BSE - Delayed Quote INR
Cyient DLM Limited (CYIENTDLM.BO)
461.10
-21.95
(-4.54%)
At close: 3:44:51 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 25, 2025 | 482.05 | 483.05 | 454.55 | 461.10 | 461.10 | 100,918 |
| Apr 24, 2025 | 495.20 | 499.00 | 480.75 | 483.05 | 483.05 | 63,224 |
| Apr 23, 2025 | 541.00 | 541.00 | 490.65 | 494.90 | 494.90 | 348,025 |
| Apr 22, 2025 | 477.80 | 491.00 | 467.05 | 481.85 | 481.85 | 28,935 |
| Apr 21, 2025 | 468.95 | 474.95 | 461.00 | 471.60 | 471.60 | 35,247 |
| Apr 17, 2025 | 449.00 | 472.35 | 449.00 | 465.75 | 465.75 | 23,376 |
| Apr 16, 2025 | 456.60 | 464.10 | 456.00 | 461.55 | 461.55 | 8,154 |
| Apr 15, 2025 | 448.45 | 460.35 | 448.45 | 456.10 | 456.10 | 17,271 |
| Apr 11, 2025 | 448.45 | 449.50 | 435.90 | 445.50 | 445.50 | 29,330 |
| Apr 9, 2025 | 419.05 | 434.25 | 419.00 | 426.45 | 426.45 | 8,311 |
| Apr 8, 2025 | 437.80 | 437.80 | 417.75 | 427.70 | 427.70 | 21,121 |
| Apr 7, 2025 | 350.15 | 418.25 | 350.15 | 414.55 | 414.55 | 52,462 |
| Apr 4, 2025 | 450.65 | 452.70 | 427.00 | 431.95 | 431.95 | 45,938 |
| Apr 3, 2025 | 445.15 | 461.70 | 445.15 | 456.45 | 456.45 | 19,837 |
| Apr 2, 2025 | 449.25 | 462.05 | 448.55 | 451.75 | 451.75 | 22,499 |
| Apr 1, 2025 | 461.90 | 482.95 | 455.75 | 461.75 | 461.75 | 35,416 |
| Mar 28, 2025 | 446.55 | 483.55 | 431.75 | 457.15 | 457.15 | 176,611 |
| Mar 27, 2025 | 387.00 | 464.75 | 382.00 | 448.50 | 448.50 | 83,432 |
| Mar 26, 2025 | 413.95 | 413.95 | 383.50 | 387.30 | 387.30 | 50,100 |
| Mar 25, 2025 | 430.60 | 430.80 | 401.85 | 403.35 | 403.35 | 22,985 |
| Mar 24, 2025 | 425.45 | 440.85 | 418.00 | 426.30 | 426.30 | 25,989 |
| Mar 21, 2025 | 410.50 | 421.95 | 409.50 | 417.50 | 417.50 | 41,012 |
| Mar 20, 2025 | 420.95 | 422.00 | 408.90 | 410.65 | 410.65 | 13,009 |
| Mar 19, 2025 | 405.80 | 414.00 | 404.35 | 412.45 | 412.45 | 31,873 |
| Mar 18, 2025 | 399.95 | 404.25 | 392.75 | 403.05 | 403.05 | 22,755 |
| Mar 17, 2025 | 401.50 | 403.15 | 389.00 | 392.75 | 392.75 | 36,475 |
| Mar 13, 2025 | 408.55 | 414.80 | 400.50 | 401.10 | 401.10 | 10,578 |
| Mar 12, 2025 | 414.80 | 419.85 | 406.10 | 408.15 | 408.15 | 10,411 |
| Mar 11, 2025 | 403.95 | 413.70 | 400.00 | 406.85 | 406.85 | 43,000 |
| Mar 10, 2025 | 428.05 | 430.55 | 403.80 | 412.20 | 412.20 | 32,449 |
