646.60
+19.95
+(3.18%)
At close: 3:48:23 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 629.20 | 661.60 | 595.50 | 646.60 | 646.60 | 30,140 |
| Apr 17, 2025 | 636.95 | 636.95 | 618.50 | 626.65 | 626.65 | 14,810 |
| Apr 16, 2025 | 626.55 | 638.00 | 623.45 | 634.30 | 634.30 | 15,592 |
| Apr 15, 2025 | 634.25 | 640.95 | 625.20 | 629.55 | 629.55 | 4,707 |
| Apr 11, 2025 | 630.90 | 643.30 | 616.30 | 624.80 | 624.80 | 13,270 |
| Apr 9, 2025 | 622.50 | 625.00 | 617.70 | 620.85 | 620.85 | 4,119 |
| Apr 8, 2025 | 644.75 | 645.40 | 620.05 | 624.10 | 624.10 | 9,332 |
| Apr 7, 2025 | 596.00 | 644.15 | 562.45 | 632.90 | 632.90 | 10,276 |
| Apr 4, 2025 | 652.60 | 657.90 | 649.35 | 653.75 | 653.75 | 4,789 |
| Apr 3, 2025 | 646.00 | 666.00 | 643.00 | 663.00 | 663.00 | 7,442 |
| Apr 2, 2025 | 653.95 | 653.95 | 631.15 | 649.35 | 649.35 | 3,640 |
| Apr 1, 2025 | 636.70 | 652.00 | 630.00 | 640.20 | 640.20 | 11,975 |
| Mar 28, 2025 | 648.00 | 653.00 | 635.15 | 637.45 | 637.45 | 6,551 |
| Mar 27, 2025 | 624.95 | 647.40 | 624.95 | 642.60 | 642.60 | 5,650 |
| Mar 26, 2025 | 659.95 | 659.95 | 628.30 | 630.00 | 630.00 | 4,486 |
| Mar 25, 2025 | 640.35 | 658.60 | 640.35 | 646.70 | 646.70 | 8,123 |
| Mar 24, 2025 | 649.00 | 661.05 | 638.20 | 648.00 | 648.00 | 8,832 |
| Mar 21, 2025 | 638.75 | 652.05 | 634.20 | 638.35 | 638.35 | 8,559 |
| Mar 20, 2025 | 645.95 | 647.45 | 627.55 | 638.75 | 638.75 | 11,639 |
| Mar 19, 2025 | 605.30 | 639.00 | 597.00 | 633.30 | 633.30 | 31,495 |
| Mar 18, 2025 | 603.95 | 607.10 | 592.10 | 595.15 | 595.15 | 20,836 |
| Mar 17, 2025 | 602.00 | 607.95 | 588.10 | 592.90 | 592.90 | 11,854 |
| Mar 13, 2025 | 606.65 | 610.00 | 590.00 | 590.95 | 590.95 | 8,519 |
| Mar 12, 2025 | 590.05 | 617.00 | 587.45 | 606.60 | 606.60 | 15,619 |
| Mar 11, 2025 | 579.40 | 600.10 | 575.50 | 593.20 | 593.20 | 21,220 |
| Mar 10, 2025 | 619.00 | 622.95 | 589.90 | 592.60 | 592.60 | 9,318 |
| Mar 7, 2025 | 616.05 | 622.35 | 612.10 | 618.95 | 618.95 | 10,760 |
| Mar 6, 2025 | 612.05 | 628.75 | 611.95 | 616.80 | 616.80 | 12,342 |
| Mar 5, 2025 | 614.80 | 629.30 | 605.55 | 612.75 | 612.75 | 9,595 |
| Mar 4, 2025 | 612.00 | 615.95 | 597.05 | 606.25 | 606.25 | 6,595 |
| Mar 3, 2025 | 610.70 | 619.30 | 596.10 | 610.05 | 610.05 | 15,933 |
| Feb 28, 2025 | 615.00 | 630.85 | 610.00 | 615.15 | 615.15 | 14,910 |
| Feb 27, 2025 | 659.00 | 659.00 | 622.05 | 630.85 | 630.85 | 6,593 |
| Feb 25, 2025 | 667.15 | 667.15 | 637.90 | 640.00 | 640.00 | 9,092 |
