BSE - Delayed Quote INR
Adani Total Gas Limited (ATGL.BO)
660.30
-15.65
(-2.32%)
At close: 3:54:01 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 20, 2025 | 679.70 | 679.70 | 657.45 | 660.30 | 660.30 | 53,845 |
| May 19, 2025 | 689.95 | 689.95 | 671.10 | 675.95 | 675.95 | 72,185 |
| May 16, 2025 | 663.50 | 689.70 | 662.05 | 681.45 | 681.45 | 191,519 |
| May 15, 2025 | 657.40 | 662.00 | 649.65 | 660.15 | 660.15 | 44,765 |
| May 14, 2025 | 654.00 | 657.95 | 645.75 | 655.75 | 655.75 | 129,430 |
| May 13, 2025 | 631.40 | 656.00 | 629.00 | 648.40 | 648.40 | 219,049 |
| May 12, 2025 | 629.40 | 634.60 | 622.20 | 631.35 | 631.35 | 182,158 |
| May 9, 2025 | 597.15 | 606.35 | 586.95 | 602.60 | 602.60 | 105,185 |
| May 8, 2025 | 631.45 | 637.25 | 604.00 | 609.45 | 609.45 | 129,253 |
| May 7, 2025 | 611.05 | 635.95 | 610.15 | 625.65 | 625.65 | 212,436 |
| May 6, 2025 | 663.15 | 678.25 | 630.05 | 633.20 | 633.20 | 557,760 |
| May 5, 2025 | 608.35 | 683.70 | 604.40 | 665.05 | 665.05 | 1,396,803 |
| May 2, 2025 | 599.35 | 613.65 | 597.50 | 599.10 | 599.10 | 33,251 |
| Apr 30, 2025 | 611.50 | 612.15 | 595.00 | 599.35 | 599.35 | 28,479 |
| Apr 29, 2025 | 624.95 | 625.35 | 608.15 | 609.50 | 609.50 | 119,306 |
| Apr 28, 2025 | 600.00 | 622.40 | 600.00 | 617.05 | 617.05 | 68,553 |
| Apr 25, 2025 | 625.05 | 626.95 | 594.15 | 599.75 | 599.75 | 145,802 |
| Apr 24, 2025 | 626.95 | 631.30 | 621.40 | 625.05 | 625.05 | 87,558 |
| Apr 23, 2025 | 625.00 | 629.75 | 619.65 | 626.95 | 626.95 | 49,086 |
| Apr 22, 2025 | 629.55 | 634.15 | 618.50 | 620.60 | 620.60 | 53,494 |
| Apr 21, 2025 | 610.10 | 626.55 | 608.65 | 624.00 | 624.00 | 147,889 |
| Apr 17, 2025 | 608.10 | 621.85 | 603.00 | 608.55 | 608.55 | 191,038 |
| Apr 16, 2025 | 602.20 | 610.45 | 602.20 | 608.10 | 608.10 | 117,635 |
| Apr 15, 2025 | 601.95 | 612.35 | 596.90 | 611.25 | 611.25 | 48,841 |
| Apr 11, 2025 | 594.25 | 601.25 | 587.40 | 592.00 | 592.00 | 84,047 |
| Apr 9, 2025 | 580.80 | 585.95 | 576.40 | 579.55 | 579.55 | 53,118 |
| Apr 8, 2025 | 583.15 | 588.95 | 575.60 | 585.30 | 585.30 | 72,580 |
| Apr 7, 2025 | 541.15 | 578.70 | 541.15 | 569.85 | 569.85 | 143,374 |
| Apr 4, 2025 | 605.10 | 608.40 | 587.60 | 591.65 | 591.65 | 106,258 |
| Apr 3, 2025 | 592.05 | 610.15 | 589.35 | 605.10 | 605.10 | 101,554 |
| Apr 2, 2025 | 604.85 | 604.85 | 578.10 | 598.85 | 598.85 | 89,677 |
| Apr 1, 2025 | 597.95 | 602.60 | 580.80 | 591.75 | 591.75 | 75,906 |
| Mar 28, 2025 | 614.10 | 632.55 | 599.00 | 601.70 | 601.70 | 293,450 |
