Mazagon Dock

MAZG
🏛️ india →
2,841.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,977.00 2,977.00 2,977.00 2,977.00 3.6K
09:15 2,977.20 2,988.30 2,977.20 2,986.80 25.0K
09:16 2,986.90 2,990.60 2,983.60 2,987.50 15.6K
09:17 2,985.00 2,988.00 2,984.00 2,988.00 8.0K
09:18 2,990.50 2,990.50 2,978.20 2,983.00 13.4K
09:19 2,983.90 2,991.00 2,983.90 2,990.50 6.2K
09:20 2,990.20 2,990.70 2,984.00 2,984.50 8.0K
09:21 2,983.70 2,984.80 2,968.00 2,968.00 16.2K
09:22 2,967.70 2,969.20 2,962.00 2,967.80 17.6K
09:23 2,968.50 2,969.60 2,964.00 2,964.50 7.7K
09:24 2,965.00 2,966.40 2,962.50 2,965.00 4.2K
09:25 2,963.60 2,969.00 2,959.10 2,969.00 13.7K
09:26 2,968.70 2,972.00 2,965.10 2,970.00 8.2K
09:27 2,970.00 2,971.40 2,966.20 2,966.30 4.8K
09:28 2,965.30 2,966.00 2,961.30 2,963.40 5.1K
09:29 2,963.00 2,964.80 2,962.00 2,962.70 2.3K
09:30 2,963.60 2,964.00 2,960.20 2,964.00 6.5K
09:31 2,968.00 2,972.50 2,964.30 2,968.70 7.7K
09:32 2,967.20 2,967.20 2,960.10 2,960.30 7.6K
09:33 2,959.80 2,960.40 2,955.60 2,957.30 9.3K
09:34 2,958.90 2,959.90 2,955.10 2,959.90 5.3K
09:35 2,961.00 2,964.00 2,961.00 2,962.00 3.0K
09:36 2,962.00 2,967.00 2,959.00 2,966.00 4.6K
09:37 2,965.80 2,966.00 2,961.30 2,963.30 2.0K
09:38 2,962.90 2,967.00 2,961.20 2,966.20 4.0K
09:39 2,966.70 2,969.90 2,966.20 2,968.70 6.1K
09:40 2,967.10 2,967.10 2,954.30 2,963.40 25.2K
09:41 2,960.80 2,962.20 2,957.10 2,957.70 3.5K
09:42 2,957.00 2,957.00 2,954.00 2,955.20 3.3K
09:43 2,955.30 2,956.60 2,954.20 2,954.20 2.9K
09:44 2,954.40 2,954.40 2,950.80 2,952.90 8.2K
09:45 2,951.50 2,952.00 2,949.80 2,949.90 5.4K
09:46 2,948.00 2,950.00 2,946.50 2,947.20 7.4K
09:47 2,947.10 2,947.10 2,944.00 2,944.30 5.6K
09:48 2,944.90 2,945.30 2,941.60 2,942.50 7.6K
09:49 2,942.60 2,942.90 2,940.00 2,940.70 4.4K
09:50 2,941.10 2,941.10 2,929.90 2,935.40 21.9K
09:51 2,936.60 2,940.00 2,936.60 2,939.00 5.5K
09:52 2,938.60 2,944.00 2,936.60 2,943.90 3.3K
09:53 2,942.70 2,944.00 2,940.20 2,940.70 2.8K
09:54 2,942.00 2,943.70 2,940.10 2,941.60 2.9K
09:55 2,941.60 2,941.60 2,939.00 2,939.20 2.4K
09:56 2,938.50 2,940.70 2,938.00 2,939.10 2.2K
09:57 2,938.50 2,947.00 2,938.20 2,944.00 5.0K
09:58 2,945.00 2,946.50 2,941.00 2,941.70 2.5K
09:59 2,941.70 2,946.00 2,941.60 2,946.00 1.5K
10:00 2,944.40 2,944.60 2,939.00 2,940.40 4.9K
10:01 2,939.50 2,940.20 2,935.70 2,935.70 7.7K
10:02 2,936.90 2,943.60 2,935.70 2,941.90 4.7K
10:03 2,944.00 2,944.00 2,938.10 2,938.20 8.6K
10:04 2,938.20 2,941.90 2,937.40 2,941.90 3.3K
10:05 2,942.60 2,943.00 2,938.00 2,938.30 1.2K
10:06 2,938.90 2,943.00 2,938.30 2,943.00 1.9K
10:07 2,943.00 2,949.00 2,942.60 2,947.00 3.8K
10:08 2,946.90 2,952.10 2,945.00 2,945.20 21.7K
10:09 2,945.70 2,945.90 2,941.40 2,941.40 7.8K
10:10 2,941.60 2,945.00 2,941.00 2,942.90 2.9K
10:11 2,942.60 2,945.20 2,942.60 2,945.20 10.2K
10:12 2,944.70 2,944.70 2,940.00 2,940.10 4.8K
10:13 2,940.80 2,945.00 2,939.50 2,943.40 3.0K
10:14 2,943.40 2,945.60 2,942.60 2,943.90 1.9K
10:15 2,943.90 2,948.30 2,943.90 2,948.00 1.6K
10:16 2,948.00 2,956.10 2,948.00 2,953.30 6.7K
10:17 2,952.90 2,952.90 2,948.10 2,949.50 2.5K
10:18 2,949.60 2,949.60 2,942.80 2,942.80 2.1K
10:19 2,943.70 2,949.00 2,942.80 2,949.00 1.0K
10:20 2,948.40 2,949.40 2,945.30 2,947.10 1.7K
10:21 2,946.80 2,946.80 2,944.00 2,944.20 1.7K
10:22 2,944.10 2,944.10 2,941.30 2,942.50 1.0K
10:23 2,941.80 2,943.90 2,941.60 2,943.10 1.3K
10:24 2,943.00 2,943.90 2,942.00 2,942.20 0.9K
