NSE - Delayed Quote
INR
Mazagon Dock Shipbuilders Limited (MAZDOCK.NS)
1,736.60
+31.30
(+1.84%)
At close: November 2 at 3:29:29 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
Oct 30, 2026
1,764.00
1,765.60
1,703.00
1,705.30
1,705.30
1,010,927
Oct 29, 2026
1,733.00
1,766.90
1,720.20
1,762.70
1,762.70
1,145,656
Oct 28, 2026
1,694.90
1,776.00
1,690.60
1,732.80
1,732.80
2,570,290
Oct 27, 2026
1,890.00
1,935.60
1,687.50
1,754.00
1,754.00
4,140,251
Oct 26, 2026
1,860.00
1,904.00
1,838.00
1,875.00
1,875.00
686,169
Oct 23, 2026
1,915.00
1,918.10
1,845.00
1,860.00
1,860.00
719,787
Oct 22, 2026
1,940.00
1,945.00
1,865.00
1,922.30
1,922.30
1,757,233
Oct 21, 2026
2,052.00
2,059.70
1,982.20
1,997.50
1,997.50
437,217
Oct 19, 2026
2,090.00
2,092.00
2,050.00
2,052.00
2,052.00
290,592
Oct 16, 2026
2,105.00
2,115.50
2,088.00
2,092.00
2,092.00
318,701
Oct 15, 2026
2,118.00
2,131.80
2,100.00
2,105.00
2,105.00
399,082
Oct 14, 2026
2,120.00
2,145.00
2,108.10
2,124.40
2,124.40
503,626
Oct 13, 2026
2,027.00
2,121.30
2,005.00
2,120.00
2,120.00
844,286
Oct 12, 2026
2,025.00
2,078.00
2,020.00
2,027.00
2,027.00
588,340
Oct 9, 2026
2,024.00
2,024.00
1,987.70
2,010.00
2,010.00
883,444
Oct 8, 2026
2,055.00
2,060.90
1,990.00
1,990.00
1,990.00
683,614
Oct 7, 2026
2,101.00
2,102.50
2,052.40
2,064.40
2,064.40
437,816
Oct 6, 2026
2,080.00
2,111.00
2,078.80
2,101.00
2,101.00
403,608
Oct 5, 2026
2,075.00
2,093.90
2,055.40
2,074.00
2,074.00
364,228
Oct 1, 2026
2,110.00
2,115.60
2,031.20
2,064.00
2,064.00
648,362
Sep 30, 2026
2,083.40
2,140.00
2,081.10
2,113.00
2,113.00
510,455
Sep 29, 2026
2,136.00
2,137.40
2,087.10
2,087.10
2,087.10
738,710
Sep 28, 2026
2,195.00
2,199.40
2,131.00
2,138.00
2,138.00
650,380
Sep 25, 2026
2,202.00
2,217.00
2,185.60
2,199.60
2,199.60
426,521
Sep 24, 2026
2,205.00
2,221.80
2,189.20
2,202.00
2,202.00
463,672
Sep 23, 2026
2,210.60
2,225.00
2,203.50
2,211.50
2,211.50
373,859
Sep 22, 2026
2,241.20
2,250.50
2,196.00
2,204.00
2,204.00
611,823
Sep 21, 2026
2,268.00
2,278.00
2,222.10
2,232.00
2,232.00
639,638
Sep 18, 2026
2,209.00
2,280.00
2,205.10
2,280.00
2,280.00
850,778
Sep 17, 2026
2,249.10
2,264.90
2,176.00
2,210.00
2,210.00
1,560,226
Sep 16, 2026
2,236.00
2,288.60
2,190.00
2,231.90
2,231.90
545,318
Sep 15, 2026
2,339.00
2,346.90
2,225.10
2,236.00
2,236.00
762,530
Sep 11, 2026
2,367.60
2,367.60
2,315.40
2,339.00
2,339.00
509,510
Sep 10, 2026
