BSE - Delayed Quote
INR
Mazagon Dock Shipbuilders Limited (MAZDOCK.BO)
1,705.00
-57.00
(-3.23%)
At close: October 30 at 3:58:52 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
1,764.65
1,766.00
1,702.95
1,705.00
1,705.00
55,877
Oct 29, 2026
1,734.50
1,765.60
1,720.15
1,762.00
1,762.00
71,441
Oct 28, 2026
1,688.35
1,775.05
1,688.35
1,731.00
1,731.00
246,214
Oct 27, 2026
1,886.90
1,935.00
1,691.10
1,755.05
1,755.05
340,745
Oct 26, 2026
1,860.00
1,904.00
1,838.80
1,879.00
1,879.00
92,562
Oct 23, 2026
1,915.00
1,917.15
1,845.55
1,862.00
1,862.00
125,608
Oct 22, 2026
1,936.85
1,943.85
1,863.75
1,926.00
1,926.00
128,767
Oct 21, 2026
2,050.00
2,062.00
1,983.25
1,997.40
1,997.40
70,593
Oct 19, 2026
2,091.95
2,091.95
2,050.60
2,054.00
2,054.00
21,455
Oct 16, 2026
2,109.90
2,114.00
2,089.95
2,091.00
2,091.00
20,947
Oct 15, 2026
2,121.85
2,131.65
2,100.00
2,102.80
2,102.80
36,164
Oct 14, 2026
2,120.00
2,145.80
2,108.10
2,124.30
2,124.30
35,727
Oct 13, 2026
2,028.00
2,119.90
2,006.00
2,119.90
2,119.90
102,226
Oct 12, 2026
2,030.90
2,077.00
2,025.00
2,028.00
2,028.00
68,941
Oct 9, 2026
2,020.00
2,021.60
1,988.50
2,015.00
2,015.00
70,424
Oct 8, 2026
2,060.00
2,062.90
1,990.00
1,990.00
1,990.00
89,614
Oct 7, 2026
2,100.05
2,100.05
2,052.95
2,065.45
2,065.45
52,418
Oct 6, 2026
2,082.15
2,111.00
2,079.00
2,103.85
2,103.85
29,996
Oct 5, 2026
2,073.00
2,092.90
2,055.50
2,070.30
2,070.30
58,754
Oct 1, 2026
2,112.20
2,115.50
2,032.80
2,068.85
2,068.85
49,242
Sep 30, 2026
2,082.55
2,138.85
2,082.55
2,109.20
2,109.20
64,765
Sep 29, 2026
2,136.20
2,136.20
2,089.00
2,095.00
2,095.00
93,999
Sep 28, 2026
2,192.65
2,198.95
2,131.25
2,140.00
2,140.00
78,928
Sep 25, 2026
2,204.95
2,214.90
2,186.00
2,200.00
2,200.00
45,548
Sep 24, 2026
2,200.10
2,221.60
2,188.85
2,205.00
2,205.00
62,940
Sep 23, 2026
2,212.50
2,224.55
2,204.30
2,212.00
2,212.00
36,708
Sep 22, 2026
2,244.70
2,250.50
2,196.00
2,204.00
2,204.00
63,046
Sep 21, 2026
2,272.85
2,279.20
2,222.00
2,233.00
2,233.00
59,618
Sep 18, 2026
2,210.00
2,270.10
2,204.05
2,252.00
2,252.00
88,510
Sep 17, 2026
2,249.80
2,263.40
2,177.75
2,216.85
2,216.85
108,001
Sep 16, 2026
2,233.65
2,283.95
2,190.15
2,226.55
2,226.55
110,533
Sep 15, 2026
2,341.40
2,342.00
2,225.00
2,303.00
2,303.00
53,247
Sep 11, 2026
2,365.90
2,365.90
2,316.00
2,335.50
2,335.50
85,244
Sep 10, 2026
2,410.00
2,416.75
