NSE - Delayed Quote INR
Capital Trust Limited (CAPTRUST.NS)
96.45
+0.54
+(0.56%)
At close: June 13 at 3:29:30 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 98.00 | 98.00 | 91.94 | 95.86 | 95.86 | 113,580 |
| Jun 12, 2025 | 97.72 | 97.72 | 94.60 | 95.91 | 95.91 | 94,846 |
| Jun 11, 2025 | 95.40 | 98.70 | 93.55 | 97.72 | 97.72 | 93,758 |
| Jun 10, 2025 | 97.00 | 98.95 | 95.06 | 98.01 | 98.01 | 74,675 |
| Jun 9, 2025 | 99.50 | 100.00 | 95.50 | 96.93 | 96.93 | 56,566 |
| Jun 6, 2025 | 95.05 | 100.00 | 94.00 | 99.26 | 99.26 | 40,877 |
| Jun 5, 2025 | 94.00 | 97.00 | 93.25 | 96.94 | 96.94 | 51,069 |
| Jun 4, 2025 | 92.15 | 97.50 | 92.15 | 96.89 | 96.89 | 52,099 |
| Jun 3, 2025 | 95.53 | 96.25 | 92.10 | 96.20 | 96.20 | 22,061 |
| Jun 2, 2025 | 95.35 | 97.75 | 92.13 | 95.53 | 95.53 | 16,067 |
| May 30, 2025 | 95.98 | 97.50 | 89.70 | 95.35 | 95.35 | 33,281 |
| May 29, 2025 | 95.00 | 98.00 | 93.76 | 93.83 | 93.83 | 14,542 |
| May 28, 2025 | 102.08 | 102.08 | 98.11 | 98.70 | 98.70 | 15,112 |
| May 27, 2025 | 102.65 | 104.89 | 100.02 | 102.08 | 102.08 | 11,992 |
| May 26, 2025 | 105.00 | 105.52 | 98.73 | 101.66 | 101.66 | 24,122 |
| May 23, 2025 | 95.24 | 107.00 | 95.24 | 104.42 | 104.42 | 194,722 |
| May 22, 2025 | 94.27 | 98.29 | 94.13 | 96.85 | 96.85 | 17,816 |
| May 21, 2025 | 96.19 | 99.94 | 95.00 | 95.70 | 95.70 | 24,674 |
| May 20, 2025 | 94.90 | 103.60 | 93.01 | 98.17 | 98.17 | 151,687 |
| May 19, 2025 | 97.99 | 98.00 | 92.36 | 94.46 | 94.46 | 18,087 |
| May 16, 2025 | 85.40 | 95.79 | 83.75 | 94.63 | 94.63 | 85,506 |
| May 15, 2025 | 85.38 | 86.46 | 84.10 | 84.78 | 84.78 | 6,472 |
| May 14, 2025 | 84.95 | 85.50 | 83.71 | 84.15 | 84.15 | 7,696 |
| May 13, 2025 | 83.79 | 84.53 | 82.01 | 83.28 | 83.28 | 3,382 |
| May 12, 2025 | 82.00 | 84.58 | 77.79 | 82.90 | 82.90 | 21,966 |
| May 9, 2025 | 78.21 | 85.03 | 77.47 | 80.01 | 80.01 | 17,191 |
| May 8, 2025 | 84.56 | 85.61 | 81.00 | 82.19 | 82.19 | 9,735 |
| May 7, 2025 | 83.57 | 85.00 | 81.60 | 82.42 | 82.42 | 6,924 |
| May 6, 2025 | 85.36 | 90.00 | 82.20 | 83.57 | 83.57 | 10,155 |
| May 5, 2025 | 85.92 | 88.99 | 84.15 | 85.33 | 85.33 | 10,597 |
| May 2, 2025 | 88.00 | 88.57 | 87.12 | 87.55 | 87.55 | 3,125 |
| Apr 30, 2025 | 90.96 | 90.96 | 86.16 | 87.95 | 87.95 | 3,741 |
| Apr 29, 2025 | 88.05 | 91.75 | 88.05 | 89.15 | 89.15 | 6,348 |
| Apr 28, 2025 | 87.22 | 92.50 | 87.22 | 90.85 | 90.85 | 5,144 |
| Apr 25, 2025 | 93.98 | 95.00 | 88.05 | 89.69 | 89.69 | 17,924 |
