Colgate-Palmolive India

COLG
🏛️ india →
2,228.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,226.00 2,226.00 2,226.00 2,226.00 0.5K
09:15 2,221.00 2,222.90 2,220.00 2,221.30 5.4K
09:16 2,220.60 2,221.80 2,216.90 2,218.00 1.5K
09:17 2,215.40 2,217.00 2,214.00 2,215.70 1.6K
09:18 2,214.10 2,215.60 2,212.70 2,214.40 1.9K
09:19 2,213.40 2,215.90 2,212.00 2,215.50 1.5K
09:20 2,215.90 2,217.00 2,213.00 2,216.40 1.3K
09:21 2,217.80 2,220.40 2,217.10 2,217.70 0.7K
09:22 2,218.10 2,218.20 2,216.40 2,218.10 0.6K
09:23 2,217.40 2,219.50 2,214.30 2,219.50 2.2K
09:24 2,218.90 2,220.00 2,216.90 2,218.70 0.3K
09:25 2,218.10 2,219.60 2,216.40 2,218.30 1.0K
09:26 2,218.40 2,219.90 2,218.40 2,219.00 0.5K
09:27 2,218.40 2,222.40 2,218.20 2,221.30 0.5K
09:28 2,221.40 2,222.70 2,220.80 2,222.70 0.3K
09:29 2,223.00 2,223.90 2,221.60 2,223.60 0.2K
09:30 2,223.70 2,223.70 2,217.40 2,218.00 1.9K
09:31 2,219.30 2,219.30 2,216.60 2,219.10 0.9K
09:32 2,219.10 2,219.10 2,218.60 2,218.80 0.3K
09:33 2,218.20 2,219.10 2,217.60 2,219.00 0.7K
09:34 2,218.80 2,219.30 2,216.50 2,218.00 0.2K
09:35 2,218.20 2,221.10 2,218.20 2,219.90 0.6K
09:36 2,219.90 2,220.20 2,218.80 2,220.10 1.2K
09:37 2,219.60 2,219.80 2,219.10 2,219.20 0.4K
09:38 2,219.70 2,219.70 2,216.50 2,216.50 1.4K
09:39 2,217.50 2,218.00 2,216.00 2,218.00 0.8K
09:40 2,217.70 2,217.90 2,213.40 2,213.40 1.0K
09:41 2,215.50 2,217.00 2,214.90 2,216.00 0.6K
09:42 2,215.80 2,216.00 2,213.80 2,213.80 0.6K
09:43 2,213.80 2,215.00 2,213.80 2,214.80 0.2K
09:44 2,215.00 2,215.00 2,214.00 2,215.00 0.7K
09:45 2,215.00 2,215.00 2,214.00 2,215.00 0.4K
09:46 2,214.00 2,214.90 2,214.00 2,214.90 0.3K
09:47 2,214.80 2,215.50 2,213.50 2,215.10 0.9K
09:48 2,215.20 2,215.30 2,213.20 2,213.40 0.4K
09:49 2,214.60 2,214.80 2,212.00 2,214.00 1.9K
09:50 2,212.90 2,214.00 2,212.00 2,213.50 0.9K
09:51 2,212.30 2,214.50 2,212.30 2,214.50 0.4K
09:52 2,214.50 2,216.20 2,213.40 2,214.50 0.4K
09:53 2,216.00 2,216.00 2,214.10 2,215.90 0.9K
09:54 2,215.80 2,215.80 2,214.40 2,215.60 0.1K
09:55 2,214.00 2,214.00 2,213.00 2,213.00 0.7K
09:56 2,213.00 2,214.40 2,213.00 2,213.40 0.3K
09:57 2,213.40 2,214.80 2,211.60 2,214.80 2.7K
09:58 2,214.10 2,214.80 2,213.00 2,213.40 0.3K
09:59 2,213.00 2,214.50 2,213.00 2,214.50 0.1K
10:00 2,214.70 2,216.80 2,214.70 2,216.70 0.6K
10:01 2,215.40 2,218.90 2,215.40 2,216.90 6.6K
10:02 2,218.00 2,218.70 2,217.70 2,218.00 2.2K
10:03 2,217.30 2,218.00 2,216.90 2,218.00 0.2K
10:04 2,218.00 2,218.00 2,217.40 2,217.90 0.0K
10:05 2,217.40 2,218.00 2,217.40 2,218.00 0.2K
10:06 2,218.00 2,218.00 2,217.70 2,218.00 0.2K
10:07 2,216.70 2,218.00 2,216.70 2,217.00 0.1K
10:08 2,217.00 2,217.30 2,217.00 2,217.30 0.1K
10:09 2,217.00 2,218.00 2,215.80 2,218.00 0.1K
10:10 2,218.00 2,218.00 2,216.30 2,217.60 0.6K
10:11 2,217.40 2,217.40 2,217.00 2,217.20 0.2K
10:12 2,217.20 2,217.60 2,217.20 2,217.60 0.1K
10:13 2,217.80 2,217.90 2,217.70 2,217.70 0.1K
10:14 2,217.80 2,218.00 2,217.00 2,218.00 0.1K
10:15 2,218.00 2,218.00 2,217.70 2,218.00 0.3K
10:16 2,218.00 2,218.10 2,217.30 2,217.30 0.3K
10:17 2,217.30 2,217.90 2,217.30 2,217.90 0.1K
10:18 2,217.90 2,217.90 2,216.80 2,217.10 0.0K
10:19 2,216.80 2,217.80 2,216.50 2,217.80 0.3K
10:20 2,216.80 2,218.00 2,216.80 2,218.00 0.1K
10:21 2,218.00 2,218.00 2,217.90 2,218.00 0.0K
10:22 2,218.00 2,218.00 2,217.90 2,218.00 0.3K
10:23 2,218.00 2,218.00 2,217.10 2,218.00 0.3K
10:24 2,218.00 2,218.00 2,217.20 2,217.20 0.1K
10:25 2,218.00 2,218.00 2,217.20 2,218.00 0.2K
