BSE - Delayed Quote INR
Cello World Limited (CELLO.BO)
600.25
-9.05
(-1.49%)
At close: June 13 at 3:29:52 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 | 591.15 | 610.45 | 590.05 | 600.25 | 600.25 | 7,576 |
| Jun 12, 2025 | 626.20 | 626.45 | 606.65 | 609.30 | 609.30 | 88,335 |
| Jun 11, 2025 | 615.05 | 630.00 | 615.05 | 625.60 | 625.60 | 5,094 |
| Jun 10, 2025 | 610.05 | 622.95 | 610.05 | 621.05 | 621.05 | 7,427 |
| Jun 9, 2025 | 615.35 | 617.80 | 608.85 | 612.20 | 612.20 | 5,958 |
| Jun 6, 2025 | 607.05 | 616.00 | 604.85 | 610.00 | 610.00 | 12,876 |
| Jun 5, 2025 | 613.95 | 613.95 | 604.45 | 607.05 | 607.05 | 9,991 |
| Jun 4, 2025 | 607.45 | 607.45 | 592.55 | 603.70 | 603.70 | 311,385 |
| Jun 3, 2025 | 615.05 | 622.25 | 599.05 | 601.45 | 601.45 | 8,134 |
| Jun 2, 2025 | 610.05 | 629.30 | 610.05 | 623.95 | 623.95 | 9,976 |
| May 30, 2025 | 644.95 | 645.00 | 614.05 | 616.40 | 616.40 | 5,969 |
| May 29, 2025 | 620.05 | 646.30 | 620.05 | 640.90 | 640.90 | 11,608 |
| May 28, 2025 | 618.85 | 634.50 | 618.85 | 623.30 | 623.30 | 4,034 |
| May 27, 2025 | 623.85 | 634.95 | 617.40 | 628.85 | 628.85 | 5,441 |
| May 26, 2025 | 627.60 | 630.35 | 608.00 | 622.85 | 622.85 | 26,053 |
| May 23, 2025 | 625.30 | 625.30 | 608.65 | 616.00 | 616.00 | 4,288 |
| May 22, 2025 | 615.00 | 617.95 | 603.05 | 613.20 | 613.20 | 5,611 |
| May 21, 2025 | 600.05 | 614.95 | 593.70 | 605.40 | 605.40 | 9,859 |
| May 20, 2025 | 620.95 | 634.15 | 600.90 | 604.20 | 604.20 | 10,562 |
| May 19, 2025 | 608.80 | 625.00 | 598.25 | 620.90 | 620.90 | 40,525 |
| May 16, 2025 | 598.85 | 607.00 | 590.45 | 600.50 | 600.50 | 8,438 |
| May 15, 2025 | 593.65 | 601.90 | 590.55 | 598.05 | 598.05 | 8,280 |
| May 14, 2025 | 577.00 | 588.00 | 571.55 | 585.95 | 585.95 | 6,033 |
| May 13, 2025 | 559.25 | 571.25 | 559.10 | 568.85 | 568.85 | 9,071 |
| May 12, 2025 | 553.55 | 565.00 | 549.20 | 560.15 | 560.15 | 12,214 |
| May 9, 2025 | 528.00 | 538.45 | 527.25 | 535.35 | 535.35 | 8,998 |
| May 8, 2025 | 546.05 | 568.30 | 537.20 | 538.20 | 538.20 | 4,816 |
| May 7, 2025 | 521.05 | 558.00 | 521.05 | 554.25 | 554.25 | 12,789 |
| May 6, 2025 | 573.15 | 573.15 | 549.70 | 553.65 | 553.65 | 3,854 |
| May 5, 2025 | 538.05 | 571.85 | 537.50 | 567.60 | 567.60 | 4,595 |
| May 2, 2025 | 548.30 | 550.90 | 540.65 | 540.75 | 540.75 | 5,527 |
| Apr 30, 2025 | 555.00 | 555.60 | 546.15 | 549.00 | 549.00 | 101,519 |
| Apr 29, 2025 | 570.95 | 570.95 | 556.50 | 557.85 | 557.85 | 5,584 |
