NSE - Delayed Quote
INR
Dr. Lal PathLabs Limited (LALPATHLAB.NS)
1,906.40
-5.30
(-0.28%)
At close: October 30 at 3:29:56 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
1,911.70
1,958.00
1,886.00
1,906.40
1,906.40
282,549
Oct 29, 2026
1,925.00
1,925.00
1,890.10
1,911.70
1,911.70
208,641
Oct 28, 2026
1,885.20
1,936.50
1,871.00
1,922.30
1,922.30
124,179
Oct 27, 2026
1,848.00
1,913.90
1,821.30
1,901.80
1,901.80
273,785
Oct 26, 2026
1,844.00
1,867.00
1,797.80
1,855.60
1,855.60
467,078
Oct 23, 2026
1,839.00
1,854.60
1,801.20
1,838.20
1,838.20
119,250
Oct 22, 2026
1,835.00
1,857.60
1,824.10
1,843.70
1,843.70
349,768
Oct 21, 2026
1,843.70
1,873.10
1,819.90
1,836.10
1,836.10
291,322
Oct 19, 2026
1,856.00
1,876.10
1,828.40
1,843.70
1,843.70
190,469
Oct 16, 2026
1,880.00
1,907.90
1,851.90
1,859.90
1,859.90
245,047
Oct 15, 2026
1,934.00
1,936.80
1,856.80
1,885.10
1,885.10
218,448
Oct 14, 2026
1,910.60
1,942.00
1,887.10
1,938.00
1,938.00
223,891
Oct 13, 2026
1,969.70
1,988.70
1,893.00
1,910.60
1,910.60
95,924
Oct 12, 2026
1,933.00
2,002.50
1,930.00
1,969.70
1,969.70
191,545
Oct 9, 2026
1,898.90
1,942.80
1,882.80
1,933.60
1,933.60
167,905
Oct 8, 2026
1,945.10
1,961.00
1,888.00
1,898.90
1,898.90
271,926
Oct 7, 2026
1,952.50
1,970.00
1,930.70
1,945.10
1,945.10
254,536
Oct 6, 2026
1,993.20
2,018.70
1,945.90
1,964.20
1,964.20
245,709
Oct 5, 2026
2,005.90
2,026.00
1,960.00
1,971.30
1,971.30
350,211
Oct 1, 2026
1,975.70
2,027.60
1,936.20
2,005.10
2,005.10
542,969
Sep 30, 2026
1,946.00
1,994.00
1,865.00
1,987.00
1,987.00
525,994
Sep 29, 2026
1,943.60
1,971.40
1,930.60
1,950.40
1,950.40
401,450
Sep 28, 2026
1,952.30
1,965.20
1,907.50
1,942.10
1,942.10
137,296
Sep 25, 2026
1,980.00
1,986.80
1,902.70
1,952.30
1,952.30
452,137
Sep 24, 2026
1,940.00
1,976.20
1,911.70
1,961.30
1,961.30
430,163
Sep 23, 2026
1,903.00
1,930.00
1,890.00
1,924.30
1,924.30
230,347
Sep 22, 2026
1,920.40
1,944.00
1,903.10
1,909.80
1,909.80
262,090
Sep 21, 2026
1,896.90
1,935.00
1,896.90
1,920.40
1,920.40
214,308
Sep 18, 2026
1,930.10
1,959.40
1,885.00
1,896.90
1,896.90
477,275
Sep 17, 2026
1,890.60
1,941.10
1,888.00
1,924.70
1,924.70
354,166
Sep 16, 2026
1,921.00
2,038.60
1,870.00
1,895.70
1,895.70
1,560,989
Sep 15, 2026
1,907.00
1,921.00
1,885.50
1,906.40
1,906.40
171,214
Sep 11, 2026
1,900.00
1,924.60
1,893.90
1,909.00
1,909.00
224,876
Sep 10, 2026
1,917.20
1,927.00
1,880.90
1,916.70
