NSE - Delayed Quote
INR
HCL Technologies Limited (HCLTECH.NS)
1,293.40
-25.60
(-1.94%)
At close: September 4 at 3:15:04 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
Sep 4, 2026
1,324.90
1,331.40
1,291.20
1,293.40
1,293.40
2,210,569
Sep 3, 2026
1,345.00
1,345.00
1,308.00
1,319.00
1,319.00
1,515,496
Sep 2, 2026
1,340.10
1,349.30
1,317.40
1,331.50
1,331.50
2,739,386
Sep 1, 2026
1,316.10
1,368.00
1,313.10
1,351.40
1,351.40
4,031,856
Aug 31, 2026
1,316.60
1,322.60
1,297.70
1,312.20
1,312.20
3,125,051
Aug 28, 2026
1,290.00
1,334.20
1,290.00
1,316.10
1,316.10
3,459,476
Aug 27, 2026
1,295.00
1,304.70
1,280.00
1,282.00
1,282.00
1,936,771
Aug 26, 2026
1,319.50
1,323.00
1,296.60
1,298.50
1,298.50
834,925
Aug 25, 2026
1,322.00
1,322.90
1,294.40
1,315.80
1,315.80
1,314,934
Aug 24, 2026
1,302.50
1,325.80
1,301.00
1,322.00
1,322.00
1,091,648
Aug 21, 2026
1,319.90
1,321.70
1,302.50
1,302.50
1,302.50
1,484,443
Aug 20, 2026
1,339.70
1,345.30
1,318.40
1,318.40
1,318.40
1,510,868
Aug 19, 2026
1,309.00
1,324.80
1,301.40
1,324.80
1,324.80
1,693,632
Aug 18, 2026
1,318.00
1,320.00
1,292.50
1,298.00
1,298.00
3,056,990
Aug 17, 2026
1,355.10
1,362.80
1,325.00
1,325.00
1,325.00
970,745
Aug 14, 2026
1,372.80
1,374.90
1,346.50
1,360.00
1,360.00
1,033,374
Aug 13, 2026
1,362.90
1,372.90
1,354.00
1,370.00
1,370.00
778,760
Aug 12, 2026
1,370.00
1,370.00
1,340.40
1,365.40
1,365.40
1,418,468
Aug 11, 2026
1,360.10
1,379.80
1,358.00
1,365.40
1,365.40
1,828,636
Aug 10, 2026
1,356.60
1,367.50
1,351.60
1,357.20
1,357.20
1,321,698
Aug 7, 2026
1,329.00
1,369.00
1,328.00
1,356.60
1,356.60
1,725,616
Aug 6, 2026
1,349.90
1,363.20
1,332.50
1,335.00
1,335.00
3,821,560
Aug 5, 2026
1,370.00
1,375.00
1,337.10
1,350.00
1,350.00
3,215,211
Aug 4, 2026
1,375.70
1,375.90
1,347.40
1,369.90
1,369.90
3,013,543
Aug 3, 2026
1,352.00
1,377.00
1,343.50
1,377.00
1,377.00
2,314,332
Jul 31, 2026
1,317.70
1,356.50
1,294.30
1,346.90
1,346.90
3,369,019
Jul 30, 2026
1,349.00
1,369.90
1,345.60
1,352.70
1,352.70
3,747,919
Jul 29, 2026
1,344.00
1,352.70
1,323.20
1,344.30
1,344.30
3,061,520
Jul 28, 2026
1,301.00
1,342.00
1,301.00
1,318.60
1,318.60
5,187,064
Jul 27, 2026
1,284.60
1,303.00
1,277.30
1,295.90
1,295.90
3,847,049
Jul 24, 2026
1,237.00
1,276.00
1,236.60
1,271.00
1,271.00
3,674,904
Jul 23, 2026
1,236.00
1,248.80
1,228.80
1,244.70
1,244.70
1,878,476
Jul 22, 2026
1,243.80
1,243.80
1,227.70
1,237.30
1,237.30
2,377,718
Jul 21, 2026
1,219.00
1,240.70
1,217.20
1,239.50
1,239.50
4,642,320
Jul 20, 2026
