BSE - Free Realtime Quote INR
Can Fin Homes Limited (CANFINHOME.BO)
736.55
-8.35
(-1.12%)
As of 11:34:41 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 23, 2025 | 744.95 | 747.20 | 736.55 | 736.55 | 736.55 | 776 |
| May 22, 2025 | 749.55 | 753.40 | 739.15 | 744.90 | 744.90 | 4,010 |
| May 21, 2025 | 741.15 | 752.95 | 735.30 | 749.55 | 749.55 | 4,913 |
| May 20, 2025 | 744.30 | 749.35 | 737.05 | 743.00 | 743.00 | 8,478 |
| May 19, 2025 | 755.45 | 755.45 | 734.55 | 744.90 | 744.90 | 11,878 |
| May 16, 2025 | 749.95 | 757.10 | 741.45 | 755.00 | 755.00 | 6,038 |
| May 15, 2025 | 745.00 | 750.00 | 739.80 | 742.80 | 742.80 | 11,538 |
| May 14, 2025 | 728.00 | 743.00 | 722.25 | 740.95 | 740.95 | 19,309 |
| May 13, 2025 | 731.65 | 733.95 | 719.00 | 720.85 | 720.85 | 4,451 |
| May 12, 2025 | 725.00 | 732.45 | 716.05 | 727.85 | 727.85 | 19,938 |
| May 9, 2025 | 693.25 | 711.95 | 693.25 | 708.30 | 708.30 | 10,992 |
| May 8, 2025 | 721.45 | 735.35 | 702.50 | 712.25 | 712.25 | 17,734 |
| May 7, 2025 | 695.00 | 721.45 | 695.00 | 717.85 | 717.85 | 22,610 |
| May 6, 2025 | 715.20 | 720.00 | 700.35 | 704.45 | 704.45 | 18,166 |
| May 5, 2025 | 728.95 | 728.95 | 708.15 | 715.45 | 715.45 | 23,902 |
| May 2, 2025 | 712.55 | 730.20 | 711.10 | 719.65 | 719.65 | 19,337 |
| Apr 30, 2025 | 708.70 | 718.75 | 698.70 | 715.55 | 715.55 | 8,406 |
| Apr 29, 2025 | 736.15 | 736.15 | 706.25 | 708.20 | 708.20 | 26,562 |
| Apr 28, 2025 | 724.05 | 731.45 | 716.70 | 725.95 | 725.95 | 29,250 |
| Apr 25, 2025 | 726.90 | 726.90 | 699.80 | 723.45 | 723.45 | 66,164 |
| Apr 24, 2025 | 746.05 | 750.00 | 703.70 | 708.80 | 708.80 | 47,120 |
| Apr 23, 2025 | 746.90 | 748.50 | 727.35 | 744.70 | 744.70 | 34,601 |
| Apr 22, 2025 | 747.00 | 747.00 | 732.25 | 739.80 | 739.80 | 17,297 |
| Apr 21, 2025 | 718.90 | 745.25 | 716.00 | 739.35 | 739.35 | 44,456 |
| Apr 17, 2025 | 700.10 | 719.90 | 690.35 | 711.70 | 711.70 | 37,729 |
| Apr 16, 2025 | 666.90 | 704.95 | 666.90 | 697.40 | 697.40 | 34,352 |
| Apr 15, 2025 | 664.00 | 669.45 | 654.60 | 666.20 | 666.20 | 9,623 |
| Apr 11, 2025 | 660.30 | 663.10 | 647.00 | 650.90 | 650.90 | 9,379 |
| Apr 9, 2025 | 651.05 | 663.95 | 650.60 | 656.60 | 656.60 | 7,146 |
| Apr 8, 2025 | 635.00 | 670.00 | 635.00 | 660.30 | 660.30 | 9,678 |
| Apr 7, 2025 | 630.00 | 656.55 | 618.35 | 650.70 | 650.70 | 9,185 |
| Apr 4, 2025 | 680.10 | 683.45 | 662.50 | 663.85 | 663.85 | 20,224 |
| Apr 3, 2025 | 666.00 | 688.10 | 665.95 | 680.15 | 680.15 | 12,518 |
| Apr 2, 2025 | 666.55 | 674.90 | 655.00 | 669.25 | 669.25 | 8,777 |
