Tata Consumer Products

TACN
🏛️ india →
1,120.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 1,146.00 1,146.00 1,146.00 1,146.00 3.8K
09:15 1,148.60 1,148.60 1,144.20 1,144.20 52.3K
09:16 1,143.30 1,144.00 1,141.40 1,141.40 7.0K
09:17 1,141.80 1,141.80 1,140.60 1,141.20 5.9K
09:18 1,141.20 1,141.60 1,140.80 1,140.80 24.7K
09:19 1,140.10 1,141.70 1,140.00 1,141.50 8.0K
09:20 1,140.80 1,142.20 1,140.80 1,141.40 5.6K
09:21 1,141.40 1,141.40 1,138.70 1,138.70 4.7K
09:22 1,138.70 1,138.70 1,137.10 1,137.70 5.9K
09:23 1,137.10 1,137.10 1,134.90 1,134.90 3.9K
09:24 1,135.80 1,136.00 1,134.80 1,135.00 10.7K
09:25 1,134.80 1,135.60 1,134.10 1,135.60 12.5K
09:26 1,135.50 1,136.00 1,135.40 1,135.40 2.6K
09:27 1,135.00 1,136.60 1,135.00 1,135.00 4.3K
09:28 1,135.10 1,135.10 1,134.40 1,134.40 4.0K
09:29 1,134.70 1,135.80 1,134.60 1,135.80 3.0K
09:30 1,135.70 1,136.30 1,134.80 1,135.30 4.4K
09:31 1,135.20 1,136.80 1,135.20 1,136.50 2.4K
09:32 1,136.30 1,138.30 1,136.10 1,138.30 3.8K
09:33 1,137.80 1,139.50 1,137.80 1,138.20 4.0K
09:34 1,138.20 1,138.20 1,136.70 1,136.80 2.4K
09:35 1,136.80 1,137.20 1,136.10 1,136.80 3.4K
09:36 1,136.80 1,137.10 1,136.50 1,136.50 0.8K
09:37 1,136.60 1,138.40 1,136.60 1,138.40 3.5K
09:38 1,139.30 1,139.30 1,138.70 1,138.90 1.5K
09:39 1,138.90 1,138.90 1,138.10 1,138.50 2.9K
09:40 1,138.40 1,138.80 1,138.10 1,138.60 1.9K
09:41 1,138.60 1,139.40 1,138.60 1,139.00 1.9K
09:42 1,139.20 1,139.50 1,137.80 1,138.20 3.4K
09:43 1,137.50 1,137.60 1,136.50 1,137.10 5.9K
09:44 1,137.10 1,137.10 1,134.10 1,134.10 9.3K
09:45 1,134.60 1,134.90 1,133.50 1,134.00 5.5K
09:46 1,134.00 1,134.80 1,133.50 1,133.50 3.9K
09:47 1,132.80 1,134.30 1,132.80 1,134.30 4.1K
09:48 1,133.90 1,133.90 1,133.30 1,133.70 8.3K
09:49 1,133.30 1,134.20 1,132.80 1,133.10 3.8K
09:50 1,133.10 1,134.80 1,133.10 1,134.30 3.7K
09:51 1,134.60 1,136.10 1,134.60 1,135.90 2.2K
09:52 1,136.00 1,136.30 1,135.70 1,136.20 3.6K
09:53 1,135.30 1,136.00 1,135.10 1,136.00 3.0K
09:54 1,136.00 1,136.50 1,136.00 1,136.50 1.9K
09:55 1,136.10 1,136.50 1,136.10 1,136.10 2.6K
09:56 1,135.90 1,136.80 1,135.80 1,136.80 1.7K
09:57 1,136.80 1,137.10 1,136.20 1,137.10 3.2K
09:58 1,136.40 1,137.00 1,136.20 1,136.60 0.1K
09:59 1,136.20 1,136.60 1,136.20 1,136.60 0.2K
10:00 1,136.60 1,136.90 1,136.30 1,136.60 2.9K
10:01 1,136.40 1,136.40 1,135.70 1,135.80 2.4K
10:02 1,136.00 1,136.50 1,135.90 1,136.40 3.7K
10:03 1,136.20 1,136.40 1,135.70 1,135.70 1.3K
10:04 1,136.00 1,136.00 1,135.60 1,135.60 0.1K
10:05 1,136.00 1,136.00 1,134.80 1,134.80 1.6K
10:06 1,134.40 1,135.50 1,134.40 1,135.50 5.5K
10:07 1,135.70 1,136.00 1,135.60 1,135.60 0.6K
10:08 1,135.60 1,135.60 1,134.70 1,134.90 0.7K
10:09 1,134.60 1,134.80 1,134.30 1,134.60 1.5K
10:10 1,134.20 1,134.40 1,134.10 1,134.10 0.8K
10:11 1,134.00 1,134.10 1,133.70 1,133.90 2.0K
10:12 1,134.30 1,134.30 1,133.60 1,133.70 2.1K
10:13 1,133.70 1,134.70 1,133.70 1,134.40 1.8K
10:14 1,134.20 1,134.20 1,133.60 1,133.70 1.5K
10:15 1,133.40 1,133.60 1,133.00 1,133.00 0.7K
10:16 1,133.00 1,133.30 1,132.50 1,132.50 2.8K
10:17 1,132.70 1,132.70 1,132.00 1,132.00 0.6K
10:18 1,131.80 1,132.00 1,131.60 1,131.60 0.7K
10:19 1,130.90 1,131.50 1,130.90 1,131.20 6.1K
10:20 1,131.40 1,131.40 1,131.10 1,131.30 2.0K
10:21 1,131.30 1,131.30 1,131.10 1,131.10 3.1K
10:22 1,131.10 1,131.40 1,131.10 1,131.30 0.5K
10:23 1,131.10 1,131.80 1,131.10 1,131.80 2.8K
10:24 1,131.50 1,131.80 1,131.50 1,131.70 0.7K