| Mar 27, 2025 | 597.90 | 617.00 | 595.35 | 611.95 | 611.95 | 229,178 |
| Mar 26, 2025 | 605.20 | 618.60 | 596.65 | 598.05 | 598.05 | 73,760 |
| Mar 25, 2025 | 632.00 | 632.00 | 603.90 | 607.05 | 607.05 | 120,139 |
| Mar 24, 2025 | 635.00 | 644.75 | 623.40 | 625.25 | 625.25 | 100,596 |
| Mar 21, 2025 | 623.00 | 637.65 | 618.85 | 630.75 | 630.75 | 64,791 |
| Mar 20, 2025 | 631.00 | 635.55 | 615.60 | 619.35 | 619.35 | 123,018 |
| Mar 19, 2025 | 609.25 | 625.30 | 609.25 | 622.60 | 622.60 | 99,218 |
| Mar 18, 2025 | 608.65 | 610.85 | 604.15 | 609.25 | 609.25 | 34,810 |
| Mar 17, 2025 | 602.95 | 609.80 | 598.70 | 603.05 | 603.05 | 34,032 |
| Mar 13, 2025 | 601.00 | 619.75 | 599.00 | 602.95 | 602.95 | 92,055 |
| Mar 12, 2025 | 598.50 | 605.80 | 579.90 | 600.40 | 600.40 | 101,471 |
| Mar 11, 2025 | 602.80 | 608.70 | 592.60 | 597.25 | 597.25 | 58,963 |
| Mar 10, 2025 | 609.30 | 625.75 | 599.50 | 605.30 | 605.30 | 133,048 |
| Mar 7, 2025 | 600.80 | 609.50 | 591.50 | 607.35 | 607.35 | 47,762 |
| Mar 6, 2025 | 590.15 | 602.05 | 583.90 | 595.10 | 595.10 | 62,312 |
| Mar 5, 2025 | 546.25 | 599.80 | 545.00 | 588.90 | 588.90 | 113,994 |
| Mar 4, 2025 | 550.95 | 557.85 | 537.35 | 546.80 | 546.80 | 60,948 |
| Mar 3, 2025 | 560.00 | 564.25 | 533.00 | 552.50 | 552.50 | 61,161 |
| Feb 28, 2025 | 574.25 | 576.50 | 554.80 | 556.95 | 556.95 | 62,138 |
| Feb 27, 2025 | 583.25 | 596.60 | 573.20 | 580.00 | 580.00 | 54,875 |
| Feb 25, 2025 | 575.15 | 593.90 | 566.00 | 578.45 | 578.45 | 111,234 |
| Feb 24, 2025 | 582.00 | 582.00 | 571.20 | 575.15 | 575.15 | 65,055 |
| Feb 21, 2025 | 585.65 | 600.00 | 579.00 | 582.00 | 582.00 | 20,533 |
| Feb 20, 2025 | 579.95 | 589.35 | 570.55 | 587.55 | 587.55 | 41,537 |
| Feb 19, 2025 | 570.00 | 584.00 | 564.85 | 582.35 | 582.35 | 20,207 |
| Feb 18, 2025 | 575.05 | 581.65 | 566.10 | 579.20 | 579.20 | 40,256 |
| Feb 17, 2025 | 571.05 | 579.45 | 561.55 | 574.30 | 574.30 | 39,156 |
| Feb 14, 2025 | 596.05 | 605.00 | 570.00 | 573.30 | 573.30 | 71,236 |
| Feb 13, 2025 | 607.60 | 608.00 | 590.85 | 596.00 | 596.00 | 40,570 |
| Feb 12, 2025 | 607.50 | 607.50 | 581.35 | 595.65 | 595.65 | 53,006 |
| Feb 11, 2025 | 609.05 | 620.40 | 593.10 | 595.55 | 595.55 | 64,224 |
| Feb 10, 2025 | 639.55 | 639.55 | 605.95 | 608.45 | 608.45 | 26,025 |
| Feb 7, 2025 | 635.20 | 639.00 | 623.00 | 629.20 | 629.20 | 34,512 |
| Feb 6, 2025 | 641.05 | 645.00 | 632.10 | 634.20 | 634.20 | 16,385 |
| Feb 5, 2025 | 633.90 | 646.80 | 629.00 | 640.70 | 640.70 | 41,463 |
| Feb 4, 2025 | 625.85 | 632.40 | 622.50 | 628.70 | 628.70 | 16,633 |