10:25 2,941.30 2,942.70 2,940.10 2,942.70 1.3K
10:26 2,942.50 2,950.20 2,942.50 2,946.00 4.5K
10:27 2,946.00 2,950.60 2,944.00 2,946.60 3.3K
10:28 2,946.60 2,950.00 2,946.20 2,950.00 1.7K
10:29 2,948.50 2,954.00 2,947.90 2,952.70 4.2K
10:30 2,953.00 2,954.20 2,952.00 2,953.80 2.3K
10:31 2,953.00 2,958.30 2,953.00 2,956.90 5.2K
10:32 2,957.00 2,957.60 2,953.30 2,954.10 2.6K
10:33 2,953.30 2,955.90 2,953.00 2,953.60 0.8K
10:34 2,953.70 2,955.00 2,953.00 2,953.00 0.5K
10:35 2,950.00 2,950.90 2,947.70 2,947.90 3.8K
10:36 2,947.90 2,947.90 2,945.40 2,947.10 1.3K
10:37 2,946.80 2,949.10 2,946.80 2,949.10 1.7K
10:38 2,949.00 2,951.30 2,949.00 2,951.30 0.7K
10:39 2,952.80 2,956.20 2,952.20 2,955.80 3.5K
10:40 2,956.60 2,956.60 2,953.00 2,953.40 0.9K
10:41 2,950.30 2,954.00 2,950.10 2,954.00 0.7K
10:42 2,954.40 2,956.40 2,952.80 2,953.90 2.1K
10:43 2,954.60 2,954.80 2,952.20 2,954.20 0.5K
10:44 2,954.70 2,955.40 2,954.00 2,955.40 0.6K
10:45 2,955.40 2,955.40 2,953.80 2,954.60 0.7K
10:46 2,953.20 2,953.20 2,950.20 2,952.10 1.8K
10:47 2,950.70 2,951.70 2,948.10 2,948.10 0.7K
10:48 2,948.00 2,948.10 2,947.00 2,947.00 1.5K
10:49 2,946.90 2,948.00 2,945.80 2,948.00 0.8K
10:50 2,948.00 2,948.00 2,946.70 2,946.70 0.2K
10:51 2,945.00 2,945.00 2,941.80 2,942.50 2.6K
10:52 2,943.00 2,943.80 2,942.60 2,942.60 0.7K
10:53 2,942.10 2,942.10 2,940.60 2,941.40 2.6K
10:54 2,940.60 2,942.10 2,940.60 2,942.10 1.0K
10:55 2,944.40 2,945.60 2,943.80 2,945.60 1.3K
10:56 2,944.80 2,948.20 2,942.60 2,942.70 1.1K
10:57 2,942.90 2,943.10 2,941.00 2,941.00 1.2K
10:58 2,942.00 2,942.40 2,938.00 2,939.50 3.2K
10:59 2,939.50 2,939.50 2,937.60 2,938.60 1.2K
11:00 2,939.00 2,939.00 2,936.00 2,937.10 3.0K
11:01 2,937.90 2,937.90 2,936.30 2,937.40 0.9K
11:02 2,936.30 2,937.50 2,936.10 2,936.10 0.8K
11:03 2,937.00 2,939.50 2,936.10 2,939.50 0.6K
11:04 2,940.00 2,940.50 2,937.60 2,937.70 0.9K
11:05 2,937.70 2,937.90 2,935.20 2,935.30 1.2K
11:06 2,935.30 2,937.80 2,935.30 2,935.90 0.7K
11:07 2,935.40 2,935.40 2,932.50 2,935.00 5.1K
11:08 2,936.30 2,937.70 2,935.30 2,937.00 1.9K
11:09 2,936.30 2,937.40 2,935.30 2,936.40 1.0K
11:10 2,935.40 2,937.00 2,935.00 2,935.00 1.0K
11:11 2,935.10 2,935.10 2,932.50 2,933.80 1.0K
11:12 2,934.10 2,935.80 2,932.70 2,934.50 1.1K
11:13 2,934.20 2,934.50 2,931.60 2,932.60 1.5K
11:14 2,932.60 2,932.60 2,931.00 2,932.00 0.7K
11:15 2,932.00 2,932.00 2,928.10 2,928.40 4.9K
11:16 2,929.10 2,932.70 2,929.00 2,930.40 4.2K
11:17 2,930.80 2,930.80 2,928.30 2,929.60 0.9K
11:18 2,929.00 2,931.80 2,929.00 2,931.80 1.2K
11:19 2,932.10 2,932.10 2,929.00 2,929.60 1.7K
11:20 2,929.30 2,930.00 2,928.30 2,928.30 1.6K
11:21 2,928.30 2,930.00 2,928.30 2,929.90 1.2K
11:22 2,929.80 2,932.00 2,929.00 2,930.00 1.0K
11:23 2,930.70 2,931.10 2,929.60 2,930.40 0.5K
11:24 2,930.10 2,932.00 2,930.00 2,931.60 0.8K
11:25 2,931.60 2,931.60 2,929.20 2,931.30 2.7K
11:26 2,929.90 2,930.90 2,929.20 2,930.00 0.5K
11:27 2,930.20 2,930.90 2,928.10 2,930.90 1.6K
11:28 2,930.90 2,931.50 2,930.10 2,930.90 0.3K
11:29 2,930.80 2,930.80 2,929.00 2,930.30 0.7K
11:30 2,930.00 2,930.10 2,928.00 2,929.30 1.3K
11:31 2,926.00 2,926.40 2,921.00 2,922.30 7.5K
11:32 2,923.60 2,924.20 2,922.30 2,923.00 0.8K
11:33 2,923.60 2,923.60 2,922.00 2,923.40 1.4K
11:34 2,923.40 2,923.40 2,921.00 2,922.70 0.8K
11:35 2,922.80 2,922.80 2,921.00 2,921.60 0.9K
11:36 2,922.00 2,922.00 2,920.00 2,920.00 4.1K
11:37 2,919.20 2,920.00 2,917.10 2,920.00 10.5K
11:38 2,919.90 2,922.60 2,919.90 2,922.60 3.0K