10:25 1,131.30 1,131.70 1,131.10 1,131.70 1.4K
10:26 1,132.50 1,132.90 1,132.50 1,132.50 2.9K
10:27 1,132.70 1,133.70 1,132.50 1,133.70 3.5K
10:28 1,133.70 1,135.00 1,133.40 1,135.00 4.9K
10:29 1,135.10 1,136.80 1,135.10 1,136.80 1.5K
10:30 1,136.80 1,136.80 1,135.30 1,136.30 1.9K
10:31 1,136.00 1,137.00 1,136.00 1,137.00 53.7K
10:32 1,136.10 1,136.10 1,135.70 1,135.90 1.0K
10:33 1,135.70 1,136.00 1,135.70 1,135.70 0.8K
10:34 1,136.00 1,136.70 1,136.00 1,136.50 0.9K
10:35 1,136.50 1,136.60 1,135.80 1,136.10 2.1K
10:36 1,136.10 1,136.30 1,135.30 1,135.80 1.0K
10:37 1,135.40 1,135.70 1,135.30 1,135.40 2.6K
10:38 1,135.00 1,135.70 1,135.00 1,135.70 3.4K
10:39 1,136.20 1,136.20 1,135.60 1,135.70 1.5K
10:40 1,135.80 1,135.80 1,135.70 1,135.80 0.1K
10:41 1,135.70 1,135.70 1,135.40 1,135.40 0.9K
10:42 1,137.00 1,137.50 1,136.70 1,137.50 6.6K
10:43 1,137.50 1,137.80 1,135.70 1,135.70 3.2K
10:44 1,135.80 1,136.10 1,135.40 1,135.90 31.2K
10:45 1,135.90 1,135.90 1,134.70 1,134.70 0.6K
10:46 1,134.00 1,134.80 1,134.00 1,134.80 1.8K
10:47 1,134.70 1,135.10 1,134.70 1,135.10 1.3K
10:48 1,135.00 1,135.30 1,134.80 1,135.20 2.1K
10:49 1,135.00 1,135.20 1,134.50 1,135.20 2.1K
10:50 1,135.80 1,137.10 1,135.70 1,136.90 2.2K
10:51 1,136.20 1,136.50 1,136.00 1,136.50 2.1K
10:52 1,136.40 1,136.80 1,136.00 1,136.20 1.8K
10:53 1,136.20 1,136.20 1,135.50 1,135.50 1.9K
10:54 1,135.50 1,135.60 1,135.50 1,135.60 0.5K
10:55 1,135.60 1,135.60 1,134.50 1,134.50 0.5K
10:56 1,134.00 1,135.60 1,134.00 1,135.60 3.9K
10:57 1,135.20 1,135.80 1,135.20 1,135.70 0.7K
10:58 1,135.70 1,136.00 1,135.70 1,136.00 1.6K
10:59 1,135.20 1,135.70 1,135.10 1,135.70 0.7K
11:00 1,135.60 1,136.20 1,134.70 1,135.40 1.0K
11:01 1,135.30 1,135.60 1,135.00 1,135.60 1.6K
11:02 1,135.50 1,135.50 1,135.40 1,135.40 0.7K
11:03 1,135.30 1,135.50 1,135.30 1,135.50 0.7K
11:04 1,135.00 1,135.00 1,134.80 1,134.80 0.1K
11:05 1,134.40 1,135.90 1,134.30 1,135.90 2.0K
11:06 1,136.30 1,136.30 1,135.10 1,135.10 0.7K
11:07 1,135.00 1,135.10 1,134.10 1,134.90 2.7K
11:08 1,135.00 1,135.00 1,133.80 1,133.80 2.9K
11:09 1,134.00 1,134.00 1,132.70 1,132.90 2.1K
11:10 1,132.60 1,132.90 1,132.60 1,132.60 0.2K
11:11 1,132.90 1,132.90 1,132.50 1,132.60 0.9K
11:12 1,132.60 1,133.90 1,132.50 1,133.90 5.4K
11:13 1,133.30 1,133.90 1,133.30 1,133.90 0.0K
11:14 1,133.90 1,133.90 1,133.10 1,133.40 2.2K
11:15 1,133.60 1,134.00 1,133.00 1,133.00 2.5K
11:16 1,133.00 1,133.00 1,132.60 1,132.60 2.3K
11:17 1,133.00 1,133.30 1,132.70 1,133.00 4.7K
11:18 1,132.80 1,133.00 1,132.30 1,133.00 2.9K
11:19 1,132.90 1,132.90 1,132.30 1,132.30 1.3K
11:20 1,132.80 1,133.00 1,132.50 1,133.00 3.0K
11:21 1,133.00 1,133.00 1,132.40 1,132.80 0.7K
11:22 1,132.50 1,133.10 1,132.10 1,132.50 4.1K
11:23 1,132.90 1,134.00 1,132.80 1,133.10 3.0K
11:24 1,133.10 1,133.30 1,131.90 1,131.90 2.3K
11:25 1,132.30 1,132.40 1,132.00 1,132.30 9.2K
11:26 1,132.40 1,132.90 1,132.10 1,132.10 1.0K
11:27 1,132.10 1,133.50 1,132.10 1,133.10 6.3K
11:28 1,133.10 1,133.10 1,132.60 1,133.00 0.0K
11:29 1,133.00 1,133.00 1,132.90 1,133.00 0.7K
11:30 1,132.00 1,133.00 1,132.00 1,132.00 14.7K
11:31 1,132.00 1,132.20 1,132.00 1,132.10 0.2K
11:32 1,132.00 1,132.10 1,132.00 1,132.10 0.4K
11:33 1,132.10 1,132.10 1,131.20 1,131.20 2.6K
11:34 1,130.80 1,131.10 1,130.50 1,130.50 1.8K
11:35 1,130.70 1,130.70 1,130.50 1,130.70 0.7K
11:36 1,130.50 1,131.50 1,130.50 1,131.10 4.9K
11:37 1,131.30 1,131.30 1,130.50 1,130.50 1.8K