| Feb 24, 2025 | 653.05 | 665.70 | 644.55 | 654.05 | 654.05 | 6,588 |
| Feb 21, 2025 | 647.95 | 675.00 | 644.55 | 661.85 | 661.85 | 5,937 |
| Feb 20, 2025 | 640.75 | 663.75 | 640.75 | 648.00 | 648.00 | 5,337 |
| Feb 19, 2025 | 637.05 | 657.90 | 637.05 | 652.75 | 652.75 | 7,408 |
| Feb 18, 2025 | 646.80 | 652.00 | 637.05 | 640.90 | 640.90 | 9,140 |
| Feb 17, 2025 | 641.10 | 655.00 | 634.40 | 648.60 | 648.60 | 14,774 |
| Feb 14, 2025 | 671.70 | 685.15 | 642.50 | 654.65 | 654.65 | 9,564 |
| Feb 13, 2025 | 660.00 | 672.85 | 656.00 | 660.60 | 660.60 | 8,400 |
| Feb 12, 2025 | 656.30 | 680.05 | 645.70 | 661.40 | 661.40 | 17,308 |
| Feb 11, 2025 | 670.00 | 671.00 | 651.05 | 658.00 | 658.00 | 8,162 |
| Feb 10, 2025 | 703.05 | 703.05 | 669.95 | 672.95 | 672.95 | 12,753 |
| Feb 7, 2025 | 702.65 | 709.95 | 682.60 | 696.15 | 696.15 | 11,843 |
| Feb 6, 2025 | 707.00 | 717.80 | 697.25 | 702.55 | 702.55 | 11,627 |
| Feb 5, 2025 | 680.00 | 710.35 | 680.00 | 706.75 | 706.75 | 25,596 |
| Feb 4, 2025 | 655.65 | 686.70 | 639.05 | 680.95 | 680.95 | 21,248 |
| Feb 3, 2025 | 674.40 | 674.40 | 644.00 | 655.65 | 655.65 | 10,759 |
| Feb 1, 2025 | 717.95 | 717.95 | 671.20 | 674.60 | 674.60 | 21,318 |
| Jan 31, 2025 | 652.95 | 708.15 | 642.00 | 683.25 | 683.25 | 18,380 |
| Jan 30, 2025 | 657.15 | 663.65 | 642.40 | 653.95 | 653.95 | 28,507 |
| Jan 29, 2025 | 615.25 | 662.05 | 607.05 | 657.20 | 657.20 | 32,765 |
| Jan 28, 2025 | 645.35 | 645.35 | 588.90 | 612.30 | 612.30 | 19,534 |
| Jan 27, 2025 | 676.65 | 680.25 | 631.95 | 643.30 | 643.30 | 30,095 |
| Jan 24, 2025 | 717.05 | 727.05 | 700.90 | 707.15 | 707.15 | 6,222 |
| Jan 23, 2025 | 719.80 | 730.45 | 714.50 | 717.35 | 717.35 | 10,178 |
| Jan 22, 2025 | 732.00 | 738.10 | 710.00 | 719.85 | 719.85 | 11,593 |
| Jan 21, 2025 | 753.05 | 766.65 | 730.10 | 731.90 | 731.90 | 11,677 |
| Jan 20, 2025 | 743.15 | 762.70 | 743.15 | 753.05 | 753.05 | 4,328 |
| Jan 17, 2025 | 765.80 | 767.75 | 756.05 | 758.05 | 758.05 | 5,684 |
| Jan 16, 2025 | 763.05 | 784.15 | 763.05 | 768.40 | 768.40 | 8,904 |
| Jan 15, 2025 | 754.95 | 770.60 | 739.75 | 761.90 | 761.90 | 19,830 |
| Jan 14, 2025 | 725.00 | 742.50 | 718.00 | 738.40 | 738.40 | 16,569 |
| Jan 13, 2025 | 765.45 | 769.60 | 722.70 | 724.65 | 724.65 | 20,049 |
| Jan 10, 2025 | 774.00 | 789.95 | 768.15 | 781.10 | 781.10 | 31,275 |
| Jan 9, 2025 | 798.00 | 805.30 | 767.30 | 772.45 | 772.45 | 15,061 |
| Jan 8, 2025 | 805.05 | 822.40 | 790.00 | 798.80 | 798.80 | 24,663 |
