NSE - Delayed Quote INR
Cosmo First Limited (COSMOFIRST.NS)
1,104.50
-27.20
(-2.40%)
At close: June 6 at 3:29:53 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 6, 2025 | 1,149.80 | 1,149.80 | 1,095.00 | 1,104.50 | 1,104.50 | 136,118 |
| Jun 5, 2025 | 1,141.40 | 1,184.30 | 1,124.00 | 1,131.70 | 1,131.70 | 123,223 |
| Jun 4, 2025 | 1,216.00 | 1,216.00 | 1,151.10 | 1,167.80 | 1,167.80 | 140,626 |
| Jun 3, 2025 | 1,245.00 | 1,263.70 | 1,180.00 | 1,205.50 | 1,205.50 | 223,782 |
| Jun 2, 2025 | 1,189.90 | 1,248.00 | 1,172.40 | 1,238.50 | 1,238.50 | 417,542 |
| May 30, 2025 | 1,094.10 | 1,220.60 | 1,093.80 | 1,188.60 | 1,188.60 | 576,615 |
| May 29, 2025 | 1,100.00 | 1,133.05 | 1,085.00 | 1,109.65 | 1,109.65 | 304,068 |
| May 28, 2025 | 1,075.00 | 1,098.00 | 1,039.75 | 1,081.05 | 1,081.05 | 582,824 |
| May 27, 2025 | 1,050.00 | 1,127.40 | 1,050.00 | 1,084.10 | 1,084.10 | 1,278,681 |
| May 26, 2025 | 940.00 | 1,034.75 | 921.00 | 1,034.75 | 1,034.75 | 865,821 |
| May 23, 2025 | 924.00 | 953.60 | 849.15 | 940.70 | 940.70 | 2,820,068 |
| May 22, 2025 | 691.00 | 794.70 | 683.20 | 794.70 | 794.70 | 1,893,306 |
| May 21, 2025 | 678.00 | 693.85 | 650.00 | 662.25 | 662.25 | 148,963 |
| May 20, 2025 | 690.00 | 703.90 | 646.00 | 679.20 | 679.20 | 110,016 |
| May 19, 2025 | 676.00 | 699.00 | 664.70 | 684.55 | 684.55 | 134,604 |
| May 16, 2025 | 638.10 | 666.05 | 638.10 | 660.95 | 660.95 | 129,210 |
| May 15, 2025 | 630.50 | 649.90 | 626.95 | 633.05 | 633.05 | 115,762 |
| May 14, 2025 | 613.00 | 633.15 | 608.85 | 629.70 | 629.70 | 83,407 |
| May 13, 2025 | 604.00 | 619.70 | 604.00 | 610.65 | 610.65 | 30,614 |
| May 12, 2025 | 582.30 | 618.50 | 582.30 | 612.65 | 612.65 | 87,661 |
| May 9, 2025 | 570.05 | 575.45 | 559.95 | 569.05 | 569.05 | 28,484 |
| May 8, 2025 | 589.00 | 602.20 | 577.00 | 581.20 | 581.20 | 24,827 |
| May 7, 2025 | 582.00 | 596.40 | 581.65 | 589.75 | 589.75 | 40,142 |
| May 6, 2025 | 605.00 | 608.40 | 581.15 | 586.10 | 586.10 | 41,254 |
| May 5, 2025 | 587.50 | 607.60 | 585.00 | 604.70 | 604.70 | 41,407 |
| May 2, 2025 | 590.25 | 604.00 | 585.00 | 585.35 | 585.35 | 40,865 |
| Apr 30, 2025 | 580.80 | 605.40 | 580.80 | 588.95 | 588.95 | 42,028 |
| Apr 29, 2025 | 600.90 | 608.95 | 588.15 | 595.70 | 595.70 | 70,789 |