| Apr 28, 2025 | 564.95 | 565.55 | 555.00 | 559.20 | 559.20 | 6,773 |
| Apr 25, 2025 | 582.45 | 585.15 | 558.20 | 563.65 | 563.65 | 10,483 |
| Apr 24, 2025 | 578.00 | 587.00 | 577.30 | 582.45 | 582.45 | 8,328 |
| Apr 23, 2025 | 584.80 | 588.55 | 576.00 | 582.40 | 582.40 | 4,137 |
| Apr 22, 2025 | 588.45 | 593.00 | 577.45 | 584.70 | 584.70 | 11,935 |
| Apr 21, 2025 | 596.00 | 598.65 | 581.65 | 584.35 | 584.35 | 6,749 |
| Apr 17, 2025 | 572.95 | 602.35 | 571.95 | 589.85 | 589.85 | 67,519 |
| Apr 16, 2025 | 548.95 | 564.75 | 544.00 | 562.25 | 562.25 | 22,447 |
| Apr 15, 2025 | 532.45 | 550.20 | 527.00 | 545.50 | 545.50 | 9,603 |
| Apr 11, 2025 | 532.55 | 537.40 | 517.40 | 522.25 | 522.25 | 1,067,576 |
| Apr 9, 2025 | 520.10 | 529.90 | 515.40 | 519.80 | 519.80 | 4,371 |
| Apr 8, 2025 | 522.90 | 535.00 | 513.65 | 524.35 | 524.35 | 6,117 |
| Apr 7, 2025 | 485.20 | 521.20 | 485.20 | 517.40 | 517.40 | 16,662 |
| Apr 4, 2025 | 538.10 | 544.95 | 525.00 | 533.60 | 533.60 | 26,335 |
| Apr 3, 2025 | 537.05 | 546.15 | 537.05 | 544.20 | 544.20 | 13,555 |
| Apr 2, 2025 | 548.60 | 548.60 | 540.25 | 545.15 | 545.15 | 4,899 |
| Apr 1, 2025 | 546.10 | 555.20 | 543.70 | 545.35 | 545.35 | 5,651 |
| Mar 28, 2025 | 574.55 | 574.55 | 539.00 | 546.15 | 546.15 | 31,043 |
| Mar 27, 2025 | 549.35 | 578.85 | 548.00 | 564.85 | 564.85 | 30,058 |
| Mar 26, 2025 | 558.40 | 560.00 | 547.20 | 557.55 | 557.55 | 27,183 |
| Mar 25, 2025 | 571.05 | 579.00 | 549.25 | 550.80 | 550.80 | 25,818 |
| Mar 24, 2025 | 590.25 | 602.00 | 569.00 | 573.20 | 573.20 | 27,193 |
| Mar 21, 2025 | 545.45 | 598.75 | 540.70 | 575.85 | 575.85 | 75,957 |
| Mar 20, 2025 | 552.00 | 562.25 | 543.75 | 544.45 | 544.45 | 9,235 |
| Mar 19, 2025 | 551.80 | 552.70 | 546.60 | 549.95 | 549.95 | 6,410 |
| Mar 18, 2025 | 535.15 | 559.20 | 534.10 | 540.95 | 540.95 | 13,977 |
| Mar 17, 2025 | 530.90 | 544.45 | 530.90 | 534.30 | 534.30 | 20,345 |
| Mar 13, 2025 | 544.90 | 545.05 | 535.00 | 537.75 | 537.75 | 28,487 |
| Mar 12, 2025 | 537.45 | 546.95 | 534.00 | 537.85 | 537.85 | 15,055 |
| Mar 11, 2025 | 531.40 | 547.00 | 527.20 | 537.20 | 537.20 | 24,559 |
| Mar 10, 2025 | 560.00 | 560.00 | 535.80 | 542.45 | 542.45 | 13,347 |
| Mar 7, 2025 | 548.00 | 557.10 | 542.70 | 550.05 | 550.05 | 15,986 |
| Mar 6, 2025 | 570.00 | 571.45 | 546.30 | 547.15 | 547.15 | 13,358 |
| Mar 5, 2025 | 575.30 | 575.35 | 553.90 | 561.65 | 561.65 | 16,280 |
| Mar 4, 2025 | 558.95 | 579.30 | 522.10 | 567.35 | 567.35 | 19,416 |
| Mar 3, 2025 | 565.00 | 565.00 | 538.75 | 540.80 | 540.80 | 11,097 |
