471.00
+44.25
+(10.37%)
As of 1:01:55 PM 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 443.65 | 472.40 | 439.55 | 471.00 | 471.00 | 11,044 |
| Apr 11, 2025 | 423.15 | 427.00 | 419.30 | 426.75 | 426.75 | 1,531 |
| Apr 9, 2025 | 420.45 | 420.70 | 409.65 | 416.50 | 416.50 | 2,498 |
| Apr 8, 2025 | 435.00 | 435.00 | 407.10 | 416.45 | 416.45 | 3,238 |
| Apr 7, 2025 | 434.55 | 434.55 | 397.05 | 407.85 | 407.85 | 4,594 |
| Apr 4, 2025 | 460.20 | 460.20 | 428.00 | 435.50 | 435.50 | 6,321 |
| Apr 3, 2025 | 466.30 | 466.35 | 460.05 | 463.75 | 463.75 | 864 |
| Apr 2, 2025 | 455.65 | 471.00 | 450.30 | 462.10 | 462.10 | 2,743 |
| Apr 1, 2025 | 469.95 | 473.00 | 447.85 | 461.50 | 461.50 | 3,016 |
| Mar 28, 2025 | 453.05 | 458.50 | 441.65 | 446.60 | 446.60 | 4,904 |
| Mar 27, 2025 | 437.30 | 456.60 | 435.50 | 451.05 | 451.05 | 4,516 |
| Mar 26, 2025 | 453.55 | 463.65 | 433.05 | 438.75 | 438.75 | 2,405 |
| Mar 25, 2025 | 453.80 | 458.00 | 444.30 | 452.50 | 452.50 | 3,604 |
| Mar 24, 2025 | 455.45 | 464.00 | 446.95 | 449.75 | 449.75 | 8,336 |
| Mar 21, 2025 | 425.30 | 455.50 | 425.30 | 446.90 | 446.90 | 11,446 |
| Mar 20, 2025 | 439.60 | 442.20 | 426.05 | 428.00 | 428.00 | 7,097 |
| Mar 19, 2025 | 419.95 | 439.95 | 419.95 | 434.70 | 434.70 | 8,618 |
| Mar 18, 2025 | 409.90 | 429.45 | 393.90 | 423.45 | 423.45 | 4,412 |
| Mar 17, 2025 | 392.90 | 397.70 | 388.35 | 391.10 | 391.10 | 4,633 |
| Mar 13, 2025 | 405.00 | 405.00 | 386.00 | 389.40 | 389.40 | 2,286 |
| Mar 12, 2025 | 389.85 | 399.00 | 382.30 | 393.60 | 393.60 | 8,478 |
| Mar 11, 2025 | 396.80 | 396.80 | 378.95 | 382.20 | 382.20 | 5,582 |
| Mar 10, 2025 | 407.20 | 407.20 | 389.00 | 389.90 | 389.90 | 5,355 |
| Mar 7, 2025 | 394.05 | 406.20 | 393.20 | 401.30 | 401.30 | 2,416 |
| Mar 6, 2025 | 391.55 | 400.05 | 389.65 | 389.95 | 389.95 | 3,770 |
| Mar 5, 2025 | 367.05 | 404.60 | 367.05 | 388.45 | 388.45 | 5,501 |
| Mar 4, 2025 | 366.00 | 392.00 | 358.65 | 382.30 | 382.30 | 3,693 |
| Mar 3, 2025 | 378.95 | 379.10 | 354.45 | 367.25 | 367.25 | 12,571 |
| Feb 28, 2025 | 391.00 | 391.15 | 369.95 | 372.95 | 372.95 | 8,916 |
| Feb 27, 2025 | 392.00 | 402.45 | 387.00 | 390.00 | 390.00 | 2,695 |
| Feb 25, 2025 | 413.40 | 416.00 | 397.95 | 401.50 | 401.50 | 3,010 |
| Feb 24, 2025 | 413.35 | 419.25 | 410.20 | 413.40 | 413.40 | 1,952 |
| Feb 21, 2025 | 429.50 | 447.20 | 420.40 | 424.90 | 424.90 | 5,171 |
| Feb 20, 2025 | 427.80 | 435.00 | 423.40 | 431.90 | 431.90 | 5,370 |