| Apr 28, 2025 | 597.70 | 606.95 | 588.55 | 594.95 | 594.95 | 39,204 |
| Apr 25, 2025 | 630.35 | 632.50 | 583.95 | 595.35 | 595.35 | 101,002 |
| Apr 24, 2025 | 602.95 | 629.00 | 602.25 | 625.75 | 625.75 | 85,076 |
| Apr 23, 2025 | 605.00 | 616.00 | 595.00 | 602.95 | 602.95 | 59,771 |
| Apr 22, 2025 | 605.00 | 609.95 | 594.40 | 601.50 | 601.50 | 132,606 |
| Apr 21, 2025 | 595.70 | 604.90 | 585.50 | 601.15 | 601.15 | 70,480 |
| Apr 17, 2025 | 579.00 | 603.45 | 575.35 | 588.35 | 588.35 | 50,521 |
| Apr 16, 2025 | 585.50 | 589.10 | 575.25 | 578.05 | 578.05 | 36,333 |
| Apr 15, 2025 | 564.05 | 583.00 | 559.35 | 579.75 | 579.75 | 49,673 |
| Apr 11, 2025 | 559.75 | 561.45 | 547.15 | 558.15 | 558.15 | 44,912 |
| Apr 9, 2025 | 554.35 | 554.40 | 534.00 | 537.90 | 537.90 | 54,539 |
| Apr 8, 2025 | 558.75 | 559.45 | 540.55 | 554.35 | 554.35 | 53,994 |
| Apr 7, 2025 | 569.00 | 576.95 | 525.70 | 537.85 | 537.85 | 161,131 |
| Apr 4, 2025 | 630.50 | 630.95 | 575.65 | 591.30 | 591.30 | 127,770 |
| Apr 3, 2025 | 620.00 | 637.95 | 619.75 | 630.65 | 630.65 | 55,325 |
| Apr 2, 2025 | 633.00 | 635.55 | 617.50 | 628.40 | 628.40 | 36,897 |
| Apr 1, 2025 | 616.90 | 636.95 | 616.85 | 632.60 | 632.60 | 118,127 |
| Mar 28, 2025 | 636.60 | 646.00 | 610.00 | 615.40 | 615.40 | 166,075 |
| Mar 27, 2025 | 604.00 | 639.00 | 604.00 | 632.90 | 632.90 | 170,996 |
| Mar 26, 2025 | 639.95 | 644.75 | 601.05 | 605.75 | 605.75 | 292,506 |
| Mar 25, 2025 | 670.00 | 670.00 | 627.15 | 635.05 | 635.05 | 107,595 |
| Mar 24, 2025 | 654.10 | 669.95 | 654.10 | 659.00 | 659.00 | 61,427 |
| Mar 21, 2025 | 642.90 | 668.50 | 638.15 | 653.50 | 653.50 | 124,502 |
| Mar 20, 2025 | 637.10 | 651.85 | 634.20 | 636.55 | 636.55 | 165,639 |
| Mar 19, 2025 | 630.10 | 645.00 | 630.10 | 637.10 | 637.10 | 72,894 |
| Mar 18, 2025 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | - |
| Mar 17, 2025 | 612.00 | 622.50 | 605.05 | 609.70 | 609.70 | 95,271 |
| Mar 13, 2025 | 618.10 | 618.10 | 602.25 | 607.45 | 607.45 | 68,333 |
| Mar 12, 2025 | 610.90 | 618.05 | 605.35 | 615.25 | 615.25 | 82,646 |
| Mar 11, 2025 | 605.60 | 611.20 | 593.05 | 606.25 | 606.25 | 70,627 |
| Mar 10, 2025 | 641.10 | 653.90 | 601.50 | 605.65 | 605.65 | 119,819 |
| Mar 7, 2025 | 650.00 | 659.90 | 644.95 | 647.55 | 647.55 | 46,496 |