| Feb 28, 2025 | 555.25 | 566.35 | 550.25 | 553.80 | 553.80 | 12,912 |
| Feb 27, 2025 | 590.45 | 591.00 | 558.25 | 560.80 | 560.80 | 6,550 |
| Feb 25, 2025 | 597.60 | 597.60 | 577.00 | 579.00 | 579.00 | 10,162 |
| Feb 24, 2025 | 595.00 | 595.00 | 581.00 | 588.60 | 588.60 | 11,458 |
| Feb 21, 2025 | 601.00 | 611.00 | 595.45 | 602.95 | 602.95 | 2,744 |
| Feb 20, 2025 | 606.95 | 616.50 | 599.00 | 601.25 | 601.25 | 5,984 |
| Feb 19, 2025 | 606.80 | 611.95 | 600.00 | 605.15 | 605.15 | 6,141 |
| Feb 18, 2025 | 620.25 | 628.70 | 603.65 | 616.65 | 616.65 | 6,134 |
| Feb 17, 2025 | 603.35 | 624.40 | 591.95 | 620.20 | 620.20 | 18,323 |
| Feb 14, 2025 | 618.00 | 618.00 | 596.65 | 612.60 | 612.60 | 3,995 |
| Feb 13, 2025 | 619.95 | 627.20 | 612.50 | 617.65 | 617.65 | 6,687 |
| Feb 12, 2025 | 610.00 | 631.25 | 595.85 | 617.00 | 617.00 | 13,304 |
| Feb 11, 2025 | 626.60 | 632.80 | 615.90 | 620.25 | 620.25 | 13,640 |
| Feb 10, 2025 | 661.95 | 661.95 | 628.85 | 636.85 | 636.85 | 4,599 |
| Feb 7, 2025 | 663.80 | 663.80 | 641.05 | 644.40 | 644.40 | 8,044 |
| Feb 6, 2025 | 661.60 | 661.60 | 650.00 | 655.45 | 655.45 | 3,204 |
| Feb 5, 2025 | 650.00 | 660.30 | 646.50 | 648.60 | 648.60 | 8,462 |
| Feb 4, 2025 | 650.20 | 674.00 | 650.20 | 652.80 | 652.80 | 8,003 |
| Feb 3, 2025 | 640.00 | 655.90 | 630.50 | 655.05 | 655.05 | 9,443 |
| Feb 1, 2025 | 655.85 | 658.50 | 639.25 | 641.60 | 641.60 | 9,503 |
| Jan 31, 2025 | 649.45 | 655.00 | 638.45 | 654.25 | 654.25 | 8,355 |
| Jan 30, 2025 | 641.90 | 650.35 | 633.25 | 640.50 | 640.50 | 5,730 |
| Jan 29, 2025 | 633.10 | 647.15 | 633.10 | 641.90 | 641.90 | 13,787 |
| Jan 28, 2025 | 643.95 | 652.95 | 617.00 | 645.80 | 645.80 | 8,028 |
| Jan 27, 2025 | 646.05 | 647.50 | 621.15 | 631.00 | 631.00 | 7,674 |
| Jan 24, 2025 | 664.35 | 667.00 | 642.00 | 644.45 | 644.45 | 10,912 |
| Jan 23, 2025 | 675.00 | 675.00 | 647.45 | 664.35 | 664.35 | 3,889 |
| Jan 22, 2025 | 682.95 | 682.95 | 649.00 | 654.40 | 654.40 | 14,429 |
| Jan 21, 2025 | 675.05 | 685.95 | 666.60 | 670.30 | 670.30 | 10,036 |
| Jan 20, 2025 | 686.65 | 686.65 | 674.10 | 681.00 | 681.00 | 13,475 |
| Jan 17, 2025 | 680.75 | 680.75 | 667.00 | 673.30 | 673.30 | 8,667 |
| Jan 16, 2025 | 683.60 | 684.00 | 666.15 | 678.75 | 678.75 | 11,445 |
| Jan 15, 2025 | 698.00 | 698.00 | 666.00 | 671.75 | 671.75 | 13,418 |
| Jan 14, 2025 | 700.05 | 705.00 | 683.85 | 685.15 | 685.15 | 10,344 |
| Jan 13, 2025 | 720.60 | 720.60 | 685.05 | 697.80 | 697.80 | 9,292 |