10:26 2,218.00 2,218.00 2,217.70 2,217.70 0.2K
10:27 2,217.90 2,217.90 2,216.50 2,216.50 0.3K
10:28 2,216.80 2,217.70 2,216.50 2,217.50 0.4K
10:29 2,216.90 2,218.00 2,216.90 2,217.40 0.6K
10:30 2,218.10 2,218.50 2,217.40 2,217.90 0.4K
10:31 2,218.00 2,218.00 2,217.00 2,217.20 0.1K
10:32 2,217.00 2,217.30 2,215.10 2,215.10 0.2K
10:33 2,214.20 2,214.80 2,213.90 2,214.80 0.8K
10:34 2,214.80 2,216.00 2,214.50 2,216.00 0.7K
10:35 2,216.80 2,216.80 2,214.70 2,216.50 0.3K
10:36 2,216.50 2,216.50 2,215.60 2,215.60 0.1K
10:37 2,215.60 2,215.90 2,215.30 2,215.90 0.1K
10:38 2,215.90 2,216.00 2,215.60 2,215.80 0.0K
10:39 2,215.90 2,216.00 2,215.90 2,216.00 0.0K
10:40 2,215.80 2,216.00 2,214.90 2,216.00 0.2K
10:41 2,216.00 2,216.00 2,214.80 2,215.80 0.2K
10:42 2,215.80 2,216.80 2,215.70 2,215.70 0.4K
10:43 2,216.90 2,216.90 2,216.60 2,216.80 0.2K
10:44 2,216.80 2,218.00 2,216.30 2,218.00 1.4K
10:45 2,218.00 2,218.00 2,217.60 2,218.00 0.4K
10:46 2,218.00 2,218.90 2,218.00 2,218.90 2.5K
10:47 2,218.90 2,219.20 2,218.00 2,218.40 0.3K
10:48 2,218.40 2,218.40 2,216.40 2,216.40 0.7K
10:49 2,216.70 2,216.70 2,216.20 2,216.20 0.3K
10:50 2,215.00 2,216.50 2,215.00 2,215.10 1.0K
10:51 2,215.00 2,215.60 2,214.60 2,215.30 0.5K
10:52 2,215.40 2,215.40 2,213.40 2,215.00 0.4K
10:53 2,215.00 2,215.50 2,214.00 2,214.90 0.2K
10:54 2,214.90 2,214.90 2,213.40 2,214.90 0.4K
10:55 2,214.80 2,218.00 2,214.10 2,217.50 8.0K
10:56 2,217.20 2,223.40 2,217.20 2,221.80 12.5K
10:57 2,223.80 2,225.00 2,222.00 2,224.10 18.0K
10:58 2,224.10 2,225.00 2,222.40 2,222.40 6.5K
10:59 2,221.40 2,222.60 2,218.80 2,219.70 0.9K
11:00 2,218.80 2,222.00 2,218.80 2,222.00 3.8K
11:01 2,221.80 2,224.30 2,221.80 2,223.20 2.2K
11:02 2,224.00 2,225.90 2,223.80 2,224.00 4.1K
11:03 2,224.00 2,224.80 2,223.60 2,223.60 1.2K
11:04 2,223.10 2,225.40 2,223.10 2,225.00 0.5K
11:05 2,224.40 2,225.50 2,224.40 2,225.50 0.9K
11:06 2,225.50 2,226.00 2,225.00 2,226.00 1.3K
11:07 2,226.00 2,226.10 2,225.00 2,225.00 0.7K
11:08 2,225.00 2,226.10 2,224.00 2,226.10 4.2K
11:09 2,226.00 2,226.40 2,225.10 2,226.40 7.6K
11:10 2,226.00 2,227.50 2,226.00 2,227.50 5.9K
11:11 2,227.50 2,230.10 2,227.00 2,230.10 1.7K
11:12 2,230.10 2,236.00 2,230.10 2,233.10 2.1K
11:13 2,232.10 2,233.40 2,231.10 2,232.30 0.6K
11:14 2,232.30 2,233.40 2,230.80 2,230.80 0.6K
11:15 2,232.00 2,232.30 2,230.80 2,231.00 0.5K
11:16 2,230.90 2,233.30 2,230.90 2,233.30 0.8K
11:17 2,233.50 2,235.20 2,233.50 2,235.20 1.2K
11:18 2,235.50 2,236.00 2,234.70 2,236.00 0.5K
11:19 2,234.80 2,235.70 2,234.30 2,235.00 0.4K
11:20 2,234.10 2,235.10 2,234.00 2,234.60 0.4K
11:21 2,235.00 2,235.00 2,233.20 2,234.80 0.4K
11:22 2,234.80 2,235.10 2,233.10 2,235.00 0.5K
11:23 2,234.70 2,237.20 2,234.70 2,237.20 2.5K
11:24 2,238.20 2,239.10 2,237.00 2,238.70 3.5K
11:25 2,237.40 2,238.30 2,236.60 2,236.60 0.9K
11:26 2,237.80 2,237.80 2,235.80 2,237.00 0.3K
11:27 2,235.70 2,237.00 2,235.20 2,235.20 0.7K
11:28 2,237.10 2,237.40 2,235.80 2,237.00 0.8K
11:29 2,235.80 2,237.80 2,235.80 2,237.00 1.5K
11:30 2,236.00 2,237.00 2,231.40 2,232.00 2.4K
11:31 2,231.80 2,232.00 2,230.40 2,231.10 0.7K
11:32 2,232.00 2,232.00 2,230.50 2,230.50 0.4K
11:33 2,230.10 2,231.40 2,230.10 2,230.30 1.9K
11:34 2,230.30 2,231.90 2,230.20 2,230.90 0.4K
11:35 2,231.90 2,232.40 2,230.80 2,231.20 0.6K
11:36 2,230.00 2,231.00 2,229.60 2,230.00 2.6K
11:37 2,230.00 2,230.80 2,228.40 2,228.40 6.2K
11:38 2,230.00 2,230.00 2,228.60 2,228.60 7.5K