2,408.80
2,417.20
2,374.00
2,383.20
2,383.20
395,925
Sep 9, 2026
2,451.00
2,461.20
2,395.00
2,408.80
2,408.80
563,605
Sep 8, 2026
2,454.20
2,479.50
2,435.60
2,466.40
2,466.40
588,746
Sep 7, 2026
2,490.00
2,505.30
2,434.10
2,454.20
2,454.20
535,900
Sep 4, 2026
2,489.00
2,546.60
2,475.00
2,475.00
2,475.00
735,425
Sep 3, 2026
2,459.00
2,497.80
2,459.00
2,474.00
2,474.00
324,406
Sep 2, 2026
2,465.00
2,472.10
2,430.90
2,459.00
2,459.00
410,616
Sep 1, 2026
2,481.00
2,502.20
2,453.30
2,485.00
2,485.00
472,178
Aug 31, 2026
2,555.00
2,555.00
2,476.10
2,480.00
2,480.00
607,734
Aug 28, 2026
2,583.00
2,596.00
2,543.00
2,555.00
2,555.00
388,879
Aug 27, 2026
2,625.00
2,634.00
2,583.10
2,588.00
2,588.00
511,497
Aug 26, 2026
2,610.00
2,656.80
2,579.40
2,625.00
2,625.00
1,703,757
Aug 25, 2026
2,539.90
2,621.70
2,520.00
2,610.00
2,610.00
1,640,159
Aug 24, 2026
2,552.00
2,572.60
2,523.40
2,540.00
2,540.00
375,064
Aug 21, 2026
2,570.00
2,596.00
2,542.00
2,552.00
2,552.00
486,643
Aug 20, 2026
4.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
2,567.50
2,583.20
2,552.00
2,570.00
2,570.00
467,904
Aug 19, 2026
2,587.00
2,604.50
2,538.00
2,563.80
2,559.18
513,343
Aug 18, 2026
2,569.70
2,618.20
2,556.10
2,587.00
2,582.34
1,229,574
Aug 17, 2026
2,594.90
2,619.50
2,551.00
2,569.70
2,565.07
595,816
Aug 14, 2026
2,571.00
2,603.70
2,554.00
2,580.00
2,575.35
1,101,261
Aug 13, 2026
2,549.60
2,583.90
2,546.60
2,571.00
2,566.37
912,756
Aug 12, 2026
2,554.00
2,569.90
2,485.90
2,552.00
2,547.40
692,659
Aug 11, 2026
2,575.00
2,588.80
2,540.00
2,554.00
2,549.40
629,415
Aug 10, 2026
2,519.00
2,582.00
2,487.00
2,575.00
2,570.36
1,466,868
Aug 7, 2026
2,530.00
2,558.00
2,496.90
2,514.90
2,510.37
1,078,657
Aug 6, 2026
2,380.50
2,574.00
2,373.30
2,530.00
2,525.44
4,183,448
Aug 5, 2026
2,400.20
2,424.00
2,368.30
2,380.50
2,376.21
469,368
Aug 4, 2026
2,390.00
2,412.00
2,380.20
2,389.00
2,384.70
459,020
Aug 3, 2026
2,387.40
2,412.00
2,375.50
2,390.00
2,385.69
498,319
Jul 31, 2026
2,345.00
2,401.80
2,328.80
2,381.80
2,377.51
1,599,786
Jul 30, 2026
2,309.00
2,342.70
2,270.10
2,319.10
2,314.92
1,162,428
Jul 29, 2026
2,303.00
2,315.00
2,296.20
2,307.80
2,303.64
250,953
Jul 28, 2026
2,330.30
2,331.00
2,290.00
2,295.80
2,291.66
466,171
Jul 27, 2026
2,299.00
2,336.20
2,299.00
2,330.30
2,326.10
496,352
Jul 24, 2026
2,275.90
2,311.90
2,272.00
2,293.80
2,289.67
430,126
Jul 23, 2026
2,307.40
2,331.60
