124.40
+9.10
+(7.89%)
At close: April 15 at 3:51:29 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 15, 2025 | 118.20 | 125.90 | 116.20 | 124.40 | 124.40 | 182,450 |
| Apr 11, 2025 | 116.20 | 116.80 | 114.80 | 115.30 | 115.30 | 188,373 |
| Apr 9, 2025 | 112.95 | 113.70 | 110.35 | 113.35 | 113.35 | 54,067 |
| Apr 8, 2025 | 108.80 | 113.30 | 106.50 | 112.70 | 112.70 | 134,222 |
| Apr 7, 2025 | 95.05 | 108.00 | 95.05 | 106.35 | 106.35 | 411,797 |
| Apr 4, 2025 | 118.10 | 118.10 | 111.10 | 112.55 | 112.55 | 148,369 |
| Apr 3, 2025 | 113.85 | 118.80 | 113.15 | 117.40 | 117.40 | 166,679 |
| Apr 2, 2025 | 114.90 | 116.40 | 112.05 | 115.60 | 115.60 | 68,255 |
| Apr 1, 2025 | 113.20 | 118.15 | 113.20 | 114.70 | 114.70 | 292,984 |
| Mar 28, 2025 | 111.80 | 116.50 | 111.05 | 113.40 | 113.40 | 429,720 |
| Mar 27, 2025 | 111.05 | 113.55 | 110.15 | 111.55 | 111.55 | 357,258 |
| Mar 26, 2025 | 114.35 | 115.45 | 110.45 | 111.10 | 111.10 | 221,993 |
| Mar 25, 2025 | 122.50 | 122.75 | 113.00 | 113.80 | 113.80 | 333,214 |
| Mar 24, 2025 | 123.80 | 126.80 | 120.75 | 121.30 | 121.30 | 226,706 |
| Mar 21, 2025 | 117.55 | 123.35 | 116.00 | 121.20 | 121.20 | 286,870 |
| Mar 20, 2025 | 117.25 | 120.30 | 116.35 | 117.00 | 117.00 | 219,868 |
| Mar 19, 2025 | 113.85 | 116.60 | 113.85 | 116.05 | 116.05 | 305,136 |
| Mar 18, 2025 | 108.05 | 114.00 | 108.05 | 113.30 | 113.30 | 147,622 |
| Mar 17, 2025 | 110.15 | 111.40 | 106.45 | 106.85 | 106.85 | 197,839 |
| Mar 13, 2025 | 113.20 | 113.20 | 109.00 | 109.45 | 109.45 | 126,544 |
| Mar 12, 2025 | 115.80 | 116.30 | 111.75 | 112.20 | 112.20 | 80,714 |
| Mar 11, 2025 | 116.00 | 117.00 | 111.20 | 113.50 | 113.50 | 213,692 |
| Mar 10, 2025 | 122.30 | 122.30 | 116.95 | 118.00 | 118.00 | 145,747 |
| Mar 7, 2025 | 118.05 | 122.35 | 117.35 | 119.05 | 119.05 | 201,212 |
| Mar 6, 2025 | 121.65 | 121.65 | 117.60 | 118.20 | 118.20 | 191,466 |
| Mar 5, 2025 | 111.45 | 118.00 | 110.45 | 117.45 | 117.45 | 105,196 |
| Mar 4, 2025 | 109.05 | 113.00 | 108.00 | 109.65 | 109.65 | 152,009 |
| Mar 3, 2025 | 110.20 | 113.95 | 104.00 | 110.50 | 110.50 | 134,522 |
| Feb 28, 2025 | 112.20 | 114.10 | 110.00 | 110.70 | 110.70 | 125,306 |
| Feb 27, 2025 | 120.05 | 120.05 | 113.65 | 114.25 | 114.25 | 129,835 |
| Feb 25, 2025 | 120.05 | 122.50 | 117.25 | 117.95 | 117.95 | 87,051 |
| Feb 24, 2025 | 120.20 | 122.60 | 115.90 | 119.15 | 119.15 | 167,778 |
| Feb 21, 2025 | 123.65 | 127.55 | 120.35 | 121.45 | 121.45 | 436,960 |
| Feb 20, 2025 | 114.05 | 124.95 | 108.30 | 122.95 | 122.95 | 1,090,935 |