| Feb 3, 2025 | 633.45 | 633.45 | 619.00 | 620.05 | 620.05 | 24,452 |
| Feb 1, 2025 | 649.85 | 654.45 | 626.00 | 633.70 | 633.70 | 62,287 |
| Jan 31, 2025 | 638.65 | 650.05 | 634.20 | 643.55 | 643.55 | 41,749 |
| Jan 30, 2025 | 628.95 | 646.55 | 623.00 | 641.00 | 641.00 | 60,194 |
| Jan 29, 2025 | 618.15 | 628.20 | 612.55 | 623.80 | 623.80 | 62,207 |
| Jan 28, 2025 | 620.00 | 628.00 | 607.70 | 615.80 | 615.80 | 104,365 |
| Jan 27, 2025 | 640.00 | 640.00 | 612.85 | 619.55 | 619.55 | 152,457 |
| Jan 24, 2025 | 662.80 | 663.95 | 638.40 | 641.80 | 641.80 | 55,321 |
| Jan 23, 2025 | 656.00 | 663.55 | 651.90 | 658.25 | 658.25 | 22,716 |
| Jan 22, 2025 | 672.00 | 672.00 | 642.50 | 654.80 | 654.80 | 36,273 |
| Jan 21, 2025 | 673.45 | 678.95 | 664.50 | 665.95 | 665.95 | 28,287 |
| Jan 20, 2025 | 678.85 | 680.00 | 667.75 | 675.70 | 675.70 | 34,099 |
| Jan 17, 2025 | 677.90 | 680.50 | 669.00 | 673.05 | 673.05 | 52,770 |
| Jan 16, 2025 | 692.05 | 708.45 | 669.85 | 673.20 | 673.20 | 122,665 |
| Jan 15, 2025 | 673.95 | 687.85 | 658.05 | 661.45 | 661.45 | 97,902 |
| Jan 14, 2025 | 630.05 | 710.55 | 630.05 | 669.20 | 669.20 | 645,350 |
| Jan 13, 2025 | 679.50 | 679.50 | 622.00 | 628.25 | 628.25 | 67,771 |
| Jan 10, 2025 | 699.00 | 705.90 | 668.75 | 679.80 | 679.80 | 99,710 |
| Jan 9, 2025 | 701.40 | 704.85 | 679.55 | 681.95 | 681.95 | 26,356 |
| Jan 8, 2025 | 701.20 | 708.00 | 693.60 | 704.20 | 704.20 | 30,476 |
| Jan 7, 2025 | 705.15 | 717.80 | 700.05 | 703.00 | 703.00 | 37,091 |
| Jan 6, 2025 | 726.95 | 726.95 | 697.70 | 703.60 | 703.60 | 59,501 |
| Jan 3, 2025 | 735.75 | 751.40 | 725.30 | 727.25 | 727.25 | 96,772 |
| Jan 2, 2025 | 750.85 | 750.85 | 732.10 | 734.50 | 734.50 | 47,546 |
| Jan 1, 2025 | 751.75 | 766.30 | 745.00 | 749.50 | 749.50 | 159,578 |
| Dec 31, 2024 | 754.15 | 778.25 | 719.75 | 762.60 | 762.60 | 376,607 |
| Dec 30, 2024 | 678.95 | 781.15 | 675.00 | 755.40 | 755.40 | 458,277 |
| Dec 27, 2024 | 673.05 | 684.80 | 670.05 | 679.30 | 679.30 | 69,073 |
| Dec 26, 2024 | 674.85 | 685.95 | 668.05 | 672.35 | 672.35 | 96,492 |
| Dec 24, 2024 | 671.85 | 679.35 | 665.10 | 671.80 | 671.80 | 70,575 |
| Dec 23, 2024 | 680.00 | 685.20 | 666.00 | 669.50 | 669.50 | 87,398 |
| Dec 20, 2024 | 699.95 | 712.50 | 667.30 | 674.50 | 674.50 | 122,630 |
| Dec 19, 2024 | 693.30 | 701.55 | 687.00 | 697.50 | 697.50 | 30,747 |
| Dec 18, 2024 | 719.95 | 719.95 | 699.15 | 701.00 | 701.00 | 78,790 |
| Dec 17, 2024 | 713.00 | 723.00 | 705.10 | 714.90 | 714.90 | 113,547 |