| Feb 19, 2025 | 405.25 | 433.55 | 405.25 | 431.20 | 431.20 | 5,317 |
| Feb 18, 2025 | 402.35 | 421.00 | 398.85 | 417.80 | 417.80 | 5,553 |
| Feb 17, 2025 | 399.25 | 407.75 | 382.60 | 402.30 | 402.30 | 5,095 |
| Feb 14, 2025 | 390.10 | 404.90 | 385.10 | 391.40 | 391.40 | 5,070 |
| Feb 13, 2025 | 413.95 | 413.95 | 401.15 | 404.25 | 404.25 | 6,615 |
| Feb 12, 2025 | 397.35 | 410.30 | 384.70 | 405.00 | 405.00 | 5,825 |
| Feb 11, 2025 | 424.95 | 424.95 | 396.00 | 398.25 | 398.25 | 2,543 |
| Feb 10, 2025 | 427.25 | 429.40 | 402.00 | 414.15 | 414.15 | 4,704 |
| Feb 7, 2025 | 432.95 | 432.95 | 420.00 | 427.25 | 427.25 | 543 |
| Feb 6, 2025 | 432.00 | 438.80 | 428.85 | 432.25 | 432.25 | 1,364 |
| Feb 5, 2025 | 425.80 | 434.05 | 425.80 | 431.05 | 431.05 | 1,486 |
| Feb 4, 2025 | 418.00 | 429.10 | 415.00 | 419.50 | 419.50 | 5,263 |
| Feb 3, 2025 | 444.40 | 444.40 | 415.70 | 417.25 | 417.25 | 5,221 |
| Feb 1, 2025 | 450.00 | 450.00 | 432.80 | 435.65 | 435.65 | 2,289 |
| Jan 31, 2025 | 448.50 | 449.00 | 433.45 | 443.25 | 443.25 | 7,106 |
| Jan 30, 2025 | 436.90 | 443.55 | 430.45 | 440.00 | 440.00 | 2,382 |
| Jan 29, 2025 | 407.10 | 438.55 | 407.10 | 435.90 | 435.90 | 10,708 |
| Jan 28, 2025 | 412.60 | 416.90 | 396.00 | 407.95 | 407.95 | 8,811 |
| Jan 27, 2025 | 422.05 | 427.90 | 405.10 | 408.30 | 408.30 | 1,575 |
| Jan 24, 2025 | 442.10 | 443.00 | 424.50 | 425.15 | 425.15 | 4,555 |
| Jan 23, 2025 | 438.30 | 445.85 | 435.10 | 437.20 | 437.20 | 4,389 |
| Jan 22, 2025 | 453.15 | 453.15 | 431.60 | 438.45 | 438.45 | 8,069 |
| Jan 21, 2025 | 465.75 | 469.10 | 441.40 | 445.40 | 445.40 | 6,877 |
| Jan 20, 2025 | 448.95 | 463.75 | 448.00 | 455.10 | 455.10 | 15,274 |
| Jan 17, 2025 | 455.50 | 455.50 | 435.25 | 438.45 | 438.45 | 6,117 |
| Jan 16, 2025 | 447.20 | 465.90 | 447.20 | 455.90 | 455.90 | 4,934 |
| Jan 15, 2025 | 458.65 | 462.85 | 435.00 | 437.80 | 437.80 | 2,081 |
| Jan 14, 2025 | 436.50 | 459.25 | 436.50 | 455.55 | 455.55 | 2,241 |
| Jan 13, 2025 | 471.05 | 475.15 | 437.60 | 445.40 | 445.40 | 3,478 |
| Jan 10, 2025 | 514.90 | 514.95 | 472.90 | 478.95 | 478.95 | 1,234 |
| Jan 9, 2025 | 514.95 | 514.95 | 491.75 | 492.90 | 492.90 | 1,349 |
| Jan 8, 2025 | 503.75 | 504.10 | 495.85 | 503.25 | 503.25 | 596 |
| Jan 7, 2025 | 496.05 | 505.00 | 494.90 | 503.75 | 503.75 | 2,290 |
| Jan 6, 2025 | 525.00 | 525.00 | 492.35 | 494.30 | 494.30 | 4,597 |
| Jan 3, 2025 | 527.00 | 527.00 | 510.40 | 516.70 | 516.70 | 3,062 |
| Jan 2, 2025 | 534.95 | 534.95 | 511.00 | 515.15 | 515.15 | 2,894 |