| Feb 19, 2025 | 100.95 | 108.00 | 99.60 | 107.05 | 107.05 | 393,187 |
| Feb 18, 2025 | 108.05 | 111.30 | 101.00 | 101.60 | 101.60 | 302,521 |
| Feb 17, 2025 | 112.45 | 114.50 | 107.15 | 108.55 | 108.55 | 287,474 |
| Feb 14, 2025 | 119.90 | 119.90 | 112.60 | 113.20 | 113.20 | 119,373 |
| Feb 13, 2025 | 122.35 | 122.65 | 116.70 | 118.30 | 118.30 | 72,642 |
| Feb 12, 2025 | 119.45 | 120.70 | 112.30 | 119.95 | 119.95 | 326,832 |
| Feb 11, 2025 | 127.15 | 127.15 | 118.50 | 119.50 | 119.50 | 173,852 |
| Feb 10, 2025 | 129.05 | 131.05 | 126.50 | 126.95 | 126.95 | 48,515 |
| Feb 7, 2025 | 131.45 | 132.50 | 129.05 | 130.10 | 130.10 | 74,701 |
| Feb 6, 2025 | 133.10 | 134.00 | 130.25 | 131.45 | 131.45 | 72,121 |
| Feb 5, 2025 | 132.80 | 134.00 | 131.10 | 131.65 | 131.65 | 70,889 |
| Feb 4, 2025 | 128.10 | 132.35 | 128.10 | 130.75 | 130.75 | 98,605 |
| Feb 3, 2025 | 130.80 | 131.95 | 126.55 | 127.15 | 127.15 | 103,931 |
| Feb 1, 2025 | 136.80 | 140.90 | 131.05 | 132.65 | 132.65 | 192,319 |
| Jan 31, 2025 | 132.40 | 138.40 | 132.40 | 136.80 | 136.80 | 124,251 |
| Jan 30, 2025 | 134.80 | 136.45 | 131.35 | 132.20 | 132.20 | 113,813 |
| Jan 29, 2025 | 127.60 | 133.45 | 127.60 | 132.15 | 132.15 | 142,739 |
| Jan 28, 2025 | 129.00 | 131.90 | 118.15 | 127.45 | 127.45 | 356,874 |
| Jan 27, 2025 | 134.85 | 136.00 | 126.00 | 128.50 | 128.50 | 117,997 |
| Jan 24, 2025 | 142.25 | 142.25 | 135.40 | 136.00 | 136.00 | 65,781 |
| Jan 23, 2025 | 135.00 | 145.45 | 135.00 | 139.20 | 139.20 | 193,100 |
| Jan 22, 2025 | 143.00 | 143.00 | 136.65 | 138.85 | 138.85 | 82,177 |
| Jan 21, 2025 | 138.75 | 148.90 | 137.40 | 142.00 | 142.00 | 437,274 |
| Jan 20, 2025 | 142.00 | 142.00 | 133.25 | 135.35 | 135.35 | 287,422 |
| Jan 17, 2025 | 141.90 | 142.65 | 137.50 | 139.90 | 139.90 | 84,438 |
| Jan 16, 2025 | 138.75 | 141.00 | 137.15 | 139.25 | 139.25 | 124,439 |
| Jan 15, 2025 | 138.90 | 139.80 | 134.25 | 135.50 | 135.50 | 125,475 |
| Jan 14, 2025 | 134.20 | 140.95 | 132.25 | 136.40 | 136.40 | 136,598 |
| Jan 13, 2025 | 136.40 | 140.30 | 130.10 | 132.25 | 132.25 | 315,808 |
| Jan 10, 2025 | 148.00 | 148.00 | 140.00 | 140.85 | 140.85 | 220,995 |
| Jan 9, 2025 | 148.25 | 148.40 | 145.65 | 146.25 | 146.25 | 67,774 |
| Jan 8, 2025 | 150.30 | 152.00 | 148.00 | 148.85 | 148.85 | 123,600 |
| Jan 7, 2025 | 158.35 | 158.35 | 147.85 | 150.25 | 150.25 | 116,156 |
| Jan 6, 2025 | 156.05 | 158.00 | 148.00 | 149.30 | 149.30 | 176,697 |
| Jan 3, 2025 | 157.85 | 160.65 | 156.40 | 157.15 | 157.15 | 53,141 |
| Jan 2, 2025 | 161.20 | 161.70 | 156.70 | 158.20 | 158.20 | 52,477 |