| Dec 16, 2024 | 717.85 | 723.05 | 711.25 | 712.70 | 712.70 | 34,109 |
| Dec 13, 2024 | 732.80 | 733.80 | 709.25 | 717.55 | 717.55 | 148,200 |
| Dec 12, 2024 | 720.20 | 755.00 | 712.00 | 730.75 | 730.75 | 428,994 |
| Dec 11, 2024 | 714.95 | 726.00 | 707.70 | 717.55 | 717.55 | 105,786 |
| Dec 10, 2024 | 728.00 | 732.45 | 714.15 | 715.70 | 715.70 | 55,873 |
| Dec 9, 2024 | 731.40 | 737.15 | 723.00 | 728.95 | 728.95 | 81,796 |
| Dec 6, 2024 | 748.80 | 751.30 | 728.60 | 731.40 | 731.40 | 46,478 |
| Dec 5, 2024 | 754.00 | 754.00 | 735.00 | 743.55 | 743.55 | 53,669 |
| Dec 4, 2024 | 766.25 | 774.15 | 741.70 | 746.50 | 746.50 | 60,786 |
| Dec 3, 2024 | 780.00 | 788.25 | 762.00 | 765.60 | 765.60 | 119,040 |
| Dec 2, 2024 | 812.95 | 815.00 | 769.00 | 772.00 | 772.00 | 175,387 |
| Nov 29, 2024 | 811.75 | 862.15 | 788.40 | 811.50 | 811.50 | 994,847 |
| Nov 28, 2024 | 717.60 | 823.30 | 712.40 | 803.20 | 803.20 | 1,480,739 |
| Nov 27, 2024 | 579.70 | 695.60 | 572.15 | 694.25 | 694.25 | 1,122,610 |
| Nov 26, 2024 | 603.35 | 606.50 | 577.75 | 579.70 | 579.70 | 224,740 |
| Nov 25, 2024 | 634.05 | 641.95 | 592.65 | 600.75 | 600.75 | 274,735 |
| Nov 22, 2024 | 565.50 | 624.25 | 565.50 | 609.45 | 609.45 | 564,645 |
| Nov 21, 2024 | 550.25 | 619.90 | 550.25 | 602.35 | 602.35 | 1,098,463 |
| Nov 19, 2024 | 668.00 | 683.00 | 664.50 | 672.25 | 672.25 | 29,403 |
| Nov 18, 2024 | 669.60 | 672.15 | 652.50 | 669.60 | 669.60 | 150,325 |
| Nov 14, 2024 | 689.40 | 693.00 | 677.70 | 684.15 | 684.15 | 77,680 |
| Nov 13, 2024 | 701.85 | 706.15 | 674.00 | 679.05 | 679.05 | 111,517 |
| Nov 12, 2024 | 701.80 | 713.00 | 697.50 | 701.40 | 701.40 | 62,533 |
| Nov 11, 2024 | 701.05 | 712.30 | 700.10 | 702.00 | 702.00 | 56,381 |
| Nov 8, 2024 | 734.95 | 734.95 | 710.65 | 713.15 | 713.15 | 47,539 |
| Nov 7, 2024 | 748.95 | 748.95 | 722.90 | 726.25 | 726.25 | 76,187 |
| Nov 6, 2024 | 721.95 | 752.00 | 719.80 | 742.60 | 742.60 | 59,916 |
| Nov 4, 2024 | 719.95 | 719.95 | 708.20 | 711.40 | 711.40 | 66,921 |
| Nov 1, 2024 | 724.95 | 725.85 | 720.05 | 723.20 | 723.20 | 17,219 |
| Oct 31, 2024 | 714.05 | 726.55 | 714.05 | 718.60 | 718.60 | 59,978 |
| Oct 29, 2024 | 705.95 | 717.00 | 705.50 | 712.05 | 712.05 | 78,056 |
| Oct 28, 2024 | 715.80 | 726.75 | 700.45 | 712.45 | 712.45 | 67,165 |
| Oct 25, 2024 | 756.95 | 758.00 | 712.95 | 723.75 | 723.75 | 208,048 |
| Oct 24, 2024 | 699.95 | 772.90 | 698.00 | 755.25 | 755.25 | 261,352 |
| Oct 23, 2024 | 692.00 | 705.00 | 682.65 | 700.45 | 700.45 | 39,666 |
| Oct 22, 2024 | 718.00 | 726.45 | 685.55 | 691.65 | 691.65 | 155,657 |