| Mar 7, 2025 | 421.55 | 433.55 | 414.05 | 428.95 | 428.95 | 13,362 |
| Mar 6, 2025 | 411.80 | 420.10 | 408.10 | 414.60 | 414.60 | 28,685 |
| Mar 5, 2025 | 401.50 | 412.00 | 400.90 | 407.80 | 407.80 | 23,315 |
| Mar 4, 2025 | 387.10 | 403.50 | 385.95 | 401.30 | 401.30 | 17,158 |
| Mar 3, 2025 | 405.00 | 405.00 | 380.50 | 392.75 | 392.75 | 19,998 |
| Feb 28, 2025 | 408.40 | 408.40 | 391.40 | 402.45 | 402.45 | 16,018 |
| Feb 27, 2025 | 418.00 | 418.00 | 399.75 | 408.25 | 408.25 | 29,864 |
| Feb 25, 2025 | 420.85 | 423.30 | 409.50 | 413.25 | 413.25 | 16,175 |
| Feb 24, 2025 | 432.00 | 432.00 | 416.00 | 418.10 | 418.10 | 9,326 |
| Feb 21, 2025 | 435.00 | 445.00 | 426.10 | 430.35 | 430.35 | 44,181 |
| Feb 20, 2025 | 413.05 | 429.15 | 410.70 | 424.35 | 424.35 | 27,189 |
| Feb 19, 2025 | 406.85 | 414.00 | 403.00 | 412.90 | 412.90 | 17,249 |
| Feb 18, 2025 | 422.00 | 427.85 | 401.90 | 404.65 | 404.65 | 51,711 |
| Feb 17, 2025 | 435.00 | 435.00 | 416.40 | 421.40 | 421.40 | 22,505 |
| Feb 14, 2025 | 448.00 | 448.00 | 417.00 | 432.95 | 432.95 | 29,426 |
| Feb 13, 2025 | 447.55 | 449.70 | 429.20 | 430.45 | 430.45 | 28,289 |
| Feb 12, 2025 | 430.40 | 442.95 | 420.70 | 439.15 | 439.15 | 53,542 |
| Feb 11, 2025 | 444.95 | 444.95 | 414.25 | 422.70 | 422.70 | 21,205 |
| Feb 10, 2025 | 472.55 | 472.55 | 436.65 | 439.45 | 439.45 | 12,041 |
| Feb 7, 2025 | 457.65 | 459.85 | 440.10 | 451.10 | 451.10 | 17,092 |
| Feb 6, 2025 | 475.00 | 475.00 | 456.70 | 457.50 | 457.50 | 29,836 |
| Feb 5, 2025 | 479.80 | 488.00 | 468.40 | 469.65 | 469.65 | 37,059 |
| Feb 4, 2025 | 493.20 | 493.20 | 473.50 | 475.40 | 475.40 | 21,199 |
| Feb 3, 2025 | 503.25 | 503.25 | 478.00 | 483.50 | 483.50 | 19,063 |
| Feb 1, 2025 | 496.40 | 504.00 | 488.00 | 493.40 | 493.40 | 22,278 |
| Jan 31, 2025 | 504.15 | 504.15 | 486.55 | 488.50 | 488.50 | 27,390 |
| Jan 30, 2025 | 533.95 | 533.95 | 491.10 | 495.15 | 495.15 | 16,651 |
| Jan 29, 2025 | 499.95 | 541.45 | 496.85 | 519.55 | 519.55 | 67,710 |
| Jan 28, 2025 | 484.05 | 510.00 | 454.00 | 500.95 | 500.95 | 29,073 |
| Jan 27, 2025 | 498.40 | 498.40 | 471.00 | 483.95 | 483.95 | 28,419 |
| Jan 24, 2025 | 522.40 | 522.40 | 493.35 | 497.60 | 497.60 | 78,906 |
| Jan 23, 2025 | 525.30 | 527.40 | 510.00 | 512.20 | 512.20 | 53,345 |
| Jan 22, 2025 | 564.00 | 570.75 | 506.05 | 515.70 | 515.70 | 288,098 |