11:39 2,229.80 2,229.90 2,228.00 2,228.80 0.7K
11:40 2,228.00 2,228.00 2,225.90 2,227.00 1.8K
11:41 2,226.00 2,227.00 2,225.40 2,225.40 0.6K
11:42 2,225.30 2,227.00 2,225.30 2,227.00 1.2K
11:43 2,225.80 2,229.20 2,225.80 2,228.10 8.0K
11:44 2,228.00 2,228.70 2,227.00 2,227.50 0.4K
11:45 2,227.00 2,228.10 2,227.00 2,227.00 1.2K
11:46 2,227.00 2,227.40 2,225.00 2,225.20 1.0K
11:47 2,224.60 2,225.50 2,224.60 2,224.80 0.5K
11:48 2,224.60 2,224.60 2,223.40 2,223.40 0.3K
11:49 2,224.00 2,224.00 2,222.20 2,222.20 0.6K
11:50 2,223.10 2,223.40 2,221.40 2,222.00 0.6K
11:51 2,222.90 2,224.40 2,222.10 2,223.40 2.5K
11:52 2,223.10 2,223.10 2,221.60 2,221.60 0.4K
11:53 2,222.80 2,223.20 2,222.30 2,223.20 0.5K
11:54 2,222.10 2,223.80 2,222.10 2,222.80 0.3K
11:55 2,221.50 2,222.80 2,220.10 2,222.20 0.4K
11:56 2,222.80 2,223.90 2,221.60 2,223.90 1.0K
11:57 2,225.30 2,227.30 2,225.30 2,227.00 0.4K
11:58 2,226.30 2,228.00 2,226.30 2,226.90 0.8K
11:59 2,226.90 2,227.90 2,225.20 2,225.60 0.6K
12:00 2,227.10 2,229.40 2,225.40 2,229.40 0.5K
12:01 2,226.70 2,228.50 2,226.10 2,227.20 0.7K
12:02 2,227.20 2,227.30 2,225.20 2,226.20 0.8K
12:03 2,225.00 2,227.00 2,224.90 2,224.90 1.2K
12:04 2,225.40 2,226.30 2,224.80 2,225.20 0.4K
12:05 2,226.30 2,227.00 2,226.00 2,226.00 0.4K
12:06 2,226.80 2,226.90 2,225.00 2,225.00 0.6K
12:07 2,224.60 2,226.30 2,224.20 2,224.20 0.5K
12:08 2,224.20 2,225.40 2,223.60 2,223.70 0.3K
12:09 2,222.50 2,224.30 2,222.50 2,223.00 0.4K
12:10 2,224.00 2,224.40 2,223.00 2,223.10 0.3K
12:11 2,221.60 2,222.50 2,221.50 2,221.50 0.4K
12:12 2,222.00 2,222.20 2,220.50 2,222.20 0.4K
12:13 2,220.00 2,221.50 2,220.00 2,220.00 0.5K
12:14 2,221.30 2,222.10 2,221.00 2,221.00 0.4K
12:15 2,222.10 2,222.10 2,220.50 2,221.00 0.4K
12:16 2,221.10 2,223.10 2,221.00 2,221.30 0.6K
12:17 2,222.50 2,222.80 2,220.90 2,220.90 1.3K
12:18 2,222.80 2,222.80 2,222.70 2,222.70 0.3K
12:19 2,221.30 2,222.10 2,221.10 2,222.10 0.4K
12:20 2,220.80 2,222.00 2,220.10 2,220.10 0.4K
12:21 2,221.40 2,221.50 2,220.00 2,221.50 0.4K
12:22 2,221.30 2,223.80 2,221.30 2,223.80 1.3K
12:23 2,224.50 2,224.70 2,222.10 2,222.10 0.9K
12:24 2,223.30 2,224.10 2,222.30 2,222.70 0.4K
12:25 2,222.10 2,222.80 2,219.90 2,219.90 1.1K
12:26 2,221.00 2,221.10 2,220.00 2,220.80 0.3K
12:27 2,219.90 2,220.90 2,219.90 2,220.20 0.3K
12:28 2,220.20 2,222.10 2,220.20 2,220.80 0.6K
12:29 2,221.00 2,221.80 2,219.80 2,221.80 0.9K
12:30 2,221.10 2,221.80 2,221.00 2,221.30 1.1K
12:31 2,220.40 2,221.90 2,220.40 2,220.50 0.4K
12:32 2,220.50 2,222.00 2,220.50 2,222.00 0.3K
12:33 2,220.50 2,222.00 2,220.50 2,221.60 0.4K
12:34 2,220.40 2,221.90 2,220.40 2,221.90 0.4K
12:35 2,221.00 2,222.00 2,221.00 2,221.90 0.4K
12:36 2,221.60 2,223.00 2,221.10 2,221.10 1.4K
12:37 2,221.90 2,221.90 2,219.40 2,219.40 0.4K
12:38 2,220.00 2,220.10 2,218.00 2,218.00 2.0K
12:39 2,218.30 2,218.30 2,217.90 2,217.90 0.2K
12:40 2,218.00 2,218.20 2,217.90 2,218.20 0.4K
12:41 2,218.00 2,218.80 2,218.00 2,218.00 0.4K
12:42 2,218.00 2,218.50 2,217.70 2,218.00 0.2K
12:43 2,218.00 2,218.00 2,217.30 2,217.50 0.4K
12:44 2,217.30 2,217.60 2,216.70 2,217.60 0.2K
12:45 2,216.60 2,217.90 2,216.50 2,217.10 0.2K
12:46 2,217.10 2,217.90 2,217.10 2,217.60 0.2K
12:47 2,217.60 2,218.30 2,217.60 2,217.60 0.5K
12:48 2,217.10 2,218.70 2,217.10 2,218.70 0.3K
12:49 2,218.70 2,219.60 2,217.30 2,219.60 0.6K
12:50 2,219.60 2,219.70 2,218.20 2,219.60 0.4K
12:51 2,218.70 2,220.10 2,218.70 2,219.10 0.4K
12:52 2,219.00 2,220.00 2,218.40 2,219.50 0.5K