| Apr 24, 2025 | 92.85 | 94.50 | 92.03 | 93.07 | 93.07 | 12,817 |
| Apr 23, 2025 | 95.04 | 96.70 | 92.00 | 92.29 | 92.29 | 20,578 |
| Apr 22, 2025 | 95.89 | 95.89 | 93.21 | 94.04 | 94.04 | 13,688 |
| Apr 21, 2025 | 92.35 | 95.83 | 91.61 | 93.73 | 93.73 | 48,420 |
| Apr 17, 2025 | 92.88 | 94.54 | 90.70 | 92.32 | 92.32 | 32,624 |
| Apr 16, 2025 | 90.66 | 96.89 | 90.66 | 91.67 | 91.67 | 38,552 |
| Apr 15, 2025 | 87.50 | 92.89 | 86.57 | 90.34 | 90.34 | 35,424 |
| Apr 11, 2025 | 85.50 | 88.00 | 85.50 | 86.79 | 86.79 | 9,108 |
| Apr 9, 2025 | 84.25 | 89.00 | 84.01 | 84.50 | 84.50 | 12,150 |
| Apr 8, 2025 | 84.10 | 89.00 | 84.10 | 86.82 | 86.82 | 20,408 |
| Apr 7, 2025 | 87.95 | 90.45 | 79.90 | 84.12 | 84.12 | 44,688 |
| Apr 4, 2025 | 93.89 | 93.90 | 88.51 | 91.31 | 91.31 | 35,271 |
| Apr 3, 2025 | 91.60 | 93.62 | 90.03 | 91.74 | 91.74 | 16,758 |
| Apr 2, 2025 | 90.16 | 93.43 | 90.13 | 91.76 | 91.76 | 12,622 |
| Apr 1, 2025 | 89.55 | 91.67 | 89.00 | 90.13 | 90.13 | 26,759 |
| Mar 28, 2025 | 92.21 | 92.21 | 87.16 | 88.74 | 88.74 | 57,828 |
| Mar 27, 2025 | 91.10 | 95.89 | 86.35 | 90.04 | 90.04 | 86,344 |
| Mar 26, 2025 | 94.40 | 96.00 | 89.10 | 91.32 | 91.32 | 23,554 |
| Mar 25, 2025 | 95.95 | 96.90 | 93.35 | 95.01 | 95.01 | 93,722 |
| Mar 24, 2025 | 95.75 | 98.87 | 93.15 | 95.17 | 95.17 | 44,600 |
| Mar 21, 2025 | 93.17 | 98.00 | 91.15 | 94.85 | 94.85 | 37,955 |
| Mar 20, 2025 | 98.70 | 99.90 | 91.36 | 93.99 | 93.99 | 40,414 |
| Mar 19, 2025 | 94.40 | 103.00 | 92.71 | 95.45 | 95.45 | 80,302 |
| Mar 18, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
| Mar 17, 2025 | 100.99 | 103.60 | 93.15 | 94.29 | 94.29 | 28,004 |
| Mar 13, 2025 | 98.11 | 105.00 | 98.00 | 98.65 | 98.65 | 86,263 |
| Mar 12, 2025 | 94.40 | 107.00 | 93.01 | 98.40 | 98.40 | 242,612 |
| Mar 11, 2025 | 90.10 | 93.80 | 88.67 | 89.77 | 89.77 | 20,715 |
| Mar 10, 2025 | 101.95 | 103.79 | 92.31 | 94.09 | 94.09 | 86,500 |
| Mar 7, 2025 | 98.00 | 109.11 | 96.99 | 104.15 | 104.15 | 785,753 |
| Mar 6, 2025 | 78.05 | 90.93 | 78.05 | 90.93 | 90.93 | 211,576 |
| Mar 5, 2025 | 71.00 | 79.90 | 68.81 | 75.78 | 75.78 | 24,684 |
| Mar 4, 2025 | 67.85 | 72.84 | 67.55 | 69.51 | 69.51 | 33,407 |
| Mar 3, 2025 | 78.00 | 79.19 | 69.00 | 70.23 | 70.23 | 39,804 |
| Feb 28, 2025 | 83.99 | 83.99 | 75.35 | 77.99 | 77.99 | 24,028 |
| Feb 27, 2025 | 92.00 | 93.92 | 81.65 | 84.20 | 84.20 | 12,200 |
| Feb 25, 2025 | 91.55 | 95.36 | 91.00 | 91.55 | 91.55 | 11,209 |