| Jan 1, 2025 | 522.90 | 529.60 | 508.05 | 519.90 | 519.90 | 6,187 |
| Dec 31, 2024 | 527.95 | 527.95 | 508.25 | 518.65 | 518.65 | 671 |
| Dec 30, 2024 | 534.95 | 534.95 | 509.80 | 513.10 | 513.10 | 4,033 |
| Dec 27, 2024 | 514.50 | 522.75 | 512.85 | 520.00 | 520.00 | 1,840 |
| Dec 26, 2024 | 537.95 | 537.95 | 512.50 | 514.50 | 514.50 | 2,692 |
| Dec 24, 2024 | 539.90 | 539.90 | 522.45 | 527.60 | 527.60 | 1,463 |
| Dec 23, 2024 | 525.70 | 538.40 | 521.45 | 525.20 | 525.20 | 2,042 |
| Dec 20, 2024 | 574.00 | 574.00 | 531.95 | 536.15 | 536.15 | 4,780 |
| Dec 19, 2024 | 560.65 | 570.00 | 546.50 | 559.40 | 559.40 | 3,705 |
| Dec 18, 2024 | 584.85 | 584.85 | 552.00 | 560.65 | 560.65 | 5,874 |
| Dec 17, 2024 | 565.75 | 579.55 | 553.15 | 565.00 | 565.00 | 7,598 |
| Dec 16, 2024 | 575.90 | 581.00 | 566.50 | 567.75 | 567.75 | 2,479 |
| Dec 13, 2024 | 592.90 | 592.90 | 564.10 | 573.75 | 573.75 | 8,087 |
| Dec 12, 2024 | 604.55 | 604.55 | 586.30 | 589.10 | 589.10 | 3,323 |
| Dec 11, 2024 | 608.75 | 616.40 | 599.05 | 601.60 | 601.60 | 5,430 |
| Dec 10, 2024 | 603.90 | 611.00 | 600.05 | 607.00 | 607.00 | 4,586 |
| Dec 9, 2024 | 600.05 | 611.90 | 600.05 | 604.85 | 604.85 | 1,450 |
| Dec 6, 2024 | 608.50 | 611.65 | 605.60 | 607.90 | 607.90 | 934 |
| Dec 5, 2024 | 610.15 | 614.15 | 607.50 | 610.20 | 610.20 | 717 |
| Dec 4, 2024 | 630.35 | 630.35 | 603.85 | 606.25 | 606.25 | 4,311 |
| Dec 3, 2024 | 616.90 | 624.25 | 616.50 | 619.35 | 619.35 | 1,251 |
| Dec 2, 2024 | 603.05 | 619.10 | 603.05 | 615.60 | 615.60 | 1,860 |
| Nov 29, 2024 | 621.05 | 621.05 | 603.40 | 616.90 | 616.90 | 3,847 |
| Nov 28, 2024 | 615.55 | 618.65 | 603.85 | 608.85 | 608.85 | 1,805 |
| Nov 27, 2024 | 583.05 | 618.45 | 583.05 | 607.40 | 607.40 | 662 |
| Nov 26, 2024 | 583.00 | 606.00 | 583.00 | 602.15 | 602.15 | 2,118 |
| Nov 25, 2024 | 579.25 | 598.90 | 575.45 | 583.70 | 583.70 | 12,430 |
| Nov 22, 2024 | 542.05 | 573.35 | 542.05 | 568.55 | 568.55 | 2,373 |
| Nov 21, 2024 | 581.60 | 581.60 | 547.20 | 551.10 | 551.10 | 1,347 |
| Nov 19, 2024 | 564.95 | 576.60 | 561.15 | 569.50 | 569.50 | 1,245 |
| Nov 18, 2024 | 563.95 | 564.00 | 550.90 | 556.40 | 556.40 | 679 |
| Nov 14, 2024 | 597.85 | 597.85 | 558.25 | 562.00 | 562.00 | 5,753 |
| Nov 13, 2024 | 588.00 | 590.00 | 568.80 | 571.25 | 571.25 | 4,165 |
| Nov 12, 2024 | 618.55 | 619.05 | 570.00 | 588.60 | 588.60 | 7,201 |
| Nov 11, 2024 | 634.50 | 634.50 | 605.95 | 607.65 | 607.65 | 3,103 |
