 1,595.75 | 1,579.20 | 1,580.30 | 1,572.24 | 14,280 |
| Mar 1, 2024 | 1,619.75 | 1,619.75 | 1,591.00 | 1,592.75 | 1,584.62 | 5,689 |
| Feb 29, 2024 | 1,595.00 | 1,601.60 | 1,577.70 | 1,595.30 | 1,587.16 | 6,779 |
| Feb 28, 2024 | 1,600.10 | 1,602.45 | 1,595.80 | 1,599.90 | 1,591.74 | 3,608 |
| Feb 27, 2024 | 1,597.00 | 1,614.40 | 1,591.00 | 1,595.65 | 1,587.51 | 9,087 |
| Feb 26, 2024 | 1,600.45 | 1,607.30 | 1,595.40 | 1,598.10 | 1,589.95 | 1,674 |
| Feb 23, 2024 | 1,615.45 | 1,615.45 | 1,593.10 | 1,600.00 | 1,591.84 | 162,484 |
| Feb 22, 2024 | 1,573.55 | 1,610.00 | 1,573.55 | 1,606.30 | 1,598.11 | 10,005 |
| Feb 21, 2024 | 1,630.00 | 1,630.00 | 1,591.25 | 1,596.90 | 1,588.75 | 6,727 |
| Feb 20, 2024 | 1,626.45 | 1,670.00 | 1,618.65 | 1,621.50 | 1,613.23 | 18,047 |
| Feb 19, 2024 | 1,599.95 | 1,620.50 | 1,598.70 | 1,612.10 | 1,603.88 | 3,425 |
| Feb 16, 2024 | 1,600.00 | 1,605.95 | 1,594.30 | 1,599.80 | 1,591.64 | 9,368 |
| Feb 15, 2024 | 1,609.95 | 1,609.95 | 1,586.35 | 1,603.05 | 1,594.87 | 2,510 |
| Feb 14, 2024 | 1,586.20 | 1,590.75 | 1,582.20 | 1,586.70 | 1,578.61 | 953 |
| Feb 13, 2024 | 1,580.25 | 1,601.00 | 1,580.25 | 1,590.05 | 1,581.94 | 7,607 |
| Feb 12, 2024 | 1,595.00 | 1,610.95 | 1,584.45 | 1,596.00 | 1,587.86 | 11,237 |
| Feb 9, 2024 | 1,629.95 | 1,629.95 | 1,584.20 | 1,594.10 | 1,585.97 | 7,070 |
| Feb 8, 2024 | 1,610.00 | 1,624.10 | 1,609.35 | 1,615.00 | 1,606.76 | 1,849 |
| Feb 7, 2024 | 1,608.60 | 1,615.85 | 1,602.20 | 1,612.70 | 1,604.47 | 9,594 |
| Feb 6, 2024 | 1,581.00 | 1,621.85 | 1,580.55 | 1,605.70 | 1,597.51 | 5,237 |
| Feb 5, 2024 | 1,599.80 | 1,600.60 | 1,570.95 | 1,576.90 | 1,568.86 | 4,006 |
| Feb 2, 2024 | 1,577.20 | 1,591.10 | 1,575.00 | 1,581.80 | 1,573.73 | 3,631 |
| Feb 1, 2024 | 3.00 Dividend | |||||
| Feb 1, 2024 | 1,609.85 | 1,609.85 | 1,576.25 | 1,578.75 | 1,570.70 | 6,347 |
| Jan 31, 2024 | 1,603.00 | 1,603.40 | 1,565.50 | 1,597.35 | 1,586.22 | 6,821 |
| Jan 30, 2024 | 1,576.30 | 1,587.20 | 1,563.50 | 1,571.70 | 1,560.74 | 5,848 |
| Jan 29, 2024 | 1,585.90 | 1,585.90 | 1,564.55 | 1,569.75 | 1,558.81 | 8,202 |
| Jan 25, 2024 | 1,570.15 | 1,586.45 | 1,565.95 | 1,576.45 | 1,565.46 | 2,709 |
| Jan 24, 2024 | 1,603.00 | 1,603.00 | 1,559.00 | 1,563.45 | 1,552.55 | 6,288 |
| Jan 23, 2024 | 1,635.00 | 1,643.90 | 1,594.95 | 1,620.75 | 1,609.45 | 12,028 |
| Jan 19, 2024 | 1,600.10 | 1,629.20 | 1,598.30 | 1,619.00 | 1,607.72 | 8,982 |
| Jan 17, 2024 | 1,664.70 | 1,664.70 | 1,621.10 | 1,624.10 | 1,612.78 | 3,769 |
| Jan 16, 2024 | 1,650.00 | 1,660.00 | 1,626.90 | 1,650.70 | 1,639.19 | 14,786 |
| Jan 15, 2024 | 1,665.05 | 1,700.00 | 1,611.35 | 1,629.25 | 1,617.89 | 30,025 |
| Jan 12, 2024 | 1,653.80 | 1,676.00 | 1,643.40 | 1,650.05 | 1,638.55 | 9,682 |
| Jan 11, 2024 | 1,643.75 | 1,655.20 | 1,616.95 | 1,642.55 | 1,631.10 | 7,450 |
| Jan 10, 2024 | 1,659.95 | 1,659.95 | 1,628.30 | 1,633.50 | 1,622.11 | 2,986 |
| Jan 9, 2024 | 1,633.65 | 1,642.00 | 1,615.00 | 1,637.90 | 1,626.48 | 12,979 |