| Jan 10, 2025 | 719.05 | 719.05 | 697.05 | 707.65 | 707.65 | 18,436 |
| Jan 9, 2025 | 722.05 | 726.55 | 715.60 | 718.10 | 718.10 | 4,986 |
| Jan 8, 2025 | 730.90 | 738.45 | 717.10 | 723.45 | 723.45 | 13,031 |
| Jan 7, 2025 | 741.65 | 747.90 | 733.20 | 734.40 | 734.40 | 6,625 |
| Jan 6, 2025 | 783.45 | 783.45 | 738.05 | 741.60 | 741.60 | 7,774 |
| Jan 3, 2025 | 779.30 | 779.50 | 764.45 | 768.05 | 768.05 | 8,328 |
| Jan 2, 2025 | 767.95 | 768.90 | 753.25 | 764.85 | 764.85 | 3,966 |
| Jan 1, 2025 | 768.00 | 768.00 | 749.00 | 756.50 | 756.50 | 2,434 |
| Dec 31, 2024 | 740.00 | 758.00 | 735.00 | 756.15 | 756.15 | 86,545 |
| Dec 30, 2024 | 757.65 | 757.70 | 736.30 | 741.35 | 741.35 | 11,165 |
| Dec 27, 2024 | 775.50 | 775.50 | 751.00 | 756.55 | 756.55 | 3,446 |
| Dec 26, 2024 | 770.35 | 779.80 | 747.05 | 761.60 | 761.60 | 11,351 |
| Dec 24, 2024 | 772.95 | 772.95 | 750.40 | 765.90 | 765.90 | 5,293 |
| Dec 23, 2024 | 789.95 | 795.25 | 756.00 | 759.75 | 759.75 | 7,378 |
| Dec 20, 2024 | 792.95 | 797.65 | 766.45 | 774.80 | 774.80 | 4,189 |
| Dec 19, 2024 | 790.10 | 801.00 | 773.00 | 791.40 | 791.40 | 8,202 |
| Dec 18, 2024 | 806.45 | 810.60 | 786.65 | 791.35 | 791.35 | 3,782 |
| Dec 17, 2024 | 822.60 | 825.50 | 805.00 | 806.45 | 806.45 | 5,318 |
| Dec 16, 2024 | 828.75 | 834.90 | 818.20 | 821.60 | 821.60 | 5,987 |
| Dec 13, 2024 | 829.05 | 831.75 | 819.95 | 830.65 | 830.65 | 2,813 |
| Dec 12, 2024 | 860.50 | 860.50 | 817.80 | 827.95 | 827.95 | 7,683 |
| Dec 11, 2024 | 850.05 | 853.55 | 833.00 | 847.85 | 847.85 | 7,764 |
| Dec 10, 2024 | 821.05 | 861.25 | 821.05 | 852.65 | 852.65 | 12,764 |
| Dec 9, 2024 | 847.95 | 847.95 | 818.55 | 831.75 | 831.75 | 6,726 |
| Dec 6, 2024 | 829.95 | 847.60 | 819.10 | 840.80 | 840.80 | 4,854 |
| Dec 5, 2024 | 833.95 | 833.95 | 805.30 | 829.95 | 829.95 | 4,642 |
| Dec 4, 2024 | 827.00 | 830.95 | 813.80 | 826.50 | 826.50 | 2,055 |
| Dec 3, 2024 | 820.45 | 820.45 | 801.15 | 816.30 | 816.30 | 4,554 |
| Dec 2, 2024 | 810.95 | 814.80 | 788.90 | 804.50 | 804.50 | 3,551 |
| Nov 29, 2024 | 767.70 | 796.75 | 767.70 | 790.00 | 790.00 | 5,310 |
| Nov 28, 2024 | 768.50 | 773.25 | 760.05 | 767.20 | 767.20 | 5,453 |
| Nov 27, 2024 | 765.95 | 770.25 | 754.45 | 768.55 | 768.55 | 2,508 |
| Nov 26, 2024 | 764.95 | 764.95 | 745.30 | 755.20 | 755.20 | 4,382 |
| Nov 25, 2024 | 760.95 | 760.95 | 735.00 | 751.10 | 751.10 | 9,693 |
| Nov 22, 2024 | 750.05 | 762.00 | 732.90 | 744.85 | 744.85 | 10,027 |
| Nov 21, 2024 | 770.70 | 794.95 | 754.60 | 757.55 | 757.55 | 10,380 |