1,916.70
165,825
Sep 9, 2026
1,905.20
1,962.00
1,901.20
1,919.70
1,919.70
205,022
Sep 8, 2026
1,881.40
1,920.00
1,881.40
1,912.50
1,912.50
90,505
Sep 7, 2026
1,880.00
1,913.00
1,870.10
1,901.90
1,901.90
191,362
Sep 4, 2026
1,920.50
1,925.20
1,855.70
1,877.50
1,877.50
288,144
Sep 3, 2026
1,927.20
1,934.90
1,902.30
1,925.20
1,925.20
168,643
Sep 2, 2026
1,904.40
1,933.60
1,893.10
1,916.10
1,916.10
178,401
Sep 1, 2026
1,934.80
1,938.90
1,873.80
1,904.40
1,904.40
468,711
Aug 31, 2026
1,931.10
1,963.00
1,884.60
1,934.60
1,934.60
157,780
Aug 28, 2026
1,938.50
1,946.80
1,916.10
1,931.10
1,931.10
90,724
Aug 27, 2026
1,942.00
1,948.80
1,908.60
1,936.40
1,936.40
87,929
Aug 26, 2026
1,900.00
1,946.50
1,885.00
1,937.30
1,937.30
134,265
Aug 25, 2026
1,893.80
1,929.80
1,875.10
1,913.70
1,913.70
194,732
Aug 24, 2026
1,890.00
1,911.60
1,876.00
1,883.80
1,883.80
146,775
Aug 21, 2026
1,894.00
1,914.80
1,880.00
1,894.20
1,894.20
99,702
Aug 20, 2026
1,901.30
1,908.00
1,873.40
1,889.40
1,889.40
308,167
Aug 19, 2026
1,894.00
1,903.70
1,877.30
1,887.20
1,887.20
156,564
Aug 18, 2026
1,885.00
1,912.00
1,874.00
1,901.40
1,901.40
211,640
Aug 17, 2026
1,931.00
1,931.00
1,870.10
1,877.30
1,877.30
134,988
Aug 14, 2026
1,968.40
1,968.40
1,907.90
1,916.30
1,916.30
229,786
Aug 13, 2026
1,957.20
1,977.00
1,937.30
1,968.40
1,968.40
205,127
Aug 12, 2026
1,954.80
1,988.90
1,940.00
1,953.30
1,953.30
351,481
Aug 11, 2026
1,954.20
1,955.10
1,917.10
1,949.90
1,949.90
198,678
Aug 10, 2026
1,939.70
1,973.50
1,934.00
1,954.00
1,954.00
290,743
Aug 7, 2026
1,928.00
1,947.90
1,907.10
1,931.60
1,931.60
158,460
Aug 6, 2026
1,882.00
1,949.00
1,880.00
1,928.00
1,928.00
427,191
Aug 5, 2026
1,899.90
1,915.00
1,863.00
1,887.10
1,887.10
318,039
Aug 4, 2026
1,911.90
1,955.10
1,871.00
1,889.40
1,889.40
500,180
Aug 3, 2026
1,920.00
1,941.70
1,880.60
1,900.40
1,900.40
718,505
Jul 31, 2026
1,883.20
1,916.10
1,852.90
1,905.20
1,905.20
355,875
Jul 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
1,880.00
1,919.80
1,869.90
1,878.80
1,878.80
609,085
Jul 29, 2026
1,805.10
1,893.60
1,802.00
1,882.50
1,877.50
1,040,066
Jul 28, 2026
1,827.20
1,837.00
1,790.10
1,805.20
1,800.41
379,442
Jul 27, 2026
1,800.40
1,894.90
1,793.00
1,827.20
1,822.35
2,106,429
Jul 24, 2026
1,670.20
1,791.40
1,650.90
1,759.20
1,754.53
1,445,810
Jul 23, 2026
1,702.00
1,707.70
1,669.10
1,687.10
1,682.62
151,255
Jul 22, 2026
1,712.40