11:39 2,920.20 2,921.90 2,920.00 2,921.40 0.6K
11:40 2,921.70 2,922.40 2,920.20 2,920.50 1.8K
11:41 2,920.90 2,924.00 2,920.90 2,923.80 1.7K
11:42 2,923.70 2,924.60 2,920.80 2,920.80 1.5K
11:43 2,922.00 2,924.90 2,921.40 2,923.40 1.6K
11:44 2,923.90 2,927.00 2,922.70 2,927.00 1.2K
11:45 2,927.00 2,929.00 2,925.30 2,927.90 1.4K
11:46 2,926.90 2,928.30 2,925.30 2,927.70 1.6K
11:47 2,927.70 2,928.10 2,926.00 2,927.60 1.5K
11:48 2,928.00 2,928.00 2,925.80 2,925.80 0.9K
11:49 2,926.60 2,927.60 2,924.40 2,925.30 0.6K
11:50 2,926.00 2,927.70 2,925.30 2,926.50 0.8K
11:51 2,927.00 2,928.00 2,926.50 2,928.00 0.8K
11:52 2,926.60 2,931.20 2,926.60 2,928.50 4.0K
11:53 2,929.50 2,929.50 2,926.90 2,927.90 0.9K
11:54 2,927.90 2,928.40 2,927.00 2,927.00 0.5K
11:55 2,927.80 2,928.00 2,925.70 2,927.00 1.3K
11:56 2,928.00 2,928.00 2,925.00 2,926.20 4.3K
11:57 2,925.80 2,926.20 2,925.00 2,925.60 0.4K
11:58 2,926.10 2,926.10 2,923.60 2,924.00 0.5K
11:59 2,923.30 2,923.30 2,921.00 2,921.70 0.8K
12:00 2,921.80 2,923.70 2,920.80 2,923.70 1.0K
12:01 2,922.90 2,926.00 2,922.90 2,925.00 0.8K
12:02 2,925.00 2,927.50 2,924.00 2,927.50 0.9K
12:03 2,927.40 2,928.00 2,926.70 2,927.80 1.6K
12:04 2,927.80 2,928.20 2,925.00 2,925.00 0.5K
12:05 2,925.00 2,927.70 2,923.80 2,926.80 1.0K
12:06 2,928.40 2,928.40 2,926.50 2,926.60 0.6K
12:07 2,927.70 2,927.80 2,925.30 2,927.50 0.8K
12:08 2,927.50 2,927.50 2,925.40 2,926.20 0.7K
12:09 2,926.20 2,928.10 2,925.40 2,927.70 0.4K
12:10 2,927.60 2,927.70 2,925.50 2,927.20 0.4K
12:11 2,926.00 2,927.40 2,925.70 2,926.90 0.2K
12:12 2,926.80 2,926.90 2,925.30 2,926.70 0.3K
12:13 2,926.70 2,926.90 2,925.50 2,926.90 0.2K
12:14 2,926.90 2,928.10 2,926.60 2,928.10 0.4K
12:15 2,928.40 2,929.20 2,925.70 2,925.70 1.2K
12:16 2,927.40 2,928.00 2,926.50 2,928.00 0.1K
12:17 2,928.00 2,928.00 2,925.50 2,925.60 0.5K
12:18 2,925.50 2,926.60 2,925.50 2,925.60 0.2K
12:19 2,926.10 2,926.10 2,925.60 2,926.00 0.3K
12:20 2,926.00 2,926.00 2,924.10 2,924.60 0.9K
12:21 2,924.10 2,924.60 2,923.80 2,923.80 0.6K
12:22 2,923.70 2,925.40 2,922.80 2,924.00 0.6K
12:23 2,924.30 2,925.90 2,923.40 2,925.90 0.8K
12:24 2,926.00 2,926.00 2,924.10 2,924.10 0.7K
12:25 2,924.50 2,926.00 2,924.00 2,925.40 0.4K
12:26 2,926.20 2,927.00 2,924.50 2,924.50 1.1K
12:27 2,924.50 2,926.70 2,924.50 2,926.10 0.7K
12:28 2,926.00 2,928.80 2,925.60 2,926.40 2.7K
12:29 2,926.20 2,928.20 2,926.00 2,927.20 0.3K
12:30 2,928.00 2,929.00 2,927.40 2,929.00 0.4K
12:31 2,929.00 2,929.20 2,927.30 2,928.70 1.1K
12:32 2,929.00 2,929.00 2,927.30 2,927.30 0.5K
12:33 2,927.40 2,929.00 2,926.60 2,929.00 0.6K
12:34 2,929.00 2,931.00 2,929.00 2,931.00 1.1K
12:35 2,934.80 2,936.60 2,934.20 2,935.50 1.8K
12:36 2,936.20 2,937.00 2,936.00 2,937.00 4.4K
12:37 2,936.80 2,936.80 2,933.40 2,934.60 1.5K
12:38 2,933.40 2,935.20 2,933.40 2,934.00 0.4K
12:39 2,934.00 2,935.00 2,933.80 2,933.80 0.8K
12:40 2,935.40 2,937.00 2,935.00 2,935.30 0.9K
12:41 2,935.10 2,935.80 2,930.10 2,931.00 0.7K
12:42 2,932.20 2,933.30 2,931.60 2,933.00 0.4K
12:43 2,933.00 2,934.50 2,932.00 2,932.00 0.3K
12:44 2,932.80 2,933.10 2,929.00 2,929.00 1.0K
12:45 2,928.00 2,929.00 2,925.80 2,926.60 1.1K
12:46 2,926.60 2,928.60 2,926.30 2,928.60 1.2K
12:47 2,926.20 2,928.50 2,926.20 2,927.00 0.8K
12:48 2,927.00 2,928.40 2,926.20 2,926.20 1.5K
12:49 2,926.70 2,927.00 2,922.20 2,922.20 2.4K
12:50 2,923.40 2,924.00 2,922.00 2,923.60 2.4K
12:51 2,923.20 2,923.60 2,922.30 2,923.20 0.4K