| Apr 1, 2025 | 682.10 | 682.10 | 660.00 | 663.00 | 663.00 | 6,986 |
| Mar 28, 2025 | 660.45 | 679.20 | 660.45 | 668.70 | 668.70 | 26,803 |
| Mar 27, 2025 | 670.00 | 674.55 | 661.15 | 667.70 | 667.70 | 50,790 |
| Mar 26, 2025 | 673.05 | 687.90 | 667.00 | 671.10 | 671.10 | 10,562 |
| Mar 25, 2025 | 686.05 | 695.70 | 670.05 | 679.90 | 679.90 | 8,928 |
| Mar 24, 2025 | 679.85 | 695.95 | 676.65 | 684.75 | 684.75 | 5,842 |
| Mar 21, 2025 | 680.95 | 681.55 | 668.95 | 674.05 | 674.05 | 15,884 |
| Mar 20, 2025 | 663.95 | 678.40 | 660.00 | 676.00 | 676.00 | 10,722 |
| Mar 19, 2025 | 646.70 | 661.00 | 642.50 | 659.95 | 659.95 | 12,376 |
| Mar 18, 2025 | 629.25 | 648.60 | 623.60 | 642.70 | 642.70 | 15,658 |
| Mar 17, 2025 | 604.20 | 629.90 | 601.00 | 622.90 | 622.90 | 36,638 |
| Mar 13, 2025 | 605.90 | 609.70 | 598.40 | 601.95 | 601.95 | 4,879 |
| Mar 12, 2025 | 618.40 | 621.40 | 596.40 | 602.35 | 602.35 | 11,969 |
| Mar 11, 2025 | 622.50 | 624.05 | 606.05 | 612.60 | 612.60 | 32,040 |
| Mar 10, 2025 | 630.30 | 645.95 | 620.20 | 624.05 | 624.05 | 34,223 |
| Mar 7, 2025 | 611.00 | 631.60 | 610.00 | 629.35 | 629.35 | 19,633 |
| Mar 6, 2025 | 611.20 | 618.30 | 602.00 | 607.30 | 607.30 | 14,439 |
| Mar 5, 2025 | 585.05 | 607.50 | 569.00 | 602.10 | 602.10 | 47,962 |
| Mar 4, 2025 | 577.95 | 596.75 | 573.80 | 593.80 | 593.80 | 19,394 |
| Mar 3, 2025 | 568.30 | 581.20 | 563.65 | 578.75 | 578.75 | 28,763 |
| Feb 28, 2025 | 560.90 | 585.00 | 560.90 | 576.40 | 576.40 | 330,917 |
| Feb 27, 2025 | 579.95 | 589.00 | 570.00 | 575.35 | 575.35 | 13,197 |
| Feb 25, 2025 | 607.65 | 608.60 | 558.80 | 576.55 | 576.55 | 52,645 |
| Feb 24, 2025 | 591.75 | 606.85 | 588.70 | 605.50 | 605.50 | 11,349 |
| Feb 21, 2025 | 609.90 | 614.60 | 595.00 | 598.55 | 598.55 | 14,079 |
| Feb 20, 2025 | 600.80 | 612.80 | 595.90 | 604.95 | 604.95 | 5,691 |
| Feb 19, 2025 | 594.25 | 608.05 | 590.60 | 600.75 | 600.75 | 11,973 |
| Feb 18, 2025 | 606.60 | 606.60 | 595.85 | 598.35 | 598.35 | 8,495 |
| Feb 17, 2025 | 599.50 | 611.20 | 591.95 | 609.40 | 609.40 | 12,651 |
| Feb 14, 2025 | 607.85 | 614.75 | 599.75 | 606.50 | 606.50 | 26,874 |
| Feb 13, 2025 | 617.50 | 620.95 | 606.30 | 611.20 | 611.20 | 33,026 |
| Feb 12, 2025 | 620.00 | 620.00 | 596.65 | 617.55 | 617.55 | 39,332 |
| Feb 11, 2025 | 636.05 | 645.00 | 618.50 | 620.70 | 620.70 | 31,012 |
| Feb 10, 2025 | 668.70 | 669.50 | 646.00 | 649.50 | 649.50 | 14,542 |
| Feb 7, 2025 | 661.20 | 678.25 | 655.35 | 670.05 | 670.05 | 10,671 |
