Unlock stock picks and a broker-level newsfeed that powers Wall Street.
259.20
-10.70
(-3.96%)
At close: April 4 at 3:28:07 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 4, 2025 | 270.00 | 270.00 | 259.00 | 259.20 | 259.20 | 2,528 |
| Apr 3, 2025 | 256.50 | 271.80 | 256.50 | 269.90 | 269.90 | 4,108 |
| Apr 2, 2025 | 259.95 | 259.95 | 254.20 | 255.10 | 255.10 | 946 |
| Apr 1, 2025 | 259.95 | 260.00 | 256.40 | 256.75 | 256.75 | 858 |
| Mar 28, 2025 | 259.20 | 260.90 | 252.90 | 253.00 | 253.00 | 13,549 |
| Mar 27, 2025 | 262.10 | 266.80 | 253.05 | 255.55 | 255.55 | 3,476 |
| Mar 26, 2025 | 269.60 | 269.70 | 253.05 | 256.00 | 256.00 | 4,941 |
| Mar 25, 2025 | 274.00 | 274.00 | 263.00 | 266.05 | 266.05 | 5,480 |
| Mar 24, 2025 | 256.00 | 283.00 | 256.00 | 264.65 | 264.65 | 14,145 |
| Mar 21, 2025 | 259.95 | 259.95 | 243.30 | 251.30 | 251.30 | 3,943 |
| Mar 20, 2025 | 251.00 | 256.80 | 247.65 | 250.50 | 250.50 | 2,067 |
| Mar 19, 2025 | 244.15 | 252.00 | 236.10 | 247.05 | 247.05 | 6,652 |
| Mar 18, 2025 | 249.95 | 249.95 | 238.00 | 241.55 | 241.55 | 5,899 |
| Mar 17, 2025 | 250.50 | 250.50 | 240.00 | 245.00 | 245.00 | 1,688 |
| Mar 13, 2025 | 252.80 | 252.80 | 241.10 | 244.30 | 244.30 | 2,251 |
| Mar 12, 2025 | 243.00 | 252.80 | 243.00 | 252.80 | 252.80 | 224 |
| Mar 11, 2025 | 248.00 | 255.40 | 242.05 | 242.25 | 242.25 | 2,307 |
| Mar 10, 2025 | 260.00 | 264.95 | 248.00 | 254.75 | 254.75 | 3,742 |
| Mar 7, 2025 | 259.85 | 259.95 | 240.50 | 256.75 | 256.75 | 2,810 |
| Mar 6, 2025 | 242.00 | 254.00 | 241.55 | 249.35 | 249.35 | 4,015 |
| Mar 5, 2025 | 232.95 | 242.50 | 232.95 | 241.95 | 241.95 | 1,956 |
| Mar 4, 2025 | 215.60 | 233.10 | 215.60 | 232.95 | 232.95 | 1,328 |
| Mar 3, 2025 | 237.95 | 237.95 | 226.10 | 226.35 | 226.35 | 3,518 |
| Feb 28, 2025 | 257.10 | 257.10 | 233.35 | 238.00 | 238.00 | 1,091 |
| Feb 27, 2025 | 252.00 | 256.00 | 245.00 | 245.00 | 245.00 | 1,268 |
| Feb 25, 2025 | 255.05 | 264.95 | 250.40 | 252.45 | 252.45 | 450 |
| Feb 24, 2025 | 258.10 | 258.10 | 248.00 | 255.05 | 255.05 | 4,260 |
| Feb 21, 2025 | 260.00 | 260.00 | 258.00 | 258.10 | 258.10 | 151 |
| Feb 20, 2025 | 265.00 | 267.95 | 253.50 | 258.15 | 258.15 | 990 |
| Feb 19, 2025 | 252.50 | 262.50 | 252.05 | 261.90 | 261.90 | 463 |
| Feb 18, 2025 | 257.85 | 257.90 | 244.85 | 250.00 | 250.00 | 3,036 |
| Feb 17, 2025 | 256.10 | 260.00 | 253.50 | 256.35 | 256.35 | 4,366 |
| Feb 14, 2025 | 265.45 | 267.00 | 254.00 | 266.80 | 266.80 | 3,119 |
