NSE - Delayed Quote INR
Arrow Greentech Limited (ARROWGREEN.NS)
629.70
+14.70
+(2.39%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 630.00 | 644.90 | 607.00 | 629.70 | 629.70 | 32,535 |
| May 29, 2025 | 597.70 | 621.00 | 587.20 | 615.00 | 615.00 | 15,573 |
| May 28, 2025 | 608.70 | 608.70 | 585.00 | 593.35 | 593.35 | 14,013 |
| May 27, 2025 | 623.00 | 636.90 | 600.00 | 604.05 | 604.05 | 18,957 |
| May 26, 2025 | 639.90 | 644.90 | 621.60 | 624.50 | 624.50 | 18,244 |
| May 23, 2025 | 626.85 | 626.85 | 621.05 | 626.85 | 626.85 | 12,140 |
| May 22, 2025 | 629.95 | 629.95 | 605.25 | 629.95 | 629.95 | 15,045 |
| May 21, 2025 | 617.60 | 617.60 | 617.60 | 617.60 | 617.60 | 24,837 |
| May 20, 2025 | 630.20 | 630.20 | 630.20 | 630.20 | 630.20 | 11,903 |
| May 19, 2025 | 617.85 | 617.85 | 617.85 | 617.85 | 617.85 | 8,074 |
| May 16, 2025 | 605.75 | 605.75 | 605.75 | 605.75 | 605.75 | 6,305 |
| May 15, 2025 | 593.90 | 593.90 | 593.90 | 593.90 | 593.90 | 3,396 |
| May 14, 2025 | 582.30 | 582.30 | 582.30 | 582.30 | 582.30 | 1,479 |
| May 13, 2025 | 570.90 | 570.90 | 560.00 | 570.90 | 570.90 | 7,727 |
| May 12, 2025 | 559.75 | 559.75 | 557.50 | 559.75 | 559.75 | 26,693 |
| May 9, 2025 | 548.80 | 548.80 | 548.80 | 548.80 | 548.80 | 2,174 |
| May 8, 2025 | 560.00 | 564.60 | 560.00 | 560.00 | 560.00 | 8,030 |
| May 7, 2025 | 553.55 | 553.55 | 553.35 | 553.55 | 553.55 | 11,453 |
| May 6, 2025 | 564.65 | 564.65 | 564.65 | 564.65 | 564.65 | 4,230 |
| May 5, 2025 | 576.15 | 576.15 | 576.15 | 576.15 | 576.15 | 5,016 |
| May 2, 2025 | 587.90 | 587.90 | 587.90 | 587.90 | 587.90 | 4,123 |
| Apr 30, 2025 | 599.90 | 599.90 | 599.90 | 599.90 | 599.90 | 2,218 |
| Apr 29, 2025 | 612.15 | 612.15 | 612.15 | 612.15 | 612.15 | 1,579 |
| Apr 28, 2025 | 624.65 | 624.65 | 624.65 | 624.65 | 624.65 | 872 |
| Apr 25, 2025 | 637.40 | 637.40 | 637.40 | 637.40 | 637.40 | 868 |
| Apr 24, 2025 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | 3,123 |
| Apr 23, 2025 | 663.65 | 663.65 | 663.65 | 663.65 | 663.65 | 2,014 |
| Apr 22, 2025 | 677.20 | 690.05 | 677.20 | 677.20 | 677.20 | 4,088 |
| Apr 21, 2025 | 691.00 | 692.20 | 691.00 | 691.00 | 691.00 | 17,566 |
| Apr 17, 2025 | 668.65 | 678.65 | 620.20 | 678.65 | 678.65 | 25,924 |
| Apr 16, 2025 | 622.00 | 646.35 | 620.00 | 646.35 | 646.35 | 16,099 |
| Apr 15, 2025 | 610.00 | 615.60 | 602.10 | 615.60 | 615.60 | 8,742 |
| Apr 11, 2025 | 593.00 | 599.00 | 577.25 | 586.30 | 586.30 | 5,643 |
| Apr 9, 2025 | 582.00 | 582.00 | 560.00 | 572.15 | 572.15 | 7,158 |