11:38 1,130.80 1,130.80 1,130.50 1,130.50 0.5K
11:39 1,130.50 1,130.50 1,129.80 1,130.00 7.4K
11:40 1,130.00 1,130.00 1,129.30 1,129.70 0.1K
11:41 1,129.50 1,130.80 1,129.50 1,130.80 7.2K
11:42 1,130.00 1,130.20 1,129.40 1,130.20 1.8K
11:43 1,130.30 1,130.60 1,130.00 1,130.60 1.2K
11:44 1,130.50 1,130.90 1,130.30 1,130.90 0.9K
11:45 1,130.90 1,130.90 1,129.60 1,129.60 4.2K
11:46 1,129.90 1,130.20 1,129.90 1,130.20 0.0K
11:47 1,130.20 1,130.20 1,130.20 1,130.20 1.3K
11:48 1,130.20 1,130.40 1,130.10 1,130.30 1.4K
11:49 1,130.30 1,130.30 1,130.10 1,130.30 0.2K
11:50 1,130.30 1,131.00 1,130.20 1,130.80 3.0K
11:51 1,131.00 1,131.00 1,130.50 1,130.90 0.7K
11:52 1,130.90 1,131.10 1,130.90 1,131.10 1.7K
11:53 1,131.10 1,131.90 1,131.10 1,131.70 1.2K
11:54 1,132.10 1,132.40 1,132.10 1,132.30 1.2K
11:55 1,132.40 1,132.40 1,131.80 1,132.30 0.9K
11:56 1,131.80 1,132.30 1,131.80 1,132.20 0.4K
11:57 1,132.20 1,132.20 1,131.10 1,131.10 1.3K
11:58 1,131.40 1,131.40 1,131.10 1,131.30 0.7K
11:59 1,131.40 1,131.40 1,131.30 1,131.40 0.6K
12:00 1,131.40 1,131.40 1,131.10 1,131.40 0.2K
12:01 1,131.90 1,134.40 1,131.90 1,134.40 13.8K
12:02 1,134.30 1,134.30 1,133.20 1,133.90 2.5K
12:03 1,133.80 1,133.80 1,133.40 1,133.40 0.2K
12:04 1,133.50 1,133.50 1,133.00 1,133.00 0.4K
12:05 1,133.00 1,134.90 1,133.00 1,134.00 16.2K
12:06 1,133.30 1,133.90 1,133.30 1,133.90 0.9K
12:07 1,133.90 1,134.20 1,133.60 1,134.20 0.7K
12:08 1,133.70 1,134.10 1,133.70 1,134.10 0.1K
12:09 1,133.70 1,133.70 1,133.00 1,133.50 3.1K
12:10 1,133.50 1,133.60 1,133.10 1,133.10 1.2K
12:11 1,133.20 1,133.40 1,133.00 1,133.30 0.3K
12:12 1,133.00 1,133.30 1,133.00 1,133.00 1.1K
12:13 1,133.90 1,134.70 1,133.00 1,134.10 8.7K
12:14 1,134.20 1,135.40 1,134.20 1,135.40 10.6K
12:15 1,135.00 1,135.30 1,135.00 1,135.10 0.3K
12:16 1,135.10 1,135.10 1,133.70 1,135.00 12.9K
12:17 1,135.00 1,135.20 1,135.00 1,135.10 0.5K
12:18 1,135.00 1,135.10 1,135.00 1,135.10 5.8K
12:19 1,135.10 1,135.10 1,135.00 1,135.10 0.0K
12:20 1,135.10 1,135.10 1,133.30 1,133.30 7.8K
12:21 1,132.60 1,134.90 1,132.60 1,133.50 45.0K
12:22 1,133.00 1,133.50 1,133.00 1,133.50 1.0K
12:23 1,133.50 1,133.50 1,132.90 1,133.50 0.5K
12:24 1,133.10 1,134.40 1,133.10 1,134.10 1.8K
12:25 1,134.60 1,136.80 1,134.60 1,136.80 12.7K
12:26 1,136.60 1,136.60 1,135.00 1,135.70 3.3K
12:27 1,135.20 1,135.70 1,135.00 1,135.40 0.9K
12:28 1,135.40 1,135.40 1,135.00 1,135.20 0.3K
12:29 1,135.20 1,135.20 1,135.20 1,135.20 0.2K
12:30 1,135.20 1,135.20 1,135.20 1,135.20 0.3K
12:31 1,135.40 1,135.70 1,135.00 1,135.20 2.1K
12:32 1,135.50 1,135.70 1,135.30 1,135.30 0.4K
12:33 1,135.70 1,135.80 1,134.90 1,134.90 2.7K
12:34 1,135.00 1,135.00 1,134.90 1,135.00 0.2K
12:35 1,135.00 1,135.00 1,134.90 1,135.00 1.2K
12:36 1,135.00 1,135.70 1,135.00 1,135.70 8.1K
12:37 1,135.70 1,135.80 1,135.00 1,135.00 8.7K
12:38 1,135.20 1,135.40 1,135.00 1,135.30 0.8K
12:39 1,135.30 1,135.30 1,134.90 1,135.00 1.0K
12:40 1,135.00 1,135.00 1,134.90 1,135.00 0.5K
12:41 1,135.00 1,135.00 1,134.80 1,134.80 9.6K
12:42 1,134.70 1,135.00 1,134.70 1,134.90 4.2K
12:43 1,134.90 1,135.00 1,134.80 1,135.00 5.5K
12:44 1,135.00 1,135.40 1,135.00 1,135.40 15.8K
12:45 1,135.60 1,136.00 1,135.30 1,135.60 0.5K
12:46 1,136.10 1,136.50 1,136.10 1,136.50 1.7K
12:47 1,136.40 1,136.50 1,136.40 1,136.50 1.0K
12:48 1,136.90 1,137.00 1,136.00 1,136.40 2.4K
12:49 1,136.40 1,136.40 1,135.90 1,135.90 1.2K
12:50 1,136.10 1,136.10 1,135.90 1,136.10 0.4K