| Mar 6, 2025 | 630.00 | 656.30 | 624.65 | 651.20 | 651.20 | 133,893 |
| Mar 5, 2025 | 610.05 | 626.00 | 609.55 | 619.25 | 619.25 | 125,092 |
| Mar 4, 2025 | 571.05 | 619.30 | 567.30 | 612.00 | 612.00 | 212,040 |
| Mar 3, 2025 | 604.90 | 604.90 | 562.30 | 571.05 | 571.05 | 121,754 |
| Feb 28, 2025 | 620.00 | 627.20 | 578.55 | 598.90 | 598.90 | 162,791 |
| Feb 27, 2025 | 666.95 | 669.95 | 611.10 | 617.15 | 617.15 | 96,215 |
| Feb 25, 2025 | 673.30 | 684.65 | 657.95 | 666.95 | 666.95 | 214,536 |
| Feb 24, 2025 | 674.00 | 689.00 | 643.60 | 666.60 | 666.60 | 89,591 |
| Feb 21, 2025 | 687.00 | 689.20 | 664.70 | 674.45 | 674.45 | 119,286 |
| Feb 20, 2025 | 675.00 | 689.70 | 664.00 | 683.80 | 683.80 | 71,651 |
| Feb 19, 2025 | 660.00 | 679.70 | 648.05 | 673.80 | 673.80 | 211,324 |
| Feb 18, 2025 | 662.05 | 669.70 | 629.00 | 662.65 | 662.65 | 119,023 |
| Feb 17, 2025 | 639.90 | 674.70 | 614.55 | 662.05 | 662.05 | 138,065 |
| Feb 14, 2025 | 657.70 | 661.20 | 628.05 | 646.15 | 646.15 | 191,267 |
| Feb 13, 2025 | 670.00 | 688.00 | 651.00 | 657.70 | 657.70 | 63,548 |
| Feb 12, 2025 | 670.00 | 678.90 | 636.70 | 671.40 | 671.40 | 124,227 |
| Feb 11, 2025 | 693.75 | 693.80 | 662.85 | 672.10 | 672.10 | 142,412 |
| Feb 10, 2025 | 725.60 | 725.60 | 673.40 | 693.70 | 693.70 | 152,678 |
| Feb 7, 2025 | 734.50 | 737.25 | 715.00 | 725.05 | 725.05 | 56,062 |
| Feb 6, 2025 | 745.00 | 748.00 | 725.30 | 730.20 | 730.20 | 65,261 |
| Feb 5, 2025 | 735.00 | 751.00 | 725.25 | 738.40 | 738.40 | 124,094 |
| Feb 4, 2025 | 724.00 | 738.00 | 720.35 | 733.55 | 733.55 | 58,622 |
| Feb 3, 2025 | 744.95 | 744.95 | 714.10 | 718.65 | 718.65 | 56,291 |
| Feb 1, 2025 | 750.00 | 755.95 | 732.65 | 744.95 | 744.95 | 28,786 |
| Jan 31, 2025 | 730.00 | 761.10 | 715.25 | 751.65 | 751.65 | 87,484 |
| Jan 30, 2025 | 756.00 | 757.05 | 722.20 | 724.15 | 724.15 | 104,715 |
| Jan 29, 2025 | 725.00 | 759.30 | 724.55 | 747.70 | 747.70 | 72,263 |
| Jan 28, 2025 | 737.20 | 744.45 | 686.05 | 721.95 | 721.95 | 179,703 |
| Jan 27, 2025 | 765.00 | 765.00 | 728.90 | 737.20 | 737.20 | 87,057 |
| Jan 24, 2025 | 817.00 | 825.90 | 772.80 | 777.75 | 777.75 | 77,724 |
| Jan 23, 2025 | 793.00 | 836.00 | 780.55 | 813.25 | 813.25 | 116,447 |