| Apr 8, 2025 | 561.40 | 588.75 | 561.00 | 569.70 | 569.70 | 8,093 |
| Apr 7, 2025 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 2,875 |
| Apr 4, 2025 | 624.90 | 624.90 | 575.40 | 593.05 | 593.05 | 24,585 |
| Apr 3, 2025 | 580.00 | 599.35 | 570.05 | 599.35 | 599.35 | 15,541 |
| Apr 2, 2025 | 559.90 | 570.85 | 540.20 | 570.85 | 570.85 | 13,579 |
| Apr 1, 2025 | 516.00 | 543.70 | 516.00 | 543.70 | 543.70 | 17,499 |
| Mar 28, 2025 | 515.10 | 538.60 | 515.10 | 517.85 | 517.85 | 24,023 |
| Mar 27, 2025 | 530.90 | 540.00 | 515.00 | 520.70 | 520.70 | 36,318 |
| Mar 26, 2025 | 531.35 | 561.00 | 525.00 | 530.90 | 530.90 | 18,882 |
| Mar 25, 2025 | 568.95 | 578.00 | 539.00 | 545.90 | 545.90 | 29,417 |
| Mar 24, 2025 | 527.90 | 551.65 | 525.90 | 551.65 | 551.65 | 42,975 |
| Mar 21, 2025 | 510.00 | 531.00 | 510.00 | 525.40 | 525.40 | 41,191 |
| Mar 20, 2025 | 534.00 | 534.80 | 501.55 | 514.45 | 514.45 | 24,314 |
| Mar 19, 2025 | 519.80 | 525.00 | 511.00 | 520.45 | 520.45 | 18,338 |
| Mar 18, 2025 | 506.65 | 506.65 | 506.65 | 506.65 | 506.65 | - |
| Mar 17, 2025 | 522.05 | 535.50 | 505.25 | 506.65 | 506.65 | 15,404 |
| Mar 13, 2025 | 525.00 | 536.00 | 514.00 | 522.05 | 522.05 | 15,983 |
| Mar 12, 2025 | 532.40 | 543.95 | 520.00 | 528.70 | 528.70 | 9,407 |
| Mar 11, 2025 | 518.00 | 547.00 | 515.20 | 529.30 | 529.30 | 15,485 |
| Mar 10, 2025 | 584.00 | 584.00 | 538.25 | 538.35 | 538.35 | 29,561 |
| Mar 7, 2025 | 557.00 | 567.50 | 545.00 | 566.55 | 566.55 | 34,077 |
| Mar 6, 2025 | 534.90 | 540.50 | 515.50 | 540.50 | 540.50 | 19,094 |
| Mar 5, 2025 | 511.00 | 515.45 | 497.00 | 514.80 | 514.80 | 34,946 |
| Mar 4, 2025 | 517.85 | 517.85 | 486.65 | 490.95 | 490.95 | 35,039 |
| Mar 3, 2025 | 505.00 | 530.00 | 502.65 | 512.25 | 512.25 | 16,817 |
| Feb 28, 2025 | 557.00 | 557.00 | 526.25 | 529.10 | 529.10 | 15,024 |
| Feb 27, 2025 | 574.20 | 580.00 | 546.00 | 553.95 | 553.95 | 12,497 |
| Feb 25, 2025 | 555.20 | 588.80 | 555.20 | 574.20 | 574.20 | 8,208 |
| Feb 24, 2025 | 564.45 | 589.85 | 564.45 | 577.10 | 577.10 | 10,889 |
| Feb 21, 2025 | 592.70 | 608.60 | 575.10 | 594.15 | 594.15 | 27,107 |
| Feb 20, 2025 | 590.00 | 590.00 | 557.40 | 581.10 | 581.10 | 24,574 |
| Feb 19, 2025 | 580.50 | 589.90 | 560.00 | 566.80 | 566.80 | 16,606 |
| Feb 18, 2025 | 579.50 | 599.50 | 550.55 | 565.80 | 565.80 | 23,045 |
| Feb 17, 2025 | 603.00 | 603.00 | 573.70 | 579.50 | 579.50 | 23,871 |
| Feb 14, 2025 | 635.65 | 664.95 | 603.90 | 603.90 | 603.90 | 19,749 |
| Feb 13, 2025 | 677.50 | 677.50 | 632.00 | 635.65 | 635.65 | 32,202 |
| Feb 12, 2025 | 635.35 | 678.00 | 606.55 | 664.45 | 664.45 | 77,964 |
