BSE - Free Realtime Quote INR
Arvind SmartSpaces Limited (ARVSMART.BO)
661.80
+5.75
+(0.88%)
As of 9:17:31 AM GMT+5:30. Market Open.
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 2, 2025 | 649.95 | 661.80 | 649.95 | 661.80 | 661.80 | 50 |
| Apr 30, 2025 | 665.00 | 677.45 | 650.00 | 656.05 | 656.05 | 2,795 |
| Apr 29, 2025 | 688.90 | 695.15 | 662.50 | 671.15 | 671.15 | 720 |
| Apr 28, 2025 | 670.05 | 682.95 | 667.25 | 679.00 | 679.00 | 1,861 |
| Apr 25, 2025 | 695.00 | 695.05 | 664.00 | 678.00 | 678.00 | 1,244 |
| Apr 24, 2025 | 705.20 | 710.60 | 695.00 | 696.25 | 696.25 | 3,489 |
| Apr 23, 2025 | 719.85 | 719.85 | 700.10 | 707.05 | 707.05 | 1,668 |
| Apr 22, 2025 | 693.05 | 718.25 | 693.05 | 713.50 | 713.50 | 1,398 |
| Apr 21, 2025 | 702.00 | 711.05 | 699.90 | 705.95 | 705.95 | 2,254 |
| Apr 17, 2025 | 693.95 | 711.15 | 681.85 | 702.70 | 702.70 | 5,889 |
| Apr 16, 2025 | 693.95 | 699.20 | 688.70 | 691.75 | 691.75 | 1,650 |
| Apr 15, 2025 | 690.10 | 699.15 | 681.85 | 693.95 | 693.95 | 1,196 |
| Apr 11, 2025 | 663.15 | 689.95 | 660.30 | 672.40 | 672.40 | 10,605 |
| Apr 9, 2025 | 662.20 | 662.20 | 636.95 | 645.20 | 645.20 | 822 |
| Apr 8, 2025 | 630.40 | 666.05 | 625.20 | 662.20 | 662.20 | 8,627 |
| Apr 7, 2025 | 581.00 | 627.35 | 581.00 | 619.75 | 619.75 | 3,006 |
| Apr 4, 2025 | 688.95 | 691.65 | 662.40 | 669.50 | 669.50 | 1,333 |
| Apr 3, 2025 | 721.35 | 744.55 | 685.00 | 688.95 | 688.95 | 9,448 |
| Apr 2, 2025 | 717.95 | 725.25 | 705.00 | 719.20 | 719.20 | 2,919 |
| Apr 1, 2025 | 704.85 | 719.00 | 700.00 | 717.95 | 717.95 | 793 |
| Mar 28, 2025 | 716.85 | 720.45 | 700.00 | 705.55 | 705.55 | 1,676 |
| Mar 27, 2025 | 702.00 | 718.00 | 691.55 | 709.85 | 709.85 | 4,408 |
| Mar 26, 2025 | 721.75 | 721.75 | 696.05 | 703.45 | 703.45 | 14,348 |
| Mar 25, 2025 | 724.60 | 728.55 | 688.60 | 700.50 | 700.50 | 4,178 |
| Mar 24, 2025 | 716.60 | 733.00 | 702.55 | 720.00 | 720.00 | 7,186 |
| Mar 21, 2025 | 701.30 | 722.95 | 697.65 | 702.55 | 702.55 | 5,937 |
| Mar 20, 2025 | 699.95 | 705.70 | 695.00 | 697.75 | 697.75 | 580 |
| Mar 19, 2025 | 679.90 | 713.30 | 678.90 | 694.50 | 694.50 | 2,833 |
| Mar 18, 2025 | 641.20 | 688.00 | 641.00 | 684.05 | 684.05 | 6,216 |
| Mar 17, 2025 | 645.45 | 664.00 | 639.85 | 645.65 | 645.65 | 1,976 |
| Mar 13, 2025 | 688.55 | 688.55 | 650.40 | 653.20 | 653.20 | 7,067 |
| Mar 12, 2025 | 668.50 | 702.95 | 668.50 | 688.90 | 688.90 | 4,049 |
| Mar 11, 2025 | 663.60 | 675.10 | 649.45 | 668.50 | 668.50 | 2,382 |