| Feb 24, 2025 | 91.35 | 95.45 | 91.00 | 93.26 | 93.26 | 19,854 |
| Feb 21, 2025 | 94.30 | 97.70 | 94.20 | 95.72 | 95.72 | 4,243 |
| Feb 20, 2025 | 97.45 | 97.45 | 94.41 | 95.80 | 95.80 | 4,098 |
| Feb 19, 2025 | 98.00 | 101.94 | 93.61 | 94.67 | 94.67 | 21,571 |
| Feb 18, 2025 | 93.83 | 97.65 | 92.95 | 95.21 | 95.21 | 5,647 |
| Feb 17, 2025 | 95.90 | 95.99 | 91.00 | 93.80 | 93.80 | 15,056 |
| Feb 14, 2025 | 102.48 | 108.10 | 93.35 | 97.65 | 97.65 | 37,869 |
| Feb 13, 2025 | 103.00 | 107.02 | 99.01 | 101.26 | 101.26 | 22,668 |
| Feb 12, 2025 | 105.99 | 111.00 | 98.90 | 103.41 | 103.41 | 59,964 |
| Feb 11, 2025 | 94.21 | 112.00 | 91.51 | 107.48 | 107.48 | 197,132 |
| Feb 10, 2025 | 104.85 | 104.85 | 92.00 | 95.48 | 95.48 | 20,777 |
| Feb 7, 2025 | 110.69 | 110.69 | 102.00 | 102.48 | 102.48 | 8,992 |
| Feb 6, 2025 | 111.00 | 111.00 | 104.02 | 105.82 | 105.82 | 13,086 |
| Feb 5, 2025 | 117.70 | 117.70 | 108.30 | 111.67 | 111.67 | 19,182 |
| Feb 4, 2025 | 114.71 | 117.71 | 111.20 | 112.51 | 112.51 | 66,292 |
| Feb 3, 2025 | 103.96 | 119.00 | 100.01 | 116.56 | 116.56 | 415,938 |
| Feb 1, 2025 | 92.00 | 105.00 | 92.00 | 102.71 | 102.71 | 158,872 |
| Jan 31, 2025 | 88.62 | 90.45 | 84.18 | 88.42 | 88.42 | 4,894 |
| Jan 30, 2025 | 87.50 | 88.80 | 85.00 | 88.62 | 88.62 | 919 |
| Jan 29, 2025 | 84.42 | 87.78 | 84.00 | 87.50 | 87.50 | 2,916 |
| Jan 28, 2025 | 84.15 | 84.15 | 79.94 | 84.00 | 84.00 | 3,438 |
| Jan 27, 2025 | 87.99 | 87.99 | 84.15 | 84.15 | 84.15 | 2,991 |
| Jan 24, 2025 | 92.26 | 92.50 | 87.64 | 88.58 | 88.58 | 3,003 |
| Jan 23, 2025 | 92.99 | 94.43 | 91.50 | 92.26 | 92.26 | 2,523 |
| Jan 22, 2025 | 99.00 | 99.00 | 90.78 | 93.97 | 93.97 | 3,252 |
| Jan 21, 2025 | 97.32 | 97.32 | 95.00 | 95.56 | 95.56 | 6,686 |
| Jan 20, 2025 | 88.72 | 92.69 | 88.28 | 92.69 | 92.69 | 3,422 |
| Jan 17, 2025 | 88.28 | 88.28 | 88.00 | 88.28 | 88.28 | 1,552 |
| Jan 16, 2025 | 86.55 | 86.55 | 85.90 | 86.55 | 86.55 | 1,722 |
| Jan 15, 2025 | 86.50 | 86.50 | 86.04 | 86.50 | 86.50 | 1,459 |
| Jan 14, 2025 | 87.80 | 88.50 | 87.80 | 87.80 | 87.80 | 2,706 |
| Jan 13, 2025 | 89.60 | 92.00 | 89.60 | 89.60 | 89.60 | 4,897 |
| Jan 10, 2025 | 91.42 | 93.28 | 91.42 | 91.42 | 91.42 | 2,256 |
| Jan 9, 2025 | 93.29 | 93.30 | 93.29 | 93.29 | 93.29 | 635 |
| Jan 8, 2025 | 95.20 | 95.50 | 95.20 | 95.20 | 95.20 | 1,003 |
| Jan 7, 2025 | 97.07 | 99.00 | 97.07 | 97.07 | 97.07 | 1,367 |
| Jan 6, 2025 | 99.06 | 101.09 | 99.06 | 99.06 | 99.06 | 1,673 |