| Feb 11, 2025 | 694.80 | 694.80 | 617.55 | 635.25 | 635.25 | 119,129 |
| Feb 10, 2025 | 782.00 | 782.00 | 661.35 | 684.55 | 684.55 | 159,864 |
| Feb 7, 2025 | 804.80 | 807.00 | 762.00 | 769.40 | 769.40 | 24,238 |
| Feb 6, 2025 | 803.90 | 811.00 | 762.00 | 780.80 | 780.80 | 28,172 |
| Feb 5, 2025 | 775.50 | 812.00 | 775.50 | 792.65 | 792.65 | 26,210 |
| Feb 4, 2025 | 763.95 | 775.05 | 748.85 | 774.65 | 774.65 | 22,829 |
| Feb 3, 2025 | 753.00 | 759.60 | 723.30 | 748.85 | 748.85 | 13,013 |
| Feb 1, 2025 | 767.60 | 770.95 | 734.65 | 751.65 | 751.65 | 22,055 |
| Jan 31, 2025 | 742.00 | 750.00 | 719.75 | 746.80 | 746.80 | 10,532 |
| Jan 30, 2025 | 717.00 | 743.00 | 713.95 | 725.35 | 725.35 | 22,071 |
| Jan 29, 2025 | 681.55 | 715.60 | 681.55 | 713.05 | 713.05 | 19,544 |
| Jan 28, 2025 | 685.80 | 709.95 | 651.55 | 681.55 | 681.55 | 56,805 |
| Jan 27, 2025 | 721.85 | 721.85 | 685.80 | 685.80 | 685.80 | 46,118 |
| Jan 24, 2025 | 742.00 | 767.85 | 720.00 | 721.90 | 721.90 | 23,599 |
| Jan 23, 2025 | 769.00 | 769.00 | 738.10 | 756.55 | 756.55 | 20,526 |
| Jan 22, 2025 | 805.00 | 805.00 | 740.25 | 756.65 | 756.65 | 39,480 |
| Jan 21, 2025 | 812.00 | 814.00 | 773.55 | 779.20 | 779.20 | 24,147 |
| Jan 20, 2025 | 791.00 | 808.30 | 775.55 | 798.30 | 798.30 | 28,081 |
| Jan 17, 2025 | 806.10 | 809.70 | 790.00 | 801.90 | 801.90 | 20,017 |
| Jan 16, 2025 | 827.00 | 827.30 | 800.30 | 805.95 | 805.95 | 31,618 |
| Jan 15, 2025 | 809.00 | 809.85 | 764.25 | 796.35 | 796.35 | 37,340 |
| Jan 14, 2025 | 775.00 | 787.35 | 754.10 | 784.25 | 784.25 | 21,304 |
| Jan 13, 2025 | 804.95 | 811.85 | 766.95 | 767.65 | 767.65 | 51,120 |
| Jan 10, 2025 | 784.90 | 824.35 | 765.00 | 807.30 | 807.30 | 76,705 |
| Jan 9, 2025 | 816.00 | 816.00 | 780.00 | 785.10 | 785.10 | 19,330 |
| Jan 8, 2025 | 809.00 | 818.00 | 777.00 | 810.45 | 810.45 | 33,320 |
| Jan 7, 2025 | 769.15 | 805.75 | 766.05 | 803.35 | 803.35 | 34,288 |
| Jan 6, 2025 | 819.95 | 819.95 | 759.90 | 767.40 | 767.40 | 52,615 |
| Jan 3, 2025 | 816.70 | 816.70 | 795.40 | 799.90 | 799.90 | 16,443 |
| Jan 2, 2025 | 805.40 | 822.50 | 800.95 | 810.30 | 810.30 | 32,863 |
| Jan 1, 2025 | 792.40 | 809.80 | 787.55 | 799.05 | 799.05 | 17,889 |
| Dec 31, 2024 | 790.05 | 797.30 | 760.00 | 786.15 | 786.15 | 44,584 |
| Dec 30, 2024 | 810.95 | 811.00 | 782.15 | 785.55 | 785.55 | 60,053 |
| Dec 27, 2024 | 783.00 | 814.95 | 770.00 | 801.25 | 801.25 | 35,563 |
| Dec 26, 2024 | 804.90 | 827.00 | 780.00 | 783.00 | 783.00 | 33,116 |
| Dec 24, 2024 | 805.00 | 807.95 | 780.85 | 804.85 | 804.85 | 25,054 |