| Feb 13, 2025 | 255.25 | 267.30 | 252.00 | 267.30 | 267.30 | 6,194 |
| Feb 12, 2025 | 255.05 | 265.00 | 245.05 | 265.00 | 265.00 | 951 |
| Feb 11, 2025 | 267.25 | 270.00 | 255.05 | 255.05 | 255.05 | 3,297 |
| Feb 10, 2025 | 270.40 | 270.40 | 267.90 | 267.95 | 267.95 | 765 |
| Feb 7, 2025 | 271.00 | 275.90 | 265.00 | 270.85 | 270.85 | 809 |
| Feb 6, 2025 | 261.00 | 278.40 | 261.00 | 266.00 | 266.00 | 2,225 |
| Feb 5, 2025 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | 353 |
| Feb 4, 2025 | 264.40 | 270.00 | 264.40 | 269.00 | 269.00 | 851 |
| Feb 3, 2025 | 283.00 | 283.00 | 263.05 | 268.80 | 268.80 | 3,421 |
| Feb 1, 2025 | 270.25 | 278.00 | 270.25 | 276.55 | 276.55 | 1,256 |
| Jan 31, 2025 | 267.00 | 274.00 | 267.00 | 268.70 | 268.70 | 451 |
| Jan 30, 2025 | 264.15 | 268.05 | 255.20 | 262.00 | 262.00 | 1,341 |
| Jan 29, 2025 | 263.70 | 263.70 | 252.90 | 255.30 | 255.30 | 1,532 |
| Jan 28, 2025 | 251.00 | 264.00 | 244.00 | 263.70 | 263.70 | 8,836 |
| Jan 27, 2025 | 260.00 | 265.80 | 250.00 | 251.55 | 251.55 | 960 |
| Jan 24, 2025 | 276.00 | 276.00 | 260.15 | 260.40 | 260.40 | 1,299 |
| Jan 23, 2025 | 255.70 | 272.00 | 255.70 | 268.95 | 268.95 | 1,767 |
| Jan 22, 2025 | 263.00 | 271.90 | 262.00 | 264.30 | 264.30 | 4,270 |
| Jan 21, 2025 | 275.00 | 275.00 | 265.00 | 273.80 | 273.80 | 1,919 |
| Jan 20, 2025 | 266.40 | 282.45 | 266.40 | 278.90 | 278.90 | 437 |
| Jan 17, 2025 | 277.20 | 283.30 | 269.00 | 269.00 | 269.00 | 705 |
| Jan 16, 2025 | 267.90 | 276.00 | 267.90 | 276.00 | 276.00 | 477 |
| Jan 15, 2025 | 264.25 | 266.85 | 260.10 | 264.65 | 264.65 | 545 |
| Jan 14, 2025 | 270.95 | 271.25 | 250.00 | 264.25 | 264.25 | 520 |
| Jan 13, 2025 | 266.95 | 273.80 | 257.65 | 258.35 | 258.35 | 1,907 |
| Jan 10, 2025 | 284.40 | 284.40 | 270.20 | 271.20 | 271.20 | 890 |
| Jan 9, 2025 | 288.90 | 289.95 | 281.30 | 281.35 | 281.35 | 915 |
| Jan 8, 2025 | 282.20 | 289.25 | 272.00 | 287.05 | 287.05 | 9,112 |
| Jan 7, 2025 | 291.50 | 291.50 | 277.05 | 282.70 | 282.70 | 1,811 |
| Jan 6, 2025 | 309.80 | 309.80 | 289.75 | 289.75 | 289.75 | 1,741 |
| Jan 3, 2025 | 294.95 | 305.85 | 289.10 | 305.00 | 305.00 | 1,806 |
| Jan 2, 2025 | 298.00 | 298.00 | 290.00 | 291.30 | 291.30 | 2,535 |
| Jan 1, 2025 | 294.40 | 300.00 | 288.00 | 295.15 | 295.15 | 5,972 |
| Dec 31, 2024 | 294.90 | 295.00 | 284.60 | 292.65 | 292.65 | 684 |
| Dec 30, 2024 | 281.40 | 290.80 | 281.00 | 287.30 | 287.30 | 1,434 |
| Dec 27, 2024 | 299.70 | 303.95 | 284.75 | 284.80 | 284.80 | 11,609 |