12:53 2,220.10 2,221.20 2,220.10 2,220.70 0.4K
12:54 2,220.10 2,220.60 2,220.10 2,220.20 0.4K
12:55 2,220.80 2,221.30 2,219.40 2,219.40 0.4K
12:56 2,219.50 2,221.90 2,219.50 2,221.80 1.5K
12:57 2,222.00 2,222.00 2,220.60 2,220.90 0.7K
12:58 2,221.80 2,221.80 2,221.00 2,221.00 0.3K
12:59 2,220.00 2,221.30 2,219.80 2,221.10 0.3K
13:00 2,221.10 2,221.10 2,218.70 2,219.00 0.5K
13:01 2,218.40 2,220.00 2,218.40 2,218.70 0.4K
13:02 2,220.00 2,220.10 2,218.50 2,218.50 0.5K
13:03 2,218.50 2,220.00 2,218.00 2,219.80 0.4K
13:04 2,219.00 2,220.50 2,218.40 2,220.50 1.1K
13:05 2,220.00 2,220.00 2,218.00 2,218.80 0.5K
13:06 2,218.80 2,218.80 2,218.00 2,218.00 0.3K
13:07 2,217.60 2,217.80 2,216.20 2,216.50 0.7K
13:08 2,216.00 2,216.20 2,215.50 2,215.60 0.8K
13:09 2,216.20 2,217.60 2,216.20 2,217.00 0.3K
13:10 2,217.70 2,218.00 2,216.90 2,217.20 0.5K
13:11 2,217.30 2,218.80 2,217.30 2,218.80 0.5K
13:12 2,218.00 2,218.90 2,217.80 2,218.50 0.3K
13:13 2,218.50 2,218.50 2,216.50 2,216.90 0.3K
13:14 2,217.90 2,218.30 2,217.20 2,217.30 0.3K
13:15 2,216.70 2,217.90 2,216.70 2,217.70 0.2K
13:16 2,216.90 2,218.00 2,216.10 2,216.10 0.3K
13:17 2,216.30 2,216.40 2,215.70 2,215.70 0.2K
13:18 2,215.70 2,215.70 2,215.20 2,215.20 0.4K
13:19 2,215.20 2,216.10 2,214.70 2,214.90 0.7K
13:20 2,214.00 2,214.10 2,213.00 2,213.00 0.4K
13:21 2,213.00 2,213.00 2,211.60 2,211.60 1.0K
13:22 2,211.90 2,212.60 2,211.50 2,212.40 0.6K
13:23 2,212.40 2,214.70 2,212.40 2,214.30 1.0K
13:24 2,213.10 2,213.90 2,212.60 2,213.50 0.4K
13:25 2,212.70 2,213.30 2,211.50 2,212.50 0.8K
13:26 2,212.00 2,213.00 2,212.00 2,213.00 1.4K
13:27 2,211.80 2,213.60 2,211.80 2,213.40 0.4K
13:28 2,213.40 2,214.70 2,213.40 2,213.60 0.5K
13:29 2,213.60 2,214.40 2,213.10 2,213.70 0.3K
13:30 2,213.20 2,217.10 2,213.20 2,215.40 1.1K
13:31 2,216.20 2,217.10 2,215.90 2,216.40 0.4K
13:32 2,215.10 2,216.50 2,213.60 2,213.60 0.8K
13:33 2,213.50 2,215.30 2,213.50 2,215.00 0.4K
13:34 2,215.00 2,216.10 2,215.00 2,216.00 0.3K
13:35 2,216.00 2,218.40 2,216.00 2,218.40 0.5K
13:36 2,218.40 2,219.80 2,217.90 2,219.10 0.4K
13:37 2,217.80 2,218.70 2,217.70 2,217.70 0.4K
13:38 2,216.60 2,218.30 2,216.60 2,217.90 0.4K
13:39 2,216.90 2,217.80 2,216.30 2,216.30 0.4K
13:40 2,215.90 2,216.20 2,215.00 2,215.00 0.4K
13:41 2,215.30 2,216.60 2,215.10 2,215.30 0.6K
13:42 2,215.50 2,216.00 2,214.80 2,214.80 0.4K
13:43 2,213.50 2,214.70 2,213.00 2,214.40 0.6K
13:44 2,212.80 2,213.80 2,212.00 2,212.00 0.5K
13:45 2,212.00 2,213.90 2,212.00 2,213.50 0.3K
13:46 2,213.50 2,214.60 2,212.50 2,214.30 0.5K
13:47 2,215.30 2,215.30 2,212.80 2,214.80 0.8K
13:48 2,213.90 2,214.00 2,212.60 2,212.60 0.4K
13:49 2,212.80 2,213.90 2,212.70 2,213.00 0.4K
13:50 2,213.70 2,213.90 2,212.30 2,212.30 1.8K
13:51 2,211.30 2,212.50 2,211.00 2,212.00 1.0K
13:52 2,212.10 2,213.90 2,211.50 2,213.80 0.9K
13:53 2,215.10 2,215.50 2,214.20 2,215.10 0.5K
13:54 2,214.90 2,215.50 2,213.50 2,215.40 0.4K
13:55 2,215.20 2,215.30 2,213.10 2,213.10 0.5K
13:56 2,214.30 2,214.80 2,213.30 2,214.60 0.3K
13:57 2,213.40 2,215.00 2,213.40 2,214.70 0.4K
13:58 2,213.30 2,214.80 2,213.30 2,213.30 0.4K
13:59 2,213.50 2,215.90 2,213.50 2,214.70 1.4K
14:00 2,214.50 2,215.00 2,213.70 2,213.70 0.5K
14:01 2,214.00 2,215.00 2,213.60 2,213.90 0.4K
14:02 2,213.80 2,215.90 2,213.80 2,215.90 2.2K
14:03 2,215.50 2,216.30 2,215.50 2,216.20 0.3K
14:04 2,215.10 2,216.30 2,215.10 2,215.30 0.7K
14:05 2,215.20 2,216.50 2,215.20 2,216.50 0.4K