| Mar 10, 2025 | 708.95 | 711.80 | 662.95 | 665.35 | 665.35 | 3,201 |
| Mar 7, 2025 | 690.05 | 725.00 | 690.05 | 695.60 | 695.60 | 4,999 |
| Mar 6, 2025 | 688.65 | 701.60 | 685.40 | 694.90 | 694.90 | 1,764 |
| Mar 5, 2025 | 678.00 | 699.55 | 672.00 | 681.75 | 681.75 | 3,283 |
| Mar 4, 2025 | 651.00 | 693.90 | 651.00 | 674.10 | 674.10 | 1,876 |
| Mar 3, 2025 | 675.00 | 688.60 | 652.25 | 664.70 | 664.70 | 6,455 |
| Feb 28, 2025 | 691.05 | 699.15 | 655.00 | 678.95 | 678.95 | 11,134 |
| Feb 27, 2025 | 723.95 | 723.95 | 698.75 | 703.70 | 703.70 | 6,188 |
| Feb 25, 2025 | 729.45 | 744.75 | 716.70 | 724.65 | 724.65 | 5,469 |
| Feb 24, 2025 | 740.85 | 775.00 | 722.05 | 726.50 | 726.50 | 10,477 |
| Feb 21, 2025 | 738.00 | 744.85 | 727.15 | 741.00 | 741.00 | 2,559 |
| Feb 20, 2025 | 679.85 | 732.95 | 661.00 | 725.00 | 725.00 | 3,188 |
| Feb 19, 2025 | 719.70 | 738.45 | 661.20 | 667.15 | 667.15 | 11,659 |
| Feb 18, 2025 | 666.05 | 678.95 | 638.45 | 669.25 | 669.25 | 4,924 |
| Feb 17, 2025 | 686.20 | 686.20 | 651.30 | 669.55 | 669.55 | 4,737 |
| Feb 14, 2025 | 689.00 | 691.30 | 662.30 | 672.70 | 672.70 | 2,162 |
| Feb 13, 2025 | 708.30 | 717.00 | 686.80 | 689.60 | 689.60 | 1,837 |
| Feb 12, 2025 | 705.70 | 710.00 | 676.25 | 701.45 | 701.45 | 2,205 |
| Feb 11, 2025 | 717.00 | 728.55 | 685.00 | 713.60 | 713.60 | 7,495 |
| Feb 10, 2025 | 749.05 | 751.35 | 722.00 | 725.85 | 725.85 | 2,300 |
| Feb 7, 2025 | 770.00 | 770.40 | 752.15 | 755.70 | 755.70 | 2,966 |
| Feb 6, 2025 | 789.00 | 792.00 | 770.00 | 770.80 | 770.80 | 3,526 |
| Feb 5, 2025 | 781.35 | 819.80 | 781.35 | 792.95 | 792.95 | 6,301 |
| Feb 4, 2025 | 768.00 | 791.30 | 767.35 | 777.95 | 777.95 | 5,172 |
| Feb 3, 2025 | 780.80 | 787.35 | 758.30 | 763.60 | 763.60 | 5,652 |
| Feb 1, 2025 | 800.00 | 814.25 | 765.95 | 790.00 | 790.00 | 7,097 |
| Jan 31, 2025 | 750.05 | 810.00 | 736.05 | 802.35 | 802.35 | 8,073 |
| Jan 30, 2025 | 778.45 | 783.00 | 745.75 | 761.95 | 761.95 | 15,011 |
| Jan 29, 2025 | 700.85 | 750.30 | 700.00 | 745.15 | 745.15 | 6,295 |
| Jan 28, 2025 | 671.50 | 731.15 | 650.00 | 693.95 | 693.95 | 6,349 |
| Jan 27, 2025 | 693.05 | 699.10 | 670.00 | 679.65 | 679.65 | 4,277 |
| Jan 24, 2025 | 777.05 | 784.60 | 695.05 | 704.90 | 704.90 | 8,800 |
| Jan 23, 2025 | 740.00 | 778.40 | 730.25 | 777.10 | 777.10 | 1,336 |
| Jan 22, 2025 | 763.30 | 763.30 | 728.30 | 753.55 | 753.55 | 4,703 |
| Jan 21, 2025 | 786.80 | 788.60 | 757.10 | 767.10 | 767.10 | 835 |
| Jan 20, 2025 | 808.95 | 808.95 | 779.60 | 785.55 | 785.55 | 4,077 |