2,290.00
2,298.90
2,294.76
490,751
Jul 22, 2026
2,351.10
2,358.90
2,300.40
2,307.40
2,303.24
569,931
Jul 21, 2026
2,346.00
2,360.00
2,331.00
2,354.10
2,349.86
347,371
Jul 20, 2026
2,335.00
2,355.00
2,323.00
2,346.50
2,342.27
322,086
Jul 17, 2026
2,355.00
2,368.00
2,333.30
2,342.80
2,338.58
555,651
Jul 16, 2026
2,370.00
2,385.00
2,354.00
2,361.30
2,357.04
400,371
Jul 15, 2026
2,365.10
2,403.00
2,358.30
2,369.40
2,365.13
472,032
Jul 14, 2026
2,378.10
2,388.00
2,351.10
2,359.90
2,355.65
701,588
Jul 13, 2026
2,417.00
2,417.00
2,385.00
2,402.60
2,398.27
529,277
Jul 10, 2026
2,385.00
2,433.80
2,373.10
2,420.10
2,415.74
995,945
Jul 9, 2026
2,440.00
2,444.00
2,369.90
2,372.80
2,368.52
1,695,100
Jul 8, 2026
2,501.60
2,525.00
2,436.30
2,450.70
2,446.28
757,008
Jul 7, 2026
2,564.80
2,568.30
2,511.60
2,523.20
2,518.65
796,481
Jul 6, 2026
2,543.60
2,582.40
2,535.00
2,573.90
2,569.26
767,338
Jul 3, 2026
2,565.00
2,597.00
2,536.00
2,543.60
2,539.02
884,919
Jul 2, 2026
2,548.00
2,564.90
2,534.00
2,555.00
2,550.40
755,276
Jul 1, 2026
2,497.00
2,543.10
2,474.00
2,535.70
2,531.13
810,338
Jun 30, 2026
2,459.00
2,539.50
2,452.00
2,496.60
2,492.10
1,520,114
Jun 29, 2026
2,465.00
2,518.00
2,436.50
2,446.80
2,442.39
1,322,910
Jun 25, 2026
2,500.00
2,537.90
2,463.20
2,472.50
2,468.04
934,988
Jun 24, 2026
2,499.10
2,544.80
2,477.70
2,493.00
2,488.51
944,183
Jun 23, 2026
2,543.90
2,563.90
2,494.60
2,506.70
2,502.18
738,306
Jun 22, 2026
2,530.00
2,569.00
2,510.10
2,541.70
2,537.12
826,492
Jun 19, 2026
2,530.00
2,545.00
2,499.00
2,518.70
2,514.16
765,738
Jun 18, 2026
2,561.00
2,569.00
2,516.10
2,533.90
2,529.33
839,069
Jun 17, 2026
2,474.00
2,564.60
2,471.40
2,552.40
2,547.80
1,475,743
Jun 16, 2026
2,442.50
2,471.70
2,436.40
2,467.40
2,462.95
492,024
Jun 15, 2026
2,440.00
2,474.50
2,435.00
2,440.40
2,436.00
543,070
Jun 12, 2026
2,380.00
2,418.00
2,366.00
2,410.10
2,405.76
555,965
Jun 11, 2026
2,348.00
2,380.10
2,315.10
2,347.50
2,343.27
743,703
Jun 10, 2026
2,437.00
2,450.00
2,357.60
2,367.60
2,363.33
653,893
Jun 9, 2026
2,400.00
2,444.00
2,395.10
2,435.30
2,430.91
590,864
Jun 8, 2026
2,380.00
2,413.00
2,368.10
2,389.00
2,384.70
670,404
Jun 5, 2026
2,450.00
2,474.50
2,415.00
2,423.10
2,418.73
588,766
Jun 4, 2026
2,433.80
2,479.00
2,422.60
2,445.20
2,440.79
617,854
Jun 3, 2026
2,450.00
2,458.40
2,387.00
2,441.80
2,437.40
752,970
Jun 2, 2026
2,401.00
2,452.00
2,388.10