| Dec 23, 2024 | 838.80 | 840.00 | 785.00 | 788.85 | 788.85 | 54,044 |
| Dec 20, 2024 | 869.90 | 869.90 | 820.65 | 822.30 | 822.30 | 54,167 |
| Dec 19, 2024 | 830.00 | 868.20 | 821.95 | 863.80 | 863.80 | 38,108 |
| Dec 18, 2024 | 877.95 | 877.95 | 840.00 | 843.45 | 843.45 | 23,805 |
| Dec 17, 2024 | 863.80 | 872.45 | 850.55 | 865.15 | 865.15 | 31,681 |
| Dec 16, 2024 | 862.40 | 874.40 | 850.00 | 860.95 | 860.95 | 25,054 |
| Dec 13, 2024 | 873.55 | 874.65 | 842.25 | 862.40 | 862.40 | 36,835 |
| Dec 12, 2024 | 909.70 | 913.95 | 855.10 | 873.55 | 873.55 | 124,082 |
| Dec 11, 2024 | 850.00 | 883.95 | 850.00 | 883.95 | 883.95 | 92,467 |
| Dec 10, 2024 | 841.70 | 850.00 | 831.00 | 841.90 | 841.90 | 28,206 |
| Dec 9, 2024 | 868.00 | 870.00 | 834.00 | 836.80 | 836.80 | 38,130 |
| Dec 6, 2024 | 855.00 | 857.60 | 835.15 | 851.55 | 851.55 | 23,357 |
| Dec 5, 2024 | 856.55 | 869.45 | 832.00 | 842.15 | 842.15 | 32,367 |
| Dec 4, 2024 | 879.00 | 879.00 | 838.75 | 853.30 | 853.30 | 39,891 |
| Dec 3, 2024 | 893.40 | 897.70 | 861.55 | 866.50 | 866.50 | 42,109 |
| Dec 2, 2024 | 838.10 | 879.90 | 838.10 | 879.90 | 879.90 | 71,765 |
| Nov 29, 2024 | 844.00 | 859.50 | 833.00 | 838.00 | 838.00 | 40,202 |
| Nov 28, 2024 | 845.00 | 853.45 | 825.00 | 833.25 | 833.25 | 71,536 |
| Nov 27, 2024 | 824.40 | 863.00 | 814.75 | 853.20 | 853.20 | 86,499 |
| Nov 26, 2024 | 860.00 | 879.85 | 821.40 | 822.55 | 822.55 | 109,873 |
| Nov 25, 2024 | 930.00 | 930.00 | 861.10 | 864.60 | 864.60 | 52,856 |
| Nov 22, 2024 | 924.50 | 924.50 | 887.05 | 889.25 | 889.25 | 27,269 |
| Nov 21, 2024 | 923.90 | 932.50 | 885.90 | 907.15 | 907.15 | 70,445 |
| Nov 19, 2024 | 943.95 | 962.60 | 907.00 | 932.50 | 932.50 | 117,426 |
| Nov 18, 2024 | 883.00 | 916.80 | 883.00 | 916.80 | 916.80 | 27,270 |
| Nov 14, 2024 | 898.85 | 917.40 | 862.20 | 873.15 | 873.15 | 60,435 |
| Nov 13, 2024 | 901.00 | 923.40 | 884.45 | 884.45 | 884.45 | 99,709 |
| Nov 12, 2024 | 952.05 | 998.00 | 931.00 | 931.00 | 931.00 | 84,490 |
| Nov 11, 2024 | 1,031.00 | 1,031.00 | 980.00 | 980.00 | 980.00 | 96,013 |
| Nov 8, 2024 | 1,075.00 | 1,099.00 | 1,031.55 | 1,031.55 | 1,031.55 | 166,744 |
| Nov 7, 2024 | 1,006.85 | 1,085.85 | 996.00 | 1,085.85 | 1,085.85 | 409,726 |
| Nov 6, 2024 | 909.95 | 987.15 | 908.95 | 987.15 | 987.15 | 289,428 |
| Nov 5, 2024 | 824.00 | 905.00 | 820.50 | 897.45 | 897.45 | 286,184 |
| Nov 4, 2024 | 841.95 | 842.00 | 811.10 | 823.40 | 823.40 | 43,346 |
| Nov 1, 2024 | 840.00 | 844.50 | 820.00 | 833.20 | 833.20 | 30,233 |