| Jan 1, 2025 | 152.95 | 161.35 | 152.80 | 159.65 | 159.65 | 102,045 |
| Dec 31, 2024 | 151.80 | 153.95 | 150.05 | 152.80 | 152.80 | 132,757 |
| Dec 30, 2024 | 157.05 | 158.15 | 151.10 | 151.80 | 151.80 | 110,640 |
| Dec 27, 2024 | 158.70 | 159.95 | 156.90 | 157.15 | 157.15 | 69,660 |
| Dec 26, 2024 | 161.65 | 162.00 | 156.40 | 156.90 | 156.90 | 117,861 |
| Dec 24, 2024 | 158.45 | 162.90 | 157.00 | 159.50 | 159.50 | 139,056 |
| Dec 23, 2024 | 161.90 | 164.65 | 154.00 | 155.85 | 155.85 | 140,205 |
| Dec 20, 2024 | 164.15 | 166.50 | 159.55 | 160.55 | 160.55 | 75,464 |
| Dec 19, 2024 | 162.05 | 167.75 | 162.05 | 164.80 | 164.80 | 127,999 |
| Dec 18, 2024 | 171.95 | 174.55 | 168.15 | 168.30 | 168.30 | 53,003 |
| Dec 17, 2024 | 172.15 | 175.70 | 168.50 | 171.80 | 171.80 | 120,061 |
| Dec 16, 2024 | 165.70 | 172.90 | 165.05 | 170.75 | 170.75 | 264,734 |
| Dec 13, 2024 | 162.10 | 166.45 | 161.90 | 165.20 | 165.20 | 130,505 |
| Dec 12, 2024 | 165.70 | 166.90 | 163.00 | 163.45 | 163.45 | 113,945 |
| Dec 11, 2024 | 162.30 | 166.45 | 162.00 | 163.80 | 163.80 | 149,672 |
| Dec 10, 2024 | 166.55 | 168.70 | 161.55 | 162.30 | 162.30 | 150,419 |
| Dec 9, 2024 | 172.00 | 173.85 | 165.30 | 166.35 | 166.35 | 264,676 |
| Dec 6, 2024 | 174.55 | 174.55 | 170.70 | 171.60 | 171.60 | 47,336 |
| Dec 5, 2024 | 172.30 | 174.55 | 169.85 | 172.35 | 172.35 | 92,548 |
| Dec 4, 2024 | 168.95 | 178.90 | 168.25 | 171.00 | 171.00 | 788,443 |
| Dec 3, 2024 | 155.50 | 169.00 | 153.85 | 167.25 | 167.25 | 309,952 |
| Dec 2, 2024 | 153.75 | 155.60 | 152.55 | 153.85 | 153.85 | 95,493 |
| Nov 29, 2024 | 159.15 | 159.15 | 153.05 | 156.40 | 156.40 | 175,958 |
| Nov 28, 2024 | 155.75 | 160.15 | 154.05 | 157.65 | 157.65 | 132,474 |
| Nov 27, 2024 | 154.70 | 156.00 | 152.30 | 154.30 | 154.30 | 104,867 |
| Nov 26, 2024 | 156.60 | 156.95 | 152.10 | 153.45 | 153.45 | 143,949 |
| Nov 25, 2024 | 151.90 | 156.80 | 149.70 | 155.35 | 155.35 | 187,331 |
| Nov 22, 2024 | 146.20 | 148.00 | 144.70 | 146.65 | 146.65 | 84,581 |
| Nov 21, 2024 | 147.35 | 147.40 | 144.00 | 145.90 | 145.90 | 70,902 |
| Nov 19, 2024 | 151.35 | 152.80 | 146.70 | 147.40 | 147.40 | 233,518 |
| Nov 18, 2024 | 145.20 | 149.75 | 139.80 | 148.05 | 148.05 | 419,740 |
| Nov 14, 2024 | 146.45 | 152.00 | 143.20 | 145.15 | 145.15 | 345,506 |
| Nov 13, 2024 | 154.75 | 155.55 | 144.75 | 146.45 | 146.45 | 567,406 |
| Nov 12, 2024 | 163.25 | 166.95 | 155.00 | 155.75 | 155.75 | 395,808 |
| Nov 11, 2024 | 166.60 | 168.95 | 162.45 | 162.90 | 162.90 | 236,121 |