| Feb 6, 2025 | 673.00 | 677.50 | 662.55 | 666.85 | 666.85 | 6,651 |
| Feb 5, 2025 | 670.80 | 682.85 | 666.90 | 673.10 | 673.10 | 19,292 |
| Feb 4, 2025 | 653.70 | 666.70 | 652.80 | 663.70 | 663.70 | 12,679 |
| Feb 3, 2025 | 660.50 | 660.50 | 638.50 | 648.45 | 648.45 | 8,372 |
| Feb 1, 2025 | 672.10 | 695.05 | 658.40 | 660.50 | 660.50 | 22,098 |
| Jan 31, 2025 | 655.20 | 671.00 | 648.20 | 667.35 | 667.35 | 7,683 |
| Jan 30, 2025 | 668.60 | 673.15 | 651.60 | 653.55 | 653.55 | 12,683 |
| Jan 29, 2025 | 663.15 | 677.55 | 658.55 | 666.85 | 666.85 | 8,897 |
| Jan 28, 2025 | 675.00 | 682.35 | 659.80 | 663.15 | 663.15 | 20,685 |
| Jan 27, 2025 | 682.10 | 682.10 | 669.00 | 674.10 | 674.10 | 13,161 |
| Jan 24, 2025 | 685.35 | 693.75 | 680.05 | 682.15 | 682.15 | 9,289 |
| Jan 23, 2025 | 686.05 | 694.75 | 680.65 | 691.05 | 691.05 | 6,397 |
| Jan 22, 2025 | 692.00 | 692.00 | 677.40 | 686.00 | 686.00 | 6,622 |
| Jan 21, 2025 | 707.85 | 710.00 | 688.45 | 690.85 | 690.85 | 16,789 |
| Jan 20, 2025 | 703.75 | 722.00 | 697.60 | 707.85 | 707.85 | 61,550 |
| Jan 17, 2025 | 689.75 | 694.40 | 671.50 | 691.65 | 691.65 | 34,300 |
| Jan 16, 2025 | 682.95 | 693.20 | 680.00 | 688.10 | 688.10 | 8,131 |
| Jan 15, 2025 | 675.05 | 679.40 | 666.90 | 672.80 | 672.80 | 11,643 |
| Jan 14, 2025 | 650.05 | 687.90 | 650.05 | 674.25 | 674.25 | 110,567 |
| Jan 13, 2025 | 670.55 | 677.40 | 649.80 | 651.50 | 651.50 | 34,633 |
| Jan 10, 2025 | 693.55 | 694.20 | 676.95 | 680.40 | 680.40 | 7,613 |
| Jan 9, 2025 | 705.00 | 707.80 | 692.15 | 692.95 | 692.95 | 10,834 |
| Jan 8, 2025 | 715.05 | 715.05 | 692.50 | 705.05 | 705.05 | 36,764 |
| Jan 7, 2025 | 699.65 | 721.30 | 699.00 | 716.10 | 716.10 | 34,004 |
| Jan 6, 2025 | 735.55 | 735.55 | 695.05 | 697.95 | 697.95 | 53,819 |
| Jan 3, 2025 | 729.40 | 733.00 | 718.05 | 721.15 | 721.15 | 43,128 |
| Jan 2, 2025 | 729.65 | 736.00 | 716.80 | 729.80 | 729.80 | 51,359 |
| Jan 1, 2025 | 756.55 | 758.00 | 726.70 | 729.70 | 729.70 | 36,043 |
| Dec 31, 2024 | 735.00 | 761.20 | 735.00 | 758.95 | 758.95 | 9,453 |
| Dec 30, 2024 | 752.45 | 763.85 | 746.60 | 754.40 | 754.40 | 10,669 |
| Dec 27, 2024 | 728.40 | 753.90 | 727.60 | 749.40 | 749.40 | 18,383 |
| Dec 26, 2024 | 728.90 | 729.00 | 717.00 | 723.80 | 723.80 | 13,611 |
| Dec 24, 2024 | 731.00 | 733.40 | 717.35 | 725.95 | 725.95 | 26,230 |
| Dec 23, 2024 | 747.75 | 755.70 | 725.00 | 726.70 | 726.70 | 46,355 |
| Dec 20, 2024 | 769.75 | 772.50 | 746.10 | 747.75 | 747.75 | 8,688 |
| Dec 19, 2024 | 762.10 | 772.35 | 757.95 | 769.75 | 769.75 | 13,964 |