12:52 2,923.00 2,923.00 2,920.80 2,921.10 1.1K
12:53 2,920.00 2,922.10 2,920.00 2,922.10 2.2K
12:54 2,921.90 2,923.50 2,920.00 2,922.10 1.6K
12:55 2,922.70 2,924.50 2,922.70 2,924.20 0.7K
12:56 2,924.00 2,924.30 2,922.70 2,922.90 0.3K
12:57 2,922.60 2,923.90 2,922.60 2,922.90 0.6K
12:58 2,923.00 2,923.20 2,916.40 2,916.40 5.5K
12:59 2,917.80 2,921.70 2,917.20 2,921.70 3.5K
13:00 2,921.70 2,925.00 2,921.00 2,924.80 0.6K
13:01 2,925.00 2,925.80 2,922.80 2,923.30 1.0K
13:02 2,922.80 2,923.40 2,922.70 2,923.20 0.4K
13:03 2,923.30 2,924.50 2,923.20 2,924.20 0.6K
13:04 2,926.40 2,927.30 2,925.10 2,925.10 4.0K
13:05 2,926.00 2,928.50 2,926.00 2,927.90 0.6K
13:06 2,928.90 2,929.20 2,926.40 2,928.50 2.0K
13:07 2,928.50 2,928.50 2,925.60 2,925.90 0.4K
13:08 2,926.30 2,927.10 2,924.00 2,924.00 1.0K
13:09 2,923.20 2,924.60 2,923.00 2,924.60 1.5K
13:10 2,924.60 2,925.40 2,923.00 2,925.40 0.7K
13:11 2,925.10 2,926.00 2,924.10 2,924.10 0.5K
13:12 2,923.10 2,924.80 2,922.00 2,922.00 1.5K
13:13 2,922.00 2,924.60 2,922.00 2,924.00 1.0K
13:14 2,924.00 2,924.00 2,923.40 2,924.00 0.1K
13:15 2,924.00 2,924.00 2,923.50 2,924.00 0.2K
13:16 2,924.00 2,924.00 2,922.40 2,922.40 0.9K
13:17 2,923.50 2,924.60 2,922.40 2,924.00 1.6K
13:18 2,924.00 2,925.10 2,923.20 2,925.10 0.4K
13:19 2,923.30 2,924.40 2,923.30 2,923.90 0.7K
13:20 2,924.50 2,924.50 2,922.90 2,923.90 0.2K
13:21 2,923.70 2,925.00 2,923.10 2,924.70 0.4K
13:22 2,924.90 2,925.00 2,923.90 2,925.00 0.7K
13:23 2,925.00 2,927.40 2,924.90 2,925.50 1.2K
13:24 2,925.30 2,925.80 2,924.00 2,925.40 1.3K
13:25 2,925.30 2,926.00 2,923.90 2,925.60 0.8K
13:26 2,925.70 2,925.70 2,923.40 2,923.40 0.3K
13:27 2,924.30 2,924.30 2,922.00 2,923.40 0.6K
13:28 2,923.40 2,925.00 2,923.40 2,925.00 0.3K
13:29 2,925.70 2,926.00 2,925.00 2,925.80 0.3K
13:30 2,925.70 2,929.00 2,925.70 2,929.00 1.1K
13:31 2,928.30 2,929.20 2,928.00 2,929.00 0.6K
13:32 2,928.90 2,929.30 2,928.10 2,928.20 0.7K
13:33 2,929.50 2,929.60 2,927.60 2,927.60 1.2K
13:34 2,928.60 2,930.00 2,927.80 2,930.00 0.8K
13:35 2,930.00 2,931.60 2,930.00 2,930.60 0.4K
13:36 2,931.10 2,931.10 2,927.60 2,928.40 1.0K
13:37 2,927.60 2,927.60 2,925.90 2,927.50 0.8K
13:38 2,927.60 2,927.80 2,926.10 2,927.60 0.5K
13:39 2,927.70 2,927.70 2,926.30 2,927.40 0.4K
13:40 2,929.90 2,930.50 2,928.50 2,928.50 1.7K
13:41 2,926.90 2,930.00 2,926.90 2,929.40 0.7K
13:42 2,929.80 2,930.00 2,929.70 2,929.70 1.2K
13:43 2,929.80 2,930.10 2,928.50 2,929.70 0.3K
13:44 2,929.50 2,929.60 2,927.70 2,929.00 0.7K
13:45 2,929.00 2,929.70 2,928.10 2,929.60 0.5K
13:46 2,929.50 2,931.90 2,929.50 2,930.00 1.3K
13:47 2,930.00 2,932.00 2,930.00 2,931.90 1.1K
13:48 2,932.00 2,933.00 2,931.70 2,932.40 2.3K
13:49 2,932.70 2,934.40 2,932.00 2,934.00 1.2K
13:50 2,933.90 2,934.00 2,932.80 2,933.80 4.5K
13:51 2,932.80 2,933.60 2,931.60 2,932.10 0.9K
13:52 2,932.20 2,933.60 2,931.40 2,933.60 1.4K
13:53 2,933.90 2,933.90 2,933.90 2,933.90 0.3K
13:54 2,933.90 2,933.90 2,932.00 2,932.30 0.5K
13:55 2,932.50 2,932.80 2,931.40 2,932.40 0.5K
13:56 2,932.10 2,932.50 2,931.00 2,931.00 1.1K
13:57 2,929.50 2,929.70 2,927.00 2,928.80 1.4K
13:58 2,928.60 2,930.00 2,927.10 2,927.10 0.9K
13:59 2,929.70 2,929.80 2,928.10 2,928.10 0.3K
14:00 2,929.30 2,929.50 2,927.40 2,929.50 0.5K
14:01 2,929.50 2,932.50 2,929.50 2,931.70 1.3K
14:02 2,930.40 2,930.40 2,928.40 2,930.20 0.5K
14:03 2,930.00 2,930.00 2,927.40 2,928.80 0.8K
14:04 2,928.70 2,930.00 2,928.60 2,930.00 0.4K