2,374.30
2,395.00
2,395.00
37,785
Sep 9, 2026
2,456.00
2,459.80
2,398.00
2,409.00
2,409.00
25,708
Sep 8, 2026
2,454.30
2,478.30
2,437.00
2,456.00
2,456.00
37,987
Sep 7, 2026
2,488.00
2,504.85
2,434.30
2,447.00
2,447.00
56,933
Sep 4, 2026
2,496.60
2,545.00
2,476.65
2,477.00
2,477.00
50,608
Sep 3, 2026
2,468.70
2,496.00
2,463.55
2,473.00
2,473.00
20,186
Sep 2, 2026
2,465.00
2,467.00
2,432.00
2,450.00
2,450.00
22,310
Sep 1, 2026
2,480.00
2,502.20
2,453.10
2,480.00
2,480.00
41,222
Aug 31, 2026
2,558.75
2,558.75
2,476.45
2,482.00
2,482.00
30,155
Aug 28, 2026
2,584.00
2,593.35
2,544.70
2,552.20
2,552.20
32,605
Aug 27, 2026
2,629.70
2,633.30
2,584.00
2,584.00
2,584.00
35,883
Aug 26, 2026
2,605.20
2,655.90
2,580.00
2,600.05
2,600.05
206,605
Aug 25, 2026
2,549.50
2,620.00
2,520.00
2,602.00
2,602.00
230,990
Aug 24, 2026
2,552.50
2,572.40
2,522.35
2,538.00
2,538.00
70,735
Aug 21, 2026
2,570.00
2,596.75
2,542.15
2,552.50
2,552.50
29,809
Aug 20, 2026
4.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
2,574.65
2,582.45
2,552.25
2,568.60
2,568.60
33,951
Aug 19, 2026
2,589.70
2,604.85
2,539.60
2,547.00
2,542.38
37,892
Aug 18, 2026
2,569.70
2,617.60
2,556.05
2,586.00
2,581.31
70,878
Aug 17, 2026
2,587.20
2,599.00
2,555.75
2,562.00
2,557.35
97,095
Aug 14, 2026
2,576.85
2,602.90
2,555.00
2,580.00
2,575.32
75,833
Aug 13, 2026
2,553.75
2,583.20
2,548.40
2,565.20
2,560.55
86,468
Aug 12, 2026
2,574.75
2,574.75
2,483.90
2,540.00
2,535.39
57,668
Aug 11, 2026
2,578.95
2,588.20
2,539.05
2,550.00
2,545.37
51,258
Aug 10, 2026
2,524.10
2,582.95
2,486.75
2,574.00
2,569.33
80,062
Aug 7, 2026
2,531.00
2,557.45
2,495.60
2,500.00
2,495.47
91,452
Aug 6, 2026
2,381.00
2,573.00
2,374.00
2,530.00
2,525.41
277,589
Aug 5, 2026
2,397.90
2,423.50
2,368.85
2,370.30
2,366.00
45,444
Aug 4, 2026
2,392.00
2,412.25
2,380.55
2,381.50
2,377.18
33,003
Aug 3, 2026
2,385.05
2,410.80
2,376.55
2,382.00
2,377.68
81,077
Jul 31, 2026
2,340.65
2,400.00
2,330.00
2,382.15
2,377.83
215,803
Jul 30, 2026
2,306.15
2,341.00
2,270.20
2,319.65
2,315.44
148,097
Jul 29, 2026
2,301.10
2,314.00
2,298.00
2,308.00
2,303.81
35,034
Jul 28, 2026
2,330.00
2,331.60
2,290.35
2,296.05
2,291.89
28,983
Jul 27, 2026
2,300.00
2,335.00
2,300.00
2,328.95
2,324.73
47,545
Jul 24, 2026
2,280.00
2,311.95
2,271.80
2,294.65
2,290.49
49,221
Jul 23, 2026
2,305.15
2,331.00
2,292.45