| Nov 19, 2024 | 790.00 | 795.15 | 780.05 | 783.10 | 783.10 | 6,082 |
| Nov 18, 2024 | 806.00 | 808.25 | 780.05 | 792.10 | 792.10 | 8,015 |
| Nov 14, 2024 | 816.20 | 819.35 | 800.85 | 808.25 | 808.25 | 5,046 |
| Nov 13, 2024 | 835.00 | 835.00 | 797.65 | 816.45 | 816.45 | 4,747 |
| Nov 12, 2024 | 840.05 | 852.70 | 835.00 | 841.40 | 841.40 | 3,478 |
| Nov 11, 2024 | 860.00 | 860.00 | 847.25 | 851.10 | 851.10 | 1,512 |
| Nov 8, 2024 | 867.00 | 867.00 | 851.25 | 860.95 | 860.95 | 3,700 |
| Nov 7, 2024 | 858.90 | 869.90 | 844.45 | 863.95 | 863.95 | 8,251 |
| Nov 6, 2024 | 814.00 | 861.25 | 814.00 | 858.95 | 858.95 | 7,171 |
| Nov 4, 2024 | 825.70 | 834.50 | 813.70 | 819.90 | 819.90 | 5,276 |
| Nov 1, 2024 | 849.00 | 849.00 | 829.00 | 834.45 | 834.45 | 2,247 |
| Oct 31, 2024 | 824.75 | 832.05 | 814.35 | 828.75 | 828.75 | 2,234 |
| Oct 29, 2024 | 820.00 | 820.00 | 806.00 | 810.95 | 810.95 | 4,961 |
| Oct 28, 2024 | 825.05 | 828.20 | 800.05 | 816.95 | 816.95 | 10,066 |
| Oct 25, 2024 | 814.15 | 847.95 | 801.90 | 825.75 | 825.75 | 17,839 |
| Oct 24, 2024 | 837.00 | 837.00 | 818.00 | 822.15 | 822.15 | 2,414 |
| Oct 23, 2024 | 854.95 | 854.95 | 823.60 | 840.00 | 840.00 | 2,666 |
| Oct 22, 2024 | 855.95 | 861.40 | 834.25 | 846.80 | 846.80 | 3,707 |
| Oct 21, 2024 | 863.05 | 873.60 | 850.00 | 855.60 | 855.60 | 5,320 |
| Oct 18, 2024 | 868.70 | 874.50 | 861.45 | 870.55 | 870.55 | 3,952 |
| Oct 17, 2024 | 876.35 | 887.00 | 868.05 | 875.25 | 875.25 | 5,778 |
| Oct 16, 2024 | 899.75 | 899.75 | 881.65 | 886.70 | 886.70 | 2,593 |
| Oct 15, 2024 | 876.00 | 896.75 | 876.00 | 893.10 | 893.10 | 1,043 |
| Oct 14, 2024 | 898.95 | 898.95 | 880.10 | 891.25 | 891.25 | 2,624 |
| Oct 11, 2024 | 903.00 | 903.00 | 878.65 | 883.40 | 883.40 | 1,471 |
| Oct 10, 2024 | 924.00 | 924.00 | 880.65 | 891.70 | 891.70 | 4,799 |
| Oct 9, 2024 | 875.00 | 884.75 | 869.70 | 871.50 | 871.50 | 3,977 |
| Oct 8, 2024 | 879.65 | 879.65 | 866.30 | 871.75 | 871.75 | 4,254 |
| Oct 7, 2024 | 893.00 | 893.00 | 866.05 | 877.10 | 877.10 | 2,579 |
| Oct 4, 2024 | 890.00 | 896.20 | 870.15 | 892.15 | 892.15 | 3,068 |
| Oct 3, 2024 | 880.05 | 893.15 | 880.05 | 888.30 | 888.30 | 8,112 |
| Oct 1, 2024 | 901.00 | 917.70 | 896.00 | 904.30 | 904.30 | 6,185 |
| Sep 30, 2024 | 891.00 | 922.10 | 867.80 | 900.55 | 900.55 | 8,111 |
| Sep 27, 2024 | 871.20 | 884.95 | 867.25 | 880.20 | 880.20 | 6,891 |
| Sep 26, 2024 | 870.20 | 881.45 | 870.20 | 874.10 | 874.10 | 1,993 |
| Sep 25, 2024 | 910.00 | 910.00 | 870.20 | 876.40 | 876.40 | 2,017 |