| Oct 21, 2024 | 730.00 | 738.05 | 717.95 | 720.25 | 720.25 | 75,636 |
| Oct 18, 2024 | 734.90 | 742.35 | 717.85 | 733.55 | 733.55 | 103,972 |
| Oct 17, 2024 | 743.95 | 748.25 | 733.15 | 735.15 | 735.15 | 18,662 |
| Oct 16, 2024 | 744.80 | 754.05 | 744.00 | 746.45 | 746.45 | 19,076 |
| Oct 15, 2024 | 748.05 | 755.25 | 744.55 | 745.85 | 745.85 | 58,242 |
| Oct 14, 2024 | 751.10 | 762.95 | 751.10 | 755.10 | 755.10 | 64,407 |
| Oct 11, 2024 | 764.95 | 772.45 | 755.30 | 757.95 | 757.95 | 133,575 |
| Oct 10, 2024 | 755.05 | 767.50 | 753.35 | 757.90 | 757.90 | 66,016 |
| Oct 9, 2024 | 765.00 | 771.00 | 753.00 | 757.15 | 757.15 | 87,930 |
| Oct 8, 2024 | 738.00 | 764.90 | 728.05 | 760.00 | 760.00 | 118,753 |
| Oct 7, 2024 | 759.95 | 768.90 | 738.10 | 741.70 | 741.70 | 41,099 |
| Oct 4, 2024 | 769.95 | 778.25 | 758.00 | 762.75 | 762.75 | 136,576 |
| Oct 3, 2024 | 778.00 | 783.05 | 770.85 | 772.30 | 772.30 | 32,049 |
| Oct 1, 2024 | 786.30 | 794.60 | 781.30 | 786.15 | 786.15 | 47,428 |
| Sep 30, 2024 | 785.75 | 793.00 | 779.45 | 786.30 | 786.30 | 100,784 |
| Sep 27, 2024 | 794.35 | 802.35 | 780.35 | 784.25 | 784.25 | 89,723 |
| Sep 26, 2024 | 804.85 | 805.00 | 790.00 | 792.10 | 792.10 | 90,576 |
| Sep 25, 2024 | 812.95 | 812.95 | 797.85 | 801.20 | 801.20 | 111,757 |
| Sep 24, 2024 | 833.55 | 833.55 | 810.00 | 813.15 | 813.15 | 154,411 |
| Sep 23, 2024 | 845.00 | 854.65 | 823.10 | 836.10 | 836.10 | 287,566 |
| Sep 20, 2024 | 779.45 | 795.70 | 775.80 | 788.60 | 788.60 | 38,785 |
| Sep 19, 2024 | 793.00 | 799.00 | 772.95 | 776.15 | 776.15 | 50,069 |
| Sep 18, 2024 | 798.65 | 805.00 | 790.20 | 793.10 | 793.10 | 91,027 |
| Sep 17, 2024 | 808.00 | 810.00 | 798.85 | 799.95 | 799.95 | 69,497 |
| Sep 16, 2024 | 803.00 | 825.00 | 802.50 | 807.70 | 807.70 | 163,172 |
| Sep 13, 2024 | 800.15 | 809.40 | 798.20 | 800.95 | 800.95 | 36,225 |
| Sep 12, 2024 | 805.85 | 812.60 | 798.10 | 805.40 | 805.40 | 106,575 |
| Sep 11, 2024 | 813.50 | 819.90 | 801.00 | 805.85 | 805.85 | 83,082 |
| Sep 10, 2024 | 819.40 | 823.10 | 812.20 | 813.70 | 813.70 | 22,820 |
| Sep 9, 2024 | 826.00 | 829.40 | 808.15 | 814.10 | 814.10 | 107,694 |
| Sep 6, 2024 | 839.00 | 846.40 | 823.85 | 827.15 | 827.15 | 25,863 |
| Sep 5, 2024 | 849.05 | 857.25 | 841.55 | 843.80 | 843.80 | 23,039 |
| Sep 4, 2024 | 845.90 | 858.00 | 836.30 | 854.05 | 854.05 | 138,391 |
| Sep 3, 2024 | 847.90 | 855.00 | 843.10 | 851.30 | 851.30 | 118,782 |
| Sep 2, 2024 | 832.00 | 851.75 | 830.55 | 847.90 | 847.90 | 184,245 |