2,299.05
2,294.88
41,800
Jul 22, 2026
2,354.00
2,358.85
2,302.05
2,307.40
2,303.21
37,555
Jul 21, 2026
2,346.30
2,360.00
2,328.00
2,354.05
2,349.78
18,011
Jul 20, 2026
2,330.05
2,355.05
2,323.10
2,346.35
2,342.09
50,348
Jul 17, 2026
2,359.45
2,366.95
2,335.20
2,342.95
2,338.70
27,783
Jul 16, 2026
2,365.50
2,384.05
2,352.85
2,360.60
2,356.32
51,932
Jul 15, 2026
2,364.00
2,402.00
2,359.00
2,370.50
2,366.20
35,871
Jul 14, 2026
2,387.95
2,387.95
2,351.65
2,359.80
2,355.52
44,828
Jul 13, 2026
2,408.20
2,412.00
2,385.00
2,402.00
2,397.64
59,213
Jul 10, 2026
2,381.95
2,433.55
2,374.00
2,420.10
2,415.71
122,197
Jul 9, 2026
2,440.00
2,443.00
2,369.90
2,373.55
2,369.24
91,206
Jul 8, 2026
2,500.00
2,525.00
2,436.90
2,449.35
2,444.91
99,451
Jul 7, 2026
2,568.65
2,568.65
2,511.30
2,523.40
2,518.82
40,761
Jul 6, 2026
2,564.65
2,582.00
2,535.05
2,573.00
2,568.33
39,648
Jul 3, 2026
2,567.00
2,596.35
2,536.20
2,543.05
2,538.44
63,128
Jul 2, 2026
2,541.15
2,565.30
2,534.10
2,554.15
2,549.52
100,395
Jul 1, 2026
2,495.95
2,542.40
2,474.60
2,535.85
2,531.25
49,156
Jun 30, 2026
2,460.00
2,538.00
2,451.85
2,495.95
2,491.42
115,293
Jun 29, 2026
2,463.05
2,517.35
2,436.15
2,447.00
2,442.56
102,335
Jun 25, 2026
2,511.10
2,537.30
2,465.00
2,473.05
2,468.56
79,152
Jun 24, 2026
2,509.90
2,543.00
2,478.55
2,493.40
2,488.88
52,561
Jun 23, 2026
2,541.30
2,562.90
2,496.05
2,504.90
2,500.36
90,839
Jun 22, 2026
2,538.45
2,567.25
2,509.35
2,542.20
2,537.59
47,436
Jun 19, 2026
2,532.65
2,544.00
2,498.65
2,514.35
2,509.79
52,559
Jun 18, 2026
2,568.65
2,568.70
2,516.40
2,532.90
2,528.31
58,466
Jun 17, 2026
2,484.65
2,564.50
2,472.45
2,551.60
2,546.97
80,754
Jun 16, 2026
2,449.70
2,471.05
2,437.00
2,466.85
2,462.38
29,274
Jun 15, 2026
2,448.25
2,474.00
2,435.10
2,439.70
2,435.27
43,659
Jun 12, 2026
2,388.80
2,416.00
2,365.55
2,408.95
2,404.58
74,365
Jun 11, 2026
2,355.75
2,378.90
2,314.25
2,347.95
2,343.69
46,341
Jun 10, 2026
2,439.95
2,449.90
2,357.25
2,366.20
2,361.91
62,009
Jun 9, 2026
2,395.00
2,444.40
2,395.00
2,435.50
2,431.08
34,701
Jun 8, 2026
2,396.20
2,412.00
2,370.00
2,388.90
2,384.57
39,410
Jun 5, 2026
2,445.50
2,474.00
2,416.35
2,422.45
2,418.06
79,956
Jun 4, 2026
2,440.00
2,478.00
2,422.60
2,445.25
2,440.81
37,233
Jun 3, 2026
2,445.10
2,457.00
2,386.30
2,441.55
2,437.12
103,579
Jun 2, 2026
2,409.15
2,452.60
2,389.45
2,445.10
2,440.67