| Oct 31, 2024 | 823.00 | 823.60 | 804.80 | 814.80 | 814.80 | 33,729 |
| Oct 30, 2024 | 810.80 | 828.40 | 806.00 | 816.35 | 816.35 | 51,967 |
| Oct 29, 2024 | 831.90 | 868.00 | 804.10 | 811.10 | 811.10 | 152,233 |
| Oct 28, 2024 | 788.00 | 845.00 | 769.25 | 795.35 | 795.35 | 193,431 |
| Oct 25, 2024 | 829.00 | 835.00 | 772.00 | 785.50 | 785.50 | 156,113 |
| Oct 24, 2024 | 804.00 | 830.90 | 803.90 | 826.60 | 826.60 | 64,532 |
| Oct 23, 2024 | 762.90 | 803.45 | 755.00 | 797.10 | 797.10 | 74,533 |
| Oct 22, 2024 | 776.70 | 790.00 | 757.40 | 762.90 | 762.90 | 66,803 |
| Oct 21, 2024 | 798.85 | 803.65 | 755.00 | 772.65 | 772.65 | 69,938 |
| Oct 18, 2024 | 808.30 | 808.30 | 772.00 | 798.85 | 798.85 | 27,560 |
| Oct 17, 2024 | 825.05 | 825.20 | 800.00 | 804.10 | 804.10 | 14,766 |
| Oct 16, 2024 | 825.00 | 828.85 | 810.00 | 824.80 | 824.80 | 15,996 |
| Oct 15, 2024 | 833.00 | 833.00 | 810.00 | 825.35 | 825.35 | 17,599 |
| Oct 14, 2024 | 799.80 | 832.00 | 789.30 | 822.55 | 822.55 | 30,633 |
| Oct 11, 2024 | 812.00 | 813.00 | 783.95 | 799.80 | 799.80 | 20,318 |
| Oct 10, 2024 | 811.00 | 813.00 | 794.00 | 808.90 | 808.90 | 19,898 |
| Oct 9, 2024 | 805.00 | 819.70 | 783.85 | 795.60 | 795.60 | 24,831 |
| Oct 8, 2024 | 754.90 | 798.70 | 731.50 | 780.25 | 780.25 | 44,732 |
| Oct 7, 2024 | 798.85 | 800.00 | 722.35 | 752.45 | 752.45 | 81,709 |
| Oct 4, 2024 | 809.95 | 819.45 | 782.00 | 787.80 | 787.80 | 40,060 |
| Oct 3, 2024 | 807.00 | 823.35 | 803.00 | 807.55 | 807.55 | 32,312 |
| Oct 1, 2024 | 821.00 | 834.00 | 817.05 | 827.95 | 827.95 | 13,340 |
| Sep 30, 2024 | 811.00 | 826.00 | 801.95 | 819.40 | 819.40 | 31,327 |
| Sep 27, 2024 | 827.80 | 830.45 | 815.40 | 817.65 | 817.65 | 19,031 |
| Sep 26, 2024 | 836.30 | 841.60 | 815.00 | 823.45 | 823.45 | 18,930 |
| Sep 25, 2024 | 827.50 | 851.90 | 825.50 | 831.90 | 831.90 | 28,377 |
| Sep 24, 2024 | 840.00 | 853.25 | 803.60 | 820.90 | 820.90 | 63,220 |
| Sep 23, 2024 | 850.00 | 865.00 | 835.00 | 837.10 | 837.10 | 35,610 |
| Sep 20, 2024 | 840.05 | 859.10 | 820.25 | 832.35 | 832.35 | 33,637 |
| Sep 19, 2024 | 874.95 | 874.95 | 814.85 | 832.40 | 832.40 | 111,904 |
| Sep 18, 2024 | 888.50 | 888.50 | 861.00 | 867.80 | 867.80 | 39,581 |
| Sep 17, 2024 | 860.00 | 898.00 | 857.15 | 888.10 | 888.10 | 64,154 |
| Sep 16, 2024 | 914.00 | 928.00 | 856.20 | 864.75 | 864.75 | 87,501 |
| Sep 13, 2024 | 849.00 | 909.95 | 838.05 | 894.45 | 894.45 | 187,179 |
| Sep 12, 2024 | 2 Dividend | |||||
| Sep 12, 2024 | 833.00 | 851.80 | 826.00 | 833.65 | 833.65 | 31,993 |
| Sep 11, 2024 | 844.00 | 869.80 | 821.00 | 827.05 | 825.05 | 33,484 |