| Nov 8, 2024 | 172.95 | 172.95 | 168.05 | 169.20 | 169.20 | 74,897 |
| Nov 7, 2024 | 172.65 | 174.30 | 170.50 | 171.00 | 171.00 | 88,838 |
| Nov 6, 2024 | 171.40 | 173.15 | 169.90 | 171.30 | 171.30 | 167,557 |
| Nov 4, 2024 | 174.15 | 174.25 | 168.25 | 169.50 | 169.50 | 134,405 |
| Nov 1, 2024 | 174.50 | 175.10 | 173.80 | 174.65 | 174.65 | 28,794 |
| Oct 31, 2024 | 170.70 | 172.85 | 169.00 | 172.35 | 172.35 | 166,534 |
| Oct 29, 2024 | 167.95 | 169.80 | 165.00 | 168.65 | 168.65 | 195,462 |
| Oct 28, 2024 | 168.05 | 169.70 | 165.05 | 168.00 | 168.00 | 125,757 |
| Oct 25, 2024 | 173.20 | 175.00 | 165.00 | 167.60 | 167.60 | 254,391 |
| Oct 24, 2024 | 165.05 | 174.00 | 165.00 | 173.15 | 173.15 | 264,213 |
| Oct 23, 2024 | 168.40 | 171.00 | 163.45 | 164.75 | 164.75 | 479,475 |
| Oct 22, 2024 | 179.95 | 179.95 | 169.00 | 169.95 | 169.95 | 289,626 |
| Oct 21, 2024 | 178.95 | 182.00 | 176.10 | 178.85 | 178.85 | 216,850 |
| Oct 18, 2024 | 177.10 | 178.00 | 172.00 | 175.55 | 175.55 | 184,689 |
| Oct 17, 2024 | 176.45 | 180.50 | 171.80 | 176.85 | 176.85 | 144,467 |
| Oct 16, 2024 | 176.00 | 181.00 | 175.50 | 175.85 | 175.85 | 124,591 |
| Oct 15, 2024 | 176.00 | 178.90 | 175.45 | 176.00 | 176.00 | 98,308 |
| Oct 14, 2024 | 178.05 | 181.00 | 174.00 | 175.10 | 175.10 | 281,692 |
| Oct 11, 2024 | 180.00 | 182.35 | 177.00 | 177.80 | 177.80 | 188,683 |
| Oct 10, 2024 | 183.00 | 185.95 | 176.85 | 178.85 | 178.85 | 373,856 |
| Oct 9, 2024 | 179.80 | 189.10 | 178.50 | 181.45 | 181.45 | 854,581 |
| Oct 8, 2024 | 184.75 | 185.50 | 175.30 | 176.45 | 176.45 | 487,763 |
| Oct 7, 2024 | 198.90 | 201.00 | 182.15 | 184.75 | 184.75 | 1,802,588 |
| Oct 4, 2024 | 179.15 | 182.90 | 173.95 | 178.40 | 178.40 | 268,176 |
| Oct 3, 2024 | 177.20 | 182.70 | 177.00 | 179.80 | 179.80 | 351,700 |
| Oct 1, 2024 | 183.05 | 187.25 | 181.25 | 182.70 | 182.70 | 148,409 |
| Sep 30, 2024 | 176.10 | 193.00 | 176.10 | 183.85 | 183.85 | 1,275,701 |
| Sep 27, 2024 | 172.80 | 176.00 | 171.10 | 171.60 | 171.60 | 112,565 |
| Sep 26, 2024 | 179.65 | 179.65 | 172.15 | 172.70 | 172.70 | 166,632 |
| Sep 25, 2024 | 172.60 | 178.35 | 169.05 | 176.10 | 176.10 | 355,331 |
| Sep 24, 2024 | 172.50 | 174.05 | 170.00 | 172.10 | 172.10 | 95,367 |
| Sep 23, 2024 | 173.85 | 173.95 | 171.60 | 172.05 | 172.05 | 66,740 |
| Sep 20, 2024 | 171.30 | 175.00 | 169.55 | 172.15 | 172.15 | 155,712 |
| Sep 19, 2024 | 174.95 | 178.10 | 167.15 | 170.25 | 170.25 | 334,311 |
| Sep 18, 2024 | 174.65 | 184.00 | 170.10 | 172.75 | 172.75 | 893,075 |