| Jan 17, 2025 | 785.05 | 806.50 | 776.05 | 804.65 | 804.65 | 1,061 |
| Jan 16, 2025 | 781.70 | 811.15 | 781.50 | 793.95 | 793.95 | 2,128 |
| Jan 15, 2025 | 790.90 | 793.65 | 762.55 | 779.75 | 779.75 | 4,413 |
| Jan 14, 2025 | 721.05 | 788.00 | 721.05 | 777.10 | 777.10 | 4,702 |
| Jan 13, 2025 | 785.05 | 793.75 | 743.40 | 753.15 | 753.15 | 1,168 |
| Jan 10, 2025 | 830.00 | 835.15 | 796.75 | 799.80 | 799.80 | 3,815 |
| Jan 9, 2025 | 866.95 | 866.95 | 835.00 | 838.15 | 838.15 | 941 |
| Jan 8, 2025 | 872.95 | 891.50 | 862.55 | 865.25 | 865.25 | 1,325 |
| Jan 7, 2025 | 866.00 | 907.15 | 866.00 | 880.55 | 880.55 | 1,514 |
| Jan 6, 2025 | 921.95 | 926.00 | 881.00 | 885.60 | 885.60 | 3,103 |
| Jan 3, 2025 | 933.35 | 933.35 | 900.35 | 921.95 | 921.95 | 1,614 |
| Jan 2, 2025 | 895.00 | 921.30 | 893.35 | 912.50 | 912.50 | 1,980 |
| Jan 1, 2025 | 870.00 | 896.60 | 860.55 | 883.80 | 883.80 | 1,651 |
| Dec 31, 2024 | 841.70 | 873.75 | 840.05 | 868.65 | 868.65 | 1,704 |
| Dec 30, 2024 | 868.05 | 883.95 | 843.50 | 855.65 | 855.65 | 3,690 |
| Dec 27, 2024 | 883.30 | 893.70 | 869.05 | 881.90 | 881.90 | 1,403 |
| Dec 26, 2024 | 890.65 | 898.10 | 868.05 | 875.95 | 875.95 | 1,881 |
| Dec 24, 2024 | 890.20 | 905.50 | 885.00 | 890.65 | 890.65 | 1,208 |
| Dec 23, 2024 | 901.75 | 906.85 | 884.15 | 890.45 | 890.45 | 1,647 |
| Dec 20, 2024 | 960.00 | 966.35 | 900.00 | 900.80 | 900.80 | 1,779 |
| Dec 19, 2024 | 945.00 | 992.30 | 940.25 | 953.75 | 953.75 | 1,786 |
| Dec 18, 2024 | 971.00 | 975.00 | 950.00 | 954.30 | 954.30 | 885 |
| Dec 17, 2024 | 959.55 | 979.40 | 950.35 | 974.45 | 974.45 | 4,416 |
| Dec 16, 2024 | 943.00 | 960.75 | 926.20 | 955.35 | 955.35 | 2,134 |
| Dec 13, 2024 | 936.40 | 950.30 | 925.75 | 942.85 | 942.85 | 2,248 |
| Dec 12, 2024 | 980.00 | 980.00 | 936.35 | 946.25 | 946.25 | 2,008 |
| Dec 11, 2024 | 961.70 | 967.90 | 950.00 | 950.90 | 950.90 | 2,879 |
| Dec 10, 2024 | 960.30 | 970.90 | 952.05 | 967.65 | 967.65 | 549 |
| Dec 9, 2024 | 970.05 | 1,014.00 | 948.00 | 960.25 | 960.25 | 4,799 |
| Dec 6, 2024 | 968.50 | 994.85 | 962.10 | 983.15 | 983.15 | 1,122 |
| Dec 5, 2024 | 990.00 | 990.00 | 969.25 | 969.90 | 969.90 | 4,311 |
| Dec 4, 2024 | 985.05 | 994.90 | 968.30 | 981.95 | 981.95 | 973 |
| Dec 3, 2024 | 999.50 | 1,004.80 | 986.20 | 989.95 | 989.95 | 3,527 |
| Dec 2, 2024 | 993.65 | 1,020.50 | 985.00 | 996.80 | 996.80 | 7,825 |
| Nov 29, 2024 | 1,012.05 | 1,020.00 | 990.35 | 998.55 | 998.55 | 9,613 |