| Dec 18, 2024 | 776.25 | 781.30 | 764.95 | 774.05 | 774.05 | 9,672 |
| Dec 17, 2024 | 801.60 | 803.00 | 776.10 | 780.40 | 780.40 | 12,679 |
| Dec 16, 2024 | 801.00 | 809.75 | 800.45 | 801.50 | 801.50 | 12,501 |
| Dec 13, 2024 | 805.05 | 811.15 | 790.00 | 803.30 | 803.30 | 9,053 |
| Dec 12, 2024 | 801.05 | 822.65 | 801.05 | 810.50 | 810.50 | 5,601 |
| Dec 11, 2024 | 825.70 | 827.70 | 817.10 | 819.75 | 819.75 | 13,522 |
| Dec 10, 2024 | 808.45 | 826.00 | 807.95 | 818.55 | 818.55 | 63,878 |
| Dec 9, 2024 | 803.00 | 807.50 | 795.00 | 804.50 | 804.50 | 19,616 |
| Dec 6, 2024 | 838.45 | 838.45 | 801.00 | 802.75 | 802.75 | 54,641 |
| Dec 5, 2024 | 841.50 | 850.00 | 833.00 | 836.10 | 836.10 | 9,893 |
| Dec 4, 2024 | 6 Dividend | |||||
| Dec 4, 2024 | 831.55 | 845.80 | 829.05 | 843.55 | 843.55 | 16,025 |
| Dec 3, 2024 | 815.20 | 836.45 | 815.20 | 834.20 | 828.20 | 32,790 |
| Dec 2, 2024 | 831.95 | 833.90 | 813.15 | 814.70 | 808.84 | 117,921 |
| Nov 29, 2024 | 829.95 | 829.95 | 818.00 | 823.85 | 817.92 | 6,364 |
| Nov 28, 2024 | 834.95 | 834.95 | 818.25 | 822.10 | 816.19 | 9,105 |
| Nov 27, 2024 | 830.95 | 833.00 | 816.00 | 826.90 | 820.95 | 11,231 |
| Nov 26, 2024 | 842.45 | 842.45 | 820.00 | 821.45 | 815.54 | 6,951 |
| Nov 25, 2024 | 845.20 | 873.30 | 840.45 | 844.00 | 837.93 | 6,885 |
| Nov 22, 2024 | 826.95 | 847.80 | 824.35 | 842.30 | 836.24 | 6,094 |
| Nov 21, 2024 | 835.10 | 835.10 | 814.00 | 822.30 | 816.39 | 5,796 |
| Nov 19, 2024 | 817.00 | 852.25 | 817.00 | 832.10 | 826.12 | 7,143 |
| Nov 18, 2024 | 822.95 | 837.45 | 811.55 | 829.10 | 823.14 | 14,677 |
| Nov 14, 2024 | 805.05 | 831.85 | 805.05 | 823.50 | 817.58 | 11,786 |
| Nov 13, 2024 | 827.90 | 827.90 | 810.40 | 816.80 | 810.93 | 15,302 |
| Nov 12, 2024 | 841.60 | 847.00 | 825.45 | 829.20 | 823.24 | 6,524 |
| Nov 11, 2024 | 842.00 | 848.00 | 830.85 | 838.45 | 832.42 | 12,624 |
| Nov 8, 2024 | 855.00 | 864.85 | 845.45 | 849.80 | 843.69 | 8,475 |
| Nov 7, 2024 | 870.20 | 872.35 | 855.65 | 858.40 | 852.23 | 7,465 |
| Nov 6, 2024 | 866.20 | 891.20 | 864.35 | 869.35 | 863.10 | 16,943 |
| Nov 4, 2024 | 879.00 | 879.00 | 848.00 | 857.30 | 851.13 | 20,303 |
| Nov 1, 2024 | 880.00 | 880.00 | 873.00 | 876.10 | 869.80 | 4,808 |
| Oct 31, 2024 | 884.95 | 884.95 | 862.60 | 868.20 | 861.96 | 8,258 |
| Oct 29, 2024 | 852.90 | 865.50 | 833.00 | 862.80 | 856.59 | 21,217 |
| Oct 28, 2024 | 850.65 | 870.40 | 845.00 | 847.60 | 841.50 | 11,987 |
| Oct 25, 2024 | 846.15 | 867.40 | 845.05 | 850.05 | 843.94 | 33,017 |