2,444.90
2,440.49
661,700
Jun 1, 2026
2,464.90
2,474.20
2,402.00
2,423.10
2,418.73
703,386
May 29, 2026
2,460.00
2,534.00
2,430.50
2,456.50
2,452.07
1,843,801
May 27, 2026
2,457.00
2,479.70
2,444.00
2,455.10
2,450.68
525,423
May 26, 2026
2,461.00
2,487.50
2,444.20
2,460.10
2,455.67
609,775
May 25, 2026
2,491.00
2,503.90
2,460.70
2,470.20
2,465.75
810,730
May 22, 2026
2,464.00
2,481.00
2,446.00
2,469.10
2,464.65
603,666
May 21, 2026
2,452.00
2,496.00
2,441.30
2,454.80
2,450.38
825,634
May 20, 2026
2,400.00
2,444.90
2,380.00
2,437.80
2,433.41
734,918
May 19, 2026
2,460.90
2,474.10
2,416.10
2,422.80
2,418.43
759,138
May 18, 2026
2,451.00
2,459.30
2,385.00
2,444.30
2,439.90
1,052,491
May 15, 2026
2,524.00
2,532.80
2,465.00
2,481.80
2,477.33
676,811
May 14, 2026
2,531.00
2,558.80
2,462.00
2,522.80
2,518.25
1,145,096
May 13, 2026
2,445.00
2,534.90
2,441.60
2,518.50
2,513.96
1,255,754
May 12, 2026
2,548.00
2,568.40
2,435.10
2,443.80
2,439.40
1,561,227
May 11, 2026
2,644.00
2,644.00
2,546.00
2,565.80
2,561.18
1,511,196
May 8, 2026
2,683.30
2,698.40
2,641.10
2,657.30
2,652.51
1,381,127
May 7, 2026
2,651.00
2,693.40
2,636.00
2,683.30
2,678.46
1,507,905
May 6, 2026
2,646.60
2,669.90
2,629.00
2,644.50
2,639.73
1,033,434
May 5, 2026
2,615.00
2,651.40
2,596.00
2,633.40
2,628.65
1,757,210
May 4, 2026
2,751.20
2,759.00
2,585.30
2,611.60
2,606.89
4,484,297
Apr 30, 2026
2,774.00
2,778.00
2,680.00
2,733.20
2,728.27
1,915,445
Apr 29, 2026
2,712.00
2,810.00
2,710.30
2,769.70
2,764.71
4,924,360
Apr 28, 2026
2,683.90
2,712.00
2,668.10
2,683.30
2,678.46
998,394
Apr 27, 2026
2,690.00
2,714.00
2,672.00
2,684.00
2,679.16
1,246,572
Apr 24, 2026
2,705.00
2,726.00
2,641.80
2,680.40
2,675.57
2,286,997
Apr 23, 2026
2,703.90
2,742.00
2,670.90
2,693.80
2,688.95
2,207,513
Apr 22, 2026
2,656.60
2,714.90
2,650.60
2,703.90
2,699.03
1,890,811
Apr 21, 2026
2,639.00
2,707.40
2,634.30
2,656.60
2,651.81
2,156,131
Apr 20, 2026
2,628.40
2,670.00
2,578.00
2,621.20
2,616.48
2,545,329
Apr 17, 2026
2,570.00
2,624.00
2,565.00
2,616.40
2,611.69
2,506,677
Apr 16, 2026
2,560.00
2,591.70
2,525.10
2,564.60
2,559.98
1,872,567
Apr 15, 2026
2,540.00
2,560.00
2,522.00
2,538.50
2,533.93
1,686,831
Apr 13, 2026
2,425.00
2,511.40
2,389.00
2,494.90
2,490.40
2,539,199
Apr 10, 2026
2,450.10
2,530.50
2,450.10
2,470.20
2,465.75
2,003,885
Apr 9, 2026
2,381.10
2,468.60
2,373.00
2,435.50
2,431.11
2,726,784