| Nov 28, 2024 | 975.45 | 1,024.35 | 959.10 | 1,009.50 | 1,009.50 | 8,046 |
| Nov 27, 2024 | 968.00 | 971.55 | 941.55 | 968.25 | 968.25 | 3,108 |
| Nov 26, 2024 | 953.00 | 982.30 | 951.65 | 966.45 | 966.45 | 7,718 |
| Nov 25, 2024 | 992.35 | 992.35 | 944.90 | 954.20 | 954.20 | 3,805 |
| Nov 22, 2024 | 955.75 | 999.95 | 939.80 | 951.60 | 951.60 | 10,300 |
| Nov 21, 2024 | 937.00 | 949.00 | 921.50 | 936.80 | 936.80 | 10,054 |
| Nov 19, 2024 | 880.95 | 966.40 | 878.15 | 936.25 | 936.25 | 22,954 |
| Nov 18, 2024 | 872.00 | 880.00 | 851.15 | 867.35 | 867.35 | 4,368 |
| Nov 14, 2024 | 846.10 | 878.35 | 846.10 | 870.85 | 870.85 | 1,725 |
| Nov 13, 2024 | 883.75 | 893.55 | 858.60 | 862.15 | 862.15 | 3,226 |
| Nov 12, 2024 | 918.35 | 923.60 | 893.60 | 897.05 | 897.05 | 4,549 |
| Nov 11, 2024 | 942.15 | 944.00 | 903.05 | 915.75 | 915.75 | 5,583 |
| Nov 8, 2024 | 953.85 | 953.85 | 913.85 | 923.65 | 923.65 | 2,480 |
| Nov 7, 2024 | 959.00 | 972.45 | 930.80 | 935.15 | 935.15 | 9,257 |
| Nov 6, 2024 | 915.00 | 961.20 | 915.00 | 957.20 | 957.20 | 5,154 |
| Nov 4, 2024 | 950.65 | 957.60 | 903.00 | 913.40 | 913.40 | 9,977 |
| Nov 1, 2024 | 976.00 | 976.00 | 937.65 | 949.15 | 949.15 | 6,285 |
| Oct 31, 2024 | 917.50 | 947.95 | 901.55 | 934.55 | 934.55 | 24,881 |
| Oct 29, 2024 | 856.70 | 873.55 | 843.10 | 861.20 | 861.20 | 5,863 |
| Oct 28, 2024 | 795.05 | 888.00 | 774.55 | 839.65 | 839.65 | 35,147 |
| Oct 25, 2024 | 815.75 | 844.35 | 755.40 | 777.85 | 777.85 | 19,022 |
| Oct 24, 2024 | 813.50 | 823.80 | 803.25 | 815.75 | 815.75 | 3,303 |
| Oct 23, 2024 | 789.95 | 829.60 | 780.00 | 815.10 | 815.10 | 4,197 |
| Oct 22, 2024 | 850.00 | 850.80 | 782.95 | 790.80 | 790.80 | 2,689 |
| Oct 21, 2024 | 801.00 | 853.75 | 801.00 | 834.10 | 834.10 | 3,862 |
| Oct 18, 2024 | 853.25 | 853.25 | 800.95 | 835.00 | 835.00 | 4,958 |
| Oct 17, 2024 | 914.95 | 914.95 | 845.65 | 850.90 | 850.90 | 1,737 |
| Oct 16, 2024 | 876.60 | 880.90 | 850.00 | 872.10 | 872.10 | 4,115 |
| Oct 15, 2024 | 874.95 | 874.95 | 855.90 | 859.40 | 859.40 | 1,789 |
| Oct 14, 2024 | 860.00 | 872.00 | 852.00 | 861.95 | 861.95 | 5,820 |
| Oct 11, 2024 | 879.90 | 879.90 | 848.80 | 858.50 | 858.50 | 4,014 |
| Oct 10, 2024 | 856.25 | 865.00 | 842.75 | 858.25 | 858.25 | 7,271 |
| Oct 9, 2024 | 794.10 | 864.45 | 794.10 | 839.45 | 839.45 | 13,324 |
| Oct 8, 2024 | 758.70 | 797.40 | 755.35 | 794.10 | 794.10 | 4,787 |
| Oct 7, 2024 | 793.35 | 806.25 | 754.50 | 773.55 | 773.55 | 9,529 |
