707.65
+31.40
+(4.64%)
At close: April 11 at 3:29:46 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 11, 2025 | 684.00 | 712.20 | 681.00 | 709.25 | 709.25 | 18,907 |
| Apr 9, 2025 | 681.95 | 683.60 | 670.00 | 676.25 | 676.25 | 4,231 |
| Apr 8, 2025 | 672.20 | 689.55 | 672.20 | 681.95 | 681.95 | 7,537 |
| Apr 7, 2025 | 640.00 | 680.00 | 612.25 | 670.35 | 670.35 | 15,848 |
| Apr 4, 2025 | 689.95 | 692.40 | 667.85 | 676.40 | 676.40 | 11,910 |
| Apr 3, 2025 | 651.35 | 683.00 | 651.35 | 681.50 | 681.50 | 33,158 |
| Apr 2, 2025 | 691.25 | 699.40 | 666.75 | 669.10 | 669.10 | 17,179 |
| Apr 1, 2025 | 661.20 | 698.65 | 661.20 | 691.70 | 691.70 | 50,908 |
| Mar 28, 2025 | 659.00 | 678.05 | 659.00 | 661.20 | 661.20 | 11,232 |
| Mar 27, 2025 | 653.05 | 668.00 | 653.05 | 656.55 | 656.55 | 28,023 |
| Mar 26, 2025 | 668.80 | 678.80 | 654.05 | 659.35 | 659.35 | 9,628 |
| Mar 25, 2025 | 695.00 | 699.50 | 662.15 | 666.20 | 666.20 | 12,096 |
| Mar 24, 2025 | 702.95 | 702.95 | 679.40 | 686.35 | 686.35 | 14,667 |
| Mar 21, 2025 | 707.85 | 707.85 | 691.00 | 696.65 | 696.65 | 22,451 |
| Mar 20, 2025 | 709.95 | 718.00 | 691.00 | 699.40 | 699.40 | 15,017 |
| Mar 19, 2025 | 684.25 | 708.00 | 675.85 | 702.90 | 702.90 | 12,580 |
| Mar 18, 2025 | 681.60 | 691.95 | 672.00 | 677.85 | 677.85 | 21,727 |
| Mar 17, 2025 | 672.75 | 687.55 | 662.95 | 683.25 | 683.25 | 37,683 |
| Mar 13, 2025 | 664.75 | 676.35 | 646.05 | 672.75 | 672.75 | 77,377 |
| Mar 12, 2025 | 645.00 | 665.65 | 642.10 | 656.65 | 656.65 | 36,818 |
| Mar 11, 2025 | 640.00 | 652.35 | 631.55 | 644.95 | 644.95 | 21,250 |
| Mar 10, 2025 | 676.95 | 677.00 | 636.00 | 642.80 | 642.80 | 10,091 |
| Mar 7, 2025 | 676.95 | 681.20 | 666.00 | 669.55 | 669.55 | 8,173 |
| Mar 6, 2025 | 667.00 | 685.50 | 667.00 | 671.85 | 671.85 | 36,673 |
| Mar 5, 2025 | 674.50 | 677.15 | 659.00 | 665.00 | 665.00 | 26,887 |
| Mar 4, 2025 | 638.35 | 678.50 | 622.85 | 676.55 | 676.55 | 42,427 |
| Mar 3, 2025 | 627.75 | 658.50 | 601.75 | 655.70 | 655.70 | 25,358 |
| Feb 28, 2025 | 617.00 | 650.00 | 605.65 | 631.25 | 631.25 | 42,452 |
| Feb 27, 2025 | 655.00 | 655.00 | 613.20 | 630.30 | 630.30 | 11,617 |
| Feb 25, 2025 | 649.95 | 658.35 | 639.30 | 640.85 | 640.85 | 7,743 |
| Feb 24, 2025 | 669.05 | 669.80 | 643.10 | 646.55 | 646.55 | 22,511 |
| Feb 21, 2025 | 644.10 | 692.75 | 633.50 | 677.50 | 677.50 | 76,337 |
| Feb 20, 2025 | 619.00 | 667.15 | 613.20 | 642.25 | 642.25 | 105,387 |
| Feb 19, 2025 | 565.00 | 679.00 | 565.00 | 658.40 | 658.40 | 291,573 |