12:51 1,135.90 1,136.00 1,135.70 1,136.00 0.7K
12:52 1,136.00 1,136.00 1,136.00 1,136.00 0.2K
12:53 1,136.00 1,136.90 1,136.00 1,136.50 3.0K
12:54 1,136.00 1,136.50 1,135.90 1,135.90 0.5K
12:55 1,136.40 1,136.40 1,135.70 1,136.40 0.8K
12:56 1,136.40 1,136.40 1,135.40 1,135.40 0.5K
12:57 1,135.40 1,135.70 1,135.10 1,135.10 0.8K
12:58 1,135.60 1,135.60 1,135.10 1,135.10 0.3K
12:59 1,135.60 1,136.10 1,135.20 1,135.60 1.8K
13:00 1,135.30 1,135.60 1,135.00 1,135.10 0.6K
13:01 1,135.60 1,135.60 1,135.00 1,135.30 0.4K
13:02 1,135.30 1,135.30 1,135.10 1,135.10 0.8K
13:03 1,135.20 1,135.20 1,135.00 1,135.20 0.3K
13:04 1,135.20 1,135.40 1,135.10 1,135.20 1.2K
13:05 1,135.40 1,135.40 1,135.20 1,135.40 0.4K
13:06 1,135.40 1,135.40 1,135.00 1,135.00 1.9K
13:07 1,135.10 1,135.10 1,135.00 1,135.10 1.8K
13:08 1,135.20 1,135.20 1,134.90 1,135.00 5.0K
13:09 1,134.90 1,135.00 1,134.90 1,134.90 0.3K
13:10 1,135.00 1,135.00 1,134.90 1,134.90 1.3K
13:11 1,135.00 1,135.00 1,135.00 1,135.00 0.6K
13:12 1,135.00 1,136.50 1,135.00 1,136.50 14.2K
13:13 1,136.70 1,136.70 1,135.60 1,135.60 5.2K
13:14 1,135.70 1,135.90 1,135.10 1,135.50 2.0K
13:15 1,135.40 1,135.50 1,134.90 1,135.00 3.4K
13:16 1,135.00 1,135.00 1,134.90 1,134.90 0.2K
13:17 1,135.00 1,135.00 1,134.90 1,134.90 0.2K
13:18 1,135.00 1,135.00 1,134.90 1,135.00 1.6K
13:19 1,135.00 1,135.00 1,134.90 1,135.00 3.8K
13:20 1,134.90 1,136.00 1,134.90 1,136.00 5.0K
13:21 1,135.90 1,136.20 1,135.00 1,135.00 11.5K
13:22 1,135.10 1,135.60 1,134.90 1,134.90 20.0K
13:23 1,134.90 1,135.30 1,134.90 1,135.10 1.0K
13:24 1,135.20 1,135.20 1,135.00 1,135.20 1.0K
13:25 1,135.10 1,135.40 1,134.20 1,134.20 6.5K
13:26 1,134.20 1,135.20 1,134.00 1,135.20 1.0K
13:27 1,134.50 1,134.60 1,134.00 1,134.00 0.9K
13:28 1,134.30 1,134.50 1,133.50 1,133.50 1.8K
13:29 1,133.60 1,134.20 1,133.60 1,133.80 0.8K
13:30 1,133.80 1,135.20 1,133.80 1,135.00 16.5K
13:31 1,135.50 1,136.40 1,134.80 1,136.00 31.1K
13:32 1,135.50 1,136.30 1,135.30 1,136.30 5.5K
13:33 1,136.80 1,136.80 1,136.10 1,136.50 0.9K
13:34 1,136.60 1,136.60 1,136.20 1,136.20 3.3K
13:35 1,135.70 1,135.90 1,135.40 1,135.40 0.3K
13:36 1,135.80 1,137.20 1,135.40 1,136.70 4.4K
13:37 1,136.50 1,136.50 1,135.30 1,135.80 0.7K
13:38 1,135.80 1,135.80 1,135.40 1,135.60 0.9K
13:39 1,135.80 1,135.80 1,135.60 1,135.70 0.0K
13:40 1,135.80 1,135.80 1,135.00 1,135.00 0.2K
13:41 1,135.40 1,135.40 1,135.10 1,135.10 0.2K
13:42 1,135.20 1,135.20 1,135.00 1,135.10 0.8K
13:43 1,135.00 1,135.10 1,135.00 1,135.10 1.1K
13:44 1,135.10 1,135.10 1,134.40 1,134.60 25.8K
13:45 1,134.60 1,135.20 1,134.30 1,135.00 5.6K
13:46 1,135.00 1,135.00 1,134.80 1,135.00 0.4K
13:47 1,135.00 1,135.00 1,134.60 1,134.60 0.3K
13:48 1,134.60 1,134.60 1,134.10 1,134.10 0.1K
13:49 1,134.40 1,134.40 1,134.10 1,134.40 0.3K
13:50 1,134.40 1,134.40 1,134.40 1,134.40 0.1K
13:51 1,134.40 1,134.50 1,134.30 1,134.50 5.0K
13:52 1,134.50 1,134.50 1,134.50 1,134.50 0.2K
13:53 1,134.50 1,134.50 1,134.00 1,134.40 1.2K
13:54 1,134.40 1,134.50 1,134.40 1,134.50 1.2K
13:55 1,134.50 1,135.00 1,134.40 1,135.00 6.6K
13:56 1,135.00 1,135.00 1,135.00 1,135.00 0.8K
13:57 1,135.00 1,135.00 1,134.60 1,135.00 2.0K
13:58 1,135.00 1,135.00 1,134.80 1,135.00 1.9K
13:59 1,135.00 1,135.00 1,134.60 1,134.80 2.2K
14:00 1,134.90 1,135.00 1,134.50 1,134.90 1.0K
14:01 1,134.80 1,134.80 1,134.60 1,134.70 2.0K
14:02 1,134.70 1,135.00 1,134.70 1,134.90 0.8K