1,205.00
1,224.70
1,200.10
1,221.30
1,221.30
3,612,829
Jul 17, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
1,197.80
1,223.50
1,195.80
1,203.90
1,203.90
5,037,972
Jul 16, 2026
1,175.40
1,204.00
1,174.70
1,187.40
1,175.40
5,147,444
Jul 15, 2026
1,157.00
1,181.60
1,144.50
1,168.00
1,156.20
3,253,196
Jul 14, 2026
1,200.00
1,209.10
1,164.00
1,166.70
1,154.91
9,754,723
Jul 13, 2026
1,162.00
1,237.00
1,162.00
1,221.20
1,208.86
9,028,077
Jul 10, 2026
1,173.00
1,191.50
1,153.50
1,164.10
1,152.34
3,979,475
Jul 9, 2026
1,144.10
1,161.90
1,121.00
1,150.40
1,138.77
2,033,525
Jul 8, 2026
1,165.00
1,176.50
1,141.70
1,145.60
1,134.02
3,091,794
Jul 7, 2026
1,135.00
1,175.00
1,134.00
1,168.20
1,156.39
5,179,529
Jul 6, 2026
1,145.00
1,147.90
1,126.00
1,134.20
1,122.74
2,747,815
Jul 3, 2026
1,127.10
1,159.00
1,115.10
1,139.00
1,127.49
12,768,463
Jul 2, 2026
1,049.00
1,082.90
1,048.00
1,078.10
1,067.20
3,726,609
Jul 1, 2026
1,070.00
1,076.50
1,030.00
1,034.20
1,023.75
3,819,777
Jun 30, 2026
1,102.50
1,105.70
1,068.60
1,071.80
1,060.97
3,794,233
Jun 29, 2026
1,095.60
1,108.30
1,086.00
1,102.40
1,091.26
5,186,504
Jun 26, 2026
1,100.70
1,100.70
1,100.70
1,100.70
1,089.58
-
Jun 25, 2026
1,133.00
1,133.50
1,097.50
1,100.70
1,089.58
5,877,425
Jun 24, 2026
1,097.60
1,121.50
1,093.20
1,113.90
1,102.64
3,503,015
Jun 23, 2026
1,121.60
1,125.80
1,105.50
1,109.50
1,098.29
3,235,632
Jun 22, 2026
1,136.00
1,148.70
1,127.00
1,130.50
1,119.08
2,312,385
Jun 19, 2026
1,110.00
1,136.00
1,091.40
1,131.70
1,120.26
10,014,063
Jun 18, 2026
1,152.00
1,168.80
1,136.10
1,161.80
1,150.06
3,368,037
Jun 17, 2026
1,169.00
1,173.60
1,159.30
1,166.80
1,155.01
2,263,670
Jun 16, 2026
1,141.00
1,161.90
1,137.50
1,159.00
1,147.29
8,343,470
Jun 15, 2026
1,123.50
1,128.00
1,113.00
1,119.30
1,107.99
2,361,006
Jun 12, 2026
1,120.00
1,122.50
1,100.50
1,109.60
1,098.39
2,203,987
Jun 11, 2026
1,112.90
1,114.00
1,089.50
1,110.20
1,098.98
3,435,236
Jun 10, 2026
1,140.80
1,152.00
1,130.00
1,132.10
1,120.66
1,600,595
Jun 9, 2026
1,158.70
1,159.00
1,136.40
1,146.30
1,134.72
2,225,582
Jun 8, 2026
1,141.90
1,159.00
1,132.30
1,151.30
1,139.66
1,546,444
Jun 5, 2026
1,179.00
1,182.50
1,147.00
1,154.70
1,143.03
1,971,395
Jun 4, 2026
1,166.40
1,176.50
1,158.20
1,168.30
1,156.49
2,025,595
Jun 3, 2026
1,228.80
1,230.00
1,176.80
1,179.00
1,167.08
4,800,922
Jun 2, 2026
1,210.00
1,257.00
1,202.20
1,243.50
1,230.93
7,663,067
Jun 1, 2026
1,190.10
1,212.80
1,190.10
1,195.10
1,183.02
5,970,435
May 29, 2026
1,180.00