| Aug 30, 2024 | 837.50 | 844.70 | 828.50 | 830.40 | 830.40 | 30,179 |
| Aug 29, 2024 | 847.80 | 847.80 | 833.25 | 837.15 | 837.15 | 50,618 |
| Aug 28, 2024 | 856.60 | 858.95 | 843.30 | 848.40 | 848.40 | 130,645 |
| Aug 26, 2024 | 858.70 | 864.40 | 853.70 | 855.40 | 855.40 | 150,996 |
| Aug 23, 2024 | 857.70 | 866.05 | 850.00 | 858.70 | 858.70 | 130,121 |
| Aug 22, 2024 | 858.55 | 867.00 | 858.00 | 860.95 | 860.95 | 30,264 |
| Aug 21, 2024 | 858.95 | 868.40 | 855.25 | 858.50 | 858.50 | 53,851 |
| Aug 20, 2024 | 857.60 | 863.45 | 851.05 | 858.40 | 858.40 | 143,681 |
| Aug 19, 2024 | 851.45 | 860.30 | 847.10 | 857.40 | 857.40 | 66,625 |
| Aug 16, 2024 | 843.95 | 852.00 | 840.00 | 847.10 | 847.10 | 62,080 |
| Aug 14, 2024 | 854.70 | 854.70 | 833.50 | 842.90 | 842.90 | 74,934 |
| Aug 13, 2024 | 865.10 | 868.00 | 845.00 | 850.60 | 850.60 | 236,353 |
| Aug 12, 2024 | 821.05 | 844.55 | 753.00 | 834.45 | 834.45 | 394,967 |
| Aug 9, 2024 | 885.00 | 887.05 | 866.00 | 869.45 | 869.45 | 136,126 |
| Aug 8, 2024 | 878.35 | 887.90 | 873.75 | 876.20 | 876.20 | 35,389 |
| Aug 7, 2024 | 884.95 | 884.95 | 868.50 | 875.20 | 875.20 | 40,584 |
| Aug 6, 2024 | 860.70 | 892.00 | 860.70 | 867.80 | 867.80 | 289,845 |
| Aug 5, 2024 | 887.05 | 896.75 | 851.00 | 858.10 | 858.10 | 169,827 |
| Aug 2, 2024 | 904.00 | 921.55 | 901.25 | 908.50 | 908.50 | 80,918 |
| Aug 1, 2024 | 887.95 | 941.05 | 887.60 | 914.80 | 914.80 | 244,695 |
| Jul 31, 2024 | 899.95 | 909.30 | 891.40 | 894.95 | 894.95 | 57,896 |
| Jul 30, 2024 | 899.90 | 906.00 | 892.65 | 896.20 | 896.20 | 74,702 |
| Jul 29, 2024 | 895.05 | 924.00 | 889.15 | 892.75 | 892.75 | 115,167 |
| Jul 26, 2024 | 887.05 | 916.00 | 882.50 | 888.20 | 888.20 | 547,716 |
| Jul 25, 2024 | 884.40 | 902.00 | 877.85 | 881.45 | 881.45 | 51,362 |
| Jul 24, 2024 | 884.85 | 894.95 | 881.00 | 889.90 | 889.90 | 39,383 |
| Jul 23, 2024 | 885.85 | 909.95 | 856.15 | 878.20 | 878.20 | 104,000 |
| Jul 22, 2024 | 883.50 | 895.65 | 874.65 | 885.85 | 885.85 | 53,662 |
| Jul 19, 2024 | 894.55 | 894.55 | 883.40 | 887.80 | 887.80 | 40,217 |
| Jul 18, 2024 | 905.05 | 905.45 | 885.55 | 889.70 | 889.70 | 35,711 |
| Jul 16, 2024 | 900.05 | 915.25 | 897.30 | 905.85 | 905.85 | 67,093 |
| Jul 15, 2024 | 891.95 | 903.50 | 886.10 | 895.15 | 895.15 | 49,098 |
| Jul 12, 2024 | 891.80 | 902.00 | 889.45 | 893.10 | 893.10 | 47,080 |
| Jul 11, 2024 | 892.00 | 898.00 | 880.55 | 894.00 | 894.00 | 38,721 |
| Jul 10, 2024 | 900.00 | 903.00 | 882.05 | 890.40 | 890.40 | 151,721 |
| Jul 9, 2024 | 890.15 | 918.00 | 888.15 | 892.40 | 892.40 | 262,867 |