| Jan 3, 2025 | 101.09 | 103.00 | 101.09 | 101.09 | 101.09 | 4,688 |
| Jan 2, 2025 | 103.16 | 104.00 | 103.16 | 103.16 | 103.16 | 3,312 |
| Jan 1, 2025 | 105.27 | 105.27 | 103.21 | 105.27 | 105.27 | 3,011 |
| Dec 31, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | 1,428 |
| Dec 30, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 1,410 |
| Dec 27, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 2,233 |
| Dec 26, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 531 |
| Dec 24, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 1,134 |
| Dec 23, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 26 |
| Dec 20, 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 180 |
| Dec 19, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 114 |
| Dec 18, 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 197 |
| Dec 17, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | 747 |
| Dec 16, 2024 | 126.36 | 127.00 | 126.36 | 126.36 | 126.36 | 1,472 |
| Dec 13, 2024 | 126.00 | 130.00 | 122.90 | 128.94 | 128.94 | 20,825 |
| Dec 12, 2024 | 129.95 | 129.95 | 125.00 | 126.95 | 126.95 | 10,677 |
| Dec 11, 2024 | 125.00 | 129.50 | 122.52 | 125.48 | 125.48 | 15,633 |
| Dec 10, 2024 | 119.21 | 125.00 | 119.00 | 123.98 | 123.98 | 14,251 |
| Dec 9, 2024 | 118.70 | 119.40 | 113.50 | 119.21 | 119.21 | 10,042 |
| Dec 6, 2024 | 110.90 | 114.00 | 110.90 | 113.72 | 113.72 | 8,117 |
| Dec 5, 2024 | 109.20 | 114.88 | 109.00 | 110.13 | 110.13 | 10,496 |
| Dec 4, 2024 | 112.04 | 113.99 | 110.00 | 110.87 | 110.87 | 15,965 |
| Dec 3, 2024 | 106.71 | 110.35 | 106.00 | 110.18 | 110.18 | 4,422 |
| Dec 2, 2024 | 104.99 | 107.50 | 104.28 | 106.71 | 106.71 | 5,977 |
| Nov 29, 2024 | 106.20 | 108.00 | 101.01 | 104.28 | 104.28 | 6,272 |
| Nov 28, 2024 | 105.19 | 108.50 | 105.19 | 106.19 | 106.19 | 1,975 |
| Nov 27, 2024 | 107.90 | 107.90 | 104.50 | 105.19 | 105.19 | 2,782 |
| Nov 26, 2024 | 106.69 | 109.90 | 104.00 | 104.22 | 104.22 | 5,992 |
| Nov 25, 2024 | 107.50 | 110.99 | 106.00 | 106.69 | 106.69 | 3,196 |
| Nov 22, 2024 | 110.00 | 110.00 | 106.00 | 108.04 | 108.04 | 2,598 |
| Nov 21, 2024 | 111.00 | 113.90 | 108.00 | 110.00 | 110.00 | 1,666 |
| Nov 19, 2024 | 111.26 | 115.70 | 111.26 | 113.00 | 113.00 | 1,032 |
| Nov 18, 2024 | 121.07 | 121.07 | 110.20 | 111.26 | 111.26 | 6,733 |
| Nov 14, 2024 | 111.00 | 117.97 | 107.15 | 115.37 | 115.37 | 5,158 |
| Nov 13, 2024 | 115.25 | 115.25 | 109.67 | 112.45 | 112.45 | 4,208 |