1,715.00
1,686.30
1,699.00
1,694.49
181,603
Jul 21, 2026
1,697.00
1,712.90
1,683.00
1,700.10
1,695.58
138,917
Jul 20, 2026
1,675.70
1,723.20
1,675.00
1,693.30
1,688.80
209,192
Jul 17, 2026
1,732.70
1,733.00
1,666.20
1,687.40
1,682.92
212,534
Jul 16, 2026
1,727.60
1,744.90
1,716.00
1,732.70
1,728.10
209,707
Jul 15, 2026
1,746.70
1,784.00
1,718.00
1,723.30
1,718.72
309,031
Jul 14, 2026
1,734.00
1,752.00
1,717.40
1,744.60
1,739.97
286,027
Jul 13, 2026
1,692.00
1,738.00
1,672.50
1,725.10
1,720.52
334,674
Jul 10, 2026
1,691.90
1,710.00
1,674.60
1,692.80
1,688.30
207,591
Jul 9, 2026
1,674.50
1,696.50
1,656.80
1,684.60
1,680.13
253,714
Jul 8, 2026
1,681.70
1,709.90
1,635.90
1,653.50
1,649.11
187,410
Jul 7, 2026
1,695.00
1,718.00
1,654.10
1,680.80
1,676.34
549,913
Jul 6, 2026
1,641.10
1,695.80
1,635.70
1,686.00
1,681.52
800,054
Jul 3, 2026
1,655.00
1,655.00
1,620.30
1,645.70
1,641.33
501,490
Jul 2, 2026
1,623.20
1,664.00
1,623.10
1,650.30
1,645.92
243,917
Jul 1, 2026
1,640.80
1,669.30
1,610.10
1,623.10
1,618.79
197,681
Jun 30, 2026
1,649.90
1,671.50
1,630.90
1,646.20
1,641.83
426,427
Jun 29, 2026
1,698.50
1,698.50
1,616.10
1,647.00
1,642.63
534,232
Jun 25, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
1,660.00
1,698.60
1,660.00
1,689.20
1,684.71
262,380
Jun 24, 2026
1,670.00
1,684.90
1,640.00
1,660.00
1,651.60
510,137
Jun 23, 2026
1,679.00
1,692.90
1,664.00
1,669.60
1,661.15
178,740
Jun 22, 2026
1,640.00
1,676.50
1,640.00
1,671.80
1,663.34
191,369
Jun 19, 2026
1,660.20
1,677.00
1,622.40
1,635.80
1,627.52
226,868
Jun 18, 2026
1,641.00
1,669.60
1,627.90
1,662.90
1,654.49
321,314
Jun 17, 2026
1,650.00
1,693.40
1,638.00
1,651.80
1,643.44
642,575
Jun 16, 2026
1,620.00
1,803.00
1,620.00
1,642.00
1,633.69
8,683,111
Jun 15, 2026
1,625.70
1,628.10
1,579.20
1,616.00
1,607.82
217,507
Jun 12, 2026
1,607.60
1,634.00
1,585.90
1,601.50
1,593.40
192,359
Jun 11, 2026
1,555.00
1,624.80
1,555.00
1,593.50
1,585.44
369,662
Jun 10, 2026
1,570.10
1,602.90
1,562.10
1,568.70
1,560.76
184,518
Jun 9, 2026
1,555.00
1,585.30
1,543.00
1,575.80
1,567.83
126,213
Jun 8, 2026
1,510.10
1,584.40
1,500.10
1,545.90
1,538.08
342,382
Jun 5, 2026
1,561.10
1,584.80
1,528.00
1,536.90
1,529.12
228,362
Jun 4, 2026
1,569.60
1,593.90
1,550.10
1,561.20
1,553.30
183,231
Jun 3, 2026
1,565.10
1,593.40
1,563.90
1,569.60
1,561.66
108,328
Jun 2, 2026
1,565.10
1,575.90
1,529.70
1,561.00
1,553.10