1,191.70
1,177.00
1,183.80
1,171.84
12,446,602
May 28, 2026
1,165.20
1,165.20
1,165.20
1,165.20
1,153.42
-
May 27, 2026
1,155.30
1,169.80
1,153.70
1,165.20
1,153.42
1,004,168
May 26, 2026
1,165.70
1,173.70
1,160.00
1,161.90
1,150.16
1,196,820
May 25, 2026
1,168.00
1,178.00
1,162.10
1,165.70
1,153.92
1,419,803
May 22, 2026
1,169.90
1,176.00
1,159.90
1,164.00
1,152.24
2,044,782
May 21, 2026
1,173.70
1,180.60
1,163.20
1,168.20
1,156.39
2,245,247
May 20, 2026
1,166.20
1,181.00
1,162.40
1,169.80
1,157.98
1,415,960
May 19, 2026
1,156.00
1,198.30
1,152.30
1,179.40
1,167.48
5,756,760
May 18, 2026
1,129.00
1,149.50
1,121.40
1,146.60
1,135.01
2,588,569
May 15, 2026
1,121.90
1,152.00
1,121.80
1,132.60
1,121.15
3,729,249
May 14, 2026
1,139.00
1,143.20
1,103.40
1,124.00
1,112.64
5,837,032
May 13, 2026
1,146.30
1,154.60
1,137.10
1,143.20
1,131.65
2,635,034
May 12, 2026
1,183.00
1,184.00
1,142.60
1,145.80
1,134.22
3,959,561
May 11, 2026
1,196.90
1,206.30
1,191.10
1,194.90
1,182.82
2,505,962
May 8, 2026
1,179.80
1,202.80
1,176.80
1,198.40
1,186.29
2,813,749
May 7, 2026
1,195.00
1,196.00
1,181.10
1,183.40
1,171.44
3,725,309
May 6, 2026
1,208.00
1,212.00
1,186.40
1,189.10
1,177.08
3,541,520
May 5, 2026
1,200.00
1,205.40
1,190.00
1,200.20
1,188.07
2,459,953
May 4, 2026
1,208.00
1,213.50
1,191.40
1,200.50
1,188.37
3,318,673
May 1, 2026
1,199.10
1,199.10
1,199.10
1,199.10
1,186.98
-
Apr 30, 2026
1,200.00
1,213.70
1,184.00
1,199.10
1,186.98
5,070,033
Apr 29, 2026
1,200.00
1,210.80
1,192.10
1,200.20
1,188.07
4,777,201
Apr 28, 2026
1,227.90
1,232.70
1,192.30
1,196.00
1,183.91
6,643,295
Apr 27, 2026
1,209.00
1,232.00
1,201.00
1,228.20
1,215.79
6,066,942
Apr 24, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
1,264.40
1,264.80
1,198.10
1,203.20
1,191.04
10,903,519
Apr 23, 2026
1,290.00
1,294.30
1,272.00
1,277.60
1,240.93
8,304,759
Apr 22, 2026
1,345.00
1,358.00
1,281.00
1,285.30
1,248.41
33,066,256
Apr 21, 2026
1,430.00
1,455.00
1,422.40
1,441.20
1,399.84
3,091,487
Apr 20, 2026
1,445.90
1,451.90
1,424.00
1,428.30
1,387.31
2,352,656
Apr 17, 2026
1,443.30
1,458.00
1,430.00
1,442.30
1,400.90
3,319,268
Apr 16, 2026
1,460.00
1,468.70
1,435.10
1,450.20
1,408.58
5,229,848
Apr 15, 2026
1,445.00
1,474.90
1,437.10
1,451.30
1,409.65
3,993,858
Apr 13, 2026
1,441.00
1,447.80
1,417.50
1,429.40
1,388.37
2,252,652
Apr 10, 2026
1,452.00
1,457.60
1,421.10
1,451.20
1,409.55
3,450,066
Apr 9, 2026
1,458.90
1,469.00
1,436.00
1,464.90
1,422.86
3,101,205
Apr 8, 2026
1,449.90
1,466.00
1,431.90