| Jan 21, 2025 | 607.60 | 618.55 | 592.15 | 596.50 | 596.50 | 23,592 |
| Jan 20, 2025 | 595.05 | 614.00 | 595.05 | 600.55 | 600.55 | 9,553 |
| Jan 17, 2025 | 623.00 | 623.00 | 595.95 | 599.10 | 599.10 | 6,367 |
| Jan 16, 2025 | 610.00 | 610.00 | 595.05 | 600.95 | 600.95 | 9,640 |
| Jan 15, 2025 | 589.95 | 598.00 | 584.00 | 591.30 | 591.30 | 10,822 |
| Jan 14, 2025 | 593.05 | 603.00 | 584.15 | 586.30 | 586.30 | 8,499 |
| Jan 13, 2025 | 614.05 | 618.00 | 587.70 | 591.25 | 591.25 | 33,968 |
| Jan 10, 2025 | 620.05 | 623.65 | 612.00 | 618.60 | 618.60 | 7,130 |
| Jan 9, 2025 | 632.75 | 640.00 | 625.00 | 626.00 | 626.00 | 7,521 |
| Jan 8, 2025 | 640.05 | 650.00 | 636.95 | 645.05 | 645.05 | 7,666 |
| Jan 7, 2025 | 648.60 | 654.25 | 635.15 | 639.45 | 639.45 | 25,308 |
| Jan 6, 2025 | 664.00 | 675.25 | 644.55 | 650.35 | 650.35 | 12,233 |
| Jan 3, 2025 | 671.05 | 680.35 | 665.90 | 667.35 | 667.35 | 19,457 |
| Jan 2, 2025 | 677.90 | 678.35 | 668.50 | 670.85 | 670.85 | 15,035 |
| Jan 1, 2025 | 670.00 | 679.05 | 669.50 | 673.55 | 673.55 | 7,366 |
| Dec 31, 2024 | 665.05 | 673.00 | 664.40 | 669.20 | 669.20 | 7,484 |
| Dec 30, 2024 | 676.00 | 682.25 | 661.00 | 677.85 | 677.85 | 29,448 |
| Dec 27, 2024 | 680.00 | 682.90 | 672.85 | 676.95 | 676.95 | 15,673 |
| Dec 26, 2024 | 679.00 | 695.85 | 671.25 | 677.40 | 677.40 | 12,549 |
| Dec 24, 2024 | 667.45 | 673.85 | 663.10 | 671.35 | 671.35 | 7,047 |
| Dec 23, 2024 | 688.60 | 688.60 | 663.50 | 667.25 | 667.25 | 16,121 |
| Dec 20, 2024 | 669.95 | 688.90 | 666.75 | 675.90 | 675.90 | 55,282 |
| Dec 19, 2024 | 655.05 | 669.60 | 649.60 | 667.05 | 667.05 | 31,906 |
| Dec 18, 2024 | 678.75 | 678.75 | 658.20 | 666.50 | 666.50 | 14,566 |
| Dec 17, 2024 | 671.25 | 674.55 | 661.60 | 664.35 | 664.35 | 19,196 |
| Dec 16, 2024 | 663.85 | 677.00 | 662.55 | 670.30 | 670.30 | 22,082 |
| Dec 13, 2024 | 666.90 | 666.90 | 647.00 | 657.05 | 657.05 | 27,525 |
| Dec 12, 2024 | 679.20 | 679.20 | 660.00 | 661.05 | 661.05 | 27,967 |
| Dec 11, 2024 | 669.95 | 680.00 | 666.10 | 670.35 | 670.35 | 10,966 |
| Dec 10, 2024 | 662.80 | 672.45 | 662.00 | 663.95 | 663.95 | 15,464 |
| Dec 9, 2024 | 687.15 | 687.15 | 660.95 | 662.75 | 662.75 | 13,988 |
| Dec 6, 2024 | 693.60 | 693.60 | 667.10 | 670.45 | 670.45 | 20,604 |