14:03 1,134.90 1,136.30 1,134.80 1,135.80 16.6K
14:04 1,136.30 1,137.80 1,135.70 1,137.50 4.8K
14:05 1,137.50 1,138.50 1,137.50 1,137.70 4.9K
14:06 1,137.40 1,137.50 1,136.80 1,136.80 2.5K
14:07 1,137.00 1,137.00 1,136.70 1,136.80 0.5K
14:08 1,137.00 1,137.00 1,136.60 1,136.60 0.3K
14:09 1,136.70 1,136.70 1,136.50 1,136.50 0.5K
14:10 1,136.50 1,136.70 1,136.50 1,136.60 0.2K
14:11 1,136.50 1,136.60 1,136.40 1,136.50 1.2K
14:12 1,136.40 1,136.40 1,136.20 1,136.40 0.9K
14:13 1,136.40 1,136.40 1,135.90 1,136.00 7.8K
14:14 1,135.90 1,136.00 1,135.60 1,136.00 8.8K
14:15 1,135.80 1,137.00 1,135.80 1,136.90 9.5K
14:16 1,136.30 1,136.80 1,136.30 1,136.40 0.5K
14:17 1,136.70 1,137.20 1,136.30 1,136.80 2.8K
14:18 1,137.20 1,137.40 1,136.90 1,137.40 2.2K
14:19 1,137.20 1,137.40 1,137.10 1,137.30 1.4K
14:20 1,137.10 1,137.20 1,136.80 1,137.10 2.6K
14:21 1,136.80 1,137.10 1,136.80 1,136.80 1.5K
14:22 1,136.60 1,136.80 1,136.50 1,136.50 0.7K
14:23 1,136.50 1,136.80 1,136.50 1,136.80 0.8K
14:24 1,136.80 1,136.90 1,136.40 1,136.90 3.8K
14:25 1,136.90 1,136.90 1,136.60 1,136.90 0.1K
14:26 1,136.60 1,136.90 1,136.60 1,136.70 0.2K
14:27 1,136.80 1,137.30 1,136.70 1,137.20 6.7K
14:28 1,136.70 1,137.20 1,136.70 1,136.70 2.8K
14:29 1,137.00 1,137.00 1,136.70 1,136.70 1.1K
14:30 1,136.80 1,136.80 1,136.70 1,136.70 2.3K
14:31 1,136.80 1,137.20 1,136.70 1,137.10 9.8K
14:32 1,137.00 1,137.00 1,136.70 1,137.00 1.4K
14:33 1,137.00 1,137.00 1,136.70 1,136.70 3.5K
14:34 1,136.90 1,136.90 1,136.60 1,136.90 3.9K
14:35 1,136.80 1,137.30 1,136.60 1,137.30 10.3K
14:36 1,137.50 1,137.80 1,137.00 1,137.00 9.0K
14:37 1,137.20 1,137.20 1,137.00 1,137.00 4.6K
14:38 1,137.10 1,137.10 1,137.00 1,137.00 1.6K
14:39 1,137.10 1,137.10 1,137.10 1,137.10 2.9K
14:40 1,137.00 1,137.10 1,137.00 1,137.00 1.2K
14:41 1,137.10 1,137.10 1,137.00 1,137.10 20.1K
14:42 1,137.10 1,137.40 1,137.00 1,137.00 4.6K
14:43 1,137.40 1,138.30 1,137.00 1,138.00 5.3K
14:44 1,138.20 1,138.20 1,137.00 1,137.30 13.8K
14:45 1,137.30 1,137.30 1,137.00 1,137.00 0.8K
14:46 1,137.30 1,137.30 1,136.60 1,136.60 17.2K
14:47 1,136.20 1,137.00 1,136.00 1,136.70 19.5K
14:48 1,136.50 1,136.80 1,136.20 1,136.50 4.0K
14:49 1,136.40 1,137.00 1,136.40 1,136.60 1.1K
14:50 1,136.50 1,136.50 1,136.00 1,136.10 1.0K
14:51 1,136.10 1,136.10 1,135.90 1,135.90 1.2K
14:52 1,136.00 1,136.00 1,136.00 1,136.00 1.3K
14:53 1,136.00 1,136.00 1,135.50 1,135.50 4.2K
14:54 1,135.80 1,135.80 1,135.60 1,135.60 4.6K
14:55 1,135.60 1,135.90 1,135.60 1,135.90 4.9K
14:56 1,135.50 1,135.80 1,135.50 1,135.70 2.3K
14:57 1,135.70 1,135.70 1,135.50 1,135.70 0.4K
14:58 1,135.70 1,135.70 1,135.40 1,135.60 2.7K
14:59 1,135.60 1,135.60 1,135.50 1,135.50 1.0K
15:00 1,135.60 1,135.60 1,134.80 1,134.90 22.3K
15:01 1,135.30 1,135.30 1,135.00 1,135.20 5.0K
15:02 1,135.20 1,135.20 1,135.10 1,135.10 4.6K
15:03 1,135.10 1,135.10 1,135.10 1,135.10 9.0K
15:04 1,135.10 1,137.30 1,135.10 1,136.90 26.3K
15:05 1,137.30 1,137.30 1,136.90 1,137.10 4.3K
15:06 1,137.10 1,137.20 1,137.00 1,137.20 7.2K
15:07 1,137.60 1,137.90 1,137.00 1,137.90 17.0K
15:08 1,137.90 1,138.90 1,137.80 1,138.60 11.0K
15:09 1,138.90 1,138.90 1,137.80 1,137.90 11.5K
15:10 1,137.80 1,137.80 1,137.20 1,137.20 7.7K
15:11 1,137.00 1,137.00 1,136.70 1,136.90 6.2K
15:12 1,136.90 1,137.00 1,136.80 1,137.00 7.1K
15:13 1,137.00 1,137.00 1,136.90 1,137.00 3.7K
15:14 1,136.90 1,137.10 1,136.90 1,137.10 13.0K
15:15 1,137.10 1,137.10 1,137.00 1,137.00 2.9K