14:05 2,930.00 2,931.40 2,929.40 2,931.40 1.4K
14:06 2,931.50 2,932.00 2,931.00 2,932.00 0.4K
14:07 2,932.50 2,933.90 2,931.80 2,933.90 0.9K
14:08 2,933.90 2,934.00 2,932.60 2,932.60 0.4K
14:09 2,932.90 2,933.90 2,932.30 2,933.40 0.6K
14:10 2,933.40 2,933.40 2,932.30 2,933.00 0.3K
14:11 2,933.00 2,933.00 2,932.00 2,932.70 0.4K
14:12 2,933.70 2,933.90 2,933.00 2,933.80 0.9K
14:13 2,932.70 2,933.20 2,931.50 2,933.20 1.5K
14:14 2,932.30 2,932.30 2,930.00 2,930.00 1.6K
14:15 2,930.80 2,930.80 2,928.00 2,929.90 1.1K
14:16 2,930.00 2,932.00 2,929.80 2,930.10 0.6K
14:17 2,930.00 2,930.80 2,928.90 2,929.90 0.4K
14:18 2,929.40 2,930.50 2,928.60 2,930.50 0.7K
14:19 2,932.50 2,932.70 2,931.70 2,931.70 0.5K
14:20 2,932.50 2,934.00 2,932.40 2,934.00 3.3K
14:21 2,934.00 2,934.00 2,931.60 2,931.90 0.4K
14:22 2,932.10 2,933.40 2,931.50 2,933.40 0.3K
14:23 2,933.20 2,934.70 2,933.20 2,934.70 1.5K
14:24 2,934.50 2,936.40 2,934.50 2,936.40 2.0K
14:25 2,936.40 2,936.50 2,935.10 2,936.50 2.1K
14:26 2,936.90 2,937.00 2,936.10 2,936.90 0.3K
14:27 2,937.00 2,938.40 2,937.00 2,938.00 1.8K
14:28 2,938.50 2,938.60 2,937.40 2,938.00 1.3K
14:29 2,938.60 2,941.90 2,938.10 2,941.90 3.0K
14:30 2,942.20 2,944.00 2,941.70 2,942.50 3.8K
14:31 2,943.00 2,944.40 2,943.00 2,944.00 1.5K
14:32 2,943.80 2,944.00 2,942.00 2,942.90 3.2K
14:33 2,941.80 2,944.00 2,941.80 2,944.00 0.6K
14:34 2,943.40 2,944.10 2,943.00 2,944.00 2.0K
14:35 2,944.00 2,944.10 2,942.10 2,942.70 6.1K
14:36 2,942.50 2,942.50 2,940.80 2,941.20 1.5K
14:37 2,942.00 2,943.80 2,941.60 2,943.20 1.3K
14:38 2,942.20 2,943.10 2,941.20 2,942.80 0.9K
14:39 2,942.40 2,942.40 2,939.20 2,940.00 2.1K
14:40 2,940.00 2,940.70 2,939.00 2,940.00 0.5K
14:41 2,939.00 2,940.00 2,938.90 2,938.90 0.6K
14:42 2,938.90 2,941.90 2,938.60 2,941.90 2.5K
14:43 2,941.70 2,941.80 2,940.30 2,941.20 0.5K
14:44 2,941.20 2,942.00 2,940.80 2,942.00 1.0K
14:45 2,941.70 2,942.00 2,939.70 2,939.70 0.5K
14:46 2,940.00 2,940.00 2,938.40 2,940.00 0.9K
14:47 2,940.90 2,940.90 2,938.60 2,939.90 0.8K
14:48 2,940.00 2,940.00 2,937.00 2,938.00 1.6K
14:49 2,938.00 2,939.00 2,937.20 2,938.60 0.9K
14:50 2,937.30 2,938.60 2,935.90 2,937.20 2.1K
14:51 2,937.30 2,937.90 2,936.40 2,937.50 0.9K
14:52 2,937.50 2,937.50 2,936.20 2,937.00 1.1K
14:53 2,937.40 2,937.40 2,934.00 2,934.00 1.4K
14:54 2,933.50 2,937.50 2,932.20 2,937.50 8.2K
14:55 2,937.40 2,943.70 2,936.70 2,943.70 4.0K
14:56 2,942.50 2,942.50 2,938.00 2,940.20 1.8K
14:57 2,938.50 2,939.60 2,936.20 2,939.00 1.4K
14:58 2,939.00 2,940.40 2,938.50 2,939.70 0.9K
14:59 2,939.70 2,941.40 2,939.70 2,940.70 2.5K
15:00 2,939.00 2,941.40 2,939.00 2,939.60 2.4K
15:01 2,940.00 2,940.00 2,936.60 2,937.90 1.4K
15:02 2,937.60 2,937.80 2,935.00 2,935.30 1.5K
15:03 2,935.10 2,935.80 2,932.60 2,933.90 2.3K
15:04 2,933.80 2,933.90 2,932.20 2,932.20 0.8K
15:05 2,932.90 2,932.90 2,931.50 2,932.00 3.6K
15:06 2,931.50 2,932.00 2,931.10 2,931.10 1.3K
15:07 2,931.50 2,931.50 2,928.60 2,929.80 3.2K
15:08 2,929.90 2,930.00 2,929.00 2,929.00 1.5K
15:09 2,929.00 2,930.00 2,929.00 2,929.90 1.6K
15:10 2,929.80 2,930.00 2,929.50 2,930.00 3.6K
15:11 2,929.50 2,932.70 2,929.20 2,932.00 5.7K
15:12 2,932.70 2,937.00 2,932.00 2,937.00 6.7K
15:13 2,938.70 2,940.00 2,937.10 2,940.00 3.6K
15:14 2,941.20 2,941.20 2,939.30 2,939.30 2.2K
15:15 2,939.30 2,941.20 2,937.80 2,939.20 4.4K
15:16 2,939.20 2,939.20 2,936.00 2,938.70 5.7K
15:17 2,938.90 2,943.40 2,938.80 2,942.70 10.1K
15:18 2,942.70 2,943.30 2,941.50 2,942.70 4.3K