36,073
Jun 1, 2026
2,460.20
2,474.85
2,403.00
2,422.10
2,417.71
92,691
May 29, 2026
2,450.35
2,534.00
2,432.85
2,457.30
2,452.84
131,202
May 27, 2026
2,453.00
2,480.00
2,442.80
2,455.05
2,450.60
62,302
May 26, 2026
2,460.15
2,487.45
2,445.00
2,460.10
2,455.64
76,017
May 25, 2026
2,493.95
2,503.40
2,460.30
2,472.00
2,467.52
39,595
May 22, 2026
2,460.15
2,481.00
2,446.40
2,470.00
2,465.52
64,991
May 21, 2026
2,462.90
2,496.00
2,445.00
2,455.20
2,450.75
56,282
May 20, 2026
2,408.90
2,444.40
2,379.35
2,436.10
2,431.68
53,473
May 19, 2026
2,471.45
2,473.40
2,417.00
2,422.75
2,418.36
42,386
May 18, 2026
2,437.40
2,458.75
2,385.00
2,443.05
2,438.62
120,533
May 15, 2026
2,520.00
2,528.65
2,465.00
2,481.80
2,477.30
82,790
May 14, 2026
2,530.00
2,558.50
2,461.50
2,523.25
2,518.67
115,881
May 13, 2026
2,446.00
2,532.10
2,441.15
2,518.60
2,514.03
174,805
May 12, 2026
2,549.75
2,568.05
2,435.00
2,446.70
2,442.26
108,369
May 11, 2026
2,645.00
2,645.05
2,547.00
2,564.85
2,560.20
106,078
May 8, 2026
2,684.80
2,698.05
2,642.00
2,655.95
2,651.13
117,798
May 7, 2026
2,652.00
2,694.55
2,635.75
2,684.80
2,679.93
85,472
May 6, 2026
2,649.95
2,668.90
2,629.10
2,644.35
2,639.55
149,039
May 5, 2026
2,615.00
2,650.00
2,598.60
2,635.30
2,630.52
129,487
May 4, 2026
2,750.40
2,759.40
2,585.05
2,610.20
2,605.47
440,136
Apr 30, 2026
2,775.00
2,779.40
2,680.00
2,733.25
2,728.29
220,192
Apr 29, 2026
2,710.00
2,810.00
2,703.25
2,771.50
2,766.47
251,792
Apr 28, 2026
2,708.90
2,710.00
2,670.40
2,683.15
2,678.28
74,251
Apr 27, 2026
2,691.00
2,713.75
2,671.25
2,683.70
2,678.83
92,648
Apr 24, 2026
2,700.10
2,725.85
2,642.00
2,679.20
2,674.34
253,053
Apr 23, 2026
2,705.00
2,743.45
2,671.05
2,694.20
2,689.31
171,074
Apr 22, 2026
2,664.00
2,714.40
2,650.00
2,702.75
2,697.85
137,967
Apr 21, 2026
2,643.70
2,707.90
2,638.40
2,656.30
2,651.48
176,491
Apr 20, 2026
2,620.60
2,670.00
2,577.35
2,620.85
2,616.10
274,148
Apr 17, 2026
2,586.70
2,624.85
2,564.60
2,618.30
2,613.55
178,893
Apr 16, 2026
2,560.00
2,591.15
2,526.00
2,564.00
2,559.35
205,121
Apr 15, 2026
2,544.25
2,562.50
2,521.65
2,539.20
2,534.59
111,453
Apr 13, 2026
2,424.40
2,498.95
2,390.00
2,494.50
2,489.98
159,271
Apr 10, 2026
2,454.95
2,530.00
2,450.10
2,469.35
2,464.87
198,652
Apr 9, 2026
2,385.00
2,469.40
2,373.30
2,435.70
2,431.28
308,128
Apr 8, 2026
2,524.95
2,524.95
2,374.70