| Dec 26, 2024 | 314.00 | 314.00 | 294.60 | 299.70 | 299.70 | 11,942 |
| Dec 24, 2024 | 294.50 | 322.50 | 294.50 | 310.05 | 310.05 | 4,498 |
| Dec 23, 2024 | 316.85 | 316.85 | 307.15 | 307.15 | 307.15 | 5,345 |
| Dec 20, 2024 | 333.00 | 333.65 | 323.30 | 323.30 | 323.30 | 9,304 |
| Dec 19, 2024 | 358.75 | 358.75 | 340.30 | 340.30 | 340.30 | 6,819 |
| Dec 18, 2024 | 386.95 | 386.95 | 357.00 | 358.20 | 358.20 | 9,897 |
| Dec 17, 2024 | 373.70 | 387.00 | 373.70 | 381.10 | 381.10 | 32,409 |
| Dec 16, 2024 | 393.65 | 399.00 | 372.25 | 374.65 | 374.65 | 87,542 |
| Dec 13, 2024 | 370.00 | 407.00 | 356.25 | 387.50 | 387.50 | 223,849 |
| Dec 12, 2024 | 360.05 | 379.80 | 357.15 | 366.95 | 366.95 | 68,157 |
| Dec 11, 2024 | 362.00 | 371.50 | 355.65 | 362.05 | 362.05 | 20,506 |
| Dec 10, 2024 | 356.65 | 373.00 | 351.10 | 362.80 | 362.80 | 15,886 |
| Dec 9, 2024 | 364.65 | 365.20 | 354.20 | 356.65 | 356.65 | 23,819 |
| Dec 6, 2024 | 364.95 | 370.35 | 354.00 | 357.50 | 357.50 | 8,827 |
| Dec 5, 2024 | 366.00 | 367.50 | 357.65 | 361.90 | 361.90 | 18,857 |
| Dec 4, 2024 | 359.70 | 359.70 | 347.00 | 357.70 | 357.70 | 10,440 |
| Dec 3, 2024 | 366.95 | 378.00 | 349.30 | 352.65 | 352.65 | 11,911 |
| Dec 2, 2024 | 359.95 | 366.10 | 351.80 | 361.00 | 361.00 | 10,521 |
| Nov 29, 2024 | 353.05 | 356.70 | 344.10 | 354.30 | 354.30 | 24,778 |
| Nov 28, 2024 | 355.05 | 369.00 | 350.25 | 352.45 | 352.45 | 18,641 |
| Nov 27, 2024 | 364.45 | 366.00 | 345.15 | 355.95 | 355.95 | 67,159 |
| Nov 26, 2024 | 337.15 | 369.80 | 333.85 | 364.85 | 364.85 | 271,662 |
| Nov 25, 2024 | 317.40 | 339.00 | 313.00 | 330.50 | 330.50 | 39,729 |
| Nov 22, 2024 | 317.85 | 330.00 | 312.25 | 314.75 | 314.75 | 38,068 |
| Nov 21, 2024 | 319.95 | 329.95 | 310.00 | 315.50 | 315.50 | 42,719 |
| Nov 19, 2024 | 285.05 | 324.90 | 285.05 | 317.80 | 317.80 | 88,420 |
| Nov 18, 2024 | 284.95 | 287.45 | 273.70 | 281.15 | 281.15 | 4,603 |
| Nov 14, 2024 | 275.00 | 292.40 | 275.00 | 283.05 | 283.05 | 7,468 |
| Nov 13, 2024 | 280.65 | 287.00 | 276.80 | 279.35 | 279.35 | 8,523 |
| Nov 12, 2024 | 295.25 | 303.30 | 284.60 | 286.30 | 286.30 | 25,635 |
| Nov 11, 2024 | 296.40 | 314.95 | 292.40 | 295.25 | 295.25 | 158,254 |
| Nov 8, 2024 | 262.65 | 270.20 | 259.70 | 268.45 | 268.45 | 3,852 |
| Nov 7, 2024 | 267.20 | 272.85 | 262.30 | 266.65 | 266.65 | 1,439 |
| Nov 6, 2024 | 265.00 | 267.75 | 261.50 | 267.15 | 267.15 | 2,652 |
| Nov 4, 2024 | 257.30 | 260.55 | 252.60 | 254.00 | 254.00 | 1,088 |
| Nov 1, 2024 | 269.65 | 269.65 | 261.40 | 262.55 | 262.55 | 1,958 |