14:06 2,215.90 2,216.00 2,214.80 2,216.00 0.4K
14:07 2,215.00 2,216.00 2,214.80 2,216.00 0.4K
14:08 2,215.10 2,216.00 2,215.10 2,216.00 0.6K
14:09 2,215.40 2,216.00 2,215.30 2,215.30 0.6K
14:10 2,215.30 2,216.00 2,215.30 2,216.00 0.5K
14:11 2,216.00 2,217.20 2,215.80 2,215.80 0.4K
14:12 2,216.40 2,217.10 2,215.30 2,216.30 0.3K
14:13 2,217.10 2,217.60 2,215.70 2,217.60 2.3K
14:14 2,216.80 2,217.80 2,216.20 2,216.20 0.5K
14:15 2,215.20 2,216.40 2,215.10 2,216.00 0.4K
14:16 2,215.10 2,216.90 2,215.00 2,216.80 0.3K
14:17 2,215.70 2,216.40 2,214.90 2,215.30 0.3K
14:18 2,215.30 2,218.90 2,215.30 2,218.90 6.7K
14:19 2,218.90 2,218.90 2,217.40 2,217.40 0.3K
14:20 2,217.20 2,219.80 2,217.20 2,218.40 0.7K
14:21 2,218.50 2,219.80 2,218.10 2,218.10 0.6K
14:22 2,218.10 2,219.30 2,218.10 2,218.90 0.2K
14:23 2,218.50 2,220.80 2,218.50 2,219.80 0.4K
14:24 2,219.70 2,220.80 2,219.70 2,220.00 0.4K
14:25 2,219.50 2,220.00 2,218.50 2,219.00 0.7K
14:26 2,218.50 2,218.90 2,217.50 2,217.50 0.4K
14:27 2,217.50 2,220.60 2,217.50 2,220.60 0.6K
14:28 2,220.60 2,220.90 2,219.60 2,219.70 0.4K
14:29 2,219.30 2,221.90 2,219.30 2,220.10 0.4K
14:30 2,221.00 2,223.20 2,220.00 2,222.40 4.9K
14:31 2,222.40 2,223.70 2,222.10 2,222.60 0.5K
14:32 2,222.80 2,224.30 2,222.40 2,222.40 0.4K
14:33 2,222.00 2,223.40 2,222.00 2,222.50 0.5K
14:34 2,222.30 2,223.90 2,222.20 2,223.10 0.7K
14:35 2,222.90 2,224.10 2,222.30 2,222.60 0.5K
14:36 2,222.90 2,223.00 2,221.10 2,222.20 0.6K
14:37 2,222.00 2,222.60 2,221.60 2,222.00 0.4K
14:38 2,221.70 2,222.70 2,221.40 2,221.40 0.3K
14:39 2,221.60 2,222.30 2,219.90 2,219.90 0.7K
14:40 2,220.90 2,221.20 2,219.40 2,220.60 0.3K
14:41 2,219.00 2,220.00 2,217.00 2,217.00 0.5K
14:42 2,218.00 2,219.20 2,217.00 2,218.20 0.8K
14:43 2,218.30 2,219.50 2,217.40 2,217.70 1.3K
14:44 2,217.70 2,219.80 2,217.70 2,218.60 0.8K
14:45 2,217.70 2,219.50 2,217.70 2,219.10 0.4K
14:46 2,218.00 2,220.10 2,218.00 2,219.90 0.5K
14:47 2,219.70 2,221.20 2,219.70 2,220.90 0.8K
14:48 2,220.90 2,222.20 2,220.60 2,221.10 0.3K
14:49 2,222.10 2,222.20 2,220.20 2,220.20 0.5K
14:50 2,220.90 2,222.10 2,220.90 2,221.90 0.4K
14:51 2,222.30 2,222.30 2,220.60 2,221.30 1.0K
14:52 2,221.30 2,222.60 2,219.10 2,219.10 0.7K
14:53 2,219.30 2,221.10 2,219.30 2,219.40 0.5K
14:54 2,219.60 2,221.10 2,219.20 2,219.70 0.5K
14:55 2,219.50 2,222.40 2,219.50 2,221.00 0.5K
14:56 2,221.50 2,222.20 2,221.00 2,222.10 0.8K
14:57 2,222.00 2,222.10 2,220.90 2,221.50 0.5K
14:58 2,221.10 2,222.50 2,221.10 2,221.90 0.5K
14:59 2,221.90 2,222.00 2,220.60 2,221.20 0.7K
15:00 2,216.00 2,216.00 2,212.00 2,212.00 4.9K
15:01 2,211.50 2,214.60 2,209.20 2,213.60 5.5K
15:02 2,213.10 2,216.70 2,210.70 2,216.70 4.1K
15:03 2,214.60 2,217.10 2,213.50 2,217.10 4.2K
15:04 2,214.70 2,217.80 2,214.70 2,217.20 4.4K
15:05 2,217.50 2,217.70 2,214.00 2,214.40 4.8K
15:06 2,214.20 2,215.90 2,213.30 2,215.90 3.8K
15:07 2,214.60 2,215.70 2,214.60 2,215.20 2.9K
15:08 2,215.20 2,216.60 2,214.70 2,216.40 3.9K
15:09 2,216.30 2,219.00 2,216.20 2,219.00 4.2K
15:10 2,217.70 2,218.80 2,217.70 2,218.80 3.1K
15:11 2,219.30 2,219.30 2,218.00 2,219.10 3.4K
15:12 2,217.50 2,220.80 2,217.20 2,220.20 3.9K
15:13 2,219.10 2,220.70 2,218.40 2,219.10 4.3K
15:14 2,220.30 2,221.60 2,219.80 2,221.50 4.0K
15:15 2,221.80 2,221.80 2,218.50 2,220.70 5.9K
15:16 2,220.10 2,220.90 2,219.70 2,219.80 5.5K
15:17 2,220.00 2,220.90 2,219.00 2,219.10 6.3K
15:18 2,219.20 2,220.00 2,218.80 2,219.30 4.3K
15:19 2,218.80 2,219.20 2,217.30 2,219.20 4.9K