160,414
Jun 1, 2026
1,611.20
1,611.20
1,570.00
1,577.30
1,569.32
129,009
May 29, 2026
1,617.00
1,638.10
1,585.90
1,607.40
1,599.27
414,912
May 27, 2026
1,598.20
1,636.80
1,592.00
1,617.20
1,609.02
202,603
May 26, 2026
1,601.00
1,639.00
1,591.50
1,604.00
1,595.89
461,696
May 25, 2026
1,640.00
1,651.50
1,588.00
1,614.90
1,606.73
197,958
May 22, 2026
1,670.00
1,680.80
1,618.00
1,630.10
1,621.85
194,073
May 21, 2026
1,668.80
1,717.10
1,668.80
1,680.80
1,672.30
177,452
May 20, 2026
1,703.60
1,707.00
1,647.10
1,668.60
1,660.16
221,584
May 19, 2026
1,659.80
1,719.90
1,648.00
1,703.70
1,695.08
540,099
May 18, 2026
1,585.10
1,649.50
1,581.40
1,646.30
1,637.97
482,647
May 15, 2026
1,615.70
1,639.90
1,575.00
1,602.90
1,594.79
553,749
May 14, 2026
1,588.50
1,609.60
1,571.20
1,600.10
1,592.00
258,732
May 13, 2026
1,581.50
1,613.40
1,568.00
1,575.70
1,567.73
338,898
May 12, 2026
1,641.00
1,658.70
1,581.50
1,587.00
1,578.97
278,094
May 11, 2026
1,637.90
1,698.00
1,629.30
1,652.40
1,644.04
937,712
May 8, 2026
1,558.00
1,660.00
1,551.90
1,649.80
1,641.45
885,886
May 7, 2026
1,593.90
1,621.00
1,545.00
1,565.50
1,557.58
620,229
May 6, 2026
1,538.00
1,615.00
1,537.20
1,586.20
1,578.17
945,255
May 5, 2026
1,569.20
1,582.20
1,522.40
1,536.70
1,528.93
673,275
May 4, 2026
1,390.40
1,640.60
1,390.00
1,573.40
1,565.44
8,280,710
Apr 30, 2026
1,386.10
1,400.00
1,363.00
1,367.20
1,360.28
295,679
Apr 29, 2026
1,411.60
1,425.80
1,389.20
1,397.80
1,390.73
203,821
Apr 28, 2026
1,416.00
1,428.70
1,403.40
1,411.70
1,404.56
121,659
Apr 27, 2026
1,405.00
1,429.00
1,394.10
1,416.00
1,408.84
259,248
Apr 24, 2026
1,435.50
1,435.50
1,399.90
1,408.90
1,401.77
324,606
Apr 23, 2026
1,450.00
1,469.00
1,423.00
1,430.90
1,423.66
217,043
Apr 22, 2026
1,442.00
1,468.00
1,437.50
1,459.10
1,451.72
388,485
Apr 21, 2026
1,418.60
1,449.80
1,406.80
1,437.00
1,429.73
914,770
Apr 20, 2026
1,404.50
1,424.90
1,394.20
1,418.60
1,411.42
257,134
Apr 17, 2026
1,410.80
1,419.40
1,394.60
1,402.10
1,395.01
185,175
Apr 16, 2026
1,440.70
1,440.70
1,400.00
1,410.80
1,403.66
348,772
Apr 15, 2026
1,394.70
1,471.50
1,383.40
1,437.70
1,430.43
526,477
Apr 13, 2026
1,380.00
1,403.70
1,365.50
1,379.80
1,372.82
221,024
Apr 10, 2026
1,409.90
1,416.20
1,389.00
1,404.70
1,397.59
337,894
Apr 9, 2026
1,380.00
1,405.70
1,365.00
1,395.20
1,388.14
254,907
Apr 8, 2026
1,391.10
1,391.10
1,355.60
1,378.60
1,371.63
492,646
Apr 7, 2026