| Feb 18, 2025 | 589.75 | 589.75 | 520.00 | 567.50 | 567.50 | 76,169 |
| Feb 17, 2025 | 579.95 | 594.95 | 560.35 | 581.35 | 581.35 | 40,250 |
| Feb 14, 2025 | 598.75 | 617.65 | 573.90 | 578.15 | 578.15 | 26,713 |
| Feb 13, 2025 | 606.25 | 608.00 | 592.00 | 596.35 | 596.35 | 13,257 |
| Feb 12, 2025 | 600.15 | 606.00 | 587.00 | 600.00 | 600.00 | 18,232 |
| Feb 11, 2025 | 625.10 | 634.00 | 595.45 | 606.25 | 606.25 | 87,558 |
| Feb 10, 2025 | 657.50 | 660.00 | 635.40 | 639.75 | 639.75 | 54,879 |
| Feb 7, 2025 | 687.95 | 687.95 | 638.10 | 659.55 | 659.55 | 121,260 |
| Feb 6, 2025 | 720.30 | 741.00 | 718.90 | 732.35 | 732.35 | 7,341 |
| Feb 5, 2025 | 724.95 | 735.00 | 718.65 | 728.70 | 728.70 | 18,947 |
| Feb 4, 2025 | 735.00 | 739.40 | 717.05 | 720.40 | 720.40 | 19,945 |
| Feb 3, 2025 | 728.65 | 740.50 | 714.75 | 733.00 | 733.00 | 32,143 |
| Feb 1, 2025 | 701.95 | 765.85 | 687.95 | 727.00 | 727.00 | 61,151 |
| Jan 31, 2025 | 685.15 | 693.45 | 677.55 | 691.45 | 691.45 | 6,643 |
| Jan 30, 2025 | 685.00 | 688.80 | 664.75 | 685.15 | 685.15 | 12,170 |
| Jan 29, 2025 | 644.85 | 673.35 | 636.80 | 669.15 | 669.15 | 6,894 |
| Jan 28, 2025 | 654.05 | 657.20 | 630.50 | 643.70 | 643.70 | 36,663 |
| Jan 27, 2025 | 675.20 | 684.95 | 642.50 | 647.45 | 647.45 | 47,570 |
| Jan 24, 2025 | 697.90 | 697.90 | 681.00 | 687.75 | 687.75 | 14,880 |
| Jan 23, 2025 | 688.85 | 697.95 | 687.10 | 694.65 | 694.65 | 21,663 |
| Jan 22, 2025 | 709.30 | 709.30 | 681.00 | 688.65 | 688.65 | 34,374 |
| Jan 21, 2025 | 704.65 | 704.65 | 690.00 | 698.70 | 698.70 | 24,750 |
| Jan 20, 2025 | 701.85 | 706.65 | 691.90 | 694.15 | 694.15 | 14,411 |
| Jan 17, 2025 | 722.95 | 722.95 | 697.60 | 702.25 | 702.25 | 4,351 |
| Jan 16, 2025 | 715.80 | 716.45 | 708.25 | 711.60 | 711.60 | 4,933 |
| Jan 15, 2025 | 695.95 | 709.95 | 686.55 | 701.80 | 701.80 | 22,562 |
| Jan 14, 2025 | 684.55 | 696.30 | 684.55 | 686.70 | 686.70 | 8,484 |
| Jan 13, 2025 | 695.45 | 706.55 | 675.45 | 684.45 | 684.45 | 53,653 |
| Jan 10, 2025 | 725.00 | 725.95 | 702.05 | 706.60 | 706.60 | 38,829 |
| Jan 9, 2025 | 716.75 | 736.00 | 716.75 | 724.40 | 724.40 | 22,751 |
| Jan 8, 2025 | 727.05 | 727.10 | 710.10 | 720.40 | 720.40 | 10,413 |
| Jan 7, 2025 | 732.00 | 742.50 | 721.15 | 725.40 | 725.40 | 31,699 |
| Jan 6, 2025 | 747.70 | 760.00 | 721.65 | 728.10 | 728.10 | 13,707 |
| Jan 3, 2025 | 750.70 | 759.45 | 746.20 | 747.60 | 747.60 | 14,056 |
| Jan 2, 2025 | 764.00 | 765.95 | 745.00 | 747.20 | 747.20 | 45,953 |