| Nov 8, 2024 | 626.30 | 627.30 | 607.00 | 621.55 | 621.55 | 2,218 |
| Nov 7, 2024 | 636.55 | 644.10 | 622.20 | 629.20 | 629.20 | 1,437 |
| Nov 6, 2024 | 639.55 | 639.55 | 623.50 | 635.10 | 635.10 | 1,448 |
| Nov 4, 2024 | 634.10 | 634.10 | 599.05 | 612.90 | 612.90 | 4,279 |
| Nov 1, 2024 | 630.00 | 639.75 | 630.00 | 635.40 | 635.40 | 1,720 |
| Oct 31, 2024 | 647.80 | 647.80 | 617.60 | 623.50 | 623.50 | 2,964 |
| Oct 29, 2024 | 609.80 | 610.95 | 591.40 | 607.10 | 607.10 | 5,466 |
| Oct 28, 2024 | 580.05 | 605.00 | 574.10 | 598.25 | 598.25 | 4,650 |
| Oct 25, 2024 | 629.00 | 629.00 | 580.50 | 586.70 | 586.70 | 6,284 |
| Oct 24, 2024 | 616.85 | 625.00 | 604.55 | 611.35 | 611.35 | 2,017 |
| Oct 23, 2024 | 614.95 | 640.00 | 609.50 | 615.15 | 615.15 | 9,518 |
| Oct 22, 2024 | 669.00 | 669.00 | 615.00 | 617.95 | 617.95 | 12,996 |
| Oct 21, 2024 | 681.50 | 685.70 | 641.20 | 643.75 | 643.75 | 8,619 |
| Oct 18, 2024 | 700.40 | 700.45 | 679.90 | 681.15 | 681.15 | 4,520 |
| Oct 17, 2024 | 714.00 | 714.00 | 691.85 | 693.85 | 693.85 | 7,649 |
| Oct 16, 2024 | 769.60 | 769.60 | 709.25 | 713.35 | 713.35 | 4,748 |
| Oct 15, 2024 | 723.00 | 763.00 | 721.30 | 754.45 | 754.45 | 6,134 |
| Oct 14, 2024 | 754.95 | 754.95 | 725.75 | 736.00 | 736.00 | 5,026 |
| Oct 11, 2024 | 757.00 | 759.80 | 740.00 | 745.65 | 745.65 | 4,846 |
| Oct 10, 2024 | 777.15 | 783.95 | 749.45 | 757.00 | 757.00 | 12,063 |
| Oct 9, 2024 | 774.00 | 791.20 | 765.00 | 775.05 | 775.05 | 10,162 |
| Oct 8, 2024 | 720.75 | 779.10 | 712.95 | 774.60 | 774.60 | 17,881 |
| Oct 7, 2024 | 770.10 | 775.70 | 705.05 | 719.55 | 719.55 | 8,499 |
| Oct 4, 2024 | 797.05 | 802.40 | 760.90 | 767.65 | 767.65 | 13,423 |
| Oct 3, 2024 | 802.55 | 816.15 | 789.30 | 795.75 | 795.75 | 14,667 |
| Oct 1, 2024 | 795.00 | 824.00 | 789.65 | 816.15 | 816.15 | 22,407 |
| Sep 30, 2024 | 791.05 | 809.40 | 781.35 | 790.35 | 790.35 | 16,881 |
| Sep 27, 2024 | 797.70 | 830.85 | 786.60 | 802.55 | 802.55 | 33,065 |
| Sep 26, 2024 | 755.95 | 786.00 | 755.95 | 765.75 | 765.75 | 7,119 |
| Sep 25, 2024 | 774.90 | 810.00 | 772.10 | 776.80 | 776.80 | 14,816 |
| Sep 24, 2024 | 775.70 | 788.05 | 762.35 | 766.35 | 766.35 | 8,752 |
| Sep 23, 2024 | 756.60 | 790.20 | 747.50 | 778.10 | 778.10 | 19,990 |
| Sep 20, 2024 | 723.00 | 793.00 | 723.00 | 777.70 | 777.70 | 30,808 |
| Sep 19, 2024 | 728.00 | 740.10 | 686.50 | 720.00 | 720.00 | 8,279 |
| Sep 18, 2024 | 710.00 | 730.20 | 709.85 | 715.95 | 715.95 | 2,807 |