1,461.00
1,419.07
4,239,052
Apr 7, 2026
1,391.00
1,446.50
1,388.10
1,441.60
1,400.22
3,459,049
Apr 6, 2026
1,397.00
1,422.30
1,394.10
1,403.30
1,363.02
2,134,581
Apr 2, 2026
1,347.00
1,412.80
1,341.20
1,402.20
1,361.95
6,509,389
Apr 1, 2026
1,399.70
1,399.70
1,349.00
1,354.40
1,315.53
2,469,237
Mar 30, 2026
1,350.00
1,359.20
1,336.20
1,341.60
1,303.09
5,541,018
Mar 27, 2026
1,377.00
1,407.40
1,359.80
1,364.40
1,325.24
8,956,139
Mar 25, 2026
1,348.00
1,411.40
1,348.00
1,381.30
1,341.65
4,167,275
Mar 24, 2026
1,380.00
1,394.00
1,360.00
1,373.30
1,333.88
3,555,664
Mar 23, 2026
1,314.80
1,365.00
1,310.00
1,358.60
1,319.61
5,166,409
Mar 20, 2026
1,334.90
1,352.50
1,328.90
1,333.70
1,295.42
5,050,431
Mar 19, 2026
1,341.40
1,354.20
1,309.20
1,311.80
1,274.15
1,663,249
Mar 18, 2026
1,326.50
1,378.40
1,326.50
1,357.20
1,318.25
2,564,106
Mar 17, 2026
1,328.60
1,328.60
1,297.70
1,321.10
1,283.18
2,285,672
Mar 16, 2026
1,312.80
1,337.70
1,302.40
1,328.60
1,290.47
3,618,375
Mar 13, 2026
1,350.00
1,356.70
1,321.00
1,325.40
1,287.36
2,190,786
Mar 12, 2026
1,350.00
1,363.40
1,341.00
1,358.10
1,319.12
2,616,965
Mar 11, 2026
1,367.20
1,376.00
1,346.90
1,350.30
1,311.54
1,837,000
Mar 10, 2026
1,361.00
1,364.40
1,345.00
1,361.50
1,322.42
1,671,877
Mar 9, 2026
1,330.00
1,372.70
1,328.00
1,358.60
1,319.61
2,256,550
Mar 6, 2026
1,356.00
1,380.80
1,354.20
1,356.70
1,317.76
1,871,596
Mar 5, 2026
1,378.20
1,378.20
1,332.50
1,354.10
1,315.24
2,217,963
Mar 4, 2026
1,356.00
1,382.00
1,356.00
1,364.00
1,324.85
3,161,598
Mar 2, 2026
1,351.00
1,386.00
1,350.00
1,371.00
1,331.65
2,088,938
Feb 27, 2026
1,398.00
1,404.80
1,382.00
1,389.10
1,349.23
8,651,443
Feb 26, 2026
1,391.00
1,405.00
1,368.00
1,373.50
1,334.08
2,329,520
Feb 25, 2026
1,355.00
1,391.40
1,354.00
1,378.20
1,338.64
5,703,505
Feb 24, 2026
1,402.30
1,406.70
1,322.50
1,339.20
1,300.76
10,004,684
Feb 23, 2026
1,438.20
1,441.60
1,415.50
1,426.20
1,385.27
2,629,763
Feb 20, 2026
1,443.00
1,455.00
1,431.00
1,436.50
1,395.27
2,392,491
Feb 19, 2026
1,470.00
1,501.80
1,443.00
1,450.40
1,408.77
2,397,127
Feb 18, 2026
1,483.20
1,483.20
1,443.40
1,467.20
1,425.09
2,036,245
Feb 17, 2026
1,464.00
1,510.70
1,458.00
1,482.60
1,440.05
2,840,341
Feb 16, 2026
1,451.10
1,467.00
1,446.80
1,461.80
1,419.84
2,388,700
Feb 13, 2026
1,423.00
1,476.80
1,396.00
1,455.20
1,413.43
7,214,938
Feb 12, 2026
1,529.00
1,535.00
1,469.50
1,476.10
1,433.73
5,397,659
Feb 11, 2026
1,574.00
1,578.10
1,546.10
1,551.60
1,507.07
2,944,646
Feb 10, 2026