| Sep 24, 2024 | 874.05 | 889.45 | 872.45 | 886.25 | 886.25 | 2,126 |
| Sep 23, 2024 | 872.75 | 889.65 | 872.75 | 874.25 | 874.25 | 9,215 |
| Sep 20, 2024 | 887.00 | 888.75 | 870.25 | 876.25 | 876.25 | 5,837 |
| Sep 19, 2024 | 878.00 | 904.05 | 865.00 | 886.70 | 886.70 | 8,181 |
| Sep 18, 2024 | 899.95 | 899.95 | 872.50 | 879.90 | 879.90 | 2,832 |
| Sep 17, 2024 | 920.00 | 920.00 | 876.95 | 885.00 | 885.00 | 6,734 |
| Sep 16, 2024 | 934.95 | 934.95 | 900.00 | 907.05 | 907.05 | 7,049 |
| Sep 13, 2024 | 933.95 | 933.95 | 911.00 | 916.35 | 916.35 | 5,508 |
| Sep 12, 2024 | 916.15 | 923.35 | 895.25 | 921.70 | 921.70 | 3,734 |
| Sep 11, 2024 | 912.00 | 925.60 | 894.60 | 903.45 | 903.45 | 4,799 |
| Sep 10, 2024 | 904.00 | 910.00 | 898.80 | 909.05 | 909.05 | 1,636 |
| Sep 9, 2024 | 886.70 | 898.35 | 879.55 | 889.60 | 889.60 | 7,558 |
| Sep 6, 2024 | 919.00 | 919.00 | 888.50 | 896.85 | 896.85 | 9,468 |
| Sep 5, 2024 | 914.00 | 914.00 | 891.30 | 907.15 | 907.15 | 1,656 |
| Sep 4, 2024 | 899.00 | 906.45 | 891.00 | 897.05 | 897.05 | 2,870 |
| Sep 3, 2024 | 919.00 | 919.00 | 895.00 | 905.20 | 905.20 | 2,281 |
| Sep 2, 2024 | 902.55 | 905.80 | 888.10 | 901.75 | 901.75 | 2,138 |
| Aug 30, 2024 | 875.00 | 909.20 | 875.00 | 902.55 | 902.55 | 4,446 |
| Aug 29, 2024 | 914.00 | 914.00 | 869.55 | 874.30 | 874.30 | 5,418 |
| Aug 28, 2024 | 916.00 | 916.00 | 885.05 | 887.60 | 887.60 | 3,934 |
| Aug 26, 2024 | 911.40 | 917.20 | 904.00 | 908.50 | 908.50 | 2,301 |
| Aug 23, 2024 | 902.35 | 917.65 | 902.35 | 911.35 | 911.35 | 2,934 |
| Aug 22, 2024 | 915.65 | 927.95 | 910.00 | 913.45 | 913.45 | 4,733 |
| Aug 21, 2024 | 934.95 | 934.95 | 907.00 | 915.65 | 915.65 | 4,584 |
| Aug 20, 2024 | 884.00 | 917.65 | 882.05 | 914.25 | 914.25 | 17,068 |
| Aug 19, 2024 | 877.55 | 900.00 | 877.55 | 883.55 | 883.55 | 11,459 |
| Aug 16, 2024 | 892.00 | 893.25 | 874.25 | 880.75 | 880.75 | 4,112 |
| Aug 14, 2024 | 880.90 | 894.00 | 870.25 | 888.15 | 888.15 | 11,508 |
| Aug 13, 2024 | 930.00 | 930.00 | 878.60 | 883.70 | 883.70 | 256,165 |
| Aug 12, 2024 | 901.20 | 918.45 | 871.60 | 908.25 | 908.25 | 7,105 |
| Aug 9, 2024 | 915.65 | 929.10 | 909.90 | 919.15 | 919.15 | 1,442 |
| Aug 8, 2024 | 916.80 | 926.10 | 908.85 | 921.25 | 921.25 | 6,054 |
| Aug 7, 2024 | 937.00 | 937.00 | 906.55 | 914.10 | 914.10 | 2,237 |
| Aug 6, 2024 | 912.10 | 928.00 | 905.00 | 911.10 | 911.10 | 9,775 |
| Aug 5, 2024 | 932.55 | 941.75 | 903.40 | 911.70 | 911.70 | 19,803 |