| Sep 17, 2024 | 742.05 | 746.95 | 714.00 | 717.55 | 717.55 | 5,108 |
| Sep 16, 2024 | 759.70 | 771.45 | 739.50 | 741.60 | 741.60 | 10,179 |
| Sep 13, 2024 | 736.55 | 749.95 | 734.05 | 738.35 | 738.35 | 2,583 |
| Sep 12, 2024 | 730.50 | 753.30 | 727.15 | 736.00 | 736.00 | 3,544 |
| Sep 11, 2024 | 749.90 | 749.90 | 726.55 | 728.20 | 728.20 | 3,004 |
| Sep 10, 2024 | 735.95 | 755.80 | 726.60 | 733.00 | 733.00 | 8,065 |
| Sep 9, 2024 | 723.00 | 732.00 | 706.25 | 730.00 | 730.00 | 2,391 |
| Sep 6, 2024 | 738.95 | 744.45 | 721.20 | 723.80 | 723.80 | 3,891 |
| Sep 5, 2024 | 718.30 | 740.90 | 718.30 | 733.35 | 733.35 | 773 |
| Sep 4, 2024 | 736.00 | 744.30 | 715.25 | 731.95 | 731.95 | 4,182 |
| Sep 3, 2024 | 740.90 | 748.00 | 735.00 | 736.90 | 736.90 | 3,208 |
| Sep 2, 2024 | 768.95 | 768.95 | 736.65 | 746.05 | 746.05 | 5,203 |
| Aug 30, 2024 | 761.30 | 774.15 | 741.55 | 757.10 | 757.10 | 45,986 |
| Aug 29, 2024 | 708.95 | 712.75 | 690.40 | 705.70 | 705.70 | 6,440 |
| Aug 28, 2024 | 688.25 | 708.15 | 687.10 | 701.40 | 701.40 | 4,652 |
| Aug 26, 2024 | 712.90 | 712.90 | 671.00 | 673.70 | 673.70 | 4,681 |
| Aug 23, 2024 | 724.30 | 738.30 | 693.50 | 698.90 | 698.90 | 6,551 |
| Aug 22, 2024 | 700.00 | 734.00 | 700.00 | 720.45 | 720.45 | 11,406 |
| Aug 21, 2024 | 710.00 | 719.90 | 707.70 | 714.55 | 714.55 | 11,614 |
| Aug 20, 2024 | 683.00 | 714.25 | 675.20 | 709.90 | 709.90 | 20,515 |
| Aug 19, 2024 | 675.00 | 697.00 | 666.80 | 679.35 | 679.35 | 20,906 |
| Aug 16, 2024 | 648.35 | 674.80 | 639.35 | 662.45 | 662.45 | 18,482 |
| Aug 14, 2024 | 658.00 | 658.00 | 634.85 | 637.25 | 637.25 | 5,517 |
| Aug 13, 2024 | 655.35 | 674.70 | 643.45 | 658.55 | 658.55 | 31,266 |
| Aug 12, 2024 | 612.55 | 657.75 | 601.90 | 648.50 | 648.50 | 27,283 |
| Aug 9, 2024 | 609.80 | 613.70 | 593.95 | 599.35 | 599.35 | 2,819 |
| Aug 8, 2024 | 610.20 | 620.85 | 606.20 | 607.50 | 607.50 | 2,350 |
| Aug 7, 2024 | 599.00 | 612.00 | 589.10 | 607.05 | 607.05 | 4,619 |
| Aug 6, 2024 | 590.00 | 605.70 | 580.00 | 582.40 | 582.40 | 1,743 |
| Aug 5, 2024 | 583.45 | 623.65 | 583.45 | 586.50 | 586.50 | 3,918 |
| Aug 2, 2024 | 634.00 | 643.00 | 616.20 | 628.70 | 628.70 | 3,172 |
| Aug 1, 2024 | 644.75 | 646.40 | 627.60 | 631.35 | 631.35 | 2,318 |
| Jul 31, 2024 | 647.00 | 662.95 | 639.90 | 642.35 | 642.35 | 6,527 |
| Jul 30, 2024 | 633.95 | 645.45 | 630.85 | 643.75 | 643.75 | 2,374 |
| Jul 29, 2024 | 641.25 | 645.00 | 630.55 | 633.25 | 633.25 | 3,809 |