| Oct 24, 2024 | 877.95 | 888.25 | 842.10 | 845.90 | 839.82 | 26,153 |
| Oct 23, 2024 | 842.00 | 898.00 | 842.00 | 871.35 | 865.08 | 108,264 |
| Oct 22, 2024 | 860.50 | 861.35 | 830.00 | 833.00 | 827.01 | 16,940 |
| Oct 21, 2024 | 861.40 | 872.10 | 847.75 | 860.75 | 854.56 | 20,344 |
| Oct 18, 2024 | 855.00 | 864.40 | 841.55 | 861.35 | 855.15 | 3,396 |
| Oct 17, 2024 | 880.40 | 880.40 | 855.00 | 857.30 | 851.13 | 5,618 |
| Oct 16, 2024 | 880.00 | 887.10 | 875.00 | 881.05 | 874.71 | 9,289 |
| Oct 15, 2024 | 884.95 | 897.00 | 874.05 | 892.15 | 885.73 | 24,895 |
| Oct 14, 2024 | 877.00 | 877.00 | 858.00 | 871.90 | 865.63 | 7,103 |
| Oct 11, 2024 | 859.00 | 870.15 | 853.95 | 866.70 | 860.47 | 4,066 |
| Oct 10, 2024 | 875.00 | 876.00 | 854.45 | 857.35 | 851.18 | 7,162 |
| Oct 9, 2024 | 863.00 | 879.85 | 844.40 | 868.85 | 862.60 | 16,887 |
| Oct 8, 2024 | 821.60 | 863.25 | 821.60 | 855.65 | 849.50 | 9,466 |
| Oct 7, 2024 | 849.00 | 857.60 | 821.00 | 823.45 | 817.53 | 28,342 |
| Oct 4, 2024 | 880.00 | 880.00 | 833.00 | 848.20 | 842.10 | 78,990 |
| Oct 3, 2024 | 889.95 | 893.55 | 869.55 | 882.55 | 876.20 | 14,331 |
| Oct 1, 2024 | 901.20 | 925.00 | 896.20 | 899.70 | 893.23 | 64,805 |
| Sep 30, 2024 | 884.30 | 900.00 | 873.00 | 892.70 | 886.28 | 9,034 |
| Sep 27, 2024 | 887.30 | 887.30 | 871.60 | 883.60 | 877.24 | 13,875 |
| Sep 26, 2024 | 871.25 | 892.00 | 859.85 | 885.35 | 878.98 | 31,411 |
| Sep 25, 2024 | 867.60 | 871.00 | 858.10 | 868.15 | 861.91 | 8,741 |
| Sep 24, 2024 | 889.00 | 889.00 | 860.00 | 861.30 | 855.11 | 19,817 |
| Sep 23, 2024 | 868.00 | 885.40 | 866.55 | 880.75 | 874.42 | 21,728 |
| Sep 20, 2024 | 856.00 | 869.25 | 849.00 | 863.50 | 857.29 | 23,038 |
| Sep 19, 2024 | 884.95 | 888.90 | 836.20 | 852.40 | 846.27 | 45,130 |
| Sep 18, 2024 | 878.05 | 897.55 | 869.15 | 877.55 | 871.24 | 32,780 |
| Sep 17, 2024 | 901.40 | 905.65 | 878.00 | 881.45 | 875.11 | 21,798 |
| Sep 16, 2024 | 944.05 | 947.00 | 884.00 | 902.45 | 895.96 | 105,283 |
| Sep 13, 2024 | 919.55 | 951.45 | 909.05 | 931.65 | 924.95 | 214,039 |
| Sep 12, 2024 | 875.00 | 914.75 | 874.00 | 908.70 | 902.16 | 88,867 |
| Sep 11, 2024 | 852.15 | 870.55 | 838.25 | 867.10 | 860.86 | 16,154 |
| Sep 10, 2024 | 870.45 | 873.00 | 845.50 | 848.55 | 842.45 | 17,144 |
| Sep 9, 2024 | 860.60 | 873.65 | 852.70 | 869.90 | 863.64 | 15,542 |
| Sep 6, 2024 | 889.70 | 898.95 | 865.05 | 871.30 | 865.03 | 13,247 |
| Sep 5, 2024 | 884.95 | 897.00 | 882.25 | 885.40 | 879.03 | 17,734 |