| Nov 12, 2024 | 116.50 | 117.85 | 111.25 | 115.45 | 115.45 | 7,365 |
| Nov 11, 2024 | 117.50 | 120.00 | 112.55 | 115.18 | 115.18 | 2,552 |
| Nov 8, 2024 | 116.24 | 118.48 | 116.00 | 117.50 | 117.50 | 357 |
| Nov 7, 2024 | 116.60 | 119.00 | 115.65 | 116.24 | 116.24 | 2,414 |
| Nov 6, 2024 | 110.02 | 119.99 | 110.02 | 115.44 | 115.44 | 8,537 |
| Nov 5, 2024 | 117.40 | 117.95 | 113.00 | 115.01 | 115.01 | 3,553 |
| Nov 4, 2024 | 115.00 | 115.00 | 110.00 | 112.74 | 112.74 | 2,409 |
| Nov 1, 2024 | 111.23 | 116.79 | 111.23 | 113.37 | 113.37 | 2,114 |
| Oct 31, 2024 | 113.80 | 113.80 | 109.15 | 111.23 | 111.23 | 2,597 |
| Oct 30, 2024 | 112.98 | 112.99 | 109.60 | 110.98 | 110.98 | 2,733 |
| Oct 29, 2024 | 106.00 | 109.00 | 104.00 | 107.96 | 107.96 | 4,036 |
| Oct 28, 2024 | 109.67 | 111.45 | 104.18 | 107.19 | 107.19 | 5,162 |
| Oct 25, 2024 | 115.00 | 115.00 | 109.28 | 109.67 | 109.67 | 11,632 |
| Oct 24, 2024 | 120.00 | 122.85 | 114.00 | 115.04 | 115.04 | 4,257 |
| Oct 23, 2024 | 117.45 | 122.00 | 114.20 | 120.00 | 120.00 | 1,884 |
| Oct 22, 2024 | 121.00 | 121.00 | 116.80 | 117.40 | 117.40 | 4,144 |
| Oct 21, 2024 | 124.50 | 126.90 | 121.50 | 122.91 | 122.91 | 1,562 |
| Oct 18, 2024 | 121.00 | 128.10 | 121.00 | 123.00 | 123.00 | 5,435 |
| Oct 17, 2024 | 130.90 | 130.90 | 125.00 | 125.22 | 125.22 | 4,354 |
| Oct 16, 2024 | 130.50 | 131.96 | 127.01 | 130.34 | 130.34 | 2,597 |
| Oct 15, 2024 | 132.00 | 134.00 | 128.38 | 130.54 | 130.54 | 7,668 |
| Oct 14, 2024 | 138.00 | 139.50 | 130.25 | 135.14 | 135.14 | 3,342 |
| Oct 11, 2024 | 134.73 | 137.00 | 130.00 | 133.73 | 133.73 | 4,445 |
| Oct 10, 2024 | 130.60 | 136.50 | 126.06 | 134.74 | 134.74 | 6,757 |
| Oct 9, 2024 | 126.99 | 130.73 | 126.00 | 130.50 | 130.50 | 5,225 |
| Oct 8, 2024 | 124.43 | 127.00 | 118.50 | 124.51 | 124.51 | 5,332 |
| Oct 7, 2024 | 130.05 | 130.05 | 124.43 | 124.43 | 124.43 | 12,303 |
| Oct 4, 2024 | 136.00 | 136.45 | 130.00 | 130.98 | 130.98 | 11,791 |
| Oct 3, 2024 | 142.00 | 142.00 | 134.01 | 135.11 | 135.11 | 8,488 |
| Oct 1, 2024 | 138.65 | 142.00 | 137.60 | 140.03 | 140.03 | 9,084 |
| Sep 30, 2024 | 141.13 | 143.00 | 138.50 | 140.96 | 140.96 | 4,482 |
| Sep 27, 2024 | 141.10 | 143.90 | 140.00 | 141.13 | 141.13 | 6,520 |
| Sep 26, 2024 | 147.00 | 147.00 | 140.20 | 141.38 | 141.38 | 3,173 |
| Sep 25, 2024 | 147.00 | 147.10 | 142.05 | 145.08 | 145.08 | 10,593 |
| Sep 24, 2024 | 138.90 | 143.59 | 133.05 | 143.59 | 143.59 | 24,286 |
| Sep 23, 2024 | 143.99 | 143.99 | 136.00 | 136.76 | 136.76 | 11,955 |