| Jan 22, 2025 | 824.45 | 824.65 | 764.50 | 788.40 | 788.40 | 140,669 |
| Jan 21, 2025 | 848.50 | 854.00 | 809.60 | 813.65 | 813.65 | 82,483 |
| Jan 20, 2025 | 850.00 | 851.70 | 823.25 | 846.90 | 846.90 | 82,351 |
| Jan 17, 2025 | 860.00 | 864.95 | 822.65 | 835.75 | 835.75 | 105,352 |
| Jan 16, 2025 | 878.00 | 896.00 | 847.80 | 853.55 | 853.55 | 110,509 |
| Jan 15, 2025 | 890.00 | 896.95 | 863.55 | 871.25 | 871.25 | 86,020 |
| Jan 14, 2025 | 905.00 | 912.25 | 870.55 | 880.15 | 880.15 | 129,804 |
| Jan 13, 2025 | 901.00 | 934.00 | 862.15 | 881.40 | 881.40 | 160,157 |
| Jan 10, 2025 | 956.35 | 956.35 | 899.00 | 929.30 | 929.30 | 212,409 |
| Jan 9, 2025 | 988.00 | 988.00 | 935.35 | 943.50 | 943.50 | 106,964 |
| Jan 8, 2025 | 1,010.00 | 1,013.95 | 965.00 | 980.40 | 980.40 | 251,993 |
| Jan 7, 2025 | 930.00 | 1,000.00 | 929.10 | 998.15 | 998.15 | 330,334 |
| Jan 6, 2025 | 986.95 | 989.85 | 910.00 | 917.45 | 917.45 | 299,452 |
| Jan 3, 2025 | 968.00 | 986.15 | 941.45 | 979.35 | 979.35 | 259,131 |
| Jan 2, 2025 | 925.00 | 965.00 | 917.30 | 960.55 | 960.55 | 176,974 |
| Jan 1, 2025 | 920.00 | 935.00 | 913.05 | 919.70 | 919.70 | 61,265 |
| Dec 31, 2024 | 894.60 | 925.00 | 885.30 | 918.75 | 918.75 | 109,845 |
| Dec 30, 2024 | 956.90 | 964.50 | 890.80 | 896.35 | 896.35 | 141,873 |
| Dec 27, 2024 | 906.35 | 962.00 | 902.00 | 949.90 | 949.90 | 261,332 |
| Dec 26, 2024 | 928.00 | 930.45 | 901.10 | 906.35 | 906.35 | 120,718 |
| Dec 24, 2024 | 888.00 | 927.55 | 883.10 | 923.25 | 923.25 | 259,209 |
| Dec 23, 2024 | 970.50 | 970.50 | 883.60 | 887.70 | 887.70 | 447,179 |
| Dec 20, 2024 | 1,014.40 | 1,021.40 | 950.05 | 954.05 | 954.05 | 520,258 |
| Dec 19, 2024 | 998.00 | 1,021.00 | 980.50 | 986.95 | 986.95 | 537,602 |
| Dec 18, 2024 | 961.00 | 1,083.80 | 947.55 | 1,008.60 | 1,008.60 | 2,487,850 |
| Dec 17, 2024 | 941.05 | 965.65 | 921.05 | 958.70 | 958.70 | 460,693 |
| Dec 16, 2024 | 849.40 | 988.00 | 849.40 | 954.80 | 954.80 | 3,877,434 |
| Dec 13, 2024 | 815.00 | 842.40 | 814.05 | 837.05 | 837.05 | 69,256 |
| Dec 12, 2024 | 848.40 | 852.90 | 822.65 | 824.60 | 824.60 | 86,884 |
| Dec 11, 2024 | 899.00 | 899.00 | 836.95 | 849.60 | 849.60 | 190,297 |
| Dec 10, 2024 | 891.60 | 904.00 | 872.60 | 899.00 | 899.00 | 263,763 |
| Dec 9, 2024 | 893.05 | 904.75 | 880.00 | 884.50 | 884.50 | 176,071 |