| Sep 4, 2024 | 870.05 | 896.65 | 870.05 | 881.95 | 875.61 | 16,251 |
| Sep 3, 2024 | 885.00 | 889.90 | 877.95 | 880.25 | 873.92 | 19,003 |
| Sep 2, 2024 | 864.00 | 884.45 | 861.80 | 879.90 | 873.57 | 15,975 |
| Aug 30, 2024 | 897.50 | 899.10 | 860.00 | 862.30 | 856.10 | 35,423 |
| Aug 29, 2024 | 875.90 | 903.00 | 867.65 | 883.05 | 876.70 | 96,268 |
| Aug 28, 2024 | 868.00 | 877.35 | 858.05 | 873.75 | 867.47 | 25,175 |
| Aug 26, 2024 | 857.50 | 857.50 | 842.50 | 851.35 | 845.23 | 16,401 |
| Aug 23, 2024 | 848.45 | 857.50 | 832.45 | 850.65 | 844.53 | 97,024 |
| Aug 22, 2024 | 850.30 | 853.00 | 841.60 | 849.40 | 843.29 | 5,660 |
| Aug 21, 2024 | 850.00 | 859.05 | 844.80 | 846.45 | 840.36 | 6,833 |
| Aug 20, 2024 | 848.00 | 850.80 | 841.00 | 847.00 | 840.91 | 14,200 |
| Aug 19, 2024 | 839.00 | 845.10 | 837.00 | 844.15 | 838.08 | 6,116 |
| Aug 16, 2024 | 810.00 | 839.00 | 807.75 | 833.10 | 827.11 | 22,534 |
| Aug 14, 2024 | 802.25 | 809.20 | 794.55 | 805.40 | 799.61 | 8,949 |
| Aug 13, 2024 | 821.05 | 821.05 | 800.15 | 802.05 | 796.28 | 25,060 |
| Aug 12, 2024 | 802.65 | 823.25 | 799.05 | 818.65 | 812.76 | 37,104 |
| Aug 9, 2024 | 786.45 | 807.95 | 786.45 | 803.75 | 797.97 | 28,853 |
| Aug 8, 2024 | 791.00 | 800.80 | 781.50 | 786.45 | 780.79 | 672,024 |
| Aug 7, 2024 | 781.05 | 789.35 | 774.85 | 787.90 | 782.23 | 11,824 |
| Aug 6, 2024 | 788.50 | 807.65 | 766.45 | 772.65 | 767.09 | 22,806 |
| Aug 5, 2024 | 815.05 | 817.50 | 774.00 | 782.25 | 776.62 | 62,502 |
| Aug 2, 2024 | 834.10 | 841.70 | 815.20 | 838.55 | 832.52 | 8,268 |
| Aug 1, 2024 | 847.00 | 855.95 | 829.20 | 834.10 | 828.10 | 17,593 |
| Jul 31, 2024 | 852.85 | 856.40 | 846.00 | 848.85 | 842.74 | 16,231 |
| Jul 30, 2024 | 857.55 | 860.90 | 846.05 | 852.40 | 846.27 | 6,815 |
| Jul 29, 2024 | 869.95 | 870.40 | 854.10 | 855.45 | 849.30 | 10,525 |
| Jul 26, 2024 | 840.00 | 868.00 | 830.95 | 856.50 | 850.34 | 35,139 |
| Jul 25, 2024 | 845.00 | 845.00 | 821.80 | 828.30 | 822.34 | 22,269 |
| Jul 24, 2024 | 842.00 | 855.00 | 828.70 | 849.80 | 843.69 | 37,641 |
| Jul 23, 2024 | 864.95 | 864.95 | 793.45 | 843.05 | 836.99 | 343,084 |
| Jul 22, 2024 | 825.80 | 855.65 | 806.65 | 847.20 | 841.11 | 47,628 |
| Jul 19, 2024 | 882.30 | 882.30 | 843.45 | 848.95 | 842.84 | 18,424 |
| Jul 18, 2024 | 4 Dividend | |||||
| Jul 18, 2024 | 895.90 | 895.90 | 867.00 | 877.00 | 870.69 | 19,851 |
| Jul 16, 2024 | 881.60 | 900.15 | 881.05 | 887.75 | 877.39 | 15,319 |
| Jul 15, 2024 | 869.95 | 882.75 | 855.40 | 878.40 | 868.15 | 29,935 |