| Jan 1, 2025 | 784.95 | 784.95 | 751.70 | 758.90 | 758.90 | 28,339 |
| Dec 31, 2024 | 774.45 | 780.75 | 758.00 | 779.80 | 779.80 | 16,169 |
| Dec 30, 2024 | 774.75 | 782.10 | 767.55 | 773.45 | 773.45 | 23,059 |
| Dec 27, 2024 | 769.90 | 773.00 | 761.55 | 764.60 | 764.60 | 12,703 |
| Dec 26, 2024 | 789.90 | 789.90 | 764.50 | 766.00 | 766.00 | 4,659 |
| Dec 24, 2024 | 786.00 | 788.00 | 772.85 | 781.05 | 781.05 | 4,752 |
| Dec 23, 2024 | 785.45 | 786.00 | 762.40 | 781.40 | 781.40 | 20,687 |
| Dec 20, 2024 | 759.05 | 787.10 | 758.20 | 769.45 | 769.45 | 67,063 |
| Dec 19, 2024 | 770.05 | 781.45 | 757.00 | 758.35 | 758.35 | 49,154 |
| Dec 18, 2024 | 799.65 | 800.35 | 779.15 | 783.90 | 783.90 | 25,335 |
| Dec 17, 2024 | 817.80 | 819.95 | 797.95 | 800.35 | 800.35 | 12,611 |
| Dec 16, 2024 | 809.80 | 812.50 | 790.55 | 806.45 | 806.45 | 34,696 |
| Dec 13, 2024 | 816.60 | 816.60 | 796.95 | 799.55 | 799.55 | 12,719 |
| Dec 12, 2024 | 857.95 | 859.60 | 813.40 | 816.00 | 816.00 | 24,216 |
| Dec 11, 2024 | 856.00 | 860.15 | 847.00 | 850.75 | 850.75 | 20,122 |
| Dec 10, 2024 | 844.95 | 863.05 | 835.00 | 854.25 | 854.25 | 28,121 |
| Dec 9, 2024 | 825.00 | 838.00 | 818.75 | 831.85 | 831.85 | 30,730 |
| Dec 6, 2024 | 815.40 | 843.00 | 806.35 | 820.55 | 820.55 | 35,650 |
| Dec 5, 2024 | 814.75 | 822.35 | 795.75 | 801.95 | 801.95 | 25,603 |
| Dec 4, 2024 | 806.25 | 841.00 | 801.80 | 814.25 | 814.25 | 34,191 |
| Dec 3, 2024 | 792.95 | 809.95 | 790.45 | 803.70 | 803.70 | 6,371 |
| Dec 2, 2024 | 785.00 | 802.40 | 761.00 | 792.55 | 792.55 | 36,465 |
| Nov 29, 2024 | 801.15 | 807.00 | 794.00 | 802.70 | 802.70 | 7,300 |
| Nov 28, 2024 | 816.80 | 819.20 | 799.50 | 801.30 | 801.30 | 24,792 |
| Nov 27, 2024 | 782.00 | 814.45 | 775.00 | 811.90 | 811.90 | 12,606 |
| Nov 26, 2024 | 772.05 | 784.95 | 763.70 | 781.10 | 781.10 | 13,390 |
| Nov 25, 2024 | 745.15 | 784.95 | 745.15 | 769.05 | 769.05 | 42,853 |
| Nov 22, 2024 | 730.00 | 743.95 | 725.00 | 734.40 | 734.40 | 23,296 |
| Nov 21, 2024 | 746.45 | 746.45 | 720.00 | 733.65 | 733.65 | 30,963 |
| Nov 19, 2024 | 764.00 | 766.95 | 737.00 | 739.40 | 739.40 | 38,782 |
| Nov 18, 2024 | 781.20 | 790.00 | 755.00 | 758.40 | 758.40 | 37,091 |
| Nov 14, 2024 | 819.95 | 830.80 | 783.10 | 788.20 | 788.20 | 15,018 |
| Nov 13, 2024 | 845.40 | 847.80 | 819.85 | 822.70 | 822.70 | 11,607 |
| Nov 12, 2024 | 867.95 | 872.20 | 846.50 | 849.80 | 849.80 | 7,435 |
| Nov 11, 2024 | 855.55 | 867.00 | 849.80 | 858.75 | 858.75 | 17,207 |