15:19 2,943.00 2,944.90 2,942.00 2,942.00 5.2K
15:20 2,941.80 2,943.90 2,941.80 2,943.70 7.1K
15:21 2,943.50 2,944.20 2,943.00 2,944.00 2.4K
15:22 2,944.00 2,944.00 2,941.60 2,941.60 2.2K
15:23 2,942.00 2,944.00 2,942.00 2,943.50 5.3K
15:24 2,943.80 2,943.90 2,941.30 2,943.60 5.3K
15:25 2,943.20 2,944.00 2,943.20 2,944.00 3.5K
15:26 2,943.90 2,944.90 2,943.90 2,944.50 2.4K
15:27 2,944.80 2,945.00 2,944.60 2,945.00 4.1K
15:28 2,946.00 2,948.90 2,944.90 2,948.00 4.3K
15:29 2,947.00 2,948.00 2,939.50 2,939.50 4.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 2,770.00 2,874.70 2,758.10 2,841.60 1.6M
2025-09-30 2,756.00 2,794.40 2,710.40 2,761.50 1.0M
2025-09-29 2,827.60 2,866.40 2,725.00 2,751.10 3.2M
2025-09-26 2,920.00 2,920.00 2,821.10 2,827.60 0.9M
2025-09-25 2,947.70 2,993.30 2,916.10 2,924.20 1.4M
2025-09-24 2,959.70 2,995.00 2,924.00 2,940.20 1.5M
2025-09-23 2,977.00 2,991.30 2,914.10 2,939.50 0.9M
2025-09-22 3,025.00 3,061.40 2,963.50 2,976.40 1.8M
2025-09-19 2,978.10 3,015.00 2,969.10 2,985.00 0.8M
2025-09-18 3,008.50 3,030.00 2,971.50 2,984.60 1.5M
2025-09-17 2,948.00 3,016.00 2,947.30 2,997.00 2.1M
2025-09-16 2,926.10 2,958.80 2,896.60 2,946.00 1.2M
2025-09-15 2,949.90 2,957.40 2,914.50 2,924.90 1.7M
2025-09-12 2,809.00 2,939.40 2,792.10 2,924.70 4.3M
2025-09-11 2,795.00 2,816.40 2,754.00 2,794.50 2.4M
2025-09-10 2,686.00 2,760.00 2,686.00 2,755.30 1.2M
2025-09-09 2,668.00 2,702.00 2,663.10 2,684.00 0.6M
2025-09-08 2,675.00 2,692.50 2,659.90 2,665.00 0.7M
2025-09-05 2,670.00 2,696.50 2,647.00 2,670.70 0.8M
2025-09-04 2,740.00 2,748.70 2,675.10 2,680.30 0.9M
2025-09-03 2,740.00 2,779.00 2,703.50 2,715.80 1.3M
2025-09-02 2,655.00 2,756.90 2,636.00 2,731.00 1.8M
2025-09-01 2,610.00 2,661.40 2,589.00 2,653.30 1.4M
2025-08-29 2,628.50 2,660.00 2,596.70 2,603.10 1.1M
2025-08-28 2,664.00 2,695.80 2,620.10 2,628.10 1.0M
2025-08-26 2,732.00 2,732.00 2,672.00 2,687.80 1.4M
2025-08-25 2,798.90 2,798.90 2,736.10 2,755.70 2.5M
2025-08-22 2,754.90 2,757.90 2,695.50 2,700.30 1.1M
2025-08-21 2,785.00 2,841.40 2,748.30 2,767.80 2.1M
2025-08-20 2,748.00 2,796.00 2,722.00 2,772.90 1.2M
2025-08-19 2,742.70 2,759.00 2,703.00 2,747.40 0.8M
2025-08-18 2,771.40 2,785.90 2,715.30 2,739.20 1.0M
2025-08-14 2,750.10 2,750.80 2,710.00 2,721.40 0.7M
2025-08-13 2,713.00 2,770.00 2,704.20 2,748.80 1.3M
2025-08-12 2,697.30 2,727.70 2,648.00 2,690.80 1.3M
2025-08-11 2,636.80 2,755.00 2,624.00 2,697.30 1.9M
2025-08-08 2,789.90 2,789.90 2,623.20 2,636.70 2.3M
2025-08-07 2,764.00 2,798.00 2,721.10 2,785.00 1.3M
2025-08-06 2,880.00 2,887.90 2,752.00 2,764.50 1.7M
2025-08-05 2,787.40 2,857.00 2,774.20 2,847.80 1.7M
2025-08-04 2,700.00 2,787.90 2,697.20 2,767.20 1.2M
2025-08-01 2,780.10 2,784.00 2,710.00 2,721.80 1.1M
2025-07-31 2,723.00 2,811.80 2,707.30 2,771.20 2.1M
2025-07-30 2,728.90 2,768.20 2,710.00 2,759.70 1.5M
2025-07-29 2,695.50 2,767.00 2,645.00 2,720.40 4.6M
2025-07-28 2,886.00 2,907.70 2,767.00 2,789.90 1.7M
2025-07-25 2,965.60 2,965.60 2,880.10 2,886.60 1.3M
2025-07-24 2,932.50 2,977.30 2,922.70 2,959.50 1.2M
2025-07-23 2,941.00 2,945.00 2,871.00 2,919.40 1.4M
2025-07-22 2,965.00 3,020.00 2,912.00 2,921.80 1.5M
2025-07-21 2,980.00 2,989.80 2,925.00 2,951.70 1.6M
2025-07-18 3,056.90 3,090.00 2,972.10 2,982.00 1.2M
2025-07-17 3,110.00 3,136.50 3,035.30 3,048.00 1.3M
2025-07-16 3,123.90 3,131.80 3,102.00 3,107.80 0.6M
2025-07-15 3,122.00 3,149.50 3,095.70 3,115.40 1.0M