| Jul 12, 2024 | 880.10 | 880.10 | 865.45 | 868.95 | 858.81 | 15,892 |
| Jul 11, 2024 | 885.00 | 890.30 | 873.90 | 879.65 | 869.39 | 8,356 |
| Jul 10, 2024 | 878.00 | 886.15 | 861.00 | 883.20 | 872.90 | 14,513 |
| Jul 9, 2024 | 897.20 | 902.35 | 874.60 | 878.65 | 868.40 | 38,323 |
| Jul 8, 2024 | 889.10 | 897.20 | 875.00 | 887.25 | 876.90 | 11,879 |
| Jul 5, 2024 | 888.70 | 894.30 | 880.00 | 886.70 | 876.36 | 10,827 |
| Jul 4, 2024 | 902.85 | 908.55 | 886.20 | 889.90 | 879.52 | 19,249 |
| Jul 3, 2024 | 895.55 | 909.00 | 881.80 | 903.20 | 892.66 | 53,667 |
| Jul 2, 2024 | 927.50 | 928.90 | 870.40 | 890.00 | 879.62 | 566,481 |
| Jul 1, 2024 | 920.00 | 937.10 | 915.65 | 922.90 | 912.13 | 38,441 |
| Jun 28, 2024 | 912.00 | 927.70 | 910.00 | 916.20 | 905.51 | 16,669 |
| Jun 27, 2024 | 907.00 | 922.40 | 896.45 | 910.45 | 899.83 | 62,969 |
| Jun 26, 2024 | 889.50 | 912.15 | 885.50 | 901.90 | 891.38 | 33,855 |
| Jun 25, 2024 | 881.00 | 909.45 | 864.65 | 899.45 | 888.96 | 73,850 |
| Jun 24, 2024 | 860.00 | 900.00 | 855.00 | 883.00 | 872.70 | 44,099 |
| Jun 21, 2024 | 860.40 | 874.15 | 850.30 | 860.50 | 850.46 | 26,894 |
| Jun 20, 2024 | 863.20 | 875.00 | 859.35 | 863.10 | 853.03 | 10,528 |
| Jun 19, 2024 | 890.00 | 895.00 | 863.25 | 865.85 | 855.75 | 56,469 |
| Jun 18, 2024 | 840.00 | 903.60 | 834.50 | 889.75 | 879.37 | 144,855 |
| Jun 14, 2024 | 829.70 | 836.95 | 816.60 | 833.65 | 823.92 | 41,129 |
| Jun 13, 2024 | 811.00 | 819.15 | 800.65 | 816.10 | 806.58 | 17,651 |
| Jun 12, 2024 | 791.05 | 812.00 | 787.35 | 804.20 | 794.82 | 106,293 |
| Jun 11, 2024 | 784.20 | 797.20 | 775.85 | 791.05 | 781.82 | 38,046 |
| Jun 10, 2024 | 775.00 | 785.60 | 768.00 | 772.50 | 763.49 | 10,024 |
| Jun 7, 2024 | 770.10 | 777.85 | 760.60 | 774.25 | 765.22 | 16,691 |
| Jun 6, 2024 | 750.20 | 769.85 | 747.10 | 763.25 | 754.35 | 40,663 |
| Jun 5, 2024 | 713.00 | 751.45 | 703.55 | 745.35 | 736.65 | 12,711 |
| Jun 4, 2024 | 745.00 | 745.10 | 680.45 | 698.60 | 690.45 | 36,623 |
| Jun 3, 2024 | 736.05 | 758.95 | 736.05 | 752.10 | 743.33 | 67,339 |
| May 31, 2024 | 728.00 | 735.70 | 723.00 | 727.80 | 719.31 | 5,385 |
| May 30, 2024 | 723.15 | 730.90 | 715.45 | 720.30 | 711.90 | 24,237 |
| May 29, 2024 | 739.00 | 741.60 | 720.15 | 722.75 | 714.32 | 11,450 |
| May 28, 2024 | 743.75 | 756.05 | 741.40 | 744.85 | 736.16 | 7,960 |
| May 27, 2024 | 739.10 | 748.85 | 733.70 | 741.85 | 733.20 | 16,288 |
| May 24, 2024 | 742.20 | 746.95 | 735.90 | 738.90 | 730.28 | 5,028 |
| May 23, 2024 | 739.50 | 746.15 | 734.65 | 744.15 | 735.47 | 14,447 |