| Nov 8, 2024 | 860.00 | 880.50 | 860.00 | 863.10 | 863.10 | 5,535 |
| Nov 7, 2024 | 881.80 | 885.45 | 868.85 | 878.30 | 878.30 | 8,692 |
| Nov 6, 2024 | 903.40 | 903.40 | 873.00 | 874.80 | 874.80 | 8,049 |
| Nov 4, 2024 | 852.10 | 880.00 | 838.00 | 874.80 | 874.80 | 38,565 |
| Nov 1, 2024 | 855.00 | 861.35 | 850.10 | 857.50 | 857.50 | 2,846 |
| Oct 31, 2024 | 860.00 | 860.00 | 846.25 | 849.60 | 849.60 | 19,306 |
| Oct 29, 2024 | 857.50 | 865.50 | 836.05 | 844.45 | 844.45 | 31,610 |
| Oct 28, 2024 | 872.55 | 876.30 | 835.85 | 856.60 | 856.60 | 19,923 |
| Oct 25, 2024 | 855.00 | 918.00 | 851.05 | 866.10 | 866.10 | 156,683 |
| Oct 24, 2024 | 869.90 | 869.90 | 826.00 | 835.85 | 835.85 | 11,914 |
| Oct 23, 2024 | 832.05 | 866.00 | 825.00 | 857.30 | 857.30 | 18,734 |
| Oct 22, 2024 | 884.05 | 892.00 | 823.65 | 830.75 | 830.75 | 21,921 |
| Oct 21, 2024 | 911.05 | 916.90 | 882.10 | 889.00 | 889.00 | 32,626 |
| Oct 18, 2024 | 901.55 | 921.90 | 876.05 | 910.85 | 910.85 | 54,806 |
| Oct 17, 2024 | 922.95 | 929.10 | 895.45 | 907.05 | 907.05 | 57,214 |
| Oct 16, 2024 | 885.65 | 922.50 | 876.00 | 910.35 | 910.35 | 37,649 |
| Oct 15, 2024 | 861.55 | 885.70 | 858.00 | 882.05 | 882.05 | 15,997 |
| Oct 14, 2024 | 850.00 | 886.40 | 850.00 | 859.45 | 859.45 | 26,531 |
| Oct 11, 2024 | 847.80 | 848.80 | 838.00 | 841.45 | 841.45 | 11,342 |
| Oct 10, 2024 | 862.65 | 869.85 | 847.80 | 852.80 | 852.80 | 13,929 |
| Oct 9, 2024 | 853.15 | 881.55 | 853.15 | 862.70 | 862.70 | 40,628 |
| Oct 8, 2024 | 836.05 | 873.50 | 833.75 | 862.95 | 862.95 | 54,730 |
| Oct 7, 2024 | 897.05 | 908.75 | 851.10 | 854.60 | 854.60 | 30,485 |
| Oct 4, 2024 | 919.00 | 934.20 | 897.95 | 900.90 | 900.90 | 30,842 |
| Oct 3, 2024 | 931.05 | 948.00 | 915.15 | 919.90 | 919.90 | 51,957 |
| Oct 1, 2024 | 925.05 | 963.90 | 922.00 | 947.95 | 947.95 | 45,298 |
| Sep 30, 2024 | 959.10 | 971.15 | 918.60 | 922.75 | 922.75 | 31,834 |
| Sep 27, 2024 | 984.90 | 1,005.00 | 946.40 | 957.30 | 957.30 | 34,611 |
| Sep 26, 2024 | 972.25 | 986.00 | 952.10 | 978.15 | 978.15 | 17,644 |
| Sep 25, 2024 | 964.95 | 964.95 | 940.30 | 953.25 | 953.25 | 10,409 |
| Sep 24, 2024 | 978.55 | 985.15 | 942.60 | 952.95 | 952.95 | 53,834 |
| Sep 23, 2024 | 974.65 | 987.95 | 948.15 | 979.05 | 979.05 | 32,933 |
| Sep 20, 2024 | 942.90 | 965.00 | 912.00 | 948.15 | 948.15 | 94,110 |
| Sep 19, 2024 | 931.65 | 940.00 | 895.05 | 934.20 | 934.20 | 100,154 |
| Sep 18, 2024 | 866.75 | 933.90 | 863.80 | 919.55 | 919.55 | 73,215 |
| Sep 17, 2024 | 845.40 | 872.70 | 845.40 | 865.35 | 865.35 | 9,099 |