| Sep 17, 2024 | 167.55 | 173.00 | 167.00 | 169.60 | 169.60 | 203,116 |
| Sep 16, 2024 | 169.00 | 171.75 | 167.45 | 168.45 | 168.45 | 190,649 |
| Sep 13, 2024 | 168.00 | 171.70 | 168.00 | 168.65 | 168.65 | 211,031 |
| Sep 12, 2024 | 173.50 | 173.90 | 168.45 | 170.75 | 170.75 | 85,380 |
| Sep 11, 2024 | 171.65 | 175.65 | 170.20 | 171.90 | 171.90 | 182,663 |
| Sep 10, 2024 | 168.00 | 174.55 | 167.60 | 170.20 | 170.20 | 203,146 |
| Sep 9, 2024 | 170.25 | 171.65 | 166.00 | 166.95 | 166.95 | 333,532 |
| Sep 6, 2024 | 175.50 | 176.95 | 172.00 | 172.60 | 172.60 | 98,734 |
| Sep 5, 2024 | 176.60 | 177.95 | 172.60 | 175.40 | 175.40 | 131,560 |
| Sep 4, 2024 | 171.25 | 173.75 | 169.50 | 171.00 | 171.00 | 178,754 |
| Sep 3, 2024 | 172.55 | 178.00 | 172.10 | 173.90 | 173.90 | 238,471 |
| Sep 2, 2024 | 178.50 | 179.10 | 172.00 | 172.85 | 172.85 | 305,564 |
| Aug 30, 2024 | 176.95 | 180.35 | 176.15 | 177.70 | 177.70 | 202,710 |
| Aug 29, 2024 | 183.90 | 184.00 | 175.40 | 176.75 | 176.75 | 190,769 |
| Aug 28, 2024 | 183.55 | 187.00 | 181.00 | 181.70 | 181.70 | 219,497 |
| Aug 26, 2024 | 187.95 | 188.80 | 184.05 | 184.85 | 184.85 | 127,558 |
| Aug 23, 2024 | 191.65 | 193.15 | 186.50 | 187.30 | 187.30 | 167,836 |
| Aug 22, 2024 | 186.25 | 194.70 | 186.25 | 191.05 | 191.05 | 444,523 |
| Aug 21, 2024 | 182.55 | 190.95 | 180.50 | 185.95 | 185.95 | 605,316 |
| Aug 20, 2024 | 184.70 | 188.65 | 181.20 | 183.25 | 183.25 | 292,336 |
| Aug 19, 2024 | 179.10 | 183.45 | 179.10 | 181.60 | 181.60 | 144,335 |
| Aug 16, 2024 | 182.05 | 183.70 | 177.10 | 179.05 | 179.05 | 312,356 |
| Aug 14, 2024 | 184.20 | 184.20 | 176.55 | 178.40 | 178.40 | 313,197 |
| Aug 13, 2024 | 191.80 | 193.80 | 183.05 | 184.25 | 184.25 | 401,771 |
| Aug 12, 2024 | 184.95 | 196.00 | 180.50 | 192.45 | 192.45 | 657,492 |
| Aug 9, 2024 | 190.65 | 191.75 | 185.00 | 186.95 | 186.95 | 231,206 |
| Aug 8, 2024 | 191.80 | 192.00 | 188.25 | 189.05 | 189.05 | 264,867 |
| Aug 7, 2024 | 189.40 | 193.60 | 185.00 | 191.60 | 191.60 | 333,251 |
| Aug 6, 2024 | 186.30 | 194.10 | 180.05 | 183.50 | 183.50 | 627,987 |
| Aug 5, 2024 | 187.95 | 191.95 | 182.25 | 185.95 | 185.95 | 671,571 |
| Aug 2, 2024 | 195.20 | 200.00 | 193.00 | 197.80 | 197.80 | 375,015 |
| Aug 1, 2024 | 205.40 | 205.85 | 196.55 | 199.05 | 199.05 | 667,377 |
| Jul 31, 2024 | 212.00 | 212.00 | 204.00 | 204.40 | 204.40 | 590,832 |
| Jul 30, 2024 | 201.00 | 212.50 | 200.95 | 210.90 | 210.90 | 2,244,883 |
| Jul 29, 2024 | 200.00 | 206.00 | 197.10 | 199.65 | 199.65 | 1,193,487 |
| Jul 26, 2024 | 201.40 | 204.80 | 198.60 | 199.40 | 199.40 | 774,225 |