15:20 2,219.90 2,220.40 2,217.40 2,220.20 2.5K
15:21 2,219.40 2,219.40 2,218.60 2,219.30 2.4K
15:22 2,219.30 2,220.80 2,218.40 2,220.20 2.7K
15:23 2,220.30 2,220.90 2,219.20 2,219.20 2.5K
15:24 2,219.70 2,220.30 2,218.80 2,219.20 3.7K
15:25 2,219.70 2,220.70 2,219.70 2,220.70 2.0K
15:26 2,221.30 2,224.20 2,221.10 2,224.20 5.0K
15:27 2,222.60 2,225.10 2,222.60 2,225.10 2.5K
15:28 2,225.60 2,225.90 2,221.00 2,222.00 2.6K
15:29 2,224.30 2,225.70 2,218.40 2,218.40 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 2,218.50 2,242.50 2,211.10 2,228.80 0.4M
2025-10-03 2,228.80 2,229.00 2,191.60 2,213.90 0.9M
2025-10-01 2,224.90 2,234.30 2,207.30 2,224.90 0.5M
2025-09-30 2,235.00 2,236.70 2,201.50 2,222.40 0.5M
2025-09-29 2,226.00 2,239.50 2,209.00 2,218.40 0.4M
2025-09-26 2,275.00 2,280.00 2,211.00 2,224.30 0.5M
2025-09-25 2,328.70 2,330.90 2,266.00 2,274.20 0.4M
2025-09-24 2,310.40 2,344.00 2,308.00 2,319.00 0.5M
2025-09-23 2,343.70 2,344.80 2,312.10 2,324.90 0.5M
2025-09-22 2,338.00 2,357.80 2,330.00 2,344.80 0.4M
2025-09-19 2,366.00 2,379.20 2,334.00 2,337.90 0.7M
2025-09-18 2,350.00 2,369.40 2,342.90 2,365.60 0.3M
2025-09-17 2,360.10 2,365.00 2,338.30 2,347.80 0.4M
2025-09-16 2,366.00 2,376.70 2,347.20 2,355.80 0.2M
2025-09-15 2,354.50 2,370.70 2,350.70 2,365.60 0.3M
2025-09-12 2,379.00 2,379.00 2,334.60 2,353.70 0.4M
2025-09-11 2,408.00 2,413.80 2,367.00 2,374.60 0.2M
2025-09-10 2,402.30 2,417.60 2,392.20 2,407.40 0.3M
2025-09-09 2,390.10 2,409.00 2,375.90 2,398.90 0.4M
2025-09-08 2,431.70 2,446.00 2,385.00 2,388.80 0.4M
2025-09-05 2,460.00 2,470.50 2,403.00 2,423.30 0.7M
2025-09-04 2,489.00 2,504.00 2,444.30 2,464.60 2.7M
2025-09-03 2,410.00 2,414.60 2,373.00 2,381.90 0.5M
2025-09-02 2,359.30 2,423.80 2,355.10 2,413.70 0.6M
2025-09-01 2,327.00 2,375.40 2,320.00 2,360.20 0.7M
2025-08-29 2,250.00 2,357.90 2,250.00 2,331.80 1.6M
2025-08-28 2,270.00 2,285.90 2,245.60 2,262.70 0.7M
2025-08-26 2,280.00 2,323.40 2,276.50 2,284.10 1.4M
2025-08-25 2,295.10 2,310.50 2,270.00 2,282.80 0.5M
2025-08-22 2,355.00 2,359.80 2,294.00 2,299.30 0.6M
2025-08-21 2,356.80 2,368.00 2,333.10 2,350.50 0.7M
2025-08-20 2,270.00 2,365.00 2,265.40 2,356.50 1.0M
2025-08-19 2,231.90 2,278.00 2,210.10 2,273.50 0.5M
2025-08-18 2,200.00 2,242.90 2,185.60 2,225.00 0.7M
2025-08-14 2,171.50 2,183.00 2,151.00 2,154.00 0.6M
2025-08-13 2,210.00 2,210.00 2,157.00 2,171.70 0.8M
2025-08-12 2,210.00 2,232.90 2,196.60 2,201.60 0.3M
2025-08-11 2,207.90 2,220.10 2,197.10 2,212.40 0.3M
2025-08-08 2,240.40 2,245.00 2,204.00 2,207.40 0.4M
2025-08-07 2,241.10 2,246.20 2,217.10 2,240.30 0.2M
2025-08-06 2,231.00 2,243.30 2,213.60 2,241.00 0.6M
2025-08-05 2,257.80 2,268.50 2,227.40 2,230.50 0.4M
2025-08-04 2,258.00 2,263.40 2,235.10 2,254.20 0.4M
2025-08-01 2,248.00 2,286.50 2,240.70 2,258.00 0.6M
2025-07-31 2,220.00 2,260.00 2,212.30 2,245.30 0.7M
2025-07-30 2,222.00 2,240.00 2,206.80 2,237.10 0.9M
2025-07-29 2,207.90 2,222.90 2,194.00 2,215.00 1.0M
2025-07-28 2,216.00 2,250.90 2,200.00 2,205.80 0.9M
2025-07-25 2,260.10 2,261.80 2,212.00 2,215.90 0.7M
2025-07-24 2,281.10 2,289.80 2,256.30 2,259.50 1.2M
2025-07-23 2,350.00 2,359.10 2,271.00 2,285.30 2.2M
2025-07-22 2,396.50 2,410.00 2,352.00 2,379.50 1.1M
2025-07-21 2,394.20 2,410.00 2,385.20 2,392.00 0.3M
2025-07-18 2,403.00 2,405.00 2,370.00 2,394.20 0.6M
2025-07-17 2,380.40 2,403.00 2,377.20 2,398.00 0.5M
2025-07-16 2,409.90 2,411.00 2,378.00 2,380.40 0.5M
2025-07-15 2,384.00 2,412.00 2,384.00 2,402.90 0.6M