| Sep 16, 2024 | 879.55 | 883.25 | 845.50 | 847.75 | 847.75 | 13,527 |
| Sep 13, 2024 | 889.55 | 889.55 | 866.60 | 877.60 | 877.60 | 21,739 |
| Sep 12, 2024 | 874.60 | 890.00 | 837.30 | 879.00 | 879.00 | 26,098 |
| Sep 11, 2024 | 861.15 | 863.90 | 844.50 | 853.45 | 853.45 | 14,640 |
| Sep 10, 2024 | 896.25 | 899.00 | 852.35 | 862.75 | 862.75 | 94,328 |
| Sep 9, 2024 | 861.15 | 861.30 | 823.95 | 834.95 | 834.95 | 19,879 |
| Sep 6, 2024 | 887.95 | 887.95 | 855.80 | 861.15 | 861.15 | 11,081 |
| Sep 5, 2024 | 872.00 | 884.85 | 867.05 | 881.35 | 881.35 | 24,101 |
| Sep 4, 2024 | 870.50 | 901.00 | 855.30 | 868.40 | 868.40 | 43,119 |
| Sep 3, 2024 | 849.15 | 883.35 | 840.00 | 871.00 | 871.00 | 86,156 |
| Sep 2, 2024 | 839.95 | 862.45 | 820.00 | 841.15 | 841.15 | 45,397 |
| Aug 30, 2024 | 842.70 | 842.70 | 815.80 | 825.40 | 825.40 | 32,213 |
| Aug 29, 2024 | 822.05 | 839.80 | 819.00 | 833.85 | 833.85 | 10,477 |
| Aug 28, 2024 | 855.60 | 856.75 | 823.70 | 829.60 | 829.60 | 37,357 |
| Aug 26, 2024 | 869.70 | 893.75 | 851.90 | 857.20 | 857.20 | 35,458 |
| Aug 23, 2024 | 856.35 | 858.00 | 843.95 | 853.90 | 853.90 | 15,653 |
| Aug 22, 2024 | 853.30 | 864.75 | 848.30 | 855.45 | 855.45 | 12,797 |
| Aug 21, 2024 | 872.10 | 872.10 | 840.85 | 853.15 | 853.15 | 9,528 |
| Aug 20, 2024 | 879.35 | 882.65 | 854.65 | 857.00 | 857.00 | 19,350 |
| Aug 19, 2024 | 851.00 | 878.00 | 851.00 | 872.75 | 872.75 | 22,640 |
| Aug 16, 2024 | 849.95 | 876.75 | 836.00 | 847.95 | 847.95 | 29,268 |
| Aug 14, 2024 | 850.25 | 879.25 | 831.70 | 834.20 | 834.20 | 43,516 |
| Aug 13, 2024 | 869.80 | 874.65 | 837.45 | 849.10 | 849.10 | 44,402 |
| Aug 12, 2024 | 813.40 | 895.95 | 812.45 | 860.05 | 860.05 | 94,381 |
| Aug 9, 2024 | 801.40 | 878.00 | 800.00 | 814.65 | 814.65 | 63,054 |
| Aug 8, 2024 | 787.00 | 818.60 | 777.00 | 798.90 | 798.90 | 58,304 |
| Aug 7, 2024 | 736.40 | 794.00 | 736.40 | 785.15 | 785.15 | 138,270 |
| Aug 6, 2024 | 710.15 | 750.30 | 710.15 | 736.35 | 736.35 | 40,716 |
| Aug 5, 2024 | 724.65 | 732.80 | 696.00 | 708.90 | 708.90 | 102,227 |
| Aug 2, 2024 | 712.40 | 776.90 | 700.00 | 739.40 | 739.40 | 124,288 |
| Aug 1, 2024 | 717.20 | 719.40 | 710.10 | 714.65 | 714.65 | 18,280 |
| Jul 31, 2024 | 718.70 | 728.70 | 709.00 | 715.55 | 715.55 | 33,882 |
| Jul 30, 2024 | 713.70 | 732.10 | 705.70 | 718.65 | 718.65 | 15,017 |
| Jul 29, 2024 | 710.00 | 720.00 | 705.00 | 707.70 | 707.70 | 11,423 |
| Jul 26, 2024 | 704.05 | 719.95 | 689.00 | 716.75 | 716.75 | 24,854 |