| Jan 7, 2025 | 792.40 | 823.40 | 792.40 | 820.80 | 820.80 | 16,094 |
| Jan 6, 2025 | 838.65 | 838.65 | 791.10 | 793.60 | 793.60 | 38,217 |
| Jan 3, 2025 | 839.80 | 841.95 | 818.00 | 822.30 | 822.30 | 20,766 |
| Jan 2, 2025 | 846.95 | 850.60 | 826.85 | 829.95 | 829.95 | 18,544 |
| Jan 1, 2025 | 849.95 | 858.00 | 832.65 | 837.30 | 837.30 | 23,758 |
| Dec 31, 2024 | 848.30 | 848.30 | 821.00 | 836.90 | 836.90 | 13,386 |
| Dec 30, 2024 | 821.35 | 843.55 | 814.50 | 833.55 | 833.55 | 32,744 |
| Dec 27, 2024 | 786.45 | 822.65 | 786.45 | 817.25 | 817.25 | 12,210 |
| Dec 26, 2024 | 791.05 | 811.75 | 791.05 | 801.90 | 801.90 | 12,917 |
| Dec 24, 2024 | 790.40 | 806.35 | 779.05 | 803.95 | 803.95 | 12,321 |
| Dec 23, 2024 | 792.90 | 801.50 | 779.00 | 790.40 | 790.40 | 24,635 |
| Dec 20, 2024 | 818.60 | 831.05 | 795.85 | 800.45 | 800.45 | 20,270 |
| Dec 19, 2024 | 802.00 | 826.00 | 802.00 | 820.30 | 820.30 | 20,876 |
| Dec 18, 2024 | 839.45 | 839.45 | 809.40 | 815.00 | 815.00 | 36,931 |
| Dec 17, 2024 | 822.10 | 838.15 | 821.00 | 831.70 | 831.70 | 16,719 |
| Dec 16, 2024 | 833.80 | 846.45 | 823.00 | 828.95 | 828.95 | 13,412 |
| Dec 13, 2024 | 811.05 | 836.45 | 803.25 | 831.60 | 831.60 | 40,989 |
| Dec 12, 2024 | 828.10 | 836.00 | 813.55 | 818.05 | 818.05 | 62,420 |
| Dec 11, 2024 | 843.55 | 851.15 | 825.10 | 826.95 | 826.95 | 12,149 |
| Dec 10, 2024 | 845.05 | 855.00 | 838.00 | 843.50 | 843.50 | 44,911 |
| Dec 9, 2024 | 851.00 | 871.95 | 845.00 | 845.60 | 845.60 | 16,265 |
| Dec 6, 2024 | 850.20 | 866.75 | 845.55 | 849.20 | 849.20 | 22,020 |
| Dec 5, 2024 | 846.85 | 863.75 | 846.85 | 852.30 | 852.30 | 10,836 |
| Dec 4, 2024 | 869.00 | 897.00 | 840.55 | 848.75 | 848.75 | 37,924 |
| Dec 3, 2024 | 866.50 | 887.10 | 866.00 | 868.95 | 868.95 | 14,500 |
| Dec 2, 2024 | 889.00 | 911.95 | 867.00 | 874.70 | 874.70 | 66,127 |
| Nov 29, 2024 | 883.70 | 887.95 | 859.55 | 866.30 | 866.30 | 27,454 |
| Nov 28, 2024 | 887.25 | 894.40 | 873.50 | 875.60 | 875.60 | 16,273 |
| Nov 27, 2024 | 847.05 | 889.30 | 842.95 | 882.35 | 882.35 | 48,995 |
| Nov 26, 2024 | 857.60 | 858.80 | 837.05 | 845.50 | 845.50 | 6,785 |
| Nov 25, 2024 | 843.75 | 867.45 | 843.75 | 857.50 | 857.50 | 12,426 |
| Nov 22, 2024 | 810.00 | 869.40 | 810.00 | 843.35 | 843.35 | 41,637 |
| Nov 21, 2024 | 810.05 | 842.40 | 810.00 | 827.10 | 827.10 | 16,801 |
| Nov 19, 2024 | 805.05 | 847.00 | 805.05 | 818.45 | 818.45 | 52,144 |
| Nov 18, 2024 | 785.30 | 817.60 | 785.30 | 808.40 | 808.40 | 17,831 |