2,395.70
2,391.35
167,788
Apr 7, 2026
2,292.80
2,335.50
2,274.75
2,327.00
2,322.78
155,599
Apr 6, 2026
2,274.90
2,322.15
2,217.25
2,314.45
2,310.25
142,230
Apr 2, 2026
2,256.70
2,279.00
2,203.00
2,264.10
2,259.99
185,609
Apr 1, 2026
2,156.60
2,344.45
2,124.45
2,317.25
2,313.05
651,995
Mar 30, 2026
2,131.35
2,184.45
2,057.40
2,064.15
2,060.41
339,575
Mar 27, 2026
2,248.20
2,255.85
2,155.70
2,163.90
2,159.97
263,134
Mar 25, 2026
2,284.95
2,308.25
2,247.75
2,256.45
2,252.36
82,766
Mar 24, 2026
2,273.50
2,273.50
2,212.70
2,251.80
2,247.72
83,740
Mar 23, 2026
2,290.00
2,302.30
2,186.00
2,205.65
2,201.65
138,910
Mar 20, 2026
2,387.95
2,412.00
2,316.00
2,323.75
2,319.53
136,080
Mar 19, 2026
2,431.45
2,447.00
2,351.75
2,361.90
2,357.62
122,695
Mar 18, 2026
2,366.15
2,464.75
2,363.00
2,456.40
2,451.94
192,325
Mar 17, 2026
2,347.10
2,374.00
2,307.65
2,363.85
2,359.56
80,146
Mar 16, 2026
2,328.00
2,348.00
2,260.90
2,329.55
2,325.32
221,834
Mar 13, 2026
2,437.00
2,442.50
2,320.00
2,328.50
2,324.28
193,605
Mar 12, 2026
2,395.25
2,470.00
2,382.00
2,447.90
2,443.46
400,141
Mar 11, 2026
2,518.95
2,539.00
2,429.00
2,436.75
2,432.33
134,286
Mar 10, 2026
2,444.95
2,499.00
2,361.20
2,480.35
2,475.85
317,173
Mar 9, 2026
2,498.55
2,498.55
2,347.10
2,386.65
2,382.32
309,745
Mar 6, 2026
2,398.95
2,559.00
2,373.55
2,469.65
2,465.17
1,330,595
Mar 5, 2026
2,198.95
2,412.50
2,175.85
2,351.95
2,347.68
1,024,135
Mar 4, 2026
2,209.00
2,214.95
2,158.40
2,166.35
2,162.42
55,360
Mar 2, 2026
2,135.85
2,275.00
2,130.00
2,209.50
2,205.49
94,933
Feb 27, 2026
2,264.90
2,264.90
2,215.00
2,223.60
2,219.57
46,699
Feb 26, 2026
2,240.00
2,273.00
2,230.00
2,251.15
2,247.07
61,860
Feb 25, 2026
2,260.00
2,271.85
2,232.05
2,239.15
2,235.09
30,756
Feb 24, 2026
2,281.05
2,289.85
2,236.15
2,256.25
2,252.16
103,109
Feb 23, 2026
2,370.10
2,372.00
2,271.00
2,280.90
2,276.76
118,983
Feb 20, 2026
2,344.00
2,408.40
2,332.95
2,361.70
2,357.42
37,270
Feb 19, 2026
2,390.30
2,415.00
2,329.50
2,340.05
2,335.81
24,270
Feb 18, 2026
2,370.15
2,400.90
2,343.75
2,388.05
2,383.72
69,743
Feb 17, 2026
2,356.00
2,380.15
2,351.05
2,367.95
2,363.65
48,738
Feb 16, 2026
2,351.25
2,362.15
2,319.15
2,357.95
2,353.67
68,897
Feb 13, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
2,395.50
2,402.00
2,340.00
2,351.25
2,346.99
88,583
Feb 12, 2026
2,430.35
2,431.00
2,396.00