| Sep 20, 2024 | 144.25 | 144.25 | 136.00 | 138.23 | 138.23 | 18,860 |
| Sep 19, 2024 | 142.10 | 149.90 | 140.00 | 141.40 | 141.40 | 10,190 |
| Sep 18, 2024 | 148.37 | 152.00 | 142.00 | 146.39 | 146.39 | 11,753 |
| Sep 17, 2024 | 145.00 | 149.80 | 140.00 | 148.37 | 148.37 | 18,468 |
| Sep 16, 2024 | 150.15 | 152.00 | 143.82 | 144.54 | 144.54 | 20,221 |
| Sep 13, 2024 | 156.70 | 158.51 | 149.50 | 151.39 | 151.39 | 23,547 |
| Sep 12, 2024 | 160.00 | 163.85 | 154.72 | 156.55 | 156.55 | 22,391 |
| Sep 11, 2024 | 172.00 | 172.00 | 158.07 | 162.87 | 162.87 | 25,681 |
| Sep 10, 2024 | 171.93 | 174.39 | 162.60 | 166.39 | 166.39 | 82,029 |
| Sep 9, 2024 | 179.90 | 179.90 | 167.10 | 171.71 | 171.71 | 142,952 |
| Sep 6, 2024 | 159.49 | 177.00 | 155.56 | 174.49 | 174.49 | 487,064 |
| Sep 5, 2024 | 160.70 | 160.79 | 155.81 | 159.11 | 159.11 | 50,459 |
| Sep 4, 2024 | 164.00 | 164.00 | 154.15 | 155.58 | 155.58 | 63,912 |
| Sep 3, 2024 | 154.25 | 164.00 | 154.25 | 162.75 | 162.75 | 46,490 |
| Sep 2, 2024 | 158.10 | 161.90 | 154.35 | 155.26 | 155.26 | 46,679 |
| Aug 30, 2024 | 159.05 | 161.99 | 158.00 | 159.28 | 159.28 | 30,573 |
| Aug 29, 2024 | 163.88 | 165.30 | 155.71 | 159.05 | 159.05 | 61,331 |
| Aug 28, 2024 | 165.05 | 168.99 | 159.00 | 161.07 | 161.07 | 64,384 |
| Aug 27, 2024 | 166.40 | 169.54 | 164.32 | 166.59 | 166.59 | 54,030 |
| Aug 26, 2024 | 173.40 | 175.80 | 161.36 | 163.85 | 163.85 | 346,588 |
| Aug 23, 2024 | 167.00 | 181.90 | 166.91 | 172.24 | 172.24 | 472,412 |
| Aug 22, 2024 | 175.90 | 175.90 | 161.35 | 162.35 | 162.35 | 162,561 |
| Aug 21, 2024 | 161.04 | 185.00 | 161.04 | 169.99 | 169.99 | 1,312,568 |
| Aug 20, 2024 | 139.89 | 159.96 | 137.71 | 156.38 | 156.38 | 332,494 |
| Aug 19, 2024 | 134.80 | 140.00 | 133.00 | 138.71 | 138.71 | 12,223 |
| Aug 16, 2024 | 131.00 | 134.89 | 130.50 | 130.96 | 130.96 | 15,714 |
| Aug 14, 2024 | 137.40 | 138.95 | 129.00 | 130.52 | 130.52 | 46,811 |
| Aug 13, 2024 | 143.50 | 145.00 | 135.40 | 136.90 | 136.90 | 22,992 |
| Aug 12, 2024 | 134.02 | 143.89 | 131.41 | 141.07 | 141.07 | 82,279 |
| Aug 9, 2024 | 131.00 | 134.68 | 131.00 | 132.09 | 132.09 | 12,417 |
| Aug 8, 2024 | 129.00 | 135.00 | 129.00 | 131.76 | 131.76 | 36,152 |
| Aug 7, 2024 | 134.99 | 135.40 | 128.50 | 128.96 | 128.96 | 36,069 |
| Aug 6, 2024 | 136.00 | 136.00 | 130.50 | 131.03 | 131.03 | 34,815 |
| Aug 5, 2024 | 137.09 | 138.40 | 128.60 | 133.77 | 133.77 | 67,148 |