| Oct 31, 2024 | 256.60 | 265.65 | 253.25 | 262.95 | 262.95 | 2,816 |
| Oct 29, 2024 | 256.00 | 256.00 | 245.25 | 252.15 | 252.15 | 8,596 |
| Oct 28, 2024 | 231.55 | 260.50 | 224.05 | 253.40 | 253.40 | 13,487 |
| Oct 25, 2024 | 231.15 | 244.85 | 224.00 | 227.00 | 227.00 | 10,804 |
| Oct 24, 2024 | 242.70 | 246.50 | 232.60 | 235.50 | 235.50 | 5,778 |
| Oct 23, 2024 | 241.95 | 248.90 | 234.80 | 246.40 | 246.40 | 2,806 |
| Oct 22, 2024 | 250.00 | 251.55 | 236.05 | 238.85 | 238.85 | 4,855 |
| Oct 21, 2024 | 259.05 | 259.10 | 253.10 | 253.35 | 253.35 | 2,127 |
| Oct 18, 2024 | 260.00 | 261.45 | 253.85 | 257.90 | 257.90 | 4,621 |
| Oct 17, 2024 | 270.00 | 270.00 | 259.75 | 260.45 | 260.45 | 4,909 |
| Oct 16, 2024 | 259.80 | 272.85 | 255.65 | 270.05 | 270.05 | 9,599 |
| Oct 15, 2024 | 253.75 | 260.90 | 249.95 | 259.80 | 259.80 | 1,237 |
| Oct 14, 2024 | 256.90 | 260.55 | 249.65 | 252.40 | 252.40 | 2,072 |
| Oct 11, 2024 | 257.75 | 258.65 | 255.25 | 255.40 | 255.40 | 1,815 |
| Oct 10, 2024 | 257.05 | 262.90 | 256.60 | 258.35 | 258.35 | 1,415 |
| Oct 9, 2024 | 251.00 | 258.25 | 251.00 | 255.65 | 255.65 | 4,151 |
| Oct 8, 2024 | 245.80 | 256.90 | 244.35 | 252.70 | 252.70 | 3,202 |
| Oct 7, 2024 | 255.10 | 261.25 | 238.00 | 244.55 | 244.55 | 17,044 |
| Oct 4, 2024 | 262.45 | 262.45 | 255.00 | 256.10 | 256.10 | 2,823 |
| Oct 3, 2024 | 265.00 | 266.80 | 260.10 | 263.25 | 263.25 | 2,556 |
| Oct 1, 2024 | 266.35 | 272.80 | 265.00 | 267.80 | 267.80 | 6,918 |
| Sep 30, 2024 | 270.00 | 270.00 | 261.75 | 266.45 | 266.45 | 2,504 |
| Sep 27, 2024 | 262.15 | 273.30 | 262.15 | 265.80 | 265.80 | 4,263 |
| Sep 26, 2024 | 274.80 | 274.80 | 259.70 | 265.85 | 265.85 | 7,756 |
| Sep 25, 2024 | 279.00 | 279.00 | 268.45 | 269.50 | 269.50 | 2,595 |
| Sep 24, 2024 | 273.50 | 277.45 | 271.50 | 272.75 | 272.75 | 3,452 |
| Sep 23, 2024 | 263.15 | 274.05 | 263.15 | 271.25 | 271.25 | 19,521 |
| Sep 20, 2024 | 275.20 | 275.20 | 264.45 | 265.65 | 265.65 | 16,870 |
| Sep 19, 2024 | 291.45 | 293.45 | 266.10 | 270.85 | 270.85 | 9,527 |
| Sep 18, 2024 | 294.95 | 299.75 | 284.05 | 289.10 | 289.10 | 36,501 |
| Sep 17, 2024 | 283.85 | 292.95 | 280.20 | 288.50 | 288.50 | 2,251 |
| Sep 16, 2024 | 286.00 | 286.00 | 279.75 | 283.90 | 283.90 | 2,665 |
| Sep 13, 2024 | 1.00 Dividend | |||||
| Sep 13, 2024 | 278.05 | 287.95 | 278.05 | 283.20 | 283.20 | 8,312 |
| Sep 12, 2024 | 279.70 | 281.90 | 273.00 | 275.85 | 274.85 | 6,547 |
| Sep 11, 2024 | 285.70 | 286.25 | 276.50 | 279.25 | 278.24 | 7,702 |