| Oct 4, 2024 | 786.00 | 796.10 | 755.95 | 787.15 | 787.15 | 7,317 |
| Oct 3, 2024 | 803.85 | 806.00 | 777.50 | 784.90 | 784.90 | 5,723 |
| Oct 1, 2024 | 809.00 | 838.00 | 808.35 | 811.90 | 811.90 | 9,778 |
| Sep 30, 2024 | 831.55 | 850.45 | 812.10 | 831.00 | 831.00 | 4,754 |
| Sep 27, 2024 | 853.80 | 860.35 | 831.55 | 834.00 | 834.00 | 4,986 |
| Sep 26, 2024 | 865.00 | 865.00 | 836.85 | 843.45 | 843.45 | 5,943 |
| Sep 25, 2024 | 869.95 | 893.00 | 851.40 | 855.25 | 855.25 | 33,952 |
| Sep 24, 2024 | 765.95 | 902.85 | 742.05 | 869.60 | 869.60 | 68,393 |
| Sep 23, 2024 | 742.90 | 760.00 | 733.10 | 752.40 | 752.40 | 12,186 |
| Sep 20, 2024 | 704.35 | 747.50 | 696.05 | 739.70 | 739.70 | 4,761 |
| Sep 19, 2024 | 713.50 | 718.90 | 687.40 | 691.65 | 691.65 | 7,651 |
| Sep 18, 2024 | 723.95 | 724.10 | 699.40 | 713.50 | 713.50 | 1,946 |
| Sep 17, 2024 | 731.40 | 734.40 | 709.60 | 717.10 | 717.10 | 3,855 |
| Sep 16, 2024 | 741.65 | 749.00 | 727.50 | 732.30 | 732.30 | 1,608 |
| Sep 13, 2024 | 727.20 | 750.00 | 727.20 | 738.45 | 738.45 | 5,004 |
| Sep 12, 2024 | 730.00 | 734.30 | 721.50 | 728.75 | 728.75 | 1,439 |
| Sep 11, 2024 | 732.00 | 747.95 | 728.00 | 731.65 | 731.65 | 1,232 |
| Sep 10, 2024 | 752.45 | 755.00 | 738.40 | 747.30 | 747.30 | 1,905 |
| Sep 9, 2024 | 750.00 | 753.75 | 734.20 | 741.60 | 741.60 | 3,979 |
| Sep 6, 2024 | 745.05 | 770.00 | 743.00 | 752.10 | 752.10 | 9,648 |
| Sep 5, 2024 | 760.15 | 768.50 | 733.70 | 742.45 | 742.45 | 10,547 |
| Sep 4, 2024 | 763.45 | 763.45 | 727.55 | 733.60 | 733.60 | 6,453 |
| Sep 3, 2024 | 725.05 | 754.10 | 725.05 | 747.45 | 747.45 | 11,389 |
| Sep 2, 2024 | 765.00 | 765.00 | 726.50 | 747.05 | 747.05 | 6,963 |
| Aug 30, 2024 | 713.65 | 760.00 | 703.20 | 742.60 | 742.60 | 6,224 |
| Aug 29, 2024 | 695.10 | 714.70 | 695.10 | 710.90 | 710.90 | 2,370 |
| Aug 28, 2024 | 728.00 | 728.75 | 710.50 | 716.45 | 716.45 | 1,240 |
| Aug 26, 2024 | 728.00 | 728.00 | 702.25 | 705.85 | 705.85 | 1,408 |
| Aug 23, 2024 | 721.05 | 722.80 | 701.80 | 706.20 | 706.20 | 5,724 |
| Aug 22, 2024 | 722.30 | 729.30 | 718.00 | 721.90 | 721.90 | 569 |
| Aug 21, 2024 | 714.60 | 716.95 | 704.85 | 713.20 | 713.20 | 3,465 |
| Aug 20, 2024 | 698.90 | 714.25 | 698.90 | 713.25 | 713.25 | 1,013 |
| Aug 19, 2024 | 721.50 | 721.50 | 696.95 | 700.70 | 700.70 | 1,361 |
| Aug 16, 2024 | 698.25 | 708.05 | 694.25 | 702.15 | 702.15 | 2,382 |
| Aug 14, 2024 | 694.30 | 698.00 | 678.40 | 689.20 | 689.20 | 2,017 |
| Aug 13, 2024 | 725.40 | 729.55 | 693.90 | 698.85 | 698.85 | 8,478 |