| Dec 6, 2024 | 870.00 | 895.00 | 856.50 | 891.15 | 891.15 | 190,279 |
| Dec 5, 2024 | 871.95 | 884.40 | 851.00 | 861.20 | 861.20 | 150,169 |
| Dec 4, 2024 | 855.00 | 868.00 | 846.00 | 850.70 | 850.70 | 127,030 |
| Dec 3, 2024 | 849.75 | 856.10 | 835.50 | 849.45 | 849.45 | 153,349 |
| Dec 2, 2024 | 787.80 | 849.00 | 768.40 | 842.95 | 842.95 | 433,034 |
| Nov 29, 2024 | 777.40 | 786.00 | 765.05 | 781.60 | 781.60 | 90,270 |
| Nov 28, 2024 | 780.00 | 795.25 | 770.20 | 777.15 | 777.15 | 59,209 |
| Nov 27, 2024 | 778.90 | 794.00 | 770.00 | 776.25 | 776.25 | 27,403 |
| Nov 26, 2024 | 754.90 | 777.90 | 749.00 | 769.75 | 769.75 | 64,354 |
| Nov 25, 2024 | 759.00 | 768.50 | 748.90 | 752.90 | 752.90 | 46,086 |
| Nov 22, 2024 | 729.85 | 751.85 | 723.50 | 743.75 | 743.75 | 48,051 |
| Nov 21, 2024 | 740.00 | 743.80 | 724.50 | 727.80 | 727.80 | 51,746 |
| Nov 19, 2024 | 750.00 | 768.85 | 733.00 | 741.65 | 741.65 | 75,355 |
| Nov 18, 2024 | 779.15 | 779.15 | 738.20 | 746.95 | 746.95 | 73,996 |
| Nov 14, 2024 | 793.95 | 798.60 | 754.50 | 777.40 | 777.40 | 237,997 |
| Nov 13, 2024 | 769.00 | 777.85 | 741.30 | 759.75 | 759.75 | 60,969 |
| Nov 12, 2024 | 771.45 | 784.35 | 755.00 | 763.30 | 763.30 | 33,242 |
| Nov 11, 2024 | 785.00 | 785.00 | 764.15 | 769.15 | 769.15 | 33,069 |
| Nov 8, 2024 | 814.00 | 814.00 | 778.00 | 785.00 | 785.00 | 66,974 |
| Nov 7, 2024 | 765.00 | 809.00 | 759.50 | 796.55 | 796.55 | 184,319 |
| Nov 6, 2024 | 759.60 | 767.25 | 752.35 | 761.35 | 761.35 | 39,856 |
| Nov 5, 2024 | 759.15 | 770.40 | 752.00 | 759.60 | 759.60 | 34,817 |
| Nov 4, 2024 | 756.75 | 771.90 | 740.00 | 759.15 | 759.15 | 61,447 |
| Nov 1, 2024 | 775.50 | 782.00 | 757.00 | 764.35 | 764.35 | 6,372 |
| Oct 31, 2024 | 754.30 | 778.00 | 748.75 | 775.40 | 775.40 | 51,199 |
| Oct 30, 2024 | 741.35 | 765.40 | 740.00 | 754.30 | 754.30 | 42,330 |
| Oct 29, 2024 | 757.30 | 757.30 | 732.55 | 740.95 | 740.95 | 18,854 |
| Oct 28, 2024 | 720.00 | 753.95 | 720.00 | 746.10 | 746.10 | 80,362 |
| Oct 25, 2024 | 760.60 | 765.00 | 725.00 | 733.70 | 733.70 | 80,330 |
| Oct 24, 2024 | 760.00 | 777.00 | 759.00 | 762.35 | 762.35 | 25,346 |
| Oct 23, 2024 | 765.00 | 782.00 | 759.50 | 760.40 | 760.40 | 42,418 |