2,415.40
2,403.53
35,982
Feb 11, 2026
2,450.65
2,450.65
2,395.20
2,430.40
2,418.46
55,318
Feb 10, 2026
2,486.60
2,511.05
2,431.05
2,439.05
2,427.07
55,078
Feb 9, 2026
2,434.95
2,498.00
2,419.30
2,472.25
2,460.10
73,131
Feb 6, 2026
2,415.00
2,438.25
2,356.05
2,402.35
2,390.55
85,553
Feb 5, 2026
2,425.75
2,431.80
2,350.00
2,397.50
2,385.72
87,643
Feb 4, 2026
2,450.00
2,450.00
2,406.85
2,431.90
2,419.95
36,606
Feb 3, 2026
2,510.80
2,544.95
2,435.00
2,450.15
2,438.11
119,167
Feb 2, 2026
2,384.90
2,438.95
2,334.20
2,428.00
2,416.07
168,537
Jan 30, 2026
2,508.00
2,585.90
2,480.05
2,572.95
2,560.31
148,668
Jan 29, 2026
2,536.25
2,536.45
2,465.25
2,516.05
2,503.69
155,409
Jan 28, 2026
2,341.65
2,514.00
2,341.65
2,506.45
2,494.14
240,631
Jan 27, 2026
2,313.25
2,350.00
2,283.30
2,337.25
2,325.77
48,676
Jan 23, 2026
2,370.25
2,380.00
2,296.70
2,301.45
2,290.14
84,740
Jan 22, 2026
2,345.00
2,379.80
2,330.05
2,369.15
2,357.51
85,839
Jan 21, 2026
2,330.00
2,351.75
2,287.15
2,331.45
2,319.99
172,057
Jan 20, 2026
2,437.00
2,453.35
2,317.10
2,333.75
2,322.28
187,843
Jan 19, 2026
2,423.00
2,473.50
2,422.90
2,437.45
2,425.47
40,535
Jan 16, 2026
2,475.20
2,485.00
2,418.65
2,446.85
2,434.83
95,250
Jan 14, 2026
2,479.45
2,498.00
2,460.00
2,471.10
2,458.96
40,596
Jan 13, 2026
2,549.75
2,549.75
2,451.00
2,481.35
2,469.16
67,459
Jan 12, 2026
2,524.95
2,529.15
2,445.00
2,519.70
2,507.32
142,846
Jan 9, 2026
2,490.00
2,606.95
2,490.00
2,503.20
2,490.90
271,853
Jan 8, 2026
2,503.25
2,553.30
2,470.50
2,479.80
2,467.62
96,990
Jan 7, 2026
2,478.05
2,520.00
2,468.00
2,511.60
2,499.26
81,637
Jan 6, 2026
2,518.20
2,519.90
2,473.25
2,496.50
2,484.23
68,353
Jan 5, 2026
2,487.70
2,544.60
2,487.70
2,515.85
2,503.49
108,395
Jan 2, 2026
2,480.00
2,511.00
2,474.40
2,494.80
2,482.54
84,043
Jan 1, 2026
2,504.80
2,504.80
2,454.65
2,477.65
2,465.48
64,933
Dec 31, 2025
2,474.00
2,509.00
2,474.00
2,490.20
2,477.96
82,542
Dec 30, 2025
2,548.75
2,548.75
2,420.00
2,463.15
2,451.05
188,073
Dec 29, 2025
2,568.10
2,635.15
2,531.30
2,538.00
2,525.53
231,659
Dec 26, 2025
2,532.80
2,627.00
2,525.95
2,541.75
2,529.26
186,849
Dec 24, 2025
2,511.70
2,562.90
2,510.05
2,540.70
2,528.22
47,848
Dec 23, 2025
2,548.10
2,572.80
2,506.40
2,511.65
2,499.31
107,549
Dec 22, 2025
2,434.30
2,553.50
2,403.00
2,545.40
2,532.89
178,704
Dec 19, 2025
2,359.00
2,414.85
2,359.00