| Sep 10, 2024 | 854.00 | 857.00 | 833.55 | 837.25 | 835.23 | 21,085 |
| Sep 9, 2024 | 835.10 | 859.00 | 812.10 | 847.25 | 845.20 | 36,478 |
| Sep 6, 2024 | 875.00 | 879.00 | 833.55 | 840.90 | 838.87 | 59,510 |
| Sep 5, 2024 | 881.40 | 886.60 | 856.00 | 862.30 | 860.21 | 65,267 |
| Sep 4, 2024 | 830.70 | 874.90 | 823.00 | 866.20 | 864.11 | 89,602 |
| Sep 3, 2024 | 847.40 | 847.40 | 823.55 | 832.45 | 830.44 | 45,872 |
| Sep 2, 2024 | 844.50 | 858.00 | 829.50 | 840.30 | 838.27 | 53,902 |
| Aug 30, 2024 | 864.40 | 880.10 | 830.00 | 837.70 | 835.67 | 97,867 |
| Aug 29, 2024 | 846.15 | 872.00 | 835.00 | 864.40 | 862.31 | 102,762 |
| Aug 28, 2024 | 878.85 | 880.00 | 825.00 | 832.90 | 830.89 | 126,485 |
| Aug 27, 2024 | 902.90 | 914.85 | 865.05 | 871.85 | 869.74 | 99,922 |
| Aug 26, 2024 | 900.05 | 937.00 | 891.40 | 899.15 | 896.98 | 206,693 |
| Aug 23, 2024 | 839.00 | 916.90 | 831.00 | 893.95 | 891.79 | 397,682 |
| Aug 22, 2024 | 839.55 | 850.00 | 820.00 | 833.55 | 831.53 | 84,560 |
| Aug 21, 2024 | 819.95 | 854.00 | 812.00 | 833.05 | 831.04 | 108,360 |
| Aug 20, 2024 | 839.00 | 839.00 | 803.10 | 817.30 | 815.32 | 84,174 |
| Aug 19, 2024 | 833.95 | 859.20 | 819.30 | 832.20 | 830.19 | 83,985 |
| Aug 16, 2024 | 854.95 | 878.00 | 812.35 | 827.95 | 825.95 | 110,543 |
| Aug 14, 2024 | 882.00 | 886.00 | 827.45 | 841.70 | 839.66 | 160,558 |
| Aug 13, 2024 | 922.45 | 926.20 | 861.20 | 878.55 | 876.43 | 176,095 |
| Aug 12, 2024 | 853.00 | 938.00 | 852.05 | 908.00 | 905.80 | 347,827 |
| Aug 9, 2024 | 840.00 | 891.20 | 837.00 | 854.95 | 852.88 | 630,431 |
| Aug 8, 2024 | 839.00 | 884.80 | 802.35 | 810.20 | 808.24 | 408,861 |
| Aug 7, 2024 | 848.00 | 850.10 | 793.60 | 832.85 | 830.84 | 495,433 |
| Aug 6, 2024 | 995.00 | 1,027.00 | 849.00 | 849.00 | 846.95 | 2,008,823 |
| Aug 5, 2024 | 850.00 | 943.30 | 835.05 | 943.30 | 941.02 | 1,823,114 |
| Aug 2, 2024 | 728.00 | 795.00 | 719.30 | 786.10 | 784.20 | 289,254 |
| Aug 1, 2024 | 746.75 | 773.25 | 729.05 | 733.70 | 731.93 | 139,594 |
| Jul 31, 2024 | 727.05 | 793.00 | 727.05 | 743.10 | 741.30 | 704,766 |
| Jul 30, 2024 | 666.10 | 733.00 | 647.30 | 717.20 | 715.47 | 330,059 |
| Jul 29, 2024 | 652.00 | 681.20 | 638.30 | 666.05 | 664.44 | 146,772 |
| Jul 26, 2024 | 660.00 | 681.00 | 634.95 | 646.00 | 644.44 | 149,710 |
| Jul 25, 2024 | 665.50 | 665.50 | 645.00 | 650.40 | 648.83 | 110,951 |
| Jul 24, 2024 | 594.65 | 698.00 | 594.65 | 665.50 | 663.89 | 1,203,345 |
| Jul 23, 2024 | 567.90 | 599.95 | 561.40 | 595.55 | 594.11 | 164,619 |