1,595.00
1,602.40
1,567.80
1,573.10
1,527.95
3,234,785
Feb 9, 2026
1,600.40
1,619.90
1,594.40
1,602.00
1,556.02
1,863,558
Feb 6, 2026
1,612.00
1,612.00
1,574.10
1,593.70
1,547.96
3,342,992
Feb 5, 2026
1,613.70
1,631.80
1,600.20
1,610.00
1,563.79
3,184,531
Feb 4, 2026
1,642.00
1,645.00
1,586.00
1,621.80
1,575.25
5,834,470
Feb 3, 2026
1,780.00
1,780.10
1,689.10
1,695.30
1,646.64
3,200,948
Feb 2, 2026
1,670.00
1,688.50
1,653.60
1,676.80
1,628.67
1,916,380
Jan 30, 2026
1,713.20
1,713.20
1,683.00
1,695.60
1,646.93
4,448,681
Jan 29, 2026
1,722.80
1,725.00
1,696.10
1,721.60
1,672.19
2,235,602
Jan 28, 2026
1,705.10
1,734.40
1,691.00
1,729.60
1,679.96
2,713,867
Jan 27, 2026
1,720.00
1,725.50
1,700.50
1,720.20
1,670.83
2,671,530
Jan 23, 2026
1,712.70
1,721.00
1,698.80
1,707.00
1,658.01
1,874,357
Jan 22, 2026
1,690.60
1,709.00
1,681.50
1,703.10
1,654.22
1,853,439
Jan 21, 2026
1,687.60
1,694.90
1,668.90
1,682.50
1,634.21
1,728,435
Jan 20, 2026
1,720.00
1,720.00
1,681.80
1,687.30
1,638.87
1,739,341
Jan 19, 2026
1,698.00
1,719.00
1,685.10
1,716.80
1,667.53
2,087,629
Jan 16, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
1,670.00
1,700.90
1,664.80
1,698.00
1,649.26
3,098,089
Jan 15, 2026
1,668.50
1,668.50
1,668.50
1,668.50
1,608.96
-
Jan 14, 2026
1,665.00
1,677.90
1,649.20
1,668.50
1,608.96
2,470,615
Jan 13, 2026
1,685.00
1,697.60
1,626.00
1,665.00
1,605.58
7,149,266
Jan 12, 2026
1,659.20
1,677.20
1,641.50
1,667.60
1,608.09
4,175,707
Jan 9, 2026
1,647.10
1,675.00
1,647.10
1,661.40
1,602.11
3,281,306
Jan 8, 2026
1,653.30
1,660.60
1,635.40
1,646.70
1,587.93
3,266,398
Jan 7, 2026
1,620.80
1,654.50
1,616.70
1,647.70
1,588.90
3,816,569
Jan 6, 2026
1,600.30
1,626.00
1,597.30
1,616.30
1,558.62
2,112,043
Jan 5, 2026
1,625.00
1,633.50
1,580.10
1,607.60
1,550.23
3,245,802
Jan 2, 2026
1,632.00
1,643.00
1,625.10
1,640.20
1,581.67
950,573
Jan 1, 2026
1,622.90
1,645.70
1,618.40
1,634.50
1,576.17
773,806
Dec 31, 2025
1,624.50
1,631.70
1,616.80
1,623.30
1,565.37
1,359,963
Dec 30, 2025
1,630.80
1,635.70
1,611.10
1,615.20
1,557.56
3,323,273
Dec 29, 2025
1,659.70
1,660.80
1,625.40
1,630.80
1,572.60
1,516,288
Dec 26, 2025
1,668.00
1,676.40
1,650.50
1,660.90
1,601.63
921,138
Dec 24, 2025
1,676.00
1,680.00
1,665.10
1,674.70
1,614.93
989,858
Dec 23, 2025
1,675.10
1,686.90
1,656.20
1,679.90
1,619.95
1,614,314
Dec 22, 2025
1,651.90
1,673.50
1,644.00
1,670.30
1,610.69
1,339,691
Dec 19, 2025
1,675.00
1,681.00
1,632.50
1,642.40
1,583.79
3,487,150
Dec 18, 2025
1,657.00
1,673.90