| Jul 25, 2024 | 723.30 | 732.00 | 703.90 | 710.25 | 710.25 | 62,835 |
| Jul 24, 2024 | 712.15 | 726.60 | 712.15 | 724.50 | 724.50 | 33,715 |
| Jul 23, 2024 | 715.00 | 718.70 | 690.90 | 711.60 | 711.60 | 18,231 |
| Jul 22, 2024 | 689.95 | 718.00 | 689.95 | 706.15 | 706.15 | 24,174 |
| Jul 19, 2024 | 703.00 | 707.95 | 690.60 | 697.95 | 697.95 | 13,921 |
| Jul 18, 2024 | 710.70 | 725.15 | 699.00 | 702.50 | 702.50 | 22,107 |
| Jul 16, 2024 | 714.95 | 716.45 | 703.90 | 707.60 | 707.60 | 22,235 |
| Jul 15, 2024 | 708.05 | 715.50 | 701.10 | 714.05 | 714.05 | 31,448 |
| Jul 12, 2024 | 701.00 | 718.25 | 701.00 | 707.90 | 707.90 | 20,529 |
| Jul 11, 2024 | 697.20 | 709.00 | 697.20 | 702.50 | 702.50 | 7,889 |
| Jul 10, 2024 | 671.05 | 706.00 | 671.05 | 694.25 | 694.25 | 34,853 |
| Jul 9, 2024 | 702.85 | 702.85 | 686.20 | 687.40 | 687.40 | 20,041 |
| Jul 8, 2024 | 709.35 | 713.00 | 692.15 | 695.95 | 695.95 | 34,251 |
| Jul 5, 2024 | 715.70 | 720.75 | 700.70 | 706.95 | 706.95 | 12,746 |
| Jul 4, 2024 | 730.00 | 730.00 | 711.50 | 714.00 | 714.00 | 30,592 |
| Jul 3, 2024 | 722.00 | 739.00 | 722.00 | 727.00 | 727.00 | 22,063 |
| Jul 2, 2024 | 718.25 | 733.05 | 718.25 | 723.70 | 723.70 | 37,849 |
| Jul 1, 2024 | 718.65 | 729.00 | 713.45 | 719.10 | 719.10 | 14,126 |
| Jun 28, 2024 | 730.00 | 730.00 | 713.50 | 715.45 | 715.45 | 16,477 |
| Jun 27, 2024 | 722.00 | 733.15 | 717.45 | 721.95 | 721.95 | 8,656 |
| Jun 26, 2024 | 713.85 | 734.40 | 713.85 | 729.00 | 729.00 | 30,775 |
| Jun 25, 2024 | 725.55 | 734.50 | 715.15 | 720.75 | 720.75 | 33,879 |
| Jun 24, 2024 | 725.40 | 729.35 | 712.95 | 726.50 | 726.50 | 15,375 |
| Jun 21, 2024 | 735.05 | 747.95 | 722.20 | 728.40 | 728.40 | 32,975 |
| Jun 20, 2024 | 718.05 | 738.00 | 715.50 | 719.75 | 719.75 | 35,211 |
| Jun 19, 2024 | 735.25 | 736.10 | 713.50 | 725.00 | 725.00 | 40,807 |
| Jun 18, 2024 | 740.00 | 745.00 | 724.00 | 731.65 | 731.65 | 29,132 |
| Jun 14, 2024 | 1.00 Dividend | |||||
| Jun 14, 2024 | 720.00 | 738.45 | 711.45 | 725.15 | 725.15 | 38,438 |
| Jun 13, 2024 | 710.00 | 727.95 | 694.80 | 714.50 | 713.50 | 30,782 |
| Jun 12, 2024 | 700.95 | 713.95 | 693.10 | 703.80 | 702.81 | 62,875 |
| Jun 11, 2024 | 685.05 | 723.65 | 685.05 | 696.45 | 695.48 | 115,246 |
| Jun 10, 2024 | 700.00 | 710.95 | 673.20 | 677.90 | 676.95 | 122,904 |
| Jun 7, 2024 | 658.00 | 702.00 | 649.00 | 693.55 | 692.58 | 145,868 |
| Jun 6, 2024 | 651.95 | 660.90 | 633.10 | 648.40 | 647.49 | 51,364 |
| Jun 5, 2024 | 597.95 | 635.60 | 571.00 | 635.60 | 634.71 | 66,806 |