Apr 8, 2026
2,460.90
2,465.00
2,374.00
2,395.00
2,390.68
1,926,538
Apr 7, 2026
2,304.40
2,335.80
2,275.00
2,328.10
2,323.90
1,435,683
Apr 6, 2026
2,270.00
2,322.90
2,218.00
2,313.70
2,309.53
2,128,497
Apr 2, 2026
2,250.00
2,279.00
2,202.80
2,264.60
2,260.52
3,098,113
Apr 1, 2026
2,150.00
2,343.90
2,120.00
2,318.20
2,314.02
7,812,878
Mar 30, 2026
2,141.90
2,184.30
2,057.40
2,065.20
2,061.48
2,411,404
Mar 27, 2026
2,255.90
2,256.00
2,156.00
2,162.90
2,159.00
1,958,538
Mar 25, 2026
2,275.90
2,308.00
2,248.20
2,255.90
2,251.83
1,196,364
Mar 24, 2026
2,260.00
2,272.70
2,213.10
2,253.00
2,248.94
1,457,697
Mar 23, 2026
2,290.00
2,302.70
2,185.20
2,206.70
2,202.72
1,695,946
Mar 20, 2026
2,380.40
2,412.80
2,315.30
2,324.10
2,319.91
1,409,370
Mar 19, 2026
2,424.00
2,446.90
2,350.10
2,361.40
2,357.14
1,717,365
Mar 18, 2026
2,367.40
2,465.00
2,363.00
2,456.90
2,452.47
2,070,389
Mar 17, 2026
2,340.00
2,373.50
2,308.40
2,362.30
2,358.04
1,335,155
Mar 16, 2026
2,328.50
2,348.90
2,260.50
2,331.80
2,327.60
1,971,203
Mar 13, 2026
2,434.00
2,441.60
2,320.00
2,328.00
2,323.80
1,698,943
Mar 12, 2026
2,400.00
2,470.90
2,382.00
2,443.30
2,438.90
2,150,371
Mar 11, 2026
2,510.10
2,539.00
2,428.00
2,436.10
2,431.71
2,597,451
Mar 10, 2026
2,448.00
2,499.00
2,361.00
2,482.10
2,477.63
4,138,241
Mar 9, 2026
2,488.40
2,489.00
2,347.40
2,387.00
2,382.70
3,377,329
Mar 6, 2026
2,383.30
2,560.00
2,370.10
2,471.90
2,467.45
12,648,976
Mar 5, 2026
2,179.90
2,414.90
2,178.80
2,352.50
2,348.26
9,407,750
Mar 4, 2026
2,209.80
2,214.40
2,158.00
2,165.40
2,161.50
979,808
Mar 2, 2026
2,125.90
2,275.00
2,125.90
2,209.80
2,205.82
1,448,602
Feb 27, 2026
2,248.00
2,248.00
2,214.30
2,224.90
2,220.89
625,013
Feb 26, 2026
2,240.00
2,273.20
2,230.00
2,251.70
2,247.64
765,678
Feb 25, 2026
2,270.90
2,273.10
2,231.10
2,237.80
2,233.77
517,093
Feb 24, 2026
2,284.10
2,288.90
2,236.00
2,256.40
2,252.33
729,152
Feb 23, 2026
2,370.00
2,370.00
2,271.10
2,280.80
2,276.69
1,137,814
Feb 20, 2026
2,342.00
2,408.80
2,333.00
2,360.20
2,355.95
805,052
Feb 19, 2026
2,397.90
2,417.00
2,327.00
2,343.30
2,339.08
579,134
Feb 18, 2026
2,375.00
2,401.90
2,342.10
2,388.60
2,384.30
676,716
Feb 17, 2026
2,357.50
2,380.00
2,351.50
2,367.80
2,363.53
533,328
Feb 16, 2026
2,350.00
2,364.90
2,320.40
2,357.50
2,353.25
543,673
Feb 13, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
2,400.00
2,405.00
2,340.00
2,350.20
2,345.96