1,651.20
1,661.40
1,602.11
1,822,056
Dec 17, 2025
1,651.00
1,664.50
1,646.30
1,655.00
1,595.94
1,394,918
Dec 16, 2025
1,681.00
1,682.00
1,645.40
1,651.70
1,592.76
1,929,309
Dec 15, 2025
1,673.20
1,688.00
1,660.00
1,684.00
1,623.90
1,689,723
Dec 12, 2025
1,677.40
1,677.90
1,660.00
1,673.20
1,613.49
1,284,337
Dec 11, 2025
1,667.50
1,677.40
1,649.00
1,672.40
1,612.72
1,408,684
Dec 10, 2025
1,663.30
1,671.00
1,657.00
1,666.00
1,606.55
1,482,249
Dec 9, 2025
1,687.00
1,687.00
1,656.40
1,657.60
1,598.44
2,817,704
Dec 8, 2025
1,683.00
1,695.40
1,676.90
1,688.60
1,628.34
2,702,407
Dec 5, 2025
1,662.70
1,691.00
1,651.00
1,683.00
1,622.94
3,391,204
Dec 4, 2025
1,650.00
1,672.00
1,645.10
1,654.60
1,595.55
3,935,708
Dec 3, 2025
1,635.50
1,654.60
1,628.80
1,640.50
1,581.96
2,371,611
Dec 2, 2025
1,651.00
1,652.90
1,624.00
1,635.50
1,577.13
2,326,220
Dec 1, 2025
1,630.00
1,646.50
1,628.00
1,642.90
1,584.27
2,034,350
Nov 28, 2025
1,629.00
1,636.90
1,619.00
1,624.20
1,566.24
1,841,289
Nov 27, 2025
1,619.10
1,633.20
1,614.00
1,629.00
1,570.87
2,106,176
Nov 26, 2025
1,601.10
1,627.50
1,601.10
1,617.90
1,560.16
1,243,303
Nov 25, 2025
1,618.30
1,618.90
1,592.60
1,601.10
1,543.96
2,285,950
Nov 24, 2025
1,614.30
1,640.00
1,602.90
1,610.40
1,552.93
6,392,688
Nov 21, 2025
1,636.00
1,643.50
1,606.00
1,608.00
1,550.62
2,958,835
Nov 20, 2025
1,662.60
1,668.40
1,642.60
1,645.40
1,586.68
2,724,035
Nov 19, 2025
1,595.30
1,669.50
1,588.60
1,662.60
1,603.27
6,342,672
Nov 18, 2025
1,604.00
1,604.00
1,590.10
1,595.20
1,538.27
1,640,123
Nov 17, 2025
1,594.00
1,607.70
1,585.50
1,606.40
1,549.07
2,000,978
Nov 14, 2025
1,590.00
1,598.00
1,574.10
1,594.60
1,537.69
2,543,918
Nov 13, 2025
1,599.40
1,605.00
1,580.00
1,598.50
1,541.45
1,944,022
Nov 12, 2025
1,575.00
1,600.00
1,573.50
1,594.00
1,537.11
2,331,564
Nov 11, 2025
1,547.80
1,572.50
1,541.20
1,570.00
1,513.97
2,270,763
Nov 10, 2025
1,518.00
1,544.90
1,511.40
1,540.50
1,485.52
1,558,896
Nov 7, 2025
1,515.10
1,518.80
1,490.50
1,512.40
1,458.43
2,238,714
Nov 6, 2025
1,529.10
1,531.90
1,514.30
1,526.40
1,471.93
2,474,769
Nov 4, 2025
1,536.40
1,541.90
1,525.00
1,529.10
1,474.53
1,666,863
Nov 3, 2025
1,540.10
1,549.70
1,528.20
1,543.50
1,488.42
2,252,136
Oct 31, 2025
1,549.80
1,558.20
1,537.60
1,541.50
1,486.49
1,723,467
Oct 30, 2025
1,557.70
1,559.90
1,538.10
1,549.80
1,494.49
2,183,395
Oct 29, 2025
1,530.00
1,559.00
1,522.00
1,557.30
1,501.72
2,596,355
Oct 28, 2025
1,535.00
1,542.00
1,512.00
1,522.10
1,467.78
1,936,466
Oct 27, 2025