| Aug 2, 2024 | 1.5 Dividend | |||||
| Aug 2, 2024 | 960.00 | 960.00 | 927.25 | 951.60 | 951.60 | 4,656 |
| Aug 1, 2024 | 967.00 | 967.00 | 928.30 | 933.15 | 931.65 | 7,075 |
| Jul 31, 2024 | 960.00 | 963.75 | 945.35 | 949.35 | 947.82 | 5,407 |
| Jul 30, 2024 | 979.00 | 979.00 | 953.60 | 958.50 | 956.96 | 7,368 |
| Jul 29, 2024 | 971.00 | 973.35 | 957.70 | 963.65 | 962.10 | 3,214 |
| Jul 26, 2024 | 953.00 | 975.20 | 953.00 | 965.50 | 963.95 | 13,043 |
| Jul 25, 2024 | 941.00 | 976.00 | 941.00 | 968.30 | 966.74 | 3,530 |
| Jul 24, 2024 | 958.00 | 963.00 | 949.15 | 958.40 | 956.86 | 8,843 |
| Jul 23, 2024 | 980.00 | 980.00 | 924.30 | 948.70 | 947.17 | 6,507 |
| Jul 22, 2024 | 940.05 | 967.25 | 931.75 | 948.55 | 947.03 | 9,144 |
| Jul 19, 2024 | 980.00 | 983.85 | 937.65 | 940.85 | 939.34 | 6,026 |
| Jul 18, 2024 | 995.00 | 995.00 | 969.55 | 971.20 | 969.64 | 4,142 |
| Jul 16, 2024 | 973.95 | 1,014.85 | 973.95 | 990.15 | 988.56 | 11,344 |
| Jul 15, 2024 | 970.00 | 989.25 | 969.80 | 971.65 | 970.09 | 3,934 |
| Jul 12, 2024 | 953.30 | 990.00 | 953.30 | 978.55 | 976.98 | 8,253 |
| Jul 11, 2024 | 959.40 | 963.30 | 951.30 | 953.30 | 951.77 | 11,099 |
| Jul 10, 2024 | 974.00 | 974.00 | 946.00 | 959.40 | 957.86 | 7,578 |
| Jul 9, 2024 | 961.70 | 992.80 | 961.70 | 973.95 | 972.38 | 16,822 |
| Jul 8, 2024 | 967.00 | 972.05 | 951.40 | 961.45 | 959.90 | 7,926 |
| Jul 5, 2024 | 984.15 | 1,000.00 | 961.10 | 967.95 | 966.39 | 42,939 |
| Jul 4, 2024 | 999.00 | 1,024.50 | 981.00 | 990.50 | 988.91 | 79,048 |
| Jul 3, 2024 | 901.40 | 969.30 | 901.40 | 961.40 | 959.85 | 23,448 |
| Jul 2, 2024 | 898.60 | 906.50 | 879.85 | 900.60 | 899.15 | 13,879 |
| Jul 1, 2024 | 883.35 | 905.00 | 874.10 | 892.35 | 890.92 | 13,279 |
| Jun 28, 2024 | 890.05 | 890.40 | 876.00 | 880.80 | 879.38 | 2,422 |
| Jun 27, 2024 | 899.00 | 899.00 | 880.80 | 882.00 | 880.58 | 5,275 |
| Jun 26, 2024 | 916.00 | 916.00 | 886.00 | 889.00 | 887.57 | 8,508 |
| Jun 25, 2024 | 895.20 | 921.25 | 883.80 | 913.80 | 912.33 | 10,693 |
| Jun 24, 2024 | 905.50 | 910.00 | 887.20 | 890.00 | 888.57 | 8,591 |
| Jun 21, 2024 | 888.65 | 924.00 | 880.00 | 906.90 | 905.44 | 44,198 |
| Jun 20, 2024 | 890.05 | 902.45 | 876.00 | 888.85 | 887.42 | 7,478 |
| Jun 19, 2024 | 903.05 | 913.40 | 890.75 | 899.40 | 897.95 | 14,113 |
| Jun 18, 2024 | 870.00 | 910.00 | 870.00 | 901.55 | 900.10 | 11,935 |
| Jun 14, 2024 | 878.95 | 884.00 | 863.70 | 873.60 | 872.20 | 10,091 |
| Jun 13, 2024 | 882.65 | 883.60 | 860.80 | 878.00 | 876.59 | 11,441 |