| Oct 22, 2024 | 762.00 | 765.05 | 759.50 | 760.00 | 760.00 | 64,160 |
| Oct 21, 2024 | 750.00 | 769.70 | 750.00 | 764.70 | 764.70 | 34,608 |
| Oct 18, 2024 | 735.00 | 765.00 | 725.40 | 761.40 | 761.40 | 41,573 |
| Oct 17, 2024 | 786.00 | 788.00 | 738.50 | 745.00 | 745.00 | 48,642 |
| Oct 16, 2024 | 768.00 | 777.90 | 762.55 | 769.15 | 769.15 | 31,107 |
| Oct 15, 2024 | 760.90 | 772.45 | 760.00 | 769.30 | 769.30 | 18,249 |
| Oct 14, 2024 | 769.85 | 771.40 | 757.50 | 760.90 | 760.90 | 33,691 |
| Oct 11, 2024 | 761.75 | 780.00 | 760.00 | 766.15 | 766.15 | 19,304 |
| Oct 10, 2024 | 751.95 | 770.00 | 744.80 | 766.95 | 766.95 | 31,305 |
| Oct 9, 2024 | 742.00 | 752.95 | 735.80 | 744.50 | 744.50 | 25,783 |
| Oct 8, 2024 | 721.00 | 749.00 | 721.00 | 741.85 | 741.85 | 28,393 |
| Oct 7, 2024 | 763.00 | 765.80 | 716.20 | 727.15 | 727.15 | 61,403 |
| Oct 4, 2024 | 774.00 | 774.00 | 754.50 | 758.45 | 758.45 | 36,607 |
| Oct 3, 2024 | 774.50 | 778.95 | 757.55 | 766.70 | 766.70 | 35,891 |
| Oct 1, 2024 | 787.30 | 789.95 | 775.05 | 780.95 | 780.95 | 22,747 |
| Sep 30, 2024 | 771.20 | 798.75 | 762.05 | 787.30 | 787.30 | 85,537 |
| Sep 27, 2024 | 770.00 | 777.35 | 762.25 | 767.90 | 767.90 | 108,535 |
| Sep 26, 2024 | 781.90 | 787.45 | 760.05 | 764.05 | 764.05 | 57,734 |
| Sep 25, 2024 | 750.00 | 788.05 | 742.00 | 781.90 | 781.90 | 130,877 |
| Sep 24, 2024 | 770.70 | 780.00 | 735.50 | 740.20 | 740.20 | 122,481 |
| Sep 23, 2024 | 761.30 | 772.75 | 760.20 | 769.75 | 769.75 | 104,374 |
| Sep 20, 2024 | 761.95 | 778.00 | 749.55 | 756.50 | 756.50 | 63,365 |
| Sep 19, 2024 | 779.90 | 781.55 | 744.20 | 752.95 | 752.95 | 80,055 |
| Sep 18, 2024 | 785.00 | 787.00 | 763.10 | 771.35 | 771.35 | 66,715 |
| Sep 17, 2024 | 798.00 | 798.40 | 774.75 | 782.10 | 782.10 | 71,744 |
| Sep 16, 2024 | 794.65 | 807.75 | 787.15 | 797.10 | 797.10 | 50,197 |
| Sep 13, 2024 | 810.25 | 821.35 | 793.00 | 794.60 | 794.60 | 79,580 |
| Sep 12, 2024 | 802.25 | 813.00 | 800.25 | 807.05 | 807.05 | 43,099 |
| Sep 11, 2024 | 811.00 | 811.00 | 794.00 | 800.60 | 800.60 | 60,780 |
| Sep 10, 2024 | 792.00 | 830.00 | 792.00 | 807.50 | 807.50 | 225,041 |
| Sep 9, 2024 | 786.00 | 794.65 | 770.15 | 783.95 | 783.95 | 82,265 |
| Sep 6, 2024 | 798.00 | 798.70 | 775.05 | 786.90 | 786.90 | 75,949 |