| Jul 26, 2024 | 622.65 | 635.00 | 616.90 | 628.65 | 628.65 | 10,875 |
| Jul 25, 2024 | 623.90 | 638.90 | 613.05 | 618.25 | 618.25 | 2,930 |
| Jul 24, 2024 | 10.00 Dividend | |||||
| Jul 24, 2024 | 606.70 | 632.65 | 602.70 | 622.05 | 622.05 | 6,682 |
| Jul 23, 2024 | 620.85 | 625.70 | 578.10 | 611.00 | 601.00 | 11,276 |
| Jul 22, 2024 | 635.00 | 639.00 | 617.55 | 620.60 | 610.44 | 4,559 |
| Jul 19, 2024 | 647.55 | 647.55 | 620.20 | 622.05 | 611.87 | 3,127 |
| Jul 18, 2024 | 654.80 | 654.80 | 640.25 | 645.55 | 634.98 | 1,626 |
| Jul 16, 2024 | 648.50 | 665.50 | 648.50 | 654.35 | 643.64 | 8,239 |
| Jul 15, 2024 | 661.45 | 661.45 | 645.00 | 645.60 | 635.03 | 2,093 |
| Jul 12, 2024 | 666.00 | 675.55 | 655.15 | 657.90 | 647.13 | 6,950 |
| Jul 11, 2024 | 633.00 | 671.10 | 633.00 | 666.20 | 655.30 | 16,364 |
| Jul 10, 2024 | 654.25 | 654.25 | 630.00 | 633.15 | 622.79 | 3,971 |
| Jul 9, 2024 | 641.95 | 675.90 | 639.80 | 647.05 | 636.46 | 10,355 |
| Jul 8, 2024 | 630.00 | 653.90 | 630.00 | 636.40 | 625.98 | 2,874 |
| Jul 5, 2024 | 656.40 | 662.00 | 644.15 | 646.10 | 635.53 | 5,394 |
| Jul 4, 2024 | 640.00 | 675.05 | 636.75 | 652.80 | 642.12 | 4,071 |
| Jul 3, 2024 | 642.00 | 659.10 | 637.65 | 640.30 | 629.82 | 4,392 |
| Jul 2, 2024 | 628.50 | 639.15 | 617.10 | 630.55 | 620.23 | 9,327 |
| Jul 1, 2024 | 641.50 | 646.00 | 624.05 | 625.85 | 615.61 | 7,118 |
| Jun 28, 2024 | 636.50 | 646.35 | 628.20 | 637.55 | 627.12 | 4,058 |
| Jun 27, 2024 | 631.00 | 645.65 | 620.85 | 624.00 | 613.79 | 14,078 |
| Jun 26, 2024 | 647.65 | 653.30 | 630.95 | 634.40 | 624.02 | 13,357 |
| Jun 25, 2024 | 651.60 | 682.10 | 642.20 | 645.20 | 634.64 | 11,684 |
| Jun 24, 2024 | 679.00 | 685.00 | 648.40 | 651.50 | 640.84 | 20,594 |
| Jun 21, 2024 | 695.00 | 695.00 | 666.50 | 670.85 | 659.87 | 24,498 |
| Jun 20, 2024 | 665.00 | 696.60 | 661.45 | 682.45 | 671.28 | 43,626 |
| Jun 19, 2024 | 642.85 | 692.20 | 625.95 | 658.85 | 648.07 | 44,791 |
| Jun 18, 2024 | 654.95 | 654.95 | 628.80 | 642.85 | 632.33 | 13,631 |
| Jun 14, 2024 | 648.85 | 657.85 | 643.90 | 646.70 | 636.12 | 7,004 |
| Jun 13, 2024 | 614.00 | 665.00 | 611.80 | 638.85 | 628.39 | 59,525 |
| Jun 12, 2024 | 598.25 | 616.05 | 597.00 | 607.70 | 597.75 | 29,199 |
| Jun 11, 2024 | 560.00 | 596.00 | 555.80 | 589.05 | 579.41 | 7,031 |
| Jun 10, 2024 | 558.00 | 563.90 | 547.85 | 553.70 | 544.64 | 8,825 |
| Jun 7, 2024 | 522.55 | 554.00 | 522.55 | 549.00 | 540.01 | 12,626 |
| Jun 6, 2024 | 538.90 | 548.00 | 524.30 | 527.80 | 519.16 | 6,475 |