| Sep 10, 2024 | 285.00 | 291.00 | 284.30 | 286.00 | 284.96 | 4,807 |
| Sep 9, 2024 | 284.00 | 284.60 | 277.00 | 281.40 | 280.38 | 1,718 |
| Sep 6, 2024 | 292.05 | 297.00 | 284.15 | 284.90 | 283.87 | 6,792 |
| Sep 5, 2024 | 292.95 | 299.00 | 289.75 | 294.80 | 293.73 | 10,350 |
| Sep 4, 2024 | 290.00 | 294.05 | 285.85 | 291.35 | 290.29 | 11,043 |
| Sep 3, 2024 | 292.15 | 302.65 | 291.00 | 294.45 | 293.38 | 4,419 |
| Sep 2, 2024 | 301.00 | 308.00 | 291.75 | 293.60 | 292.54 | 15,625 |
| Aug 30, 2024 | 290.00 | 301.95 | 285.65 | 296.15 | 295.08 | 4,731 |
| Aug 29, 2024 | 293.30 | 295.05 | 286.65 | 288.50 | 287.45 | 22,915 |
| Aug 28, 2024 | 304.90 | 312.55 | 292.00 | 293.30 | 292.24 | 8,852 |
| Aug 26, 2024 | 308.00 | 313.45 | 301.25 | 303.95 | 302.85 | 20,931 |
| Aug 23, 2024 | 315.00 | 315.00 | 300.60 | 302.80 | 301.70 | 23,618 |
| Aug 22, 2024 | 313.00 | 323.15 | 307.00 | 309.40 | 308.28 | 67,792 |
| Aug 21, 2024 | 272.30 | 327.90 | 272.30 | 316.05 | 314.90 | 105,621 |
| Aug 20, 2024 | 274.55 | 275.65 | 271.05 | 273.25 | 272.26 | 5,879 |
| Aug 19, 2024 | 269.10 | 278.25 | 269.10 | 274.25 | 273.26 | 9,904 |
| Aug 16, 2024 | 281.35 | 281.35 | 271.50 | 272.50 | 271.51 | 9,442 |
| Aug 14, 2024 | 293.50 | 293.50 | 277.40 | 278.75 | 277.74 | 11,186 |
| Aug 13, 2024 | 283.60 | 293.35 | 279.15 | 282.65 | 281.63 | 9,878 |
| Aug 12, 2024 | 263.75 | 287.05 | 263.75 | 282.90 | 281.87 | 17,583 |
| Aug 9, 2024 | 276.40 | 279.80 | 273.50 | 276.30 | 275.30 | 1,648 |
| Aug 8, 2024 | 278.00 | 278.00 | 267.35 | 271.65 | 270.67 | 6,235 |
| Aug 7, 2024 | 268.80 | 277.75 | 265.00 | 276.55 | 275.55 | 3,718 |
| Aug 6, 2024 | 274.00 | 278.90 | 262.25 | 263.85 | 262.89 | 25,306 |
| Aug 5, 2024 | 291.00 | 291.00 | 267.45 | 270.00 | 269.02 | 8,797 |
| Aug 2, 2024 | 285.00 | 304.20 | 285.00 | 297.10 | 296.02 | 8,165 |
| Aug 1, 2024 | 302.00 | 307.10 | 289.95 | 292.85 | 291.79 | 48,920 |
| Jul 31, 2024 | 297.45 | 308.05 | 290.45 | 300.20 | 299.11 | 21,607 |
| Jul 30, 2024 | 276.95 | 297.00 | 275.05 | 291.60 | 290.54 | 53,363 |
| Jul 29, 2024 | 284.50 | 288.85 | 276.35 | 276.95 | 275.95 | 1,603 |
| Jul 26, 2024 | 276.25 | 286.45 | 272.05 | 283.15 | 282.12 | 5,407 |
| Jul 25, 2024 | 275.00 | 281.50 | 275.00 | 275.80 | 274.80 | 8,891 |
| Jul 24, 2024 | 277.30 | 280.95 | 272.05 | 279.70 | 278.69 | 9,791 |
| Jul 23, 2024 | 290.00 | 293.70 | 260.45 | 267.65 | 266.68 | 27,057 |
| Jul 22, 2024 | 260.60 | 289.90 | 259.70 | 287.50 | 286.46 | 11,344 |