| Nov 14, 2024 | 780.75 | 808.00 | 780.75 | 800.15 | 800.15 | 28,990 |
| Nov 13, 2024 | 783.50 | 794.95 | 776.60 | 780.75 | 780.75 | 35,154 |
| Nov 12, 2024 | 792.00 | 828.85 | 792.00 | 796.35 | 796.35 | 36,619 |
| Nov 11, 2024 | 798.55 | 805.90 | 789.55 | 794.00 | 794.00 | 25,009 |
| Nov 8, 2024 | 834.95 | 834.95 | 797.35 | 800.15 | 800.15 | 9,730 |
| Nov 7, 2024 | 825.20 | 838.00 | 819.55 | 822.20 | 822.20 | 27,786 |
| Nov 6, 2024 | 822.50 | 829.90 | 810.35 | 825.20 | 825.20 | 14,684 |
| Nov 4, 2024 | 810.15 | 828.75 | 783.95 | 788.80 | 788.80 | 47,497 |
| Nov 1, 2024 | 795.00 | 814.05 | 794.70 | 809.45 | 809.45 | 13,882 |
| Oct 31, 2024 | 778.95 | 796.05 | 764.60 | 794.55 | 794.55 | 16,718 |
| Oct 29, 2024 | 773.75 | 792.00 | 753.15 | 787.05 | 787.05 | 77,519 |
| Oct 28, 2024 | 724.05 | 762.00 | 724.05 | 758.35 | 758.35 | 29,838 |
| Oct 25, 2024 | 737.00 | 749.50 | 725.85 | 735.75 | 735.75 | 19,244 |
| Oct 24, 2024 | 723.00 | 751.15 | 723.00 | 737.05 | 737.05 | 22,729 |
| Oct 23, 2024 | 710.00 | 744.35 | 710.00 | 735.50 | 735.50 | 21,209 |
| Oct 22, 2024 | 749.35 | 757.65 | 718.00 | 721.90 | 721.90 | 21,215 |
| Oct 21, 2024 | 753.05 | 780.00 | 751.40 | 753.30 | 753.30 | 29,497 |
| Oct 18, 2024 | 770.00 | 770.00 | 749.20 | 762.00 | 762.00 | 24,330 |
| Oct 17, 2024 | 778.60 | 794.00 | 763.00 | 765.25 | 765.25 | 38,993 |
| Oct 16, 2024 | 698.20 | 803.80 | 697.35 | 778.65 | 778.65 | 318,370 |
| Oct 15, 2024 | 692.00 | 707.10 | 691.15 | 698.20 | 698.20 | 5,469 |
| Oct 14, 2024 | 690.50 | 698.45 | 681.20 | 695.85 | 695.85 | 15,820 |
| Oct 11, 2024 | 695.95 | 701.05 | 687.50 | 690.75 | 690.75 | 4,182 |
| Oct 10, 2024 | 710.00 | 710.00 | 695.00 | 695.95 | 695.95 | 6,286 |
| Oct 9, 2024 | 693.95 | 710.40 | 688.70 | 704.40 | 704.40 | 12,008 |
| Oct 8, 2024 | 687.00 | 690.00 | 669.00 | 684.25 | 684.25 | 13,693 |
| Oct 7, 2024 | 717.05 | 720.00 | 670.60 | 677.45 | 677.45 | 49,541 |
| Oct 4, 2024 | 723.10 | 735.80 | 711.90 | 717.60 | 717.60 | 11,458 |
| Oct 3, 2024 | 730.25 | 750.00 | 727.00 | 729.95 | 729.95 | 23,116 |
| Oct 1, 2024 | 719.05 | 758.00 | 717.25 | 750.25 | 750.25 | 14,566 |
| Sep 30, 2024 | 744.70 | 744.70 | 714.10 | 718.40 | 718.40 | 35,564 |
| Sep 27, 2024 | 739.95 | 745.00 | 721.50 | 736.30 | 736.30 | 7,217 |
| Sep 26, 2024 | 739.90 | 746.35 | 726.85 | 735.00 | 735.00 | 10,321 |
| Sep 25, 2024 | 740.00 | 755.20 | 737.75 | 739.55 | 739.55 | 16,277 |
| Sep 24, 2024 | 754.95 | 767.00 | 740.45 | 746.60 | 746.60 | 24,396 |