| Dec 5, 2024 | 695.00 | 702.80 | 671.30 | 676.10 | 676.10 | 42,241 |
| Dec 4, 2024 | 713.00 | 717.15 | 691.55 | 693.15 | 693.15 | 47,097 |
| Dec 3, 2024 | 735.05 | 743.15 | 708.30 | 710.60 | 710.60 | 40,019 |
| Dec 2, 2024 | 697.05 | 736.30 | 688.90 | 733.10 | 733.10 | 26,787 |
| Nov 29, 2024 | 695.20 | 702.90 | 685.10 | 698.75 | 698.75 | 30,984 |
| Nov 28, 2024 | 667.75 | 705.60 | 664.50 | 693.70 | 693.70 | 50,313 |
| Nov 27, 2024 | 636.95 | 660.00 | 632.05 | 655.20 | 655.20 | 11,878 |
| Nov 26, 2024 | 636.00 | 637.10 | 625.45 | 630.70 | 630.70 | 5,179 |
| Nov 25, 2024 | 650.00 | 650.00 | 630.00 | 632.00 | 632.00 | 22,984 |
| Nov 22, 2024 | 626.35 | 634.00 | 619.75 | 629.35 | 629.35 | 13,864 |
| Nov 21, 2024 | 644.90 | 644.90 | 621.00 | 622.95 | 622.95 | 13,144 |
| Nov 19, 2024 | 635.00 | 642.85 | 630.15 | 637.45 | 637.45 | 6,956 |
| Nov 18, 2024 | 631.70 | 635.00 | 619.15 | 622.35 | 622.35 | 7,522 |
| Nov 14, 2024 | 624.95 | 636.40 | 616.70 | 628.95 | 628.95 | 12,086 |
| Nov 13, 2024 | 629.15 | 634.85 | 611.30 | 613.65 | 613.65 | 26,493 |
| Nov 12, 2024 | 650.00 | 656.65 | 631.00 | 634.25 | 634.25 | 15,495 |
| Nov 11, 2024 | 662.05 | 664.95 | 647.55 | 650.50 | 650.50 | 29,441 |
| Nov 8, 2024 | 670.00 | 670.00 | 651.00 | 662.05 | 662.05 | 13,299 |
| Nov 7, 2024 | 650.00 | 661.95 | 644.05 | 659.50 | 659.50 | 32,986 |
| Nov 6, 2024 | 644.70 | 660.15 | 635.00 | 643.70 | 643.70 | 24,578 |
| Nov 4, 2024 | 667.95 | 667.95 | 630.00 | 632.65 | 632.65 | 25,359 |
| Nov 1, 2024 | 674.35 | 674.35 | 652.60 | 660.70 | 660.70 | 9,292 |
| Oct 31, 2024 | 639.95 | 655.00 | 628.65 | 645.05 | 645.05 | 14,206 |
| Oct 29, 2024 | 607.90 | 613.95 | 600.50 | 610.30 | 610.30 | 22,365 |
| Oct 28, 2024 | 615.55 | 626.95 | 603.40 | 605.70 | 605.70 | 34,207 |
| Oct 25, 2024 | 632.00 | 637.45 | 610.05 | 613.90 | 613.90 | 41,626 |
| Oct 24, 2024 | 640.60 | 645.00 | 634.20 | 636.80 | 636.80 | 19,954 |
| Oct 23, 2024 | 661.90 | 665.45 | 633.95 | 640.55 | 640.55 | 44,750 |
| Oct 22, 2024 | 700.00 | 700.00 | 652.70 | 661.90 | 661.90 | 71,067 |
| Oct 21, 2024 | 693.05 | 722.40 | 693.05 | 699.15 | 699.15 | 40,514 |
| Oct 18, 2024 | 688.00 | 695.30 | 677.90 | 691.90 | 691.90 | 5,436 |
| Oct 17, 2024 | 717.35 | 717.35 | 691.75 | 693.45 | 693.45 | 9,117 |
| Oct 16, 2024 | 714.00 | 714.00 | 699.05 | 704.20 | 704.20 | 5,738 |