848,843
Feb 12, 2026
2,419.80
2,432.10
2,395.00
2,414.90
2,403.06
625,143
Feb 11, 2026
2,450.00
2,450.30
2,394.30
2,430.60
2,418.68
733,200
Feb 10, 2026
2,480.00
2,512.00
2,431.10
2,439.10
2,427.14
932,887
Feb 9, 2026
2,429.00
2,498.90
2,419.00
2,472.50
2,460.38
1,303,088
Feb 6, 2026
2,415.00
2,438.70
2,356.00
2,402.40
2,390.62
1,501,767
Feb 5, 2026
2,430.40
2,430.40
2,350.00
2,398.40
2,386.64
998,660
Feb 4, 2026
2,450.00
2,450.20
2,405.90
2,431.00
2,419.08
645,048
Feb 3, 2026
2,490.00
2,543.70
2,435.00
2,450.40
2,438.39
973,033
Feb 2, 2026
2,380.00
2,439.90
2,333.20
2,427.40
2,415.50
1,511,439
Jan 30, 2026
2,506.00
2,586.00
2,482.00
2,572.90
2,560.29
2,200,627
Jan 29, 2026
2,531.40
2,536.90
2,465.40
2,517.20
2,504.86
1,332,908
Jan 28, 2026
2,350.00
2,514.00
2,350.00
2,505.60
2,493.32
2,205,285
Jan 27, 2026
2,316.80
2,350.00
2,283.30
2,335.10
2,323.65
988,179
Jan 23, 2026
2,380.00
2,380.20
2,294.60
2,301.80
2,290.52
788,229
Jan 22, 2026
2,346.00
2,379.00
2,330.10
2,369.00
2,357.39
710,190
Jan 21, 2026
2,333.00
2,351.70
2,287.10
2,331.40
2,319.97
1,294,553
Jan 20, 2026
2,436.90
2,453.40
2,315.60
2,332.30
2,320.87
1,225,724
Jan 19, 2026
2,431.00
2,474.00
2,422.20
2,436.70
2,424.75
754,827
Jan 16, 2026
2,478.90
2,489.90
2,418.00
2,447.00
2,435.00
826,635
Jan 15, 2026
2,470.80
2,470.80
2,470.80
2,470.80
2,458.69
-
Jan 14, 2026
2,475.00
2,499.00
2,459.60
2,470.80
2,458.69
888,001
Jan 13, 2026
2,535.00
2,547.80
2,450.50
2,481.40
2,469.24
1,139,049
Jan 12, 2026
2,522.00
2,529.10
2,445.00
2,521.20
2,508.84
1,498,084
Jan 9, 2026
2,490.00
2,607.00
2,489.00
2,500.50
2,488.24
4,152,262
Jan 8, 2026
2,511.40
2,552.00
2,470.00
2,480.40
2,468.24
891,464
Jan 7, 2026
2,473.00
2,520.00
2,467.50
2,511.40
2,499.09
768,267
Jan 6, 2026
2,520.00
2,520.40
2,473.80
2,496.40
2,484.16
582,637
Jan 5, 2026
2,495.00
2,544.00
2,494.00
2,514.70
2,502.37
1,160,745
Jan 2, 2026
2,480.00
2,511.40
2,473.60
2,494.50
2,482.27
930,773
Jan 1, 2026
2,500.00
2,504.00
2,455.00
2,476.70
2,464.56
807,674
Dec 31, 2025
2,475.00
2,510.00
2,475.00
2,490.20
2,477.99
895,150
Dec 30, 2025
2,548.00
2,548.00
2,420.00
2,462.40
2,450.33
3,680,047
Dec 29, 2025
2,579.00
2,635.90
2,531.10
2,537.30
2,524.86
2,276,561
Dec 26, 2025
2,540.30
2,628.70
2,526.20
2,541.40
2,528.94
2,591,649
Dec 24, 2025
2,515.00
2,563.00
2,511.00
2,540.30
2,527.85
1,104,009
Dec 23, 2025
2,550.00
2,572.00
2,506.30
2,513.20