| Sep 23, 2024 | 762.00 | 769.15 | 745.30 | 750.60 | 750.60 | 10,728 |
| Sep 20, 2024 | 730.10 | 773.10 | 724.25 | 755.05 | 755.05 | 43,909 |
| Sep 19, 2024 | 756.85 | 770.90 | 718.85 | 733.75 | 733.75 | 26,462 |
| Sep 18, 2024 | 750.65 | 759.95 | 750.65 | 758.35 | 758.35 | 77,786 |
| Sep 17, 2024 | 740.05 | 759.55 | 740.05 | 752.60 | 752.60 | 10,481 |
| Sep 16, 2024 | 747.00 | 763.15 | 741.35 | 743.40 | 743.40 | 10,436 |
| Sep 13, 2024 | 755.10 | 759.00 | 745.25 | 748.40 | 748.40 | 18,530 |
| Sep 12, 2024 | 735.40 | 761.20 | 733.20 | 755.10 | 755.10 | 13,087 |
| Sep 11, 2024 | 741.00 | 744.70 | 734.40 | 740.90 | 740.90 | 6,085 |
| Sep 10, 2024 | 719.25 | 742.00 | 719.25 | 740.05 | 740.05 | 6,419 |
| Sep 9, 2024 | 719.15 | 731.35 | 715.10 | 723.30 | 723.30 | 9,561 |
| Sep 6, 2024 | 749.95 | 749.95 | 721.90 | 725.40 | 725.40 | 29,054 |
| Sep 5, 2024 | 734.25 | 757.55 | 734.25 | 748.20 | 748.20 | 32,956 |
| Sep 4, 2024 | 741.55 | 745.85 | 730.45 | 735.85 | 735.85 | 11,129 |
| Sep 3, 2024 | 750.10 | 755.00 | 741.40 | 744.70 | 744.70 | 13,936 |
| Sep 2, 2024 | 752.05 | 755.00 | 738.00 | 744.90 | 744.90 | 11,521 |
| Aug 30, 2024 | 721.00 | 751.25 | 720.05 | 747.75 | 747.75 | 23,675 |
| Aug 29, 2024 | 733.95 | 735.15 | 711.25 | 721.00 | 721.00 | 31,150 |
| Aug 28, 2024 | 740.00 | 751.70 | 729.90 | 734.35 | 734.35 | 9,826 |
| Aug 26, 2024 | 740.40 | 750.00 | 722.25 | 730.95 | 730.95 | 15,851 |
| Aug 23, 2024 | 755.00 | 756.00 | 740.55 | 742.65 | 742.65 | 11,427 |
| Aug 22, 2024 | 774.95 | 774.95 | 744.60 | 748.65 | 748.65 | 46,436 |
| Aug 21, 2024 | 755.00 | 775.00 | 746.75 | 772.65 | 772.65 | 77,417 |
| Aug 20, 2024 | 717.90 | 755.00 | 717.90 | 751.50 | 751.50 | 170,754 |
| Aug 19, 2024 | 714.10 | 717.80 | 702.40 | 714.75 | 714.75 | 15,083 |
| Aug 16, 2024 | 706.50 | 715.00 | 701.50 | 708.35 | 708.35 | 35,276 |
| Aug 14, 2024 | 688.15 | 710.00 | 682.70 | 709.20 | 709.20 | 28,595 |
| Aug 13, 2024 | 700.95 | 703.00 | 689.95 | 696.25 | 696.25 | 26,355 |
| Aug 12, 2024 | 695.20 | 700.00 | 684.90 | 696.70 | 696.70 | 21,264 |
| Aug 9, 2024 | 662.00 | 703.55 | 660.00 | 695.70 | 695.70 | 56,558 |
| Aug 8, 2024 | 658.00 | 662.10 | 645.30 | 656.20 | 656.20 | 19,351 |
| Aug 7, 2024 | 660.10 | 666.00 | 639.95 | 651.35 | 651.35 | 24,794 |
| Aug 6, 2024 | 656.35 | 675.00 | 630.75 | 637.50 | 637.50 | 57,987 |
| Aug 5, 2024 | 671.85 | 683.95 | 640.00 | 656.20 | 656.20 | 58,804 |
| Aug 2, 2024 | 681.60 | 695.95 | 681.00 | 685.60 | 685.60 | 27,370 |
| Aug 1, 2024 | 13.5 Dividend | |||||