15:16 1,137.00 1,137.10 1,137.00 1,137.00 5.6K
15:17 1,137.10 1,137.10 1,137.00 1,137.00 5.5K
15:18 1,137.00 1,137.40 1,137.00 1,137.40 8.3K
15:19 1,137.30 1,137.40 1,137.30 1,137.40 10.2K
15:20 1,137.70 1,138.90 1,137.60 1,138.40 17.9K
15:21 1,138.40 1,139.40 1,138.40 1,139.40 6.1K
15:22 1,139.40 1,139.70 1,138.70 1,139.70 9.4K
15:23 1,139.70 1,139.70 1,139.10 1,139.30 8.7K
15:24 1,139.90 1,139.90 1,139.40 1,139.70 10.0K
15:25 1,139.70 1,139.70 1,139.50 1,139.50 4.1K
15:26 1,139.50 1,139.90 1,139.30 1,139.70 18.3K
15:27 1,139.70 1,139.70 1,139.40 1,139.50 8.3K
15:28 1,139.60 1,139.60 1,139.00 1,139.10 4.4K
15:29 1,139.00 1,140.00 1,137.50 1,137.50 9.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 1,136.40 1,144.90 1,115.30 1,120.00 1.4M
2025-10-06 1,133.00 1,152.00 1,132.30 1,142.10 1.5M
2025-10-03 1,146.00 1,150.00 1,129.10 1,137.50 1.6M
2025-10-01 1,129.10 1,149.80 1,122.10 1,144.80 0.8M
2025-09-30 1,123.00 1,133.20 1,114.00 1,129.30 1.4M
2025-09-29 1,119.00 1,130.40 1,103.00 1,123.10 1.4M
2025-09-26 1,126.00 1,136.90 1,117.20 1,119.00 0.6M
2025-09-25 1,145.00 1,146.50 1,127.60 1,134.20 1.0M
2025-09-24 1,125.00 1,147.10 1,118.40 1,140.10 1.1M
2025-09-23 1,131.00 1,134.60 1,118.40 1,128.50 1.1M
2025-09-22 1,120.00 1,136.80 1,119.90 1,130.10 0.7M
2025-09-19 1,128.50 1,132.60 1,114.40 1,126.80 1.4M
2025-09-18 1,136.30 1,144.40 1,123.00 1,129.30 1.0M
2025-09-17 1,103.10 1,138.80 1,103.10 1,136.30 3.4M
2025-09-16 1,103.00 1,105.40 1,087.00 1,092.10 0.6M
2025-09-15 1,103.90 1,107.90 1,090.60 1,102.60 1.5M
2025-09-12 1,105.00 1,109.30 1,095.20 1,103.90 1.1M
2025-09-11 1,099.00 1,107.80 1,094.30 1,105.30 1.0M
2025-09-10 1,083.50 1,103.00 1,081.70 1,101.00 1.2M
2025-09-09 1,074.20 1,086.00 1,068.10 1,083.50 0.8M
2025-09-08 1,072.40 1,081.30 1,068.70 1,074.20 0.6M
2025-09-05 1,074.00 1,077.50 1,061.20 1,072.40 1.1M
2025-09-04 1,126.00 1,126.00 1,067.20 1,071.10 2.4M
2025-09-03 1,102.90 1,106.60 1,086.50 1,104.40 1.2M
2025-09-02 1,077.00 1,105.60 1,074.10 1,100.80 1.6M
2025-09-01 1,059.10 1,077.00 1,057.00 1,075.70 0.8M
2025-08-29 1,065.00 1,077.50 1,055.20 1,065.40 1.1M
2025-08-28 1,081.50 1,085.20 1,060.00 1,062.40 0.6M
2025-08-26 1,074.10 1,091.80 1,070.10 1,079.90 1.2M
2025-08-25 1,085.00 1,091.30 1,079.10 1,081.60 0.4M
2025-08-22 1,087.20 1,091.70 1,080.00 1,084.10 0.4M
2025-08-21 1,104.00 1,104.00 1,086.50 1,088.10 0.6M
2025-08-20 1,086.00 1,106.90 1,078.90 1,105.30 0.9M
2025-08-19 1,076.70 1,092.90 1,069.00 1,085.80 0.7M
2025-08-18 1,061.00 1,090.00 1,059.00 1,071.30 1.1M
2025-08-14 1,057.20 1,059.40 1,045.40 1,051.20 0.8M
2025-08-13 1,047.80 1,058.70 1,043.20 1,056.10 0.5M
2025-08-12 1,055.80 1,062.90 1,045.00 1,046.80 0.7M
2025-08-11 1,048.00 1,062.90 1,037.70 1,059.10 0.6M
2025-08-08 1,052.00 1,062.00 1,043.00 1,051.00 0.8M
2025-08-07 1,051.00 1,056.50 1,038.70 1,052.80 0.6M
2025-08-06 1,061.00 1,067.30 1,050.60 1,052.80 0.6M
2025-08-05 1,072.60 1,073.00 1,059.10 1,064.60 0.9M
2025-08-04 1,070.40 1,075.60 1,060.00 1,072.60 0.7M
2025-08-01 1,067.10 1,089.90 1,067.00 1,070.40 1.0M
2025-07-31 1,068.70 1,079.70 1,054.50 1,073.20 1.1M
2025-07-30 1,056.00 1,083.00 1,056.00 1,073.10 1.2M
2025-07-29 1,059.90 1,076.20 1,054.00 1,061.60 0.9M
2025-07-28 1,048.00 1,071.00 1,044.40 1,059.90 1.2M
2025-07-25 1,078.00 1,079.80 1,050.00 1,054.40 1.2M
2025-07-24 1,084.00 1,104.50 1,065.50 1,072.80 6.3M
2025-07-23 1,085.00 1,087.00 1,051.00 1,062.60 1.5M