2025-07-14 2,388.70 2,394.20 2,356.50 2,378.10 0.7M
2025-07-11 2,411.30 2,435.00 2,370.10 2,376.10 0.8M
2025-07-10 2,438.00 2,443.50 2,407.20 2,411.30 0.4M
2025-07-09 2,443.30 2,467.80 2,433.00 2,438.60 0.6M
2025-07-08 2,468.00 2,468.00 2,425.00 2,451.00 0.4M
2025-07-07 2,446.00 2,491.90 2,441.10 2,465.40 0.4M
2025-07-04 2,456.50 2,456.50 2,426.50 2,446.70 0.2M
2025-07-03 2,440.10 2,468.50 2,423.00 2,445.30 0.5M
2025-07-02 2,417.90 2,461.10 2,395.00 2,434.60 0.7M
2025-07-01 2,416.90 2,432.00 2,395.00 2,409.70 0.5M
2025-06-30 2,382.20 2,417.70 2,381.00 2,407.10 0.3M
2025-06-27 2,385.20 2,395.40 2,374.50 2,379.30 0.9M
2025-06-26 2,410.00 2,414.90 2,353.10 2,375.70 1.2M
2025-06-25 2,438.80 2,449.00 2,415.00 2,419.80 0.2M
2025-06-24 2,420.00 2,445.00 2,410.10 2,424.80 0.3M
2025-06-23 2,398.00 2,434.90 2,386.40 2,409.80 0.4M
2025-06-20 2,392.30 2,412.40 2,380.00 2,402.30 0.4M
2025-06-19 2,403.60 2,408.00 2,378.00 2,399.70 0.3M
2025-06-18 2,382.00 2,409.00 2,364.10 2,398.40 0.3M
2025-06-17 2,385.40 2,391.40 2,356.00 2,382.00 0.4M
2025-06-16 2,371.20 2,388.20 2,356.60 2,385.40 0.3M
2025-06-13 2,387.70 2,387.70 2,346.30 2,371.20 0.5M
2025-06-12 2,443.70 2,443.70 2,400.00 2,406.40 0.6M
2025-06-11 2,458.90 2,458.90 2,429.10 2,432.10 0.6M
2025-06-10 2,460.30 2,461.90 2,439.00 2,449.90 0.4M
2025-06-09 2,444.00 2,454.60 2,428.00 2,451.00 0.2M
2025-06-06 2,457.50 2,464.70 2,428.00 2,432.50 0.4M
2025-06-05 2,485.00 2,486.40 2,448.20 2,453.20 0.4M
2025-06-04 2,490.00 2,490.00 2,460.20 2,482.10 0.3M
2025-06-03 2,475.10 2,479.90 2,445.30 2,475.20 0.6M
2025-06-02 2,455.90 2,494.00 2,455.60 2,474.30 0.7M
2025-05-30 2,486.90 2,494.80 2,449.00 2,455.90 0.9M
2025-05-29 2,506.80 2,509.00 2,475.00 2,486.90 0.5M
2025-05-28 2,495.00 2,516.50 2,470.00 2,506.80 0.7M
2025-05-27 2,510.30 2,519.00 2,489.70 2,513.10 0.6M
2025-05-26 2,489.90 2,514.00 2,482.00 2,510.30 0.6M
2025-05-23 2,487.10 2,499.70 2,469.00 2,479.40 0.6M
2025-05-22 2,599.10 2,599.10 2,481.70 2,487.10 2.4M
2025-05-21 2,647.50 2,676.90 2,631.50 2,659.30 0.3M
2025-05-20 2,718.00 2,718.00 2,625.50 2,629.40 0.4M
2025-05-19 2,700.00 2,747.40 2,674.00 2,711.50 0.3M
2025-05-16 2,661.00 2,698.00 2,617.50 2,689.70 0.5M
2025-05-15 2,607.80 2,660.00 2,595.50 2,655.40 0.3M
2025-05-14 2,597.20 2,615.00 2,570.10 2,607.80 0.3M
2025-05-13 2,611.60 2,634.70 2,591.90 2,598.90 0.2M
2025-05-12 2,582.00 2,625.40 2,577.00 2,611.60 0.3M
2025-05-09 2,500.00 2,554.80 2,494.70 2,550.50 0.3M
2025-05-08 2,634.70 2,639.90 2,529.50 2,550.60 0.6M
2025-05-07 2,606.00 2,646.80 2,573.00 2,634.80 0.4M
2025-05-06 2,610.00 2,639.00 2,591.00 2,621.40 0.3M
2025-05-05 2,549.00 2,629.00 2,549.00 2,621.00 0.5M
2025-05-02 2,570.00 2,579.80 2,531.00 2,543.40 0.6M
2025-04-30 2,644.20 2,653.30 2,574.10 2,587.40 0.6M
2025-04-29 2,682.00 2,698.00 2,638.60 2,644.20 0.6M
2025-04-28 2,668.00 2,702.50 2,637.30 2,694.50 0.4M
2025-04-25 2,732.00 2,735.90 2,650.50 2,671.40 0.4M
2025-04-24 2,675.80 2,744.00 2,662.60 2,732.00 0.7M
2025-04-23 2,659.00 2,714.00 2,651.00 2,688.60 0.7M
2025-04-22 2,546.00 2,674.20 2,534.10 2,658.80 0.7M
2025-04-21 2,575.00 2,587.80 2,539.00 2,544.00 0.3M
2025-04-17 2,577.00 2,601.10 2,531.20 2,570.50 0.4M
2025-04-16 2,515.00 2,557.00 2,510.30 2,551.60 0.3M
2025-04-15 2,540.00 2,540.00 2,472.10 2,513.70 0.5M
2025-04-11 2,509.25 2,523.95 2,471.40 2,491.65 0.5M
2025-04-09 2,450.10 2,519.00 2,442.95 2,508.10 0.6M
2025-04-08 2,404.85 2,450.00 2,400.00 2,439.90 0.3M