2025-07-14 3,148.00 3,148.00 3,092.00 3,113.60 1.2M
2025-07-11 3,252.00 3,277.00 3,150.00 3,174.50 1.5M
2025-07-10 3,293.00 3,300.70 3,251.00 3,263.00 0.8M
2025-07-09 3,294.00 3,326.00 3,283.60 3,294.30 1.1M
2025-07-08 3,264.00 3,308.00 3,242.80 3,291.40 1.1M
2025-07-07 3,320.00 3,325.90 3,261.10 3,276.80 1.1M
2025-07-04 3,320.00 3,369.00 3,308.20 3,329.00 2.5M
2025-07-03 3,281.00 3,309.30 3,262.00 3,287.60 1.3M
2025-07-02 3,279.90 3,294.80 3,240.00 3,278.20 1.6M
2025-07-01 3,270.00 3,341.00 3,251.50 3,275.00 3.1M
2025-06-30 3,240.00 3,289.00 3,193.00 3,244.30 3.1M
2025-06-27 3,137.00 3,198.70 3,094.00 3,174.00 4.0M
2025-06-26 3,200.00 3,239.90 3,108.90 3,121.90 2.4M
2025-06-25 3,285.00 3,308.00 3,171.00 3,192.70 2.0M
2025-06-24 3,359.00 3,369.00 3,262.80 3,281.40 2.2M
2025-06-23 3,259.00 3,364.00 3,245.00 3,342.60 3.6M
2025-06-20 3,227.00 3,269.00 3,185.00 3,256.40 2.6M
2025-06-19 3,247.00 3,337.00 3,204.80 3,223.50 3.8M
2025-06-18 3,317.90 3,326.90 3,238.00 3,257.40 2.5M
2025-06-17 3,165.00 3,343.50 3,152.40 3,305.90 6.9M
2025-06-16 3,210.00 3,250.00 3,077.70 3,165.60 3.0M
2025-06-13 3,146.10 3,262.50 3,128.10 3,200.40 3.1M
2025-06-12 3,313.90 3,343.40 3,200.50 3,210.40 2.6M
2025-06-11 3,408.50 3,414.00 3,285.70 3,314.60 2.2M
2025-06-10 3,387.80 3,427.00 3,377.30 3,397.70 1.8M
2025-06-09 3,421.80 3,437.40 3,360.00 3,369.10 1.9M
2025-06-06 3,452.90 3,495.00 3,381.20 3,404.70 3.0M
2025-06-05 3,433.20 3,464.00 3,379.10 3,430.20 3.8M
2025-06-04 3,462.00 3,548.70 3,405.20 3,412.70 4.8M
2025-06-03 3,395.00 3,478.30 3,390.00 3,438.60 3.7M
2025-06-02 3,469.90 3,493.70 3,377.00 3,384.50 3.2M
2025-05-30 3,470.00 3,594.00 3,426.10 3,478.20 10.0M
2025-05-29 3,695.00 3,775.00 3,681.00 3,751.20 4.3M
2025-05-28 3,659.00 3,698.40 3,621.50 3,663.90 4.1M
2025-05-27 3,570.00 3,684.40 3,555.00 3,623.10 5.3M
2025-05-26 3,524.00 3,609.70 3,508.00 3,550.20 4.2M
2025-05-23 3,520.00 3,564.00 3,451.00 3,502.30 4.2M
2025-05-22 3,423.60 3,524.50 3,390.00 3,500.00 6.3M
2025-05-21 3,335.00 3,429.00 3,285.00 3,411.50 5.1M
2025-05-20 3,450.00 3,478.00 3,287.20 3,330.30 6.8M
2025-05-19 3,559.80 3,733.00 3,378.00 3,409.90 8.4M
2025-05-16 3,200.00 3,578.00 3,186.00 3,522.40 16.6M
2025-05-15 3,106.80 3,217.80 3,084.20 3,182.40 7.0M
2025-05-14 3,099.00 3,230.00 3,038.00 3,078.20 11.5M
2025-05-13 2,915.70 3,032.00 2,911.00 3,002.60 5.3M
2025-05-12 3,024.90 3,045.00 2,866.10 2,904.40 5.7M
2025-05-09 2,817.00 2,963.50 2,776.50 2,922.00 9.8M
2025-05-08 2,860.00 2,920.00 2,803.30 2,819.90 4.7M
2025-05-07 2,938.30 3,108.00 2,786.30 2,816.20 9.3M
2025-05-06 3,110.00 3,148.40 2,930.00 2,972.60 4.4M
2025-05-05 3,024.10 3,128.00 2,964.60 3,099.50 4.8M
2025-05-02 3,075.00 3,172.00 2,981.00 2,996.60 7.8M
2025-04-30 3,073.70 3,150.00 2,955.00 3,057.60 9.5M
2025-04-29 2,817.90 3,048.30 2,817.90 3,027.90 13.7M
2025-04-28 2,649.90 2,815.00 2,646.10 2,786.30 5.3M
2025-04-25 2,727.00 2,745.70 2,585.00 2,661.10 3.5M
2025-04-24 2,778.00 2,850.00 2,704.10 2,717.70 3.1M
2025-04-23 2,780.00 2,829.00 2,713.20 2,765.90 2.3M
2025-04-22 2,780.00 2,820.00 2,750.00 2,755.40 2.2M
2025-04-21 2,727.50 2,805.00 2,710.30 2,764.60 3.3M
2025-04-17 2,731.90 2,814.80 2,695.00 2,710.60 4.2M
2025-04-16 2,664.70 2,744.00 2,620.80 2,731.90 5.3M
2025-04-15 2,490.00 2,697.70 2,473.00 2,661.30 7.7M
2025-04-11 2,443.75 2,473.00 2,403.00 2,432.55 2.2M
2025-04-09 2,365.00 2,397.00 2,288.00 2,371.20 2.5M
2025-04-08 2,410.00 2,447.55 2,342.00 2,358.70 3.4M
2025-04-07 2,221.05 2,373.65 2,200.00 2,317.30 4.1M