2025-07-22 1,089.90 1,090.30 1,075.30 1,084.80 1.0M
2025-07-21 1,095.80 1,095.80 1,077.00 1,090.30 0.8M
2025-07-18 1,106.00 1,108.30 1,093.50 1,095.90 0.8M
2025-07-17 1,081.50 1,109.70 1,080.00 1,105.80 1.2M
2025-07-16 1,081.80 1,089.90 1,068.20 1,081.50 1.8M
2025-07-15 1,071.80 1,085.00 1,067.50 1,081.80 0.5M
2025-07-14 1,076.80 1,083.50 1,070.00 1,071.80 0.8M
2025-07-11 1,083.90 1,101.80 1,074.00 1,076.80 1.0M
2025-07-10 1,097.90 1,103.70 1,080.10 1,088.90 0.5M
2025-07-09 1,100.00 1,107.40 1,091.60 1,097.90 0.8M
2025-07-08 1,108.00 1,108.60 1,093.50 1,099.90 0.6M
2025-07-07 1,085.00 1,108.20 1,085.00 1,101.90 1.2M
2025-07-04 1,091.00 1,095.00 1,082.00 1,089.70 0.6M
2025-07-03 1,096.00 1,105.80 1,086.70 1,089.40 0.7M
2025-07-02 1,094.00 1,098.30 1,084.00 1,095.80 1.2M
2025-07-01 1,098.90 1,100.70 1,085.90 1,095.60 1.0M
2025-06-30 1,124.00 1,126.70 1,090.60 1,098.90 1.8M
2025-06-27 1,144.00 1,147.20 1,120.00 1,124.30 0.6M
2025-06-26 1,122.00 1,150.00 1,119.10 1,145.40 2.2M
2025-06-25 1,107.70 1,133.90 1,106.60 1,126.50 1.6M
2025-06-24 1,112.00 1,116.90 1,104.40 1,107.70 1.1M
2025-06-23 1,090.00 1,112.00 1,090.00 1,109.40 0.8M
2025-06-20 1,088.30 1,103.00 1,082.70 1,100.20 2.1M
2025-06-19 1,065.20 1,091.60 1,061.60 1,088.30 2.8M
2025-06-18 1,066.40 1,075.80 1,059.00 1,065.20 0.5M
2025-06-17 1,083.40 1,094.00 1,065.50 1,071.60 0.7M
2025-06-16 1,074.00 1,085.00 1,073.60 1,083.40 0.4M
2025-06-13 1,066.60 1,080.60 1,066.60 1,078.40 0.6M
2025-06-12 1,108.90 1,108.90 1,080.00 1,085.10 0.9M
2025-06-11 1,115.20 1,119.00 1,102.00 1,104.30 0.9M
2025-06-10 1,121.20 1,128.60 1,112.70 1,115.10 0.5M
2025-06-09 1,115.60 1,122.50 1,110.20 1,121.20 0.5M
2025-06-06 1,111.90 1,123.90 1,109.40 1,115.60 0.5M
2025-06-05 1,124.50 1,127.10 1,108.20 1,111.90 1.0M
2025-06-04 1,110.00 1,125.90 1,110.00 1,124.40 0.6M
2025-06-03 1,116.10 1,123.20 1,110.10 1,114.60 0.8M
2025-06-02 1,100.00 1,125.00 1,099.20 1,120.40 0.9M
2025-05-30 1,109.80 1,119.80 1,101.60 1,106.30 2.5M
2025-05-29 1,115.70 1,118.10 1,098.20 1,109.80 2.6M
2025-05-28 1,138.40 1,138.80 1,119.00 1,121.40 0.5M
2025-05-27 1,146.60 1,149.80 1,127.20 1,138.40 0.9M
2025-05-26 1,137.00 1,153.40 1,137.00 1,146.30 0.6M
2025-05-23 1,126.50 1,152.00 1,124.00 1,140.80 0.9M
2025-05-22 1,138.80 1,138.80 1,115.50 1,126.70 1.4M
2025-05-21 1,128.50 1,153.50 1,123.80 1,138.80 0.6M
2025-05-20 1,149.00 1,155.20 1,126.80 1,128.50 0.8M
2025-05-19 1,168.00 1,169.70 1,143.00 1,149.30 0.8M
2025-05-16 1,154.90 1,173.50 1,144.00 1,168.00 1.3M
2025-05-15 1,120.40 1,159.20 1,105.50 1,147.20 2.1M
2025-05-14 1,118.60 1,128.90 1,115.80 1,120.40 1.4M
2025-05-13 1,145.30 1,150.30 1,116.20 1,118.60 1.1M
2025-05-12 1,123.00 1,155.00 1,123.00 1,145.60 0.7M
2025-05-09 1,098.00 1,118.60 1,086.40 1,113.70 0.8M
2025-05-08 1,136.00 1,140.00 1,107.50 1,116.00 2.7M
2025-05-07 1,140.00 1,162.30 1,136.40 1,146.00 1.8M
2025-05-06 1,161.50 1,173.50 1,152.60 1,155.30 1.4M
2025-05-05 1,155.50 1,173.60 1,153.00 1,161.50 1.4M
2025-05-02 1,157.00 1,176.20 1,151.00 1,156.80 1.0M
2025-04-30 1,174.70 1,180.50 1,152.40 1,165.80 1.5M
2025-04-29 1,155.20 1,174.10 1,149.90 1,168.90 1.4M
2025-04-28 1,146.10 1,162.50 1,145.00 1,155.20 0.7M
2025-04-25 1,160.20 1,165.00 1,130.70 1,155.70 1.5M
2025-04-24 1,151.00 1,168.90 1,098.30 1,161.30 5.8M
2025-04-23 1,143.00 1,156.60 1,132.60 1,150.10 1.8M
2025-04-22 1,121.70 1,149.00 1,118.20 1,136.70 1.2M
2025-04-21 1,120.20 1,129.50 1,102.40 1,121.00 0.7M