| Sep 5, 2024 | 792.00 | 802.60 | 786.05 | 791.40 | 791.40 | 96,863 |
| Sep 4, 2024 | 774.95 | 789.80 | 764.95 | 782.20 | 782.20 | 92,862 |
| Sep 3, 2024 | 780.00 | 788.00 | 773.00 | 774.40 | 774.40 | 61,233 |
| Sep 2, 2024 | 795.00 | 799.00 | 774.75 | 780.80 | 780.80 | 117,644 |
| Aug 30, 2024 | 774.15 | 791.95 | 770.70 | 780.35 | 780.35 | 112,764 |
| Aug 29, 2024 | 787.00 | 806.35 | 767.95 | 772.90 | 772.90 | 214,832 |
| Aug 28, 2024 | 808.00 | 818.45 | 780.05 | 784.85 | 784.85 | 366,525 |
| Aug 27, 2024 | 865.75 | 865.75 | 804.10 | 814.25 | 814.25 | 598,318 |
| Aug 26, 2024 | 954.15 | 954.15 | 872.20 | 876.70 | 876.70 | 513,769 |
| Aug 23, 2024 | 914.90 | 998.50 | 906.05 | 954.15 | 954.15 | 721,845 |
| Aug 22, 2024 | 905.15 | 928.80 | 891.60 | 901.50 | 901.50 | 173,799 |
| Aug 21, 2024 | 939.10 | 945.00 | 901.00 | 903.90 | 903.90 | 165,434 |
| Aug 20, 2024 | 949.50 | 963.00 | 926.95 | 939.10 | 939.10 | 175,904 |
| Aug 19, 2024 | 916.00 | 950.00 | 907.95 | 926.25 | 926.25 | 319,162 |
| Aug 16, 2024 | 875.60 | 932.70 | 869.00 | 919.40 | 919.40 | 333,574 |
| Aug 14, 2024 | 882.00 | 890.05 | 863.00 | 874.15 | 874.15 | 136,828 |
| Aug 13, 2024 | 949.15 | 949.35 | 880.05 | 887.80 | 887.80 | 139,027 |
| Aug 12, 2024 | 975.00 | 975.00 | 935.30 | 939.55 | 939.55 | 213,805 |
| Aug 9, 2024 | 978.00 | 986.65 | 921.00 | 969.20 | 969.20 | 598,821 |
| Aug 8, 2024 | 869.40 | 943.00 | 860.30 | 909.45 | 909.45 | 274,288 |
| Aug 7, 2024 | 880.05 | 910.00 | 853.25 | 869.40 | 869.40 | 83,850 |
| Aug 6, 2024 | 832.50 | 880.00 | 830.50 | 855.25 | 855.25 | 108,722 |
| Aug 5, 2024 | 812.10 | 848.90 | 812.10 | 826.35 | 826.35 | 162,192 |
| Aug 2, 2024 | 870.00 | 894.00 | 851.00 | 855.05 | 855.05 | 254,661 |
| Aug 1, 2024 | 941.20 | 959.95 | 891.30 | 897.80 | 897.80 | 224,965 |
| Jul 31, 2024 | 943.00 | 972.10 | 928.00 | 937.35 | 937.35 | 296,699 |
| Jul 30, 2024 | 885.00 | 949.95 | 880.00 | 938.10 | 938.10 | 436,119 |
| Jul 29, 2024 | 875.00 | 898.00 | 866.00 | 872.25 | 872.25 | 73,842 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 26, 2024 | 874.00 | 894.00 | 863.10 | 868.95 | 868.95 | 49,432 |
| Jul 25, 2024 | 882.55 | 902.90 | 864.00 | 869.05 | 866.05 | 122,939 |
| Jul 24, 2024 | 830.00 | 902.00 | 829.95 | 883.55 | 880.50 | 315,685 |