| Oct 15, 2024 | 708.05 | 716.10 | 702.70 | 713.10 | 713.10 | 7,880 |
| Oct 14, 2024 | 694.60 | 710.00 | 694.60 | 707.20 | 707.20 | 21,695 |
| Oct 11, 2024 | 705.00 | 708.50 | 685.80 | 694.75 | 694.75 | 27,554 |
| Oct 10, 2024 | 703.00 | 714.45 | 691.65 | 702.05 | 702.05 | 21,684 |
| Oct 9, 2024 | 685.00 | 705.35 | 685.00 | 699.55 | 699.55 | 27,834 |
| Oct 8, 2024 | 675.55 | 690.00 | 669.05 | 681.60 | 681.60 | 19,329 |
| Oct 7, 2024 | 690.00 | 693.70 | 673.05 | 675.50 | 675.50 | 29,137 |
| Oct 4, 2024 | 699.05 | 704.40 | 676.60 | 683.60 | 683.60 | 18,604 |
| Oct 3, 2024 | 701.20 | 709.40 | 688.75 | 690.40 | 690.40 | 19,379 |
| Oct 1, 2024 | 675.20 | 714.10 | 675.00 | 710.30 | 710.30 | 100,483 |
| Sep 30, 2024 | 675.05 | 680.90 | 662.05 | 669.10 | 669.10 | 21,787 |
| Sep 27, 2024 | 685.00 | 685.00 | 667.20 | 673.35 | 673.35 | 8,671 |
| Sep 26, 2024 | 670.50 | 679.45 | 664.85 | 674.10 | 674.10 | 320,011 |
| Sep 25, 2024 | 683.05 | 686.30 | 664.35 | 666.95 | 666.95 | 39,044 |
| Sep 24, 2024 | 690.55 | 692.00 | 680.55 | 683.05 | 683.05 | 6,152 |
| Sep 23, 2024 | 692.00 | 695.80 | 687.00 | 690.30 | 690.30 | 8,315 |
| Sep 20, 2024 | 691.00 | 696.50 | 680.25 | 691.15 | 691.15 | 18,001 |
| Sep 19, 2024 | 706.60 | 706.60 | 685.00 | 690.75 | 690.75 | 32,636 |
| Sep 18, 2024 | 705.10 | 707.00 | 693.65 | 695.10 | 695.10 | 21,040 |
| Sep 17, 2024 | 697.35 | 710.00 | 692.55 | 706.40 | 706.40 | 19,059 |
| Sep 16, 2024 | 705.90 | 707.00 | 691.05 | 695.35 | 695.35 | 13,568 |
| Sep 13, 2024 | 723.55 | 723.55 | 700.00 | 702.75 | 702.75 | 27,167 |
| Sep 12, 2024 | 714.70 | 719.95 | 708.00 | 716.25 | 716.25 | 18,629 |
| Sep 11, 2024 | 705.00 | 724.00 | 697.00 | 704.00 | 704.00 | 25,134 |
| Sep 10, 2024 | 712.00 | 713.20 | 695.05 | 699.55 | 699.55 | 20,976 |
| Sep 9, 2024 | 710.95 | 710.95 | 697.75 | 703.30 | 703.30 | 14,544 |
| Sep 6, 2024 | 725.00 | 725.10 | 695.55 | 711.40 | 711.40 | 23,207 |
| Sep 5, 2024 | 726.00 | 729.00 | 719.30 | 722.65 | 722.65 | 22,842 |
| Sep 4, 2024 | 723.35 | 729.45 | 718.35 | 723.95 | 723.95 | 10,687 |
| Sep 3, 2024 | 740.95 | 740.95 | 726.00 | 727.75 | 727.75 | 19,361 |
| Sep 2, 2024 | 749.65 | 750.00 | 729.35 | 732.40 | 732.40 | 23,479 |
| Aug 30, 2024 | 762.00 | 766.15 | 742.15 | 746.40 | 746.40 | 32,753 |