| Jan 8, 2024 | 1,676.20 | 1,676.20 | 1,629.00 | 1,633.55 | 1,622.16 | 3,590 |
| Jan 5, 2024 | 1,656.90 | 1,702.80 | 1,645.00 | 1,669.75 | 1,658.11 | 8,653 |
| Jan 4, 2024 | 1,680.30 | 1,686.05 | 1,635.80 | 1,645.45 | 1,633.98 | 5,831 |
| Jan 3, 2024 | 1,677.90 | 1,688.20 | 1,658.90 | 1,679.20 | 1,667.50 | 4,293 |
| Jan 2, 2024 | 1,677.15 | 1,736.25 | 1,662.50 | 1,677.90 | 1,666.20 | 28,736 |
| Jan 1, 2024 | 1,602.00 | 1,681.45 | 1,591.10 | 1,668.65 | 1,657.02 | 36,033 |
| Dec 29, 2023 | 1,585.00 | 1,605.55 | 1,577.75 | 1,600.45 | 1,589.29 | 8,452 |
| Dec 28, 2023 | 1,603.85 | 1,603.85 | 1,580.00 | 1,587.15 | 1,576.09 | 5,334 |
| Dec 27, 2023 | 1,594.50 | 1,595.95 | 1,575.35 | 1,581.65 | 1,570.63 | 1,664 |
| Dec 26, 2023 | 1,600.00 | 1,609.00 | 1,585.25 | 1,592.80 | 1,581.70 | 7,207 |
| Dec 22, 2023 | 1,603.80 | 1,603.80 | 1,583.75 | 1,596.05 | 1,584.93 | 1,516 |
| Dec 21, 2023 | 1,556.05 | 1,596.15 | 1,556.05 | 1,584.60 | 1,573.55 | 14,245 |
| Dec 20, 2023 | 1,607.70 | 1,626.55 | 1,572.95 | 1,583.40 | 1,572.36 | 25,008 |
| Dec 19, 2023 | 1,606.65 | 1,629.00 | 1,601.80 | 1,607.70 | 1,596.49 | 17,751 |
| Dec 18, 2023 | 1,619.95 | 1,626.25 | 1,602.00 | 1,610.25 | 1,599.03 | 7,529 |
| Dec 15, 2023 | 1,594.90 | 1,620.00 | 1,583.20 | 1,611.50 | 1,600.27 | 20,462 |
| Dec 14, 2023 | 1,565.60 | 1,589.95 | 1,565.60 | 1,581.15 | 1,570.13 | 16,695 |
| Dec 13, 2023 | 1,561.00 | 1,565.00 | 1,550.10 | 1,562.75 | 1,551.86 | 3,444 |
| Dec 12, 2023 | 1,557.30 | 1,561.35 | 1,550.70 | 1,559.45 | 1,548.58 | 2,139 |
| Dec 11, 2023 | 1,535.05 | 1,563.00 | 1,535.05 | 1,551.30 | 1,540.49 | 4,907 |
| Dec 8, 2023 | 1,552.85 | 1,556.00 | 1,541.00 | 1,542.90 | 1,532.15 | 2,172 |
| Dec 7, 2023 | 1,559.85 | 1,559.85 | 1,540.00 | 1,553.45 | 1,542.62 | 3,371 |
| Dec 6, 2023 | 1,530.05 | 1,562.55 | 1,530.05 | 1,558.90 | 1,548.03 | 5,638 |
| Dec 5, 2023 | 1,564.95 | 1,564.95 | 1,547.45 | 1,553.60 | 1,542.77 | 3,550 |
| Dec 4, 2023 | 1,535.70 | 1,559.00 | 1,535.05 | 1,553.65 | 1,542.82 | 3,928 |
| Dec 1, 2023 | 1,555.00 | 1,563.40 | 1,537.75 | 1,539.45 | 1,528.72 | 6,282 |
| Nov 30, 2023 | 1,540.00 | 1,563.75 | 1,529.35 | 1,551.40 | 1,540.59 | 4,909 |
| Nov 29, 2023 | 1,528.00 | 1,542.00 | 1,527.00 | 1,537.40 | 1,526.68 | 4,352 |
| Nov 28, 2023 | 1,540.30 | 1,541.20 | 1,525.95 | 1,529.50 | 1,518.84 | 5,960 |
| Nov 24, 2023 | 1,562.95 | 1,562.95 | 1,536.10 | 1,541.30 | 1,530.56 | 2,050 |
| Nov 23, 2023 | 1,533.05 | 1,561.80 | 1,533.05 | 1,553.60 | 1,542.77 | 5,573 |
| Nov 22, 2023 | 1,549.85 | 1,555.40 | 1,542.45 | 1,548.90 | 1,538.10 | 5,970 |
| Nov 21, 2023 | 1,559.40 | 1,562.00 | 1,547.05 | 1,554.30 | 1,543.47 | 3,347 |
| Nov 20, 2023 | 1,560.00 | 1,560.00 | 1,547.50 | 1,549.40 | 1,538.60 | 1,648 |
| Nov 17, 2023 | 1,565.00 | 1,570.00 | 1,553.00 | 1,556.85 | 1,546.00 | 7,865 |
| Nov 16, 2023 | 1,557.00 | 1,567.00 | 1,550.00 | 1,559.25 | 1,548.38 | 4,520 |
| Nov 15, 2023 | 1,552.05 | 1,564.50 | 1,552.05 | 1,558.55 | 1,547.69 | 1,971 |