1,341.30
1,387.80
1,325.00
1,363.20
1,356.30
344,890
Apr 6, 2026
1,328.70
1,369.10
1,310.80
1,352.30
1,345.46
328,697
Apr 2, 2026
1,319.00
1,358.00
1,285.00
1,328.70
1,321.98
167,885
Apr 1, 2026
1,316.20
1,335.90
1,302.50
1,323.60
1,316.90
291,338
Mar 30, 2026
1,313.00
1,326.60
1,291.10
1,312.10
1,305.46
521,125
Mar 27, 2026
1,342.00
1,346.60
1,301.10
1,325.40
1,318.69
257,866
Mar 25, 2026
1,326.00
1,364.00
1,304.10
1,346.60
1,339.79
282,604
Mar 24, 2026
1,330.00
1,334.90
1,294.20
1,310.90
1,304.27
366,295
Mar 23, 2026
1,295.10
1,326.50
1,272.60
1,307.60
1,300.98
367,170
Mar 20, 2026
1,355.00
1,355.00
1,302.20
1,308.20
1,301.58
435,450
Mar 19, 2026
1,344.90
1,344.90
1,314.10
1,325.40
1,318.69
101,783
Mar 18, 2026
1,341.00
1,362.10
1,327.10
1,346.90
1,340.09
171,465
Mar 17, 2026
1,337.00
1,347.90
1,323.90
1,331.70
1,324.96
327,294
Mar 16, 2026
1,355.20
1,364.80
1,326.90
1,341.00
1,334.22
205,389
Mar 13, 2026
1,374.00
1,377.00
1,343.30
1,355.10
1,348.24
250,449
Mar 12, 2026
1,392.00
1,392.10
1,360.10
1,377.00
1,370.03
256,122
Mar 11, 2026
1,380.10
1,414.90
1,368.00
1,404.70
1,397.59
325,616
Mar 10, 2026
1,372.10
1,390.00
1,364.10
1,378.20
1,371.23
247,821
Mar 9, 2026
1,350.00
1,373.00
1,312.70
1,363.80
1,356.90
186,273
Mar 6, 2026
1,338.90
1,366.90
1,332.50
1,360.00
1,353.12
272,779
Mar 5, 2026
1,369.90
1,372.50
1,322.80
1,339.20
1,332.42
354,485
Mar 4, 2026
1,378.20
1,389.00
1,350.00
1,359.50
1,352.62
572,198
Mar 2, 2026
1,361.00
1,428.30
1,359.00
1,405.90
1,398.79
504,704
Feb 27, 2026
1,399.90
1,409.90
1,377.00
1,399.90
1,392.82
591,288
Feb 26, 2026
1,425.00
1,425.00
1,399.50
1,405.90
1,398.79
266,623
Feb 25, 2026
1,409.10
1,430.30
1,403.60
1,425.00
1,417.79
99,166
Feb 24, 2026
1,396.00
1,414.60
1,376.40
1,409.10
1,401.97
252,709
Feb 23, 2026
1,404.10
1,417.60
1,380.00
1,396.00
1,388.94
145,096
Feb 20, 2026
1,402.10
1,416.70
1,393.60
1,402.30
1,395.21
132,907
Feb 19, 2026
1,419.70
1,427.70
1,401.50
1,408.60
1,401.47
192,376
Feb 18, 2026
1,437.00
1,438.90
1,400.60
1,405.50
1,398.39
180,612
Feb 17, 2026
1,411.00
1,447.00
1,395.60
1,439.00
1,431.72
140,237
Feb 16, 2026
1,405.70
1,449.00
1,396.40
1,420.80
1,413.61
141,058
Feb 13, 2026
1,430.00
1,430.00
1,389.10
1,398.70
1,391.62
137,684
Feb 12, 2026
1,453.00
1,457.30
1,429.60
1,435.30
1,428.04
156,744
Feb 11, 2026
1,443.90
1,474.00
1,438.30
1,443.80
1,436.50
121,088
Feb 10, 2026
1,451.00
1,466.00