2025-04-04 2,575.00 2,594.30 2,537.00 2,542.20 4.8M
2025-04-03 2,569.95 2,753.45 2,554.35 2,737.55 4.7M
2025-04-02 2,585.00 2,610.00 2,520.30 2,603.95 1.8M
2025-04-01 2,634.00 2,685.00 2,570.00 2,578.55 2.0M
2025-03-28 2,724.00 2,752.00 2,633.70 2,643.80 3.0M
2025-03-27 2,642.00 2,719.00 2,625.30 2,695.35 4.4M
2025-03-26 2,620.05 2,722.00 2,601.00 2,643.15 6.9M
2025-03-25 2,681.15 2,689.00 2,588.40 2,614.50 2.4M
2025-03-24 2,614.75 2,711.65 2,605.50 2,654.80 5.3M
2025-03-21 2,642.00 2,651.10 2,576.85 2,591.40 3.5M
2025-03-20 2,670.35 2,762.90 2,551.80 2,633.10 8.6M
2025-03-19 2,385.00 2,648.00 2,375.00 2,625.25 12.7M
2025-03-18 2,344.00 2,388.60 2,331.00 2,376.50 2.3M
2025-03-17 2,320.00 2,348.00 2,281.10 2,322.05 2.4M
2025-03-13 2,267.05 2,340.00 2,235.90 2,316.00 2.9M
2025-03-12 2,274.00 2,296.25 2,232.40 2,255.90 1.3M
2025-03-11 2,265.00 2,276.00 2,222.00 2,255.95 1.8M
2025-03-10 2,344.70 2,364.55 2,286.90 2,302.70 1.7M
2025-03-07 2,242.90 2,352.95 2,223.70 2,338.20 4.7M
2025-03-06 2,275.00 2,299.85 2,234.00 2,242.40 1.8M
2025-03-05 2,170.00 2,255.00 2,151.05 2,246.70 2.9M
2025-03-04 2,125.55 2,272.00 2,123.15 2,162.50 4.1M
2025-03-03 2,148.00 2,177.80 2,100.00 2,153.15 2.6M
2025-02-28 2,070.00 2,151.00 2,047.90 2,131.05 2.9M
2025-02-27 2,131.00 2,149.50 2,086.00 2,101.95 1.4M
2025-02-25 2,157.95 2,207.05 2,115.00 2,123.25 3.1M
2025-02-24 2,079.00 2,186.20 2,056.45 2,151.05 4.3M
2025-02-21 2,145.80 2,219.85 2,106.00 2,119.45 3.0M
2025-02-20 2,134.70 2,181.80 2,110.30 2,154.30 2.8M
2025-02-19 1,940.00 2,196.80 1,918.05 2,180.10 8.3M
2025-02-18 2,087.00 2,103.00 1,943.50 1,961.75 3.8M
2025-02-17 2,143.80 2,159.90 2,075.00 2,083.10 3.2M
2025-02-14 2,238.00 2,253.00 2,154.55 2,166.35 3.8M
2025-02-13 2,205.00 2,314.95 2,187.60 2,211.50 5.3M
2025-02-12 2,185.00 2,213.95 2,065.20 2,189.95 7.3M
2025-02-11 2,216.00 2,246.00 2,167.25 2,185.20 5.7M
2025-02-10 2,248.00 2,439.90 2,162.00 2,201.15 15.0M
2025-02-07 2,197.00 2,274.85 2,171.10 2,230.20 3.7M
2025-02-06 2,217.00 2,244.80 2,187.45 2,198.50 1.6M
2025-02-05 2,227.00 2,263.30 2,195.10 2,203.50 1.9M
2025-02-04 2,270.00 2,298.75 2,170.00 2,196.25 3.5M
2025-02-03 2,330.00 2,364.50 2,220.10 2,234.30 3.3M
2025-02-01 2,509.65 2,587.30 2,323.05 2,379.70 7.5M
2025-01-31 2,355.95 2,515.00 2,344.95 2,498.50 5.6M
2025-01-30 2,358.80 2,414.00 2,331.00 2,350.70 2.2M
2025-01-29 2,343.00 2,410.00 2,328.30 2,355.05 2.8M
2025-01-28 2,240.00 2,346.95 2,084.50 2,322.70 5.1M
2025-01-27 2,289.70 2,289.70 2,191.35 2,228.45 1.6M
2025-01-24 2,340.00 2,387.00 2,277.00 2,299.55 2.6M
2025-01-23 2,275.85 2,423.00 2,256.60 2,319.55 3.9M
2025-01-22 2,355.00 2,367.15 2,217.00 2,287.75 2.4M
2025-01-21 2,460.00 2,490.00 2,333.35 2,351.85 3.3M
2025-01-20 2,320.00 2,496.30 2,302.10 2,438.45 5.7M
2025-01-17 2,246.80 2,337.25 2,227.50 2,315.05 2.7M
2025-01-16 2,254.70 2,278.00 2,232.20 2,248.15 1.2M
2025-01-15 2,255.00 2,321.00 2,215.45 2,229.15 3.3M
2025-01-14 2,057.80 2,250.00 2,055.05 2,231.55 5.1M
2025-01-13 2,165.00 2,203.75 2,005.00 2,028.30 2.2M
2025-01-10 2,225.00 2,254.00 2,167.30 2,223.15 1.6M
2025-01-09 2,150.00 2,251.20 2,132.85 2,232.55 2.1M
2025-01-08 2,185.05 2,200.85 2,138.80 2,155.70 1.4M
2025-01-07 2,130.35 2,222.00 2,107.05 2,180.55 2.1M
2025-01-06 2,235.00 2,235.00 2,120.00 2,130.35 1.8M
2025-01-03 2,255.50 2,297.85 2,231.15 2,236.90 1.6M
2025-01-02 2,260.00 2,293.20 2,245.00 2,253.80 1.4M
2025-01-01 2,230.00 2,284.00 2,220.00 2,243.80 2.0M