| Aug 1, 2024 | 695.00 | 706.55 | 689.85 | 693.70 | 693.70 | 34,123 |
| Jul 31, 2024 | 707.00 | 710.45 | 702.05 | 707.20 | 693.70 | 30,143 |
| Jul 30, 2024 | 714.00 | 723.40 | 702.55 | 706.35 | 692.87 | 27,918 |
| Jul 29, 2024 | 706.05 | 724.05 | 706.05 | 715.35 | 701.69 | 20,633 |
| Jul 26, 2024 | 714.95 | 715.00 | 695.40 | 703.20 | 689.78 | 62,453 |
| Jul 25, 2024 | 703.40 | 717.30 | 690.00 | 701.65 | 688.26 | 41,661 |
| Jul 24, 2024 | 683.95 | 707.70 | 679.00 | 702.90 | 689.48 | 35,017 |
| Jul 23, 2024 | 684.85 | 689.65 | 657.70 | 678.95 | 665.99 | 23,050 |
| Jul 22, 2024 | 680.00 | 692.40 | 669.40 | 684.05 | 670.99 | 21,219 |
| Jul 19, 2024 | 710.00 | 712.00 | 672.05 | 676.30 | 663.39 | 68,640 |
| Jul 18, 2024 | 710.05 | 732.00 | 700.30 | 707.00 | 693.50 | 97,357 |
| Jul 16, 2024 | 704.05 | 718.30 | 703.55 | 708.70 | 695.17 | 40,984 |
| Jul 15, 2024 | 677.40 | 701.00 | 672.30 | 696.75 | 683.45 | 32,734 |
| Jul 12, 2024 | 671.00 | 680.00 | 666.50 | 676.25 | 663.34 | 6,646 |
| Jul 11, 2024 | 654.30 | 672.85 | 654.30 | 669.75 | 656.96 | 13,461 |
| Jul 10, 2024 | 669.00 | 679.55 | 647.20 | 654.30 | 641.81 | 41,810 |
| Jul 9, 2024 | 655.40 | 669.00 | 653.65 | 666.50 | 653.78 | 12,303 |
| Jul 8, 2024 | 660.05 | 670.00 | 646.05 | 661.20 | 648.58 | 41,119 |
| Jul 5, 2024 | 651.05 | 663.15 | 644.15 | 656.75 | 644.21 | 15,235 |
| Jul 4, 2024 | 652.05 | 666.35 | 651.05 | 654.55 | 642.06 | 34,179 |
| Jul 3, 2024 | 660.00 | 662.95 | 644.85 | 649.55 | 637.15 | 10,946 |
| Jul 2, 2024 | 646.85 | 659.10 | 631.50 | 653.40 | 640.93 | 16,338 |
| Jul 1, 2024 | 636.30 | 652.00 | 635.00 | 636.25 | 624.10 | 30,136 |
| Jun 28, 2024 | 635.25 | 641.05 | 630.00 | 633.85 | 621.75 | 14,414 |
| Jun 27, 2024 | 642.05 | 651.30 | 621.25 | 634.90 | 622.78 | 61,373 |
| Jun 26, 2024 | 660.90 | 660.90 | 648.35 | 651.15 | 638.72 | 20,641 |
| Jun 25, 2024 | 647.00 | 660.50 | 647.00 | 657.00 | 644.46 | 11,254 |
| Jun 24, 2024 | 652.65 | 661.65 | 648.00 | 655.30 | 642.79 | 28,884 |
| Jun 21, 2024 | 658.00 | 665.00 | 655.35 | 658.70 | 646.13 | 23,113 |
| Jun 20, 2024 | 660.05 | 663.95 | 655.00 | 659.00 | 646.42 | 41,033 |
| Jun 19, 2024 | 680.00 | 680.00 | 653.70 | 659.50 | 646.91 | 21,498 |
| Jun 18, 2024 | 687.95 | 687.95 | 670.50 | 672.55 | 659.71 | 48,474 |
| Jun 14, 2024 | 714.75 | 714.75 | 675.00 | 679.25 | 666.28 | 113,165 |
| Jun 13, 2024 | 643.95 | 652.70 | 632.35 | 649.80 | 637.40 | 60,338 |
| Jun 12, 2024 | 624.00 | 643.50 | 619.00 | 639.10 | 626.90 | 88,953 |