1,434.20
1,455.80
1,448.43
282,978
Feb 9, 2026
1,444.90
1,455.90
1,422.00
1,444.90
1,437.59
181,613
Feb 6, 2026
1,410.00
1,449.90
1,395.90
1,443.40
1,436.10
195,854
Feb 5, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
1,400.50
1,416.00
1,385.00
1,411.00
1,403.86
213,161
Feb 4, 2026
1,412.00
1,414.00
1,383.00
1,406.80
1,396.20
326,387
Feb 3, 2026
1,443.80
1,443.80
1,390.00
1,405.80
1,395.21
291,370
Feb 2, 2026
1,424.60
1,430.00
1,363.30
1,417.70
1,407.02
222,114
Jan 30, 2026
1,390.00
1,420.00
1,379.20
1,409.50
1,398.88
434,875
Jan 29, 2026
1,408.00
1,408.10
1,380.70
1,395.20
1,384.69
172,482
Jan 28, 2026
1,401.70
1,404.60
1,382.40
1,400.40
1,389.85
176,222
Jan 27, 2026
1,380.00
1,410.20
1,368.90
1,401.40
1,390.84
212,535
Jan 23, 2026
1,425.00
1,425.00
1,371.00
1,376.40
1,366.03
430,231
Jan 22, 2026
1,398.40
1,426.60
1,380.60
1,417.90
1,407.22
415,641
Jan 21, 2026
1,384.00
1,429.00
1,345.20
1,398.40
1,387.86
563,399
Jan 20, 2026
1,381.40
1,397.60
1,356.70
1,377.20
1,366.82
508,684
Jan 19, 2026
1,397.90
1,410.90
1,378.10
1,383.40
1,372.98
146,725
Jan 16, 2026
1,409.00
1,410.30
1,390.30
1,397.90
1,387.37
521,271
Jan 15, 2026
1,410.20
1,410.20
1,410.20
1,410.20
1,399.57
-
Jan 14, 2026
1,424.40
1,455.00
1,401.40
1,410.20
1,399.57
505,949
Jan 13, 2026
1,385.00
1,428.90
1,364.30
1,421.00
1,410.29
639,672
Jan 12, 2026
1,416.40
1,416.40
1,377.00
1,381.00
1,370.59
285,518
Jan 9, 2026
1,448.00
1,448.00
1,404.90
1,418.20
1,407.51
328,317
Jan 8, 2026
1,465.00
1,465.00
1,435.90
1,453.40
1,442.45
357,648
Jan 7, 2026
1,480.00
1,505.00
1,446.30
1,473.80
1,462.70
365,429
Jan 6, 2026
1,510.00
1,514.00
1,472.00
1,479.30
1,468.15
284,649
Jan 5, 2026
1,483.50
1,510.00
1,462.00
1,502.10
1,490.78
299,517
Jan 2, 2026
1,509.00
1,509.00
1,460.60
1,474.20
1,463.09
637,719
Jan 1, 2026
1,483.30
1,520.00
1,469.40
1,509.80
1,498.42
239,371
Dec 31, 2025
1,458.00
1,487.00
1,438.50
1,482.60
1,471.43
199,004
Dec 30, 2025
1,434.80
1,464.50
1,410.30
1,458.00
1,447.01
439,848
Dec 29, 2025
1,409.00
1,439.00
1,397.10
1,428.20
1,417.44
671,315
Dec 26, 2025
1,402.00
1,433.90
1,387.60
1,404.50
1,393.92
232,338
Dec 24, 2025
1,404.00
1,420.00
1,397.40
1,407.80
1,397.19
331,053
Dec 23, 2025
1,398.10
1,417.50
1,397.80
1,411.10
1,400.47
287,712
Dec 22, 2025
1,387.60
1,421.40
1,375.90
1,415.30
1,404.64
244,020
Dec 19, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
1,381.60
1,397.90