1,531.40
1,549.50
1,526.80
1,533.50
1,478.77
1,394,846
Oct 24, 2025
1,525.00
1,532.60
1,516.40
1,523.80
1,469.42
1,491,451
Oct 23, 2025
1,510.00
1,547.50
1,505.50
1,523.90
1,469.52
5,011,470
Oct 21, 2025
1,502.70
1,503.00
1,481.00
1,486.00
1,432.97
274,400
Oct 20, 2025
1,489.90
1,509.90
1,489.10
1,495.40
1,442.03
2,354,881
Oct 17, 2025
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 17, 2025
1,499.00
1,501.30
1,479.20
1,486.20
1,433.16
3,210,161
Oct 16, 2025
1,499.90
1,519.90
1,498.00
1,515.00
1,449.36
2,021,043
Oct 15, 2025
1,497.90
1,509.40
1,486.10
1,495.70
1,430.90
1,710,696
Oct 14, 2025
1,515.40
1,535.00
1,490.20
1,495.40
1,430.61
5,802,489
Oct 13, 2025
1,490.00
1,502.20
1,476.50
1,494.70
1,429.94
1,820,492
Oct 10, 2025
1,491.00
1,498.50
1,473.90
1,495.50
1,430.71
2,129,445
Oct 9, 2025
1,453.20
1,491.10
1,452.50
1,486.50
1,422.10
2,681,316
Oct 8, 2025
1,433.20
1,458.70
1,427.20
1,453.20
1,390.24
1,735,807
Oct 7, 2025
1,422.00
1,441.90
1,417.20
1,433.40
1,371.30
1,592,836
Oct 6, 2025
1,393.50
1,421.00
1,390.80
1,417.70
1,356.28
1,970,901
Oct 3, 2025
1,396.50
1,399.80
1,380.40
1,393.50
1,333.13
2,793,839
Oct 1, 2025
1,386.10
1,396.80
1,382.00
1,389.50
1,329.30
2,253,527
Sep 30, 2025
1,392.10
1,405.00
1,381.90
1,385.10
1,325.09
2,782,077
Sep 29, 2025
1,397.10
1,402.60
1,383.00
1,387.40
1,327.29
2,990,852
Sep 26, 2025
1,420.00
1,426.50
1,392.00
1,395.30
1,334.85
2,568,054
Sep 25, 2025
1,440.20
1,442.50
1,416.00
1,423.80
1,362.11
2,713,246
Sep 24, 2025
1,425.10
1,444.70
1,420.00
1,442.30
1,379.81
2,894,044
Sep 23, 2025
1,444.20
1,444.20
1,420.40
1,429.80
1,367.85
3,106,480
Sep 22, 2025
1,423.00
1,449.20
1,415.00
1,439.90
1,377.52
4,457,129
Sep 19, 2025
1,493.80
1,493.80
1,464.00
1,467.40
1,403.82
3,197,957
Sep 18, 2025
1,492.60
1,502.90
1,486.10
1,493.80
1,429.08
2,792,406
Sep 17, 2025
1,490.80
1,499.00
1,475.30
1,481.50
1,417.31
2,656,774
Sep 16, 2025
1,463.90
1,485.20
1,461.10
1,483.10
1,418.84
1,724,524
Sep 15, 2025
1,467.20
1,468.30
1,452.00
1,466.50
1,402.96
1,725,617
Sep 12, 2025
1,475.00
1,480.00
1,463.00
1,467.20
1,403.63
2,110,883
Sep 11, 2025
1,463.90
1,470.40
1,458.30
1,467.70
1,404.11
1,982,922
Sep 10, 2025
1,434.90
1,471.90
1,432.10
1,463.90
1,400.48
3,205,017
Sep 9, 2025
1,410.20
1,431.80
1,409.10
1,427.10
1,365.27
2,906,889
Sep 8, 2025
1,423.90
1,428.60
1,401.00
1,403.00
1,342.21
2,929,976
Sep 5, 2025
1,448.00
1,452.30
1,402.80
1,419.00
1,357.52
3,895,199
Sep 4, 2025
1,465.10
1,465.90
1,440.90
1,443.30
1,380.77
2,192,155