| Aug 29, 2024 | 766.30 | 776.00 | 745.70 | 753.80 | 753.80 | 11,255 |
| Aug 28, 2024 | 780.90 | 785.00 | 768.05 | 769.50 | 769.50 | 9,335 |
| Aug 26, 2024 | 804.05 | 814.95 | 777.40 | 782.60 | 782.60 | 38,069 |
| Aug 23, 2024 | 827.05 | 840.05 | 798.00 | 800.80 | 800.80 | 63,835 |
| Aug 22, 2024 | 790.00 | 823.00 | 789.40 | 818.40 | 818.40 | 113,746 |
| Aug 21, 2024 | 766.50 | 790.00 | 762.10 | 776.10 | 776.10 | 12,138,390 |
| Aug 20, 2024 | 793.00 | 793.00 | 783.05 | 788.50 | 788.50 | 10,884 |
| Aug 19, 2024 | 792.90 | 799.00 | 782.10 | 786.00 | 786.00 | 12,447 |
| Aug 16, 2024 | 781.10 | 793.00 | 779.35 | 785.20 | 785.20 | 6,568 |
| Aug 14, 2024 | 770.00 | 779.00 | 756.25 | 766.20 | 766.20 | 13,851 |
| Aug 13, 2024 | 780.05 | 791.95 | 766.15 | 770.15 | 770.15 | 14,469 |
| Aug 12, 2024 | 775.00 | 787.80 | 747.80 | 780.05 | 780.05 | 9,999 |
| Aug 9, 2024 | 768.00 | 777.65 | 765.75 | 768.45 | 768.45 | 6,109 |
| Aug 8, 2024 | 776.65 | 777.55 | 765.75 | 767.95 | 767.95 | 7,109 |
| Aug 7, 2024 | 770.00 | 779.30 | 756.50 | 776.65 | 776.65 | 8,973 |
| Aug 6, 2024 | 745.20 | 779.40 | 745.20 | 752.00 | 752.00 | 23,741 |
| Aug 5, 2024 | 751.55 | 775.15 | 741.55 | 750.30 | 750.30 | 29,061 |
| Aug 2, 2024 | 781.40 | 795.70 | 780.05 | 784.45 | 784.45 | 26,442 |
| Aug 1, 2024 | 805.00 | 816.00 | 793.40 | 801.20 | 801.20 | 14,752 |
| Jul 31, 2024 | 825.05 | 828.35 | 798.75 | 805.55 | 805.55 | 33,074 |
| Jul 30, 2024 | 828.00 | 836.85 | 816.40 | 824.35 | 824.35 | 48,978 |
| Jul 29, 2024 | 775.05 | 872.55 | 755.45 | 818.65 | 818.65 | 58,850 |
| Jul 26, 2024 | 776.05 | 784.00 | 767.95 | 775.75 | 775.75 | 27,024 |
| Jul 25, 2024 | 764.20 | 778.00 | 755.00 | 771.50 | 771.50 | 14,757 |
| Jul 24, 2024 | 763.95 | 779.00 | 752.55 | 775.80 | 775.80 | 53,912 |
| Jul 23, 2024 | 766.95 | 767.00 | 725.45 | 751.95 | 751.95 | 56,955 |
| Jul 22, 2024 | 745.15 | 788.00 | 745.15 | 765.30 | 765.30 | 43,488 |
| Jul 19, 2024 | 803.55 | 803.55 | 759.00 | 762.95 | 762.95 | 24,072 |
| Jul 18, 2024 | 788.00 | 799.20 | 770.00 | 790.55 | 790.55 | 26,868 |
| Jul 16, 2024 | 752.20 | 788.85 | 752.20 | 781.70 | 781.70 | 49,516 |
| Jul 15, 2024 | 779.95 | 780.25 | 749.95 | 754.55 | 754.55 | 14,837 |
| Jul 12, 2024 | 795.00 | 795.00 | 759.95 | 765.05 | 765.05 | 217,407 |
| Jul 11, 2024 | 767.20 | 789.55 | 766.20 | 784.75 | 784.75 | 70,304 |