1,348.00
1,391.60
1,381.11
487,016
Dec 18, 2025
1,412.50
1,415.05
1,387.50
1,396.80
1,386.28
474,748
Dec 17, 2025
1,420.00
1,433.00
1,397.00
1,408.00
1,397.39
278,866
Dec 16, 2025
1,430.00
1,433.30
1,412.50
1,416.10
1,405.43
467,262
Dec 15, 2025
1,449.00
1,457.50
1,412.50
1,429.55
1,418.78
323,668
Dec 12, 2025
1,451.40
1,462.00
1,426.45
1,437.25
1,426.42
307,950
Dec 11, 2025
1,437.20
1,445.25
1,420.75
1,442.65
1,431.78
347,990
Dec 10, 2025
1,457.20
1,476.95
1,423.20
1,437.20
1,426.37
336,578
Dec 9, 2025
1,467.50
1,474.35
1,446.15
1,457.25
1,446.27
226,952
Dec 8, 2025
1,507.65
1,520.90
1,465.25
1,483.85
1,472.67
200,828
Dec 5, 2025
1,520.05
1,527.00
1,486.05
1,514.80
1,503.39
136,630
Dec 4, 2025
1,498.00
1,533.00
1,489.60
1,527.05
1,515.54
91,344
Dec 3, 2025
1,531.30
1,534.60
1,483.60
1,497.60
1,486.32
222,406
Dec 2, 2025
1,525.00
1,529.95
1,505.00
1,522.00
1,510.53
354,882
Dec 1, 2025
1,527.50
1,534.45
1,510.00
1,526.05
1,514.55
239,850
Nov 28, 2025
1,560.95
1,562.50
1,512.50
1,525.90
1,514.40
391,568
Nov 27, 2025
1,558.50
1,569.40
1,549.05
1,557.25
1,545.52
102,160
Nov 26, 2025
1,561.50
1,565.00
1,544.05
1,549.05
1,537.38
208,718
Nov 25, 2025
1,565.00
1,575.55
1,530.00
1,571.20
1,559.36
176,186
Nov 24, 2025
1,575.00
1,576.45
1,537.50
1,560.55
1,548.79
145,704
Nov 21, 2025
1,565.00
1,582.75
1,541.50
1,571.10
1,559.26
197,220
Nov 20, 2025
1,604.05
1,611.40
1,560.90
1,563.70
1,551.92
302,952
Nov 19, 2025
1,591.30
1,654.60
1,591.30
1,604.05
1,591.96
615,380
Nov 18, 2025
1,578.50
1,599.95
1,565.00
1,591.30
1,579.31
206,506
Nov 17, 2025
1,577.25
1,582.20
1,564.75
1,579.15
1,567.25
134,276
Nov 14, 2025
1,557.55
1,582.50
1,555.25
1,576.60
1,564.72
94,512
Nov 13, 2025
1,538.00
1,587.50
1,532.60
1,571.80
1,559.96
264,226
Nov 12, 2025
1,563.00
1,563.60
1,512.20
1,540.35
1,528.74
168,398
Nov 11, 2025
1,541.85
1,550.00
1,522.50
1,532.05
1,520.51
153,466
Nov 10, 2025
1,542.05
1,568.20
1,537.50
1,544.70
1,533.06
108,604
Nov 7, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
1,554.00
1,555.00
1,521.10
1,548.35
1,536.68
122,290
Nov 6, 2025
1,569.00
1,584.40
1,544.35
1,554.00
1,538.82
199,872
Nov 4, 2025
1,624.90
1,625.00
1,565.05
1,576.85
1,561.44
289,784
Nov 3, 2025
1,577.45
1,644.95
1,575.55
1,627.45
1,611.55
729,236
Oct 31, 2025
1,544.95
1,604.45
1,531.50
1,567.75
1,552.43
1,056,738
Oct 30, 2025
1,541.50
1,558.55
1,535.05
1,544.70
1,529.61
189,218