| Jul 19, 2024 | 268.25 | 274.95 | 263.10 | 264.40 | 263.44 | 7,506 |
| Jul 18, 2024 | 274.10 | 278.90 | 267.70 | 268.25 | 267.28 | 16,904 |
| Jul 16, 2024 | 270.00 | 281.65 | 270.00 | 274.95 | 273.95 | 13,073 |
| Jul 15, 2024 | 281.75 | 281.75 | 270.30 | 275.10 | 274.10 | 7,788 |
| Jul 12, 2024 | 291.65 | 298.95 | 278.00 | 280.15 | 279.13 | 8,378 |
| Jul 11, 2024 | 289.00 | 299.50 | 288.10 | 291.40 | 290.34 | 18,793 |
| Jul 10, 2024 | 297.15 | 297.95 | 278.45 | 290.15 | 289.10 | 10,787 |
| Jul 9, 2024 | 302.00 | 310.45 | 293.75 | 297.15 | 296.07 | 61,845 |
| Jul 8, 2024 | 280.00 | 302.75 | 274.15 | 297.70 | 296.62 | 96,514 |
| Jul 5, 2024 | 272.20 | 280.45 | 272.20 | 274.95 | 273.95 | 13,552 |
| Jul 4, 2024 | 282.80 | 287.05 | 275.00 | 276.10 | 275.10 | 14,109 |
| Jul 3, 2024 | 253.05 | 289.25 | 252.95 | 277.25 | 276.24 | 76,207 |
| Jul 2, 2024 | 260.00 | 260.25 | 255.45 | 258.10 | 257.16 | 5,669 |
| Jul 1, 2024 | 260.00 | 266.20 | 256.75 | 258.85 | 257.91 | 3,450 |
| Jun 28, 2024 | 251.00 | 261.75 | 251.00 | 259.50 | 258.56 | 11,170 |
| Jun 27, 2024 | 278.00 | 278.00 | 253.85 | 257.65 | 256.72 | 4,348 |
| Jun 26, 2024 | 258.15 | 267.15 | 257.95 | 264.30 | 263.34 | 17,143 |
| Jun 25, 2024 | 273.15 | 273.15 | 257.00 | 258.50 | 257.56 | 11,728 |
| Jun 24, 2024 | 276.60 | 276.60 | 260.30 | 261.50 | 260.55 | 18,046 |
| Jun 21, 2024 | 274.00 | 275.50 | 268.00 | 271.15 | 270.17 | 12,413 |
| Jun 20, 2024 | 272.90 | 286.00 | 270.50 | 276.45 | 275.45 | 190,581 |
| Jun 19, 2024 | 272.00 | 279.65 | 268.10 | 269.30 | 268.32 | 21,592 |
| Jun 18, 2024 | 240.15 | 270.00 | 240.15 | 266.45 | 265.48 | 40,340 |
| Jun 14, 2024 | 243.00 | 247.95 | 243.00 | 245.40 | 244.51 | 5,168 |
| Jun 13, 2024 | 245.00 | 248.40 | 242.60 | 243.50 | 242.62 | 13,901 |
| Jun 12, 2024 | 244.55 | 248.05 | 244.55 | 245.15 | 244.26 | 12,833 |
| Jun 11, 2024 | 242.00 | 250.75 | 238.75 | 243.65 | 242.77 | 8,486 |
| Jun 10, 2024 | 240.90 | 244.15 | 233.00 | 239.45 | 238.58 | 18,163 |
| Jun 7, 2024 | 228.65 | 238.05 | 228.65 | 236.15 | 235.29 | 13,402 |
| Jun 6, 2024 | 227.85 | 236.70 | 227.00 | 228.55 | 227.72 | 10,699 |
| Jun 5, 2024 | 208.75 | 232.10 | 208.75 | 224.00 | 223.19 | 17,435 |
| Jun 4, 2024 | 218.00 | 220.10 | 191.70 | 201.50 | 200.77 | 22,477 |
| Jun 3, 2024 | 226.20 | 230.20 | 217.00 | 219.80 | 219.00 | 30,802 |
| May 31, 2024 | 231.00 | 233.30 | 222.85 | 225.00 | 224.18 | 3,910 |
| May 30, 2024 | 235.50 | 235.60 | 230.55 | 230.85 | 230.01 | 3,945 |