| Jul 8, 2024 | 891.40 | 897.45 | 882.00 | 883.85 | 883.85 | 191,232 |
| Jul 5, 2024 | 904.00 | 904.00 | 890.00 | 891.35 | 891.35 | 202,173 |
| Jul 4, 2024 | 904.00 | 908.80 | 895.00 | 896.70 | 896.70 | 44,115 |
| Jul 3, 2024 | 912.25 | 916.45 | 901.10 | 904.70 | 904.70 | 48,783 |
| Jul 2, 2024 | 896.05 | 937.95 | 890.00 | 904.40 | 904.40 | 207,753 |
| Jul 1, 2024 | 895.65 | 902.30 | 883.45 | 888.00 | 888.00 | 52,801 |
| Jun 28, 2024 | 904.95 | 906.70 | 894.55 | 895.55 | 895.55 | 27,962 |
| Jun 27, 2024 | 895.75 | 906.20 | 891.65 | 900.35 | 900.35 | 44,047 |
| Jun 26, 2024 | 900.00 | 910.00 | 889.50 | 893.30 | 893.30 | 195,036 |
| Jun 25, 2024 | 911.60 | 919.40 | 887.25 | 890.90 | 890.90 | 64,318 |
| Jun 24, 2024 | 921.95 | 923.00 | 909.45 | 911.35 | 911.35 | 190,970 |
| Jun 21, 2024 | 925.50 | 930.00 | 918.95 | 923.70 | 923.70 | 48,394 |
| Jun 20, 2024 | 928.95 | 941.55 | 924.00 | 925.50 | 925.50 | 42,495 |
| Jun 19, 2024 | 942.45 | 945.00 | 922.90 | 927.35 | 927.35 | 43,373 |
| Jun 18, 2024 | 947.00 | 958.00 | 937.00 | 939.90 | 939.90 | 77,195 |
| Jun 14, 2024 | 0.25 Dividend | |||||
| Jun 14, 2024 | 942.55 | 959.35 | 942.15 | 946.30 | 946.30 | 52,795 |
| Jun 13, 2024 | 952.00 | 959.25 | 942.60 | 945.55 | 945.30 | 42,861 |
| Jun 12, 2024 | 958.35 | 964.60 | 949.55 | 951.50 | 951.25 | 126,220 |
| Jun 11, 2024 | 982.55 | 982.55 | 955.00 | 957.05 | 956.80 | 85,394 |
| Jun 10, 2024 | 997.75 | 1,012.60 | 966.00 | 970.70 | 970.44 | 342,136 |
| Jun 7, 2024 | 969.80 | 989.55 | 950.00 | 978.40 | 978.14 | 310,603 |
| Jun 6, 2024 | 969.15 | 992.10 | 956.75 | 969.80 | 969.54 | 176,380 |
| Jun 5, 2024 | 935.30 | 966.65 | 825.30 | 932.75 | 932.50 | 435,844 |
| Jun 4, 2024 | 1,120.00 | 1,120.00 | 897.00 | 908.45 | 908.21 | 2,335,434 |
| Jun 3, 2024 | 1,197.95 | 1,197.95 | 1,102.35 | 1,119.85 | 1,119.55 | 698,142 |
| May 31, 2024 | 965.05 | 1,060.00 | 960.05 | 1,039.15 | 1,038.88 | 1,121,092 |
| May 30, 2024 | 952.00 | 965.50 | 946.20 | 955.95 | 955.70 | 80,407 |
| May 29, 2024 | 952.05 | 964.90 | 945.45 | 950.65 | 950.40 | 137,260 |
| May 28, 2024 | 980.95 | 983.95 | 950.10 | 951.85 | 951.60 | 63,381 |
| May 27, 2024 | 998.00 | 1,007.55 | 969.35 | 971.90 | 971.64 | 231,495 |
| May 24, 2024 | 942.10 | 1,002.00 | 942.10 | 980.05 | 979.79 | 555,239 |
| May 23, 2024 | 941.00 | 976.00 | 926.55 | 956.70 | 956.45 | 127,580 |
| May 22, 2024 | 940.00 | 946.60 | 929.00 | 934.55 | 934.30 | 149,515 |
| May 21, 2024 | 919.95 | 963.10 | 906.60 | 930.20 | 929.95 | 113,543 |