2,409.65
2,397.81
63,332
Dec 18, 2025
2,353.00
2,379.90
2,325.05
2,358.25
2,346.66
33,126
Dec 17, 2025
2,414.90
2,415.00
2,350.55
2,356.05
2,344.47
47,117
Dec 16, 2025
2,435.00
2,440.40
2,395.00
2,407.35
2,395.52
33,810
Dec 15, 2025
2,456.00
2,464.00
2,435.05
2,447.15
2,435.13
49,114
Dec 12, 2025
2,469.40
2,491.45
2,435.50
2,459.15
2,447.07
29,901
Dec 11, 2025
2,455.75
2,490.00
2,446.00
2,467.00
2,454.88
69,081
Dec 10, 2025
2,467.55
2,511.40
2,432.85
2,439.20
2,427.22
75,127
Dec 9, 2025
2,452.00
2,505.60
2,404.20
2,491.20
2,478.96
134,309
Dec 8, 2025
2,614.50
2,615.00
2,454.70
2,484.60
2,472.39
82,908
Dec 5, 2025
2,659.05
2,667.55
2,601.70
2,616.00
2,603.15
38,845
Dec 4, 2025
2,620.70
2,660.00
2,580.50
2,641.15
2,628.17
66,168
Dec 3, 2025
2,656.80
2,656.80
2,610.20
2,618.15
2,605.29
19,114
Dec 2, 2025
2,670.00
2,681.15
2,640.05
2,650.85
2,637.83
14,023
Dec 1, 2025
2,696.80
2,703.00
2,663.40
2,671.30
2,658.18
18,645
Nov 28, 2025
2,677.20
2,698.00
2,663.15
2,679.40
2,666.24
17,787
Nov 27, 2025
2,703.55
2,721.00
2,665.80
2,673.85
2,660.71
33,891
Nov 26, 2025
2,662.55
2,699.00
2,652.00
2,696.00
2,682.75
59,273
Nov 25, 2025
2,689.75
2,703.60
2,640.50
2,643.30
2,630.31
24,093
Nov 24, 2025
2,739.50
2,739.50
2,680.45
2,685.80
2,672.60
29,436
Nov 21, 2025
2,830.00
2,832.95
2,737.00
2,742.50
2,729.03
61,440
Nov 20, 2025
2,783.40
2,847.90
2,780.00
2,828.75
2,814.85
82,076
Nov 19, 2025
2,799.90
2,799.90
2,764.10
2,778.90
2,765.25
25,468
Nov 18, 2025
2,819.65
2,819.65
2,772.00
2,798.55
2,784.80
30,085
Nov 17, 2025
2,786.80
2,826.00
2,785.00
2,799.85
2,786.09
58,504
Nov 14, 2025
2,736.00
2,795.65
2,730.00
2,781.15
2,767.49
71,056
Nov 13, 2025
2,756.25
2,776.95
2,726.00
2,734.25
2,720.82
57,101
Nov 12, 2025
2,769.85
2,794.00
2,735.00
2,757.75
2,744.20
37,052
Nov 11, 2025
2,710.00
2,757.00
2,710.00
2,751.80
2,738.28
52,727
Nov 10, 2025
2,671.35
2,743.60
2,658.85
2,705.35
2,692.06
84,255
Nov 7, 2025
2,624.80
2,681.95
2,582.50
2,670.55
2,657.43
35,862
Nov 6, 2025
2,672.75
2,699.40
2,620.00
2,629.35
2,616.43
37,938
Nov 4, 2025
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
2,748.60
2,748.60
2,676.80
2,682.70
2,669.52
84,837
Nov 3, 2025
2,716.25
2,754.35
2,701.00
2,748.85
2,729.37
61,560
Oct 31, 2025
2,760.00
2,768.35
2,720.35
2,729.00
2,709.66
44,265
Oct 30, 2025
2,790.75
2,790.75
2,738.00
2,743.10
2,723.66
43,132