| Jul 22, 2024 | 553.00 | 570.50 | 545.00 | 567.95 | 566.58 | 39,430 |
| Jul 19, 2024 | 558.80 | 562.75 | 541.00 | 554.60 | 553.26 | 50,382 |
| Jul 18, 2024 | 567.00 | 575.00 | 552.10 | 557.55 | 556.20 | 26,792 |
| Jul 16, 2024 | 563.65 | 584.00 | 557.00 | 565.75 | 564.38 | 52,487 |
| Jul 15, 2024 | 576.95 | 583.00 | 555.00 | 560.90 | 559.54 | 33,901 |
| Jul 12, 2024 | 580.85 | 590.45 | 566.10 | 569.00 | 567.62 | 38,986 |
| Jul 11, 2024 | 579.40 | 599.00 | 577.65 | 580.85 | 579.45 | 56,448 |
| Jul 10, 2024 | 575.00 | 584.35 | 549.10 | 572.05 | 570.67 | 79,123 |
| Jul 9, 2024 | 595.25 | 598.00 | 568.95 | 575.20 | 573.81 | 59,361 |
| Jul 8, 2024 | 603.00 | 603.10 | 585.45 | 591.30 | 589.87 | 57,692 |
| Jul 5, 2024 | 574.70 | 614.75 | 572.90 | 600.90 | 599.45 | 135,596 |
| Jul 4, 2024 | 580.10 | 594.95 | 570.65 | 574.70 | 573.31 | 77,387 |
| Jul 3, 2024 | 567.85 | 604.95 | 565.00 | 583.95 | 582.54 | 215,104 |
| Jul 2, 2024 | 569.20 | 575.25 | 554.95 | 559.45 | 558.10 | 35,772 |
| Jul 1, 2024 | 580.00 | 584.80 | 564.30 | 567.45 | 566.08 | 59,900 |
| Jun 28, 2024 | 544.00 | 570.00 | 542.00 | 562.90 | 561.54 | 62,685 |
| Jun 27, 2024 | 555.30 | 564.50 | 538.90 | 546.55 | 545.23 | 42,088 |
| Jun 26, 2024 | 533.80 | 568.70 | 530.25 | 552.35 | 551.01 | 97,522 |
| Jun 25, 2024 | 552.05 | 559.00 | 529.65 | 536.90 | 535.60 | 72,641 |
| Jun 24, 2024 | 546.50 | 560.20 | 540.90 | 551.75 | 550.42 | 31,048 |
| Jun 21, 2024 | 575.60 | 575.60 | 550.00 | 552.30 | 550.96 | 56,505 |
| Jun 20, 2024 | 562.20 | 581.30 | 560.85 | 568.60 | 567.22 | 42,488 |
| Jun 19, 2024 | 564.65 | 573.85 | 542.10 | 560.80 | 559.44 | 134,054 |
| Jun 18, 2024 | 579.20 | 598.40 | 556.55 | 560.20 | 558.85 | 119,404 |
| Jun 14, 2024 | 572.95 | 599.00 | 569.00 | 577.05 | 575.65 | 129,057 |
| Jun 13, 2024 | 575.80 | 576.80 | 561.75 | 568.65 | 567.27 | 70,140 |
| Jun 12, 2024 | 590.10 | 598.50 | 570.00 | 573.70 | 572.31 | 79,219 |
| Jun 11, 2024 | 593.80 | 608.40 | 580.55 | 593.20 | 591.77 | 74,273 |
| Jun 10, 2024 | 614.00 | 626.65 | 590.00 | 591.55 | 590.12 | 145,325 |
| Jun 7, 2024 | 559.60 | 619.95 | 555.20 | 604.90 | 603.44 | 298,365 |
| Jun 6, 2024 | 566.90 | 577.90 | 554.95 | 559.60 | 558.25 | 101,310 |
| Jun 5, 2024 | 515.00 | 580.00 | 500.05 | 560.20 | 558.85 | 243,183 |
| Jun 4, 2024 | 567.00 | 567.00 | 485.50 | 496.30 | 495.10 | 238,525 |
| Jun 3, 2024 | 590.00 | 602.45 | 561.35 | 567.25 | 565.88 | 122,758 |
| May 31, 2024 | 579.70 | 599.90 | 567.85 | 572.70 | 571.32 | 181,876 |
| May 30, 2024 | 590.00 | 632.00 | 574.05 | 579.40 | 578.00 | 936,382 |