| Jul 25, 2024 | 198.00 | 200.00 | 191.00 | 197.30 | 197.30 | 768,355 |
| Jul 24, 2024 | 202.00 | 206.70 | 197.00 | 200.20 | 200.20 | 825,559 |
| Jul 23, 2024 | 207.70 | 209.00 | 181.15 | 201.35 | 201.35 | 2,716,282 |
| Jul 22, 2024 | 179.45 | 201.00 | 168.00 | 199.50 | 199.50 | 2,710,880 |
| Jul 19, 2024 | 199.00 | 205.50 | 179.65 | 182.75 | 182.75 | 5,413,011 |
| Jul 18, 2024 | 207.60 | 209.00 | 193.30 | 199.60 | 199.60 | 1,674,133 |
| Jul 16, 2024 | 208.95 | 211.80 | 205.00 | 206.95 | 206.95 | 924,468 |
| Jul 15, 2024 | 211.00 | 212.20 | 205.30 | 208.25 | 208.25 | 1,136,345 |
| Jul 12, 2024 | 207.00 | 211.00 | 206.80 | 209.55 | 209.55 | 1,343,029 |
| Jul 11, 2024 | 209.00 | 209.40 | 203.00 | 205.65 | 205.65 | 1,360,992 |
| Jul 10, 2024 | 217.00 | 218.75 | 193.95 | 207.00 | 207.00 | 3,595,433 |
| Jul 9, 2024 | 207.00 | 223.80 | 206.20 | 214.35 | 214.35 | 4,782,456 |
| Jul 8, 2024 | 191.00 | 206.85 | 189.00 | 206.20 | 206.20 | 3,887,197 |
| Jul 5, 2024 | 186.00 | 189.00 | 182.25 | 188.05 | 188.05 | 1,395,712 |
| Jul 4, 2024 | 187.95 | 189.00 | 182.40 | 184.85 | 184.85 | 1,004,052 |
| Jul 3, 2024 | 186.30 | 189.00 | 184.00 | 185.90 | 185.90 | 1,257,390 |
| Jul 2, 2024 | 189.40 | 189.50 | 181.00 | 184.50 | 184.50 | 1,886,480 |
| Jul 1, 2024 | 175.05 | 185.50 | 175.05 | 184.80 | 184.80 | 2,880,130 |
| Jun 28, 2024 | 168.00 | 175.00 | 168.00 | 172.55 | 172.55 | 919,240 |
| Jun 27, 2024 | 172.00 | 177.75 | 165.00 | 167.05 | 167.05 | 1,251,524 |
| Jun 26, 2024 | 177.50 | 178.50 | 170.10 | 172.20 | 172.20 | 997,384 |
| Jun 25, 2024 | 180.00 | 182.00 | 176.00 | 177.00 | 177.00 | 877,819 |
| Jun 24, 2024 | 179.80 | 182.00 | 176.50 | 180.65 | 180.65 | 1,297,756 |
| Jun 21, 2024 | 175.05 | 182.00 | 173.00 | 179.25 | 179.25 | 1,872,265 |
| Jun 20, 2024 | 180.00 | 182.00 | 170.00 | 174.55 | 174.55 | 1,876,685 |
| Jun 19, 2024 | 193.40 | 194.00 | 165.20 | 180.40 | 180.40 | 5,403,503 |
| Jun 18, 2024 | 168.00 | 185.00 | 167.80 | 183.45 | 183.45 | 5,923,494 |
| Jun 14, 2024 | 143.50 | 168.00 | 143.00 | 163.90 | 163.90 | 7,061,726 |
| Jun 13, 2024 | 138.40 | 144.00 | 138.00 | 141.15 | 141.15 | 3,049,682 |
| Jun 12, 2024 | 123.80 | 136.55 | 123.50 | 134.25 | 134.25 | 3,762,188 |
| Jun 11, 2024 | 124.00 | 125.40 | 122.40 | 123.35 | 123.35 | 700,478 |
| Jun 10, 2024 | 123.75 | 125.80 | 123.00 | 123.45 | 123.45 | 502,432 |
| Jun 7, 2024 | 124.00 | 125.90 | 122.50 | 122.80 | 122.80 | 665,980 |
| Jun 6, 2024 | 121.95 | 124.75 | 120.95 | 123.85 | 123.85 | 1,006,832 |