| May 29, 2024 | 242.00 | 242.15 | 237.40 | 237.50 | 236.64 | 4,217 |
| May 28, 2024 | 240.00 | 245.90 | 236.65 | 241.20 | 240.33 | 6,796 |
| May 27, 2024 | 243.65 | 243.65 | 238.40 | 241.35 | 240.48 | 2,998 |
| May 24, 2024 | 237.65 | 251.45 | 237.10 | 242.10 | 241.22 | 9,841 |
| May 23, 2024 | 238.85 | 243.95 | 237.00 | 237.15 | 236.29 | 2,851 |
| May 22, 2024 | 234.45 | 239.95 | 234.45 | 237.35 | 236.49 | 3,608 |
| May 21, 2024 | 237.35 | 241.35 | 237.35 | 238.50 | 237.64 | 1,415 |
| May 17, 2024 | 240.40 | 243.95 | 239.15 | 242.05 | 241.17 | 1,765 |
| May 16, 2024 | 240.25 | 244.30 | 237.15 | 238.90 | 238.03 | 5,394 |
| May 15, 2024 | 247.30 | 252.90 | 237.75 | 240.00 | 239.13 | 37,663 |
| May 14, 2024 | 240.00 | 247.95 | 240.00 | 247.25 | 246.35 | 3,221 |
| May 13, 2024 | 238.20 | 241.90 | 232.30 | 240.35 | 239.48 | 4,734 |
| May 10, 2024 | 245.90 | 245.90 | 237.65 | 243.40 | 242.52 | 3,238 |
| May 9, 2024 | 248.10 | 252.00 | 240.00 | 241.05 | 240.18 | 9,951 |
| May 8, 2024 | 244.75 | 250.70 | 243.75 | 248.50 | 247.60 | 2,024 |
| May 7, 2024 | 256.10 | 259.20 | 242.75 | 245.15 | 244.26 | 45,696 |
| May 6, 2024 | 273.45 | 273.45 | 256.05 | 257.10 | 256.17 | 3,198 |
| May 3, 2024 | 274.05 | 274.50 | 266.90 | 268.05 | 267.08 | 4,823 |
| May 2, 2024 | 275.80 | 279.40 | 272.70 | 274.05 | 273.06 | 5,614 |
| Apr 30, 2024 | 273.45 | 291.95 | 268.10 | 274.10 | 273.11 | 26,031 |
| Apr 29, 2024 | 281.35 | 281.35 | 271.95 | 273.45 | 272.46 | 4,515 |
| Apr 26, 2024 | 268.00 | 274.95 | 266.00 | 271.45 | 270.47 | 6,244 |
| Apr 25, 2024 | 268.45 | 273.85 | 265.65 | 269.25 | 268.27 | 4,329 |
| Apr 24, 2024 | 274.85 | 276.00 | 267.95 | 270.80 | 269.82 | 13,053 |
| Apr 23, 2024 | 259.75 | 273.05 | 259.75 | 265.90 | 264.94 | 7,201 |
| Apr 22, 2024 | 258.30 | 266.00 | 258.20 | 263.25 | 262.30 | 10,134 |
| Apr 19, 2024 | 250.00 | 259.40 | 246.65 | 256.75 | 255.82 | 5,611 |
| Apr 18, 2024 | 261.50 | 263.00 | 250.00 | 251.65 | 250.74 | 12,586 |
| Apr 16, 2024 | 251.95 | 260.15 | 251.95 | 259.70 | 258.76 | 2,689 |
| Apr 15, 2024 | 253.00 | 257.20 | 246.30 | 252.40 | 251.49 | 7,142 |
| Apr 12, 2024 | 272.55 | 273.15 | 257.40 | 260.20 | 259.26 | 14,747 |
| Apr 10, 2024 | 267.65 | 272.00 | 267.00 | 270.60 | 269.62 | 3,111 |
| Apr 9, 2024 | 273.25 | 278.30 | 266.25 | 267.70 | 266.73 | 16,697 |
| Apr 8, 2024 | 286.95 | 286.95 | 271.00 | 272.80 | 271.81 | 4,695 |
| Apr 5, 2024 | 281.90 | 286.15 | 274.95 | 284.75 | 283.72 | 9,784 |
| Apr 4, 2024 | 284.45 | 287.70 | 279.40 | 281.60 | 280.58 | 2,620 |