| Jun 11, 2024 | 607.65 | 627.75 | 598.25 | 618.80 | 606.99 | 43,935 |
| Jun 10, 2024 | 594.00 | 603.65 | 588.10 | 598.55 | 587.12 | 57,527 |
| Jun 7, 2024 | 587.00 | 587.50 | 574.20 | 576.50 | 565.49 | 15,356 |
| Jun 6, 2024 | 573.05 | 594.65 | 565.00 | 584.40 | 573.24 | 75,744 |
| Jun 5, 2024 | 520.20 | 568.15 | 520.20 | 563.25 | 552.50 | 28,435 |
| Jun 4, 2024 | 576.25 | 576.25 | 518.70 | 522.15 | 512.18 | 92,943 |
| Jun 3, 2024 | 533.90 | 576.30 | 526.00 | 576.30 | 565.30 | 179,982 |
| May 31, 2024 | 521.70 | 536.35 | 513.20 | 523.95 | 513.95 | 19,214 |
| May 30, 2024 | 529.60 | 541.80 | 526.45 | 530.10 | 519.98 | 26,388 |
| May 29, 2024 | 539.40 | 539.40 | 527.70 | 535.75 | 525.52 | 5,685 |
| May 28, 2024 | 542.00 | 544.00 | 526.95 | 530.00 | 519.88 | 7,045 |
| May 27, 2024 | 549.65 | 549.65 | 530.05 | 538.10 | 527.83 | 11,377 |
| May 24, 2024 | 531.40 | 536.05 | 521.60 | 526.20 | 516.16 | 12,864 |
| May 23, 2024 | 531.05 | 536.80 | 528.80 | 534.35 | 524.15 | 7,577 |
| May 22, 2024 | 513.50 | 538.10 | 513.50 | 534.40 | 524.20 | 8,442 |
| May 21, 2024 | 520.95 | 528.90 | 510.70 | 513.50 | 503.70 | 20,090 |
| May 17, 2024 | 531.05 | 538.00 | 523.05 | 525.05 | 515.03 | 13,839 |
| May 16, 2024 | 530.05 | 540.80 | 530.05 | 537.80 | 527.53 | 6,209 |
| May 15, 2024 | 538.30 | 543.20 | 528.60 | 529.90 | 519.78 | 9,522 |
| May 14, 2024 | 531.10 | 547.00 | 529.60 | 538.75 | 528.47 | 4,148 |
| May 13, 2024 | 538.20 | 544.05 | 530.10 | 531.35 | 521.21 | 15,618 |
| May 10, 2024 | 535.05 | 542.25 | 532.50 | 537.90 | 527.63 | 8,043 |
| May 9, 2024 | 549.50 | 557.50 | 539.15 | 541.55 | 531.21 | 13,764 |
| May 8, 2024 | 531.85 | 553.00 | 527.00 | 549.50 | 539.01 | 23,186 |
| May 7, 2024 | 533.35 | 540.20 | 526.80 | 534.40 | 524.20 | 12,759 |
| May 6, 2024 | 544.95 | 548.35 | 529.00 | 533.35 | 523.17 | 20,058 |
| May 3, 2024 | 550.00 | 555.30 | 540.00 | 543.70 | 533.32 | 9,681 |
| May 2, 2024 | 545.65 | 555.40 | 543.30 | 549.30 | 538.81 | 27,221 |
| Apr 30, 2024 | 543.00 | 555.00 | 540.00 | 543.20 | 532.83 | 18,268 |
| Apr 29, 2024 | 564.05 | 569.00 | 533.95 | 539.25 | 528.96 | 31,328 |
| Apr 26, 2024 | 568.00 | 568.00 | 550.95 | 554.75 | 544.16 | 21,383 |
| Apr 25, 2024 | 551.65 | 562.50 | 544.10 | 559.60 | 548.92 | 59,845 |
| Apr 24, 2024 | 531.45 | 565.00 | 528.20 | 553.70 | 543.13 | 102,522 |
| Apr 23, 2024 | 513.90 | 536.90 | 508.25 | 530.90 | 520.77 | 40,174 |
| Apr 22, 2024 | 506.15 | 514.10 | 505.00 | 510.70 | 500.95 | 8,214 |