| Jun 5, 2024 | 116.00 | 120.00 | 110.00 | 119.80 | 119.80 | 914,611 |
| Jun 4, 2024 | 126.00 | 126.00 | 106.05 | 115.65 | 115.65 | 2,218,086 |
| Jun 3, 2024 | 128.90 | 128.90 | 122.55 | 125.60 | 125.60 | 1,780,286 |
| May 31, 2024 | 123.95 | 124.95 | 121.45 | 121.75 | 121.75 | 873,713 |
| May 30, 2024 | 125.00 | 126.50 | 121.00 | 121.50 | 121.50 | 2,840,931 |
| May 29, 2024 | 115.00 | 115.90 | 112.10 | 114.60 | 114.60 | 440,859 |
| May 28, 2024 | 116.85 | 119.80 | 115.00 | 115.70 | 115.70 | 749,111 |
| May 27, 2024 | 117.40 | 118.35 | 115.80 | 116.25 | 116.25 | 602,226 |
| May 24, 2024 | 114.00 | 116.20 | 113.70 | 115.15 | 115.15 | 515,737 |
| May 23, 2024 | 116.45 | 116.45 | 111.60 | 113.50 | 113.50 | 680,127 |
| May 22, 2024 | 0.20 Dividend | |||||
| May 22, 2024 | 117.85 | 118.90 | 115.60 | 115.70 | 115.70 | 570,657 |
| May 21, 2024 | 120.15 | 121.00 | 115.80 | 116.85 | 116.65 | 922,816 |
| May 17, 2024 | 116.90 | 118.45 | 116.05 | 117.20 | 117.00 | 544,873 |
| May 16, 2024 | 116.40 | 118.00 | 113.00 | 116.55 | 116.35 | 654,218 |
| May 15, 2024 | 112.80 | 115.45 | 112.40 | 115.00 | 114.80 | 794,373 |
| May 14, 2024 | 106.90 | 111.35 | 106.80 | 110.20 | 110.01 | 733,735 |
| May 13, 2024 | 108.00 | 108.05 | 102.00 | 104.65 | 104.47 | 655,925 |
| May 10, 2024 | 108.10 | 109.00 | 104.55 | 107.70 | 107.52 | 466,936 |
| May 9, 2024 | 109.95 | 110.45 | 106.15 | 107.10 | 106.92 | 442,499 |
| May 8, 2024 | 111.00 | 111.85 | 108.00 | 108.85 | 108.66 | 469,614 |
| May 7, 2024 | 112.40 | 113.00 | 109.20 | 109.80 | 109.61 | 499,438 |
| May 6, 2024 | 114.40 | 115.95 | 110.00 | 110.75 | 110.56 | 716,886 |
| May 3, 2024 | 115.85 | 117.00 | 112.10 | 114.00 | 113.80 | 639,972 |
| May 2, 2024 | 115.45 | 116.50 | 114.00 | 114.55 | 114.35 | 507,377 |
| Apr 30, 2024 | 116.98 | 116.98 | 114.20 | 114.50 | 114.30 | 562,491 |
| Apr 29, 2024 | 120.00 | 120.95 | 114.55 | 115.15 | 114.95 | 966,399 |
| Apr 26, 2024 | 112.85 | 122.28 | 112.00 | 117.94 | 117.74 | 3,089,102 |
| Apr 25, 2024 | 127.70 | 130.00 | 105.00 | 111.59 | 111.40 | 5,465,867 |
| Apr 24, 2024 | 128.00 | 130.00 | 125.30 | 127.70 | 127.48 | 2,332,972 |
| Apr 23, 2024 | 113.89 | 123.10 | 112.02 | 122.56 | 122.35 | 3,276,622 |
| Apr 22, 2024 | 114.00 | 114.00 | 111.10 | 111.80 | 111.61 | 510,419 |
| Apr 19, 2024 | 101.05 | 112.65 | 101.05 | 111.24 | 111.05 | 763,754 |
| Apr 18, 2024 | 108.57 | 108.99 | 105.05 | 105.83 | 105.65 | 288,156 |
| Apr 16, 2024 | 103.26 | 107.25 | 102.50 | 106.44 | 106.26 | 300,803 |
| Apr 15, 2024 | 102.66 | 106.00 | 99.05 | 104.47 | 104.29 | 960,575 |