2025-04-07 2,318.05 2,402.70 2,311.50 2,388.25 0.6M
2025-04-04 2,400.00 2,444.80 2,390.85 2,423.35 0.3M
2025-04-03 2,360.00 2,413.85 2,340.00 2,409.85 0.3M
2025-04-02 2,350.00 2,370.05 2,325.80 2,364.60 0.3M
2025-04-01 2,389.80 2,411.70 2,346.80 2,350.50 0.3M
2025-03-28 2,409.85 2,442.00 2,370.10 2,389.80 0.7M
2025-03-27 2,390.35 2,409.00 2,356.00 2,394.30 0.8M
2025-03-26 2,389.45 2,405.00 2,362.20 2,392.85 0.5M
2025-03-25 2,375.25 2,414.95 2,341.40 2,378.40 1.4M
2025-03-24 2,416.70 2,438.45 2,392.65 2,426.30 0.5M
2025-03-21 2,418.30 2,426.50 2,385.00 2,401.10 1.0M
2025-03-20 2,420.00 2,444.00 2,412.55 2,418.30 0.2M
2025-03-19 2,435.00 2,437.85 2,376.80 2,413.85 0.4M
2025-03-18 2,400.00 2,449.90 2,390.15 2,431.30 0.2M
2025-03-17 2,415.00 2,427.35 2,351.00 2,383.50 0.5M
2025-03-13 2,449.95 2,452.50 2,400.00 2,411.70 0.5M
2025-03-12 2,475.40 2,478.90 2,409.60 2,432.50 0.3M
2025-03-11 2,430.05 2,475.70 2,415.00 2,458.40 0.3M
2025-03-10 2,490.00 2,524.95 2,430.00 2,440.45 0.5M
2025-03-07 2,435.00 2,486.05 2,423.45 2,474.15 0.3M
2025-03-06 2,426.35 2,457.80 2,413.35 2,452.10 0.4M
2025-03-05 2,390.00 2,431.75 2,388.05 2,409.65 0.6M
2025-03-04 2,391.00 2,406.15 2,361.00 2,390.15 0.8M
2025-03-03 2,464.60 2,476.95 2,379.20 2,434.00 0.4M
2025-02-28 2,486.75 2,489.95 2,450.05 2,464.60 1.0M
2025-02-27 2,493.00 2,545.80 2,474.20 2,497.05 0.8M
2025-02-25 2,466.90 2,535.00 2,462.15 2,520.00 0.4M
2025-02-24 2,435.00 2,495.00 2,424.00 2,476.10 0.4M
2025-02-21 2,487.60 2,492.00 2,441.00 2,458.75 0.4M
2025-02-20 2,459.00 2,491.55 2,436.45 2,481.85 0.3M
2025-02-19 2,446.00 2,476.95 2,432.75 2,460.45 0.6M
2025-02-18 2,476.95 2,476.95 2,411.00 2,450.00 0.4M
2025-02-17 2,471.00 2,484.10 2,436.95 2,462.40 0.4M
2025-02-14 2,486.00 2,507.00 2,471.00 2,482.45 0.4M
2025-02-13 2,525.00 2,537.90 2,470.00 2,475.35 0.3M
2025-02-12 2,550.50 2,567.60 2,508.75 2,529.40 0.3M
2025-02-11 2,579.15 2,585.00 2,520.60 2,550.50 0.3M
2025-02-10 2,613.65 2,628.85 2,551.55 2,579.00 0.5M
2025-02-07 2,671.70 2,683.35 2,605.00 2,612.20 0.4M
2025-02-06 2,703.50 2,713.95 2,661.00 2,666.10 0.3M
2025-02-05 2,718.85 2,744.85 2,698.70 2,703.50 0.3M
2025-02-04 2,777.90 2,777.90 2,707.05 2,718.85 0.4M
2025-02-03 2,899.95 2,899.95 2,750.00 2,763.50 0.8M
2025-02-01 2,840.65 2,975.00 2,794.00 2,898.60 0.6M
2025-01-31 2,781.30 2,860.00 2,745.00 2,821.55 0.4M
2025-01-30 2,731.90 2,784.55 2,720.00 2,771.30 0.5M
2025-01-29 2,650.00 2,764.35 2,630.45 2,731.90 0.8M
2025-01-28 2,705.05 2,726.25 2,663.50 2,679.40 0.5M
2025-01-27 2,751.90 2,767.95 2,696.45 2,708.60 0.2M
2025-01-24 2,740.40 2,766.00 2,696.10 2,751.90 0.4M
2025-01-23 2,782.00 2,799.00 2,714.50 2,738.95 0.5M
2025-01-22 2,754.00 2,782.65 2,741.95 2,771.55 0.7M
2025-01-21 2,709.00 2,761.45 2,708.60 2,731.85 0.4M
2025-01-20 2,683.65 2,715.00 2,658.40 2,708.60 0.2M
2025-01-17 2,653.00 2,709.65 2,636.30 2,683.65 0.4M
2025-01-16 2,684.70 2,694.70 2,610.15 2,652.55 0.3M
2025-01-15 2,719.85 2,719.95 2,626.45 2,664.75 0.7M
2025-01-14 2,752.95 2,799.90 2,690.50 2,713.30 0.3M
2025-01-13 2,830.00 2,835.60 2,745.20 2,752.05 0.2M
2025-01-10 2,879.05 2,880.00 2,810.95 2,830.70 0.5M
2025-01-09 2,798.95 2,939.50 2,776.60 2,890.60 1.9M
2025-01-08 2,745.45 2,803.45 2,723.20 2,789.75 0.5M
2025-01-07 2,753.45 2,788.00 2,737.55 2,745.45 0.5M
2025-01-06 2,829.00 2,832.95 2,729.00 2,753.45 0.6M
2025-01-03 2,819.80 2,833.50 2,781.15 2,821.25 0.7M
2025-01-02 2,705.95 2,786.25 2,692.90 2,780.60 0.5M
2025-01-01 2,693.75 2,722.40 2,676.95 2,701.70 0.4M