2,500.88
1,121,382
Dec 22, 2025
2,423.00
2,553.10
2,401.10
2,544.80
2,532.33
1,921,319
Dec 19, 2025
2,363.70
2,415.00
2,358.00
2,408.20
2,396.39
1,028,888
Dec 18, 2025
2,351.00
2,379.80
2,325.10
2,358.00
2,346.44
770,150
Dec 17, 2025
2,408.00
2,415.90
2,350.00
2,356.60
2,345.05
650,211
Dec 16, 2025
2,435.00
2,443.70
2,390.00
2,408.00
2,396.20
586,161
Dec 15, 2025
2,458.00
2,463.90
2,434.80
2,447.80
2,435.80
387,667
Dec 12, 2025
2,475.00
2,490.00
2,434.00
2,458.70
2,446.65
595,164
Dec 11, 2025
2,451.20
2,491.30
2,444.70
2,467.50
2,455.40
752,818
Dec 10, 2025
2,480.90
2,509.90
2,432.00
2,439.10
2,427.14
673,452
Dec 9, 2025
2,460.00
2,505.00
2,405.20
2,489.10
2,476.90
1,499,888
Dec 8, 2025
2,614.90
2,615.40
2,455.00
2,483.70
2,471.52
1,637,270
Dec 5, 2025
2,649.90
2,671.80
2,601.00
2,616.30
2,603.47
669,126
Dec 4, 2025
2,618.00
2,665.00
2,580.00
2,641.20
2,628.25
718,508
Dec 3, 2025
2,650.00
2,659.90
2,610.00
2,617.20
2,604.37
434,911
Dec 2, 2025
2,668.90
2,681.90
2,640.00
2,651.20
2,638.20
366,212
Dec 1, 2025
2,689.40
2,702.00
2,663.10
2,672.20
2,659.10
473,965
Nov 28, 2025
2,673.00
2,699.00
2,661.00
2,679.60
2,666.46
412,097
Nov 27, 2025
2,703.50
2,721.60
2,666.10
2,677.40
2,664.27
500,827
Nov 26, 2025
2,650.00
2,700.00
2,650.00
2,696.50
2,683.28
503,194
Nov 25, 2025
2,686.10
2,703.00
2,640.00
2,643.00
2,630.04
760,974
Nov 24, 2025
2,725.00
2,730.90
2,681.60
2,686.10
2,672.93
615,558
Nov 21, 2025
2,830.00
2,830.00
2,737.00
2,745.20
2,731.74
988,634
Nov 20, 2025
2,780.00
2,848.00
2,775.80
2,829.50
2,815.63
1,653,665
Nov 19, 2025
2,796.00
2,798.00
2,765.00
2,783.40
2,769.76
447,300
Nov 18, 2025
2,800.50
2,818.00
2,772.00
2,799.30
2,785.58
711,021
Nov 17, 2025
2,795.00
2,827.00
2,782.10
2,800.50
2,786.77
1,140,125
Nov 14, 2025
2,732.00
2,797.00
2,727.90
2,782.10
2,768.46
1,153,814
Nov 13, 2025
2,745.00
2,777.00
2,725.00
2,736.00
2,722.59
607,180
Nov 12, 2025
2,762.00
2,794.90
2,733.60
2,757.70
2,744.18
920,970
Nov 11, 2025
2,710.00
2,758.00
2,707.10
2,752.50
2,739.01
1,029,770
Nov 10, 2025
2,673.90
2,743.80
2,660.00
2,705.60
2,692.34
1,139,454
Nov 7, 2025
2,618.00
2,681.70
2,582.80
2,670.30
2,657.21
985,709
Nov 6, 2025
2,682.00
2,697.30
2,618.50
2,630.50
2,617.60
885,242
Nov 4, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
2,745.10
2,749.80
2,678.00
2,683.00
2,669.85
898,162
Nov 3, 2025
2,720.00
2,757.00
2,701.00
2,748.60
2,729.16
606,854