| Jun 5, 2024 | 513.35 | 537.20 | 503.90 | 534.50 | 525.75 | 5,606 |
| Jun 4, 2024 | 548.00 | 548.00 | 480.00 | 508.45 | 500.13 | 14,469 |
| Jun 3, 2024 | 554.95 | 554.95 | 538.45 | 545.10 | 536.18 | 5,100 |
| May 31, 2024 | 520.00 | 532.00 | 519.25 | 530.05 | 521.37 | 4,043 |
| May 30, 2024 | 525.00 | 529.95 | 515.30 | 517.30 | 508.83 | 996 |
| May 29, 2024 | 528.00 | 535.00 | 527.65 | 528.60 | 519.95 | 6,777 |
| May 28, 2024 | 531.55 | 537.50 | 529.10 | 530.80 | 522.11 | 2,150 |
| May 27, 2024 | 544.00 | 544.00 | 529.00 | 530.30 | 521.62 | 5,105 |
| May 24, 2024 | 541.05 | 547.15 | 534.00 | 535.00 | 526.24 | 5,129 |
| May 23, 2024 | 551.00 | 554.00 | 540.05 | 541.70 | 532.83 | 3,110 |
| May 22, 2024 | 561.00 | 563.50 | 546.60 | 550.35 | 541.34 | 1,470 |
| May 21, 2024 | 579.00 | 579.00 | 556.30 | 556.60 | 547.49 | 1,423 |
| May 17, 2024 | 563.25 | 575.20 | 563.20 | 571.40 | 562.05 | 2,388 |
| May 16, 2024 | 565.00 | 573.60 | 560.80 | 563.85 | 554.62 | 2,293 |
| May 15, 2024 | 574.40 | 577.15 | 566.25 | 568.70 | 559.39 | 1,561 |
| May 14, 2024 | 560.05 | 583.00 | 560.05 | 569.15 | 559.83 | 2,146 |
| May 13, 2024 | 547.50 | 590.35 | 543.50 | 572.50 | 563.13 | 11,041 |
| May 10, 2024 | 592.45 | 592.45 | 546.75 | 553.30 | 544.24 | 2,277 |
| May 9, 2024 | 571.95 | 572.00 | 550.65 | 555.30 | 546.21 | 2,609 |
| May 8, 2024 | 570.25 | 576.30 | 568.40 | 572.45 | 563.08 | 1,059 |
| May 7, 2024 | 580.05 | 582.20 | 561.05 | 566.40 | 557.13 | 2,655 |
| May 6, 2024 | 579.95 | 588.25 | 579.10 | 579.85 | 570.36 | 883 |
| May 3, 2024 | 597.95 | 599.50 | 573.60 | 579.95 | 570.46 | 6,748 |
| May 2, 2024 | 603.00 | 604.50 | 595.00 | 597.95 | 588.16 | 2,102 |
| Apr 30, 2024 | 612.50 | 615.00 | 601.60 | 603.00 | 593.13 | 3,551 |
| Apr 29, 2024 | 588.35 | 619.85 | 586.75 | 610.95 | 600.95 | 13,933 |
| Apr 26, 2024 | 599.95 | 601.00 | 585.95 | 587.60 | 577.98 | 1,972 |
| Apr 25, 2024 | 595.65 | 609.25 | 587.85 | 594.10 | 584.38 | 8,254 |
| Apr 24, 2024 | 588.25 | 597.45 | 580.50 | 592.25 | 582.56 | 771 |
| Apr 23, 2024 | 586.55 | 593.85 | 582.40 | 582.55 | 573.02 | 2,038 |
| Apr 22, 2024 | 584.55 | 602.15 | 580.55 | 584.40 | 574.84 | 1,428 |
| Apr 19, 2024 | 587.35 | 587.35 | 567.00 | 572.10 | 562.74 | 2,306 |
| Apr 18, 2024 | 590.20 | 598.65 | 576.35 | 577.75 | 568.29 | 1,116 |
| Apr 16, 2024 | 582.05 | 591.00 | 581.95 | 584.05 | 574.49 | 1,440 |
| Apr 15, 2024 | 570.05 | 592.60 | 570.05 | 583.80 | 574.25 | 8,294 |