| Aug 2, 2024 | 135.50 | 141.90 | 134.42 | 138.25 | 138.25 | 59,537 |
| Aug 1, 2024 | 146.44 | 147.46 | 136.51 | 138.54 | 138.54 | 67,553 |
| Jul 31, 2024 | 149.88 | 149.88 | 145.00 | 146.44 | 146.44 | 47,168 |
| Jul 30, 2024 | 143.00 | 148.99 | 138.15 | 146.53 | 146.53 | 120,422 |
| Jul 29, 2024 | 147.30 | 148.75 | 140.31 | 141.20 | 141.20 | 105,344 |
| Jul 26, 2024 | 151.00 | 155.80 | 145.10 | 147.14 | 147.14 | 321,794 |
| Jul 25, 2024 | 134.55 | 156.20 | 129.85 | 146.81 | 146.81 | 1,292,638 |
| Jul 24, 2024 | 121.50 | 137.45 | 121.50 | 134.55 | 134.55 | 175,910 |
| Jul 23, 2024 | 125.00 | 128.00 | 120.50 | 122.83 | 122.83 | 77,675 |
| Jul 22, 2024 | 124.00 | 132.75 | 121.10 | 127.94 | 127.94 | 168,578 |
| Jul 19, 2024 | 117.11 | 140.90 | 115.00 | 127.19 | 127.19 | 2,383,426 |
| Jul 18, 2024 | 113.55 | 121.40 | 111.00 | 118.27 | 118.27 | 142,931 |
| Jul 16, 2024 | 120.35 | 121.19 | 111.35 | 113.10 | 113.10 | 39,873 |
| Jul 15, 2024 | 120.97 | 120.97 | 116.60 | 118.60 | 118.60 | 21,887 |
| Jul 12, 2024 | 122.90 | 123.20 | 116.85 | 117.67 | 117.67 | 17,554 |
| Jul 11, 2024 | 122.00 | 124.50 | 118.52 | 119.82 | 119.82 | 25,369 |
| Jul 10, 2024 | 123.86 | 126.74 | 120.22 | 121.40 | 121.40 | 48,814 |
| Jul 9, 2024 | 121.10 | 132.00 | 120.55 | 122.86 | 122.86 | 168,724 |
| Jul 8, 2024 | 120.39 | 126.50 | 115.90 | 123.45 | 123.45 | 120,255 |
| Jul 5, 2024 | 120.43 | 121.00 | 116.00 | 117.38 | 117.38 | 24,277 |
| Jul 4, 2024 | 120.73 | 123.88 | 119.11 | 120.39 | 120.39 | 39,084 |
| Jul 3, 2024 | 113.90 | 125.50 | 111.96 | 120.73 | 120.73 | 154,945 |
| Jul 2, 2024 | 111.00 | 113.95 | 110.00 | 111.09 | 111.09 | 10,730 |
| Jul 1, 2024 | 113.60 | 115.99 | 111.01 | 112.07 | 112.07 | 10,960 |
| Jun 28, 2024 | 113.91 | 116.00 | 112.52 | 114.40 | 114.40 | 6,045 |
| Jun 27, 2024 | 115.18 | 115.18 | 109.21 | 112.32 | 112.32 | 9,314 |
| Jun 26, 2024 | 114.94 | 117.00 | 113.05 | 115.27 | 115.27 | 7,878 |
| Jun 25, 2024 | 118.00 | 118.00 | 112.15 | 113.12 | 113.12 | 15,930 |
| Jun 24, 2024 | 116.50 | 116.98 | 114.02 | 115.66 | 115.66 | 8,233 |
| Jun 21, 2024 | 116.27 | 116.40 | 113.00 | 114.52 | 114.52 | 11,968 |
| Jun 20, 2024 | 116.20 | 116.40 | 112.70 | 115.86 | 115.86 | 13,226 |
| Jun 19, 2024 | 113.10 | 116.00 | 113.10 | 115.62 | 115.62 | 8,483 |
| Jun 18, 2024 | 116.54 | 116.54 | 112.35 | 113.77 | 113.77 | 14,227 |
| Jun 14, 2024 | 119.85 | 119.85 | 116.04 | 116.54 | 116.54 | 4,890 |
| Jun 13, 2024 | 119.00 | 119.78 | 116.01 | 116.89 | 116.89 | 6,185 |