| Jul 23, 2024 | 826.15 | 833.80 | 787.55 | 823.45 | 820.61 | 69,993 |
| Jul 22, 2024 | 821.00 | 832.85 | 806.15 | 818.30 | 815.48 | 78,157 |
| Jul 19, 2024 | 864.00 | 866.90 | 807.05 | 827.10 | 824.24 | 167,184 |
| Jul 18, 2024 | 835.00 | 894.00 | 810.00 | 874.40 | 871.38 | 228,043 |
| Jul 16, 2024 | 829.90 | 849.00 | 825.20 | 833.35 | 830.47 | 38,048 |
| Jul 15, 2024 | 840.00 | 849.60 | 815.55 | 825.35 | 822.50 | 53,948 |
| Jul 12, 2024 | 852.50 | 871.85 | 835.00 | 841.25 | 838.35 | 44,939 |
| Jul 11, 2024 | 873.40 | 873.40 | 832.70 | 842.90 | 839.99 | 28,181 |
| Jul 10, 2024 | 893.00 | 900.00 | 824.05 | 855.20 | 852.25 | 84,777 |
| Jul 9, 2024 | 895.00 | 906.85 | 875.75 | 889.50 | 886.43 | 58,200 |
| Jul 8, 2024 | 898.85 | 916.00 | 850.00 | 890.80 | 887.72 | 81,633 |
| Jul 5, 2024 | 885.40 | 919.15 | 860.15 | 907.90 | 904.77 | 96,406 |
| Jul 4, 2024 | 920.00 | 929.05 | 870.00 | 885.40 | 882.34 | 163,012 |
| Jul 3, 2024 | 862.40 | 926.90 | 848.40 | 909.85 | 906.71 | 321,324 |
| Jul 2, 2024 | 820.00 | 862.00 | 820.00 | 851.95 | 849.01 | 210,797 |
| Jul 1, 2024 | 785.20 | 825.00 | 785.20 | 814.65 | 811.84 | 170,659 |
| Jun 28, 2024 | 777.00 | 799.00 | 773.40 | 786.95 | 784.23 | 71,153 |
| Jun 27, 2024 | 785.00 | 805.00 | 769.00 | 777.00 | 774.32 | 80,134 |
| Jun 26, 2024 | 788.15 | 788.50 | 765.05 | 775.45 | 772.77 | 44,877 |
| Jun 25, 2024 | 778.00 | 810.00 | 766.05 | 786.15 | 783.44 | 81,240 |
| Jun 24, 2024 | 774.00 | 800.00 | 771.30 | 778.80 | 776.11 | 135,819 |
| Jun 21, 2024 | 797.95 | 798.00 | 764.00 | 787.20 | 784.48 | 218,487 |
| Jun 20, 2024 | 711.00 | 798.15 | 710.00 | 784.85 | 782.14 | 1,371,369 |
| Jun 19, 2024 | 712.00 | 723.95 | 694.10 | 706.50 | 704.06 | 214,895 |
| Jun 18, 2024 | 688.00 | 709.80 | 685.30 | 703.80 | 701.37 | 152,166 |
| Jun 14, 2024 | 676.00 | 696.00 | 670.00 | 685.40 | 683.03 | 137,397 |
| Jun 13, 2024 | 661.00 | 675.00 | 660.00 | 671.70 | 669.38 | 70,783 |
| Jun 12, 2024 | 640.90 | 674.90 | 640.05 | 660.70 | 658.42 | 203,928 |
| Jun 11, 2024 | 616.70 | 654.50 | 608.55 | 643.25 | 641.03 | 227,294 |
| Jun 10, 2024 | 594.90 | 620.00 | 594.90 | 616.35 | 614.22 | 89,959 |
| Jun 7, 2024 | 582.15 | 599.10 | 582.05 | 594.70 | 592.65 | 52,849 |
| Jun 6, 2024 | 556.00 | 585.00 | 552.00 | 582.15 | 580.14 | 52,550 |