| Aug 12, 2024 | 708.00 | 727.75 | 708.00 | 723.40 | 723.40 | 2,664 |
| Aug 9, 2024 | 696.70 | 739.65 | 696.70 | 720.75 | 720.75 | 2,860 |
| Aug 8, 2024 | 731.25 | 735.65 | 707.60 | 716.30 | 716.30 | 1,355 |
| Aug 7, 2024 | 722.15 | 735.20 | 718.85 | 733.00 | 733.00 | 1,624 |
| Aug 6, 2024 | 729.45 | 756.00 | 706.55 | 709.55 | 709.55 | 6,390 |
| Aug 5, 2024 | 762.00 | 762.00 | 707.55 | 717.90 | 717.90 | 13,053 |
| Aug 2, 2024 | 760.00 | 783.30 | 743.05 | 763.60 | 763.60 | 5,116 |
| Aug 1, 2024 | 759.15 | 793.20 | 755.05 | 764.15 | 764.15 | 14,428 |
| Jul 31, 2024 | 793.40 | 793.40 | 736.15 | 759.15 | 759.15 | 9,555 |
| Jul 30, 2024 | 779.00 | 791.30 | 739.05 | 777.90 | 777.90 | 48,746 |
| Jul 29, 2024 | 802.80 | 812.00 | 770.05 | 775.20 | 775.20 | 27,786 |
| Jul 26, 2024 | 803.10 | 826.45 | 786.00 | 804.55 | 804.55 | 52,491 |
| Jul 25, 2024 | 723.20 | 790.70 | 715.30 | 787.35 | 787.35 | 65,309 |
| Jul 24, 2024 | 710.65 | 743.00 | 710.65 | 723.20 | 723.20 | 8,850 |
| Jul 23, 2024 | 712.35 | 718.10 | 653.45 | 700.20 | 700.20 | 2,504 |
| Jul 22, 2024 | 698.65 | 723.15 | 685.10 | 709.60 | 709.60 | 7,080 |
| Jul 19, 2024 | 695.95 | 713.80 | 693.40 | 698.65 | 698.65 | 9,964 |
| Jul 18, 2024 | 3.5 Dividend | |||||
| Jul 18, 2024 | 721.20 | 725.00 | 701.00 | 712.95 | 712.95 | 6,943 |
| Jul 16, 2024 | 695.85 | 726.30 | 694.70 | 721.70 | 718.20 | 9,008 |
| Jul 15, 2024 | 714.00 | 714.00 | 691.10 | 695.85 | 692.48 | 3,668 |
| Jul 12, 2024 | 711.75 | 715.00 | 691.05 | 695.40 | 692.03 | 3,410 |
| Jul 11, 2024 | 683.55 | 712.00 | 683.55 | 707.90 | 704.47 | 2,389 |
| Jul 10, 2024 | 711.00 | 717.00 | 676.35 | 683.55 | 680.23 | 4,207 |
| Jul 9, 2024 | 702.95 | 711.90 | 695.40 | 697.30 | 693.92 | 1,979 |
| Jul 8, 2024 | 716.00 | 720.10 | 693.40 | 695.50 | 692.13 | 7,915 |
| Jul 5, 2024 | 732.45 | 732.45 | 710.05 | 715.90 | 712.43 | 6,591 |
| Jul 4, 2024 | 722.00 | 736.00 | 710.80 | 732.45 | 728.90 | 5,830 |
| Jul 3, 2024 | 703.10 | 728.40 | 700.90 | 721.10 | 717.60 | 5,976 |
| Jul 2, 2024 | 704.50 | 708.90 | 689.85 | 696.45 | 693.07 | 1,891 |
| Jul 1, 2024 | 700.00 | 715.30 | 693.05 | 702.00 | 698.60 | 16,266 |
| Jun 28, 2024 | 728.85 | 728.85 | 700.00 | 702.80 | 699.39 | 2,929 |
| Jun 27, 2024 | 755.80 | 759.00 | 700.00 | 702.80 | 699.39 | 9,271 |
| Jun 26, 2024 | 698.00 | 741.90 | 687.90 | 733.55 | 729.99 | 23,351 |
| Jun 25, 2024 | 680.85 | 691.90 | 675.60 | 689.50 | 686.16 | 1,528 |
| Jun 24, 2024 | 681.15 | 730.00 | 677.25 | 679.55 | 676.25 | 11,573 |