2025-04-17 1,104.00 1,133.80 1,094.50 1,120.20 1.5M
2025-04-16 1,094.10 1,108.90 1,086.80 1,105.90 0.7M
2025-04-15 1,108.30 1,111.00 1,094.10 1,103.40 1.0M
2025-04-11 1,125.00 1,126.00 1,093.75 1,097.90 1.9M
2025-04-09 1,062.00 1,092.95 1,060.05 1,089.75 2.3M
2025-04-08 1,056.00 1,073.50 1,044.75 1,069.75 1.4M
2025-04-07 1,019.00 1,077.70 1,019.00 1,047.35 3.2M
2025-04-04 1,065.45 1,095.55 1,062.90 1,087.85 4.1M
2025-04-03 1,049.90 1,075.25 1,048.10 1,071.00 1.6M
2025-04-02 1,018.00 1,073.15 1,015.00 1,062.70 8.7M
2025-04-01 1,003.00 1,014.55 989.25 992.25 1.0M
2025-03-28 975.50 1,015.00 975.00 1,001.90 2.3M
2025-03-27 963.00 980.40 952.50 973.55 2.6M
2025-03-26 975.00 976.30 956.95 959.65 1.4M
2025-03-25 979.00 979.90 959.00 970.70 1.6M
2025-03-24 965.25 976.15 956.50 970.45 1.5M
2025-03-21 968.00 972.15 956.60 961.20 3.2M
2025-03-20 953.10 967.70 950.25 965.85 2.4M
2025-03-19 947.50 959.85 945.25 949.85 1.7M
2025-03-18 941.05 950.60 938.15 946.85 2.3M
2025-03-17 946.10 956.50 934.60 940.45 1.0M
2025-03-13 950.00 955.00 940.15 946.10 0.9M
2025-03-12 951.65 961.75 943.35 945.45 1.6M
2025-03-11 956.00 962.40 930.10 959.85 2.7M
2025-03-10 960.00 969.30 953.00 957.30 1.7M
2025-03-07 957.00 967.40 950.15 962.05 0.9M
2025-03-06 964.00 965.00 943.05 958.15 2.4M
2025-03-05 948.50 965.95 948.00 956.80 2.8M
2025-03-04 945.10 957.85 943.15 954.55 1.9M
2025-03-03 963.70 970.00 948.40 953.90 1.3M
2025-02-28 995.00 1,001.50 957.35 963.70 5.1M
2025-02-27 1,005.00 1,010.15 998.25 1,008.00 1.4M
2025-02-25 994.00 1,010.00 993.15 1,004.85 1.7M
2025-02-24 990.00 1,011.10 990.00 1,002.40 1.0M
2025-02-21 1,008.00 1,013.65 991.45 1,004.00 1.3M
2025-02-20 1,020.00 1,030.25 1,003.65 1,008.90 0.9M
2025-02-19 1,024.00 1,032.85 1,021.30 1,025.30 0.8M
2025-02-18 1,019.10 1,027.95 1,018.55 1,026.95 0.8M
2025-02-17 1,022.00 1,027.45 1,005.05 1,023.25 0.9M
2025-02-14 1,027.90 1,037.85 1,018.00 1,022.55 2.0M
2025-02-13 1,029.75 1,037.00 1,016.85 1,022.80 1.2M
2025-02-12 1,019.00 1,039.00 1,010.05 1,029.75 1.1M
2025-02-11 1,029.90 1,035.45 1,009.10 1,013.80 1.2M
2025-02-10 1,020.00 1,036.85 1,015.80 1,027.50 1.4M
2025-02-07 1,031.90 1,031.90 1,012.55 1,021.20 0.9M
2025-02-06 1,020.40 1,026.30 1,010.15 1,023.35 1.2M
2025-02-05 1,035.10 1,035.25 1,010.55 1,015.30 1.6M
2025-02-04 1,040.00 1,043.80 1,019.05 1,034.20 2.3M
2025-02-03 1,067.35 1,074.45 1,033.65 1,036.30 1.3M
2025-02-01 1,026.00 1,075.00 1,014.75 1,069.85 3.1M
2025-01-31 970.00 1,031.20 967.90 1,024.65 5.0M
2025-01-30 965.95 975.00 953.00 966.70 1.7M
2025-01-29 961.25 966.65 938.00 960.50 1.5M
2025-01-28 970.95 979.25 958.00 961.25 1.6M
2025-01-27 989.05 998.40 960.00 965.80 1.8M
2025-01-24 988.75 1,004.00 986.40 992.35 2.2M
2025-01-23 967.35 993.50 961.15 983.90 1.2M
2025-01-22 976.90 981.70 958.15 967.40 1.8M
2025-01-21 961.05 978.00 957.90 972.10 2.3M
2025-01-20 960.00 968.60 944.45 960.30 0.7M
2025-01-17 942.00 959.35 935.35 954.45 0.7M
2025-01-16 960.00 960.00 926.05 937.70 2.0M
2025-01-15 963.15 963.15 944.60 955.55 3.2M
2025-01-14 965.70 977.00 958.60 963.15 1.6M
2025-01-13 945.20 969.05 945.00 965.45 1.9M
2025-01-10 965.20 980.00 959.00 972.80 1.4M
2025-01-09 957.45 982.80 954.50 970.10 2.1M
2025-01-08 955.00 963.85 945.45 961.60 1.2M
2025-01-07 952.00 972.00 949.75 955.00 2.4M
2025-01-06 935.00 955.00 929.10 946.90 2.7M
2025-01-03 932.70 941.90 926.00 939.45 1.8M
2025-01-02 921.00 931.25 913.05 929.65 1.7M
2025-01-01 913.00 922.50 911.00 920.30 0.6M