| Jun 4, 2024 | 590.00 | 590.00 | 542.05 | 577.85 | 577.04 | 55,688 |
| Jun 3, 2024 | 607.10 | 615.90 | 573.95 | 574.60 | 573.80 | 108,820 |
| May 31, 2024 | 555.00 | 599.00 | 551.30 | 594.90 | 594.07 | 411,911 |
| May 30, 2024 | 548.65 | 550.25 | 539.90 | 544.55 | 543.79 | 22,249 |
| May 29, 2024 | 548.05 | 553.95 | 535.75 | 546.25 | 545.49 | 21,798 |
| May 28, 2024 | 560.00 | 565.65 | 550.25 | 555.75 | 554.97 | 47,406 |
| May 27, 2024 | 556.80 | 565.60 | 549.95 | 556.65 | 555.87 | 45,121 |
| May 24, 2024 | 583.90 | 583.90 | 551.95 | 556.45 | 555.67 | 114,567 |
| May 23, 2024 | 535.05 | 550.10 | 530.00 | 533.90 | 533.15 | 28,300 |
| May 22, 2024 | 535.05 | 541.65 | 533.00 | 537.50 | 536.75 | 4,598 |
| May 21, 2024 | 544.65 | 544.65 | 530.95 | 533.40 | 532.65 | 5,614 |
| May 17, 2024 | 546.40 | 551.95 | 540.00 | 546.25 | 545.49 | 29,389 |
| May 16, 2024 | 525.95 | 555.00 | 525.25 | 546.05 | 545.29 | 48,039 |
| May 15, 2024 | 517.70 | 523.30 | 515.00 | 520.15 | 519.42 | 5,885 |
| May 14, 2024 | 529.95 | 529.95 | 514.30 | 517.65 | 516.93 | 8,611 |
| May 13, 2024 | 518.20 | 527.00 | 517.40 | 523.40 | 522.67 | 7,839 |
| May 10, 2024 | 522.20 | 532.75 | 507.75 | 525.85 | 525.11 | 13,734 |
| May 9, 2024 | 532.55 | 532.55 | 506.45 | 511.60 | 510.88 | 8,314 |
| May 8, 2024 | 527.95 | 527.95 | 516.10 | 522.10 | 521.37 | 8,976 |
| May 7, 2024 | 524.20 | 530.00 | 512.45 | 519.40 | 518.67 | 17,254 |
| May 6, 2024 | 536.95 | 536.95 | 522.15 | 525.90 | 525.16 | 8,240 |
| May 3, 2024 | 534.00 | 535.15 | 526.00 | 532.15 | 531.41 | 6,691 |
| May 2, 2024 | 534.40 | 534.70 | 521.75 | 531.30 | 530.56 | 15,287 |
| Apr 30, 2024 | 532.40 | 539.95 | 528.30 | 532.85 | 532.10 | 17,957 |
| Apr 29, 2024 | 528.70 | 530.00 | 523.45 | 528.80 | 528.06 | 2,984 |
| Apr 26, 2024 | 538.00 | 538.00 | 525.00 | 527.20 | 526.46 | 13,422 |
| Apr 25, 2024 | 520.35 | 539.00 | 520.35 | 531.25 | 530.51 | 8,865 |
| Apr 24, 2024 | 523.10 | 532.00 | 520.00 | 523.95 | 523.22 | 10,409 |
| Apr 23, 2024 | 520.00 | 523.35 | 514.60 | 520.85 | 520.12 | 13,341 |
| Apr 22, 2024 | 528.70 | 528.70 | 513.00 | 514.50 | 513.78 | 4,492 |
| Apr 19, 2024 | 511.50 | 528.95 | 511.50 | 520.80 | 520.07 | 5,459 |
| Apr 18, 2024 | 530.70 | 535.00 | 516.60 | 519.55 | 518.82 | 12,257 |
| Apr 16, 2024 | 522.95 | 534.00 | 518.85 | 527.25 | 526.51 | 15,883 |
| Apr 15, 2024 | 535.50 | 535.50 | 520.85 | 526.00 | 525.26 | 7,820 |
| Apr 12, 2024 | 538.80 | 559.30 | 536.25 | 538.25 | 537.50 | 14,260 |