| Jun 21, 2024 | 682.40 | 693.00 | 675.00 | 690.35 | 687.00 | 1,838 |
| Jun 20, 2024 | 691.00 | 697.45 | 665.35 | 687.30 | 683.97 | 1,938 |
| Jun 19, 2024 | 682.00 | 695.10 | 667.80 | 677.45 | 674.16 | 5,274 |
| Jun 18, 2024 | 679.00 | 687.50 | 669.30 | 683.05 | 679.74 | 6,518 |
| Jun 14, 2024 | 682.00 | 702.75 | 675.25 | 679.05 | 675.76 | 6,609 |
| Jun 13, 2024 | 684.50 | 705.00 | 684.50 | 700.30 | 696.90 | 4,778 |
| Jun 12, 2024 | 679.00 | 705.00 | 679.00 | 697.70 | 694.32 | 8,051 |
| Jun 11, 2024 | 678.55 | 718.50 | 678.55 | 692.20 | 688.84 | 111,224 |
| Jun 10, 2024 | 678.80 | 688.75 | 664.60 | 673.10 | 669.84 | 8,765 |
| Jun 7, 2024 | 659.00 | 689.60 | 631.00 | 679.75 | 676.45 | 6,333 |
| Jun 6, 2024 | 587.45 | 638.90 | 587.45 | 627.65 | 624.61 | 24,155 |
| Jun 5, 2024 | 555.50 | 634.05 | 522.95 | 583.55 | 580.72 | 11,964 |
| Jun 4, 2024 | 636.95 | 636.95 | 533.75 | 544.30 | 541.66 | 19,892 |
| Jun 3, 2024 | 659.65 | 659.65 | 636.95 | 642.55 | 639.43 | 1,715 |
| May 31, 2024 | 638.60 | 644.85 | 625.55 | 634.30 | 631.22 | 8,925 |
| May 30, 2024 | 649.05 | 651.10 | 633.50 | 635.55 | 632.47 | 1,315 |
| May 29, 2024 | 642.60 | 656.95 | 625.05 | 649.05 | 645.90 | 7,331 |
| May 28, 2024 | 632.40 | 655.15 | 626.65 | 633.55 | 630.48 | 17,399 |
| May 27, 2024 | 671.10 | 671.10 | 641.00 | 645.10 | 641.97 | 1,984 |
| May 24, 2024 | 662.55 | 684.65 | 651.00 | 657.90 | 654.71 | 10,465 |
| May 23, 2024 | 690.75 | 696.90 | 666.05 | 670.90 | 667.65 | 6,904 |
| May 22, 2024 | 672.50 | 689.00 | 645.75 | 684.75 | 681.43 | 11,200 |
| May 21, 2024 | 678.70 | 678.70 | 660.05 | 665.15 | 661.92 | 3,928 |
| May 17, 2024 | 702.95 | 702.95 | 668.60 | 675.70 | 672.42 | 10,844 |
| May 16, 2024 | 708.30 | 708.50 | 683.45 | 689.15 | 685.81 | 3,468 |
| May 15, 2024 | 694.45 | 708.00 | 685.05 | 703.15 | 699.74 | 2,712 |
| May 14, 2024 | 657.40 | 701.25 | 657.40 | 688.10 | 684.76 | 10,855 |
| May 13, 2024 | 657.35 | 661.20 | 634.85 | 653.15 | 649.98 | 4,375 |
| May 10, 2024 | 676.10 | 681.55 | 658.35 | 662.95 | 659.73 | 9,694 |
| May 9, 2024 | 702.35 | 716.70 | 666.35 | 668.35 | 665.11 | 7,562 |
| May 8, 2024 | 716.45 | 717.25 | 694.75 | 705.80 | 702.38 | 7,878 |
| May 7, 2024 | 688.15 | 730.60 | 672.10 | 702.10 | 698.70 | 27,288 |
| May 6, 2024 | 698.95 | 698.95 | 665.00 | 673.40 | 670.13 | 20,369 |
| May 3, 2024 | 739.75 | 742.50 | 663.95 | 673.25 | 669.98 | 19,289 |
| May 2, 2024 | 741.05 | 755.00 | 721.90 | 725.25 | 721.73 | 9,507 |