| Jul 10, 2024 | 764.00 | 776.65 | 737.65 | 751.85 | 751.85 | 33,567 |
| Jul 9, 2024 | 775.00 | 792.40 | 760.30 | 764.00 | 764.00 | 31,363 |
| Jul 8, 2024 | 790.05 | 795.15 | 766.40 | 772.85 | 772.85 | 21,222 |
| Jul 5, 2024 | 779.95 | 789.00 | 764.25 | 785.70 | 785.70 | 37,927 |
| Jul 4, 2024 | 755.00 | 777.45 | 755.00 | 775.05 | 775.05 | 9,468 |
| Jul 3, 2024 | 760.00 | 765.00 | 750.20 | 759.35 | 759.35 | 27,050 |
| Jul 2, 2024 | 758.05 | 772.55 | 750.15 | 752.95 | 752.95 | 43,615 |
| Jul 1, 2024 | 743.00 | 751.65 | 736.85 | 749.40 | 749.40 | 10,581 |
| Jun 28, 2024 | 733.40 | 749.35 | 733.40 | 742.10 | 742.10 | 14,664 |
| Jun 27, 2024 | 730.80 | 762.00 | 730.80 | 740.00 | 740.00 | 50,278 |
| Jun 26, 2024 | 754.45 | 754.45 | 737.60 | 740.30 | 740.30 | 27,953 |
| Jun 25, 2024 | 752.00 | 759.30 | 737.50 | 742.60 | 742.60 | 20,090 |
| Jun 24, 2024 | 743.80 | 749.90 | 725.80 | 744.30 | 744.30 | 19,036 |
| Jun 21, 2024 | 759.95 | 766.30 | 726.00 | 731.80 | 731.80 | 75,607 |
| Jun 20, 2024 | 729.90 | 756.30 | 717.45 | 745.70 | 745.70 | 46,142 |
| Jun 19, 2024 | 708.80 | 735.00 | 708.00 | 720.15 | 720.15 | 32,784 |
| Jun 18, 2024 | 692.00 | 709.75 | 691.65 | 700.20 | 700.20 | 406,542 |
| Jun 14, 2024 | 702.45 | 702.45 | 686.20 | 687.85 | 687.85 | 17,846 |
| Jun 13, 2024 | 685.00 | 694.10 | 671.90 | 685.35 | 685.35 | 440,959 |
| Jun 12, 2024 | 681.05 | 692.10 | 675.00 | 677.05 | 677.05 | 113,608 |
| Jun 11, 2024 | 693.05 | 695.35 | 680.00 | 684.80 | 684.80 | 24,956 |
| Jun 10, 2024 | 678.00 | 702.40 | 663.00 | 694.05 | 694.05 | 26,799 |
| Jun 7, 2024 | 668.80 | 668.80 | 654.15 | 662.70 | 662.70 | 25,394 |
| Jun 6, 2024 | 610.05 | 659.70 | 608.05 | 654.40 | 654.40 | 47,152 |
| Jun 5, 2024 | 629.95 | 633.65 | 580.00 | 598.05 | 598.05 | 97,648 |
| Jun 4, 2024 | 660.05 | 660.05 | 588.00 | 609.95 | 609.95 | 85,728 |
| Jun 3, 2024 | 639.90 | 669.40 | 629.15 | 664.95 | 664.95 | 341,708 |
| May 31, 2024 | 650.00 | 653.45 | 627.10 | 629.80 | 629.80 | 31,930 |
| May 30, 2024 | 660.00 | 661.70 | 645.20 | 648.75 | 648.75 | 18,367 |
| May 29, 2024 | 630.05 | 665.90 | 630.05 | 662.80 | 662.80 | 209,245 |
| May 28, 2024 | 661.05 | 663.05 | 653.00 | 658.50 | 658.50 | 12,941 |
| May 27, 2024 | 665.90 | 668.10 | 652.00 | 660.00 | 660.00 | 21,182 |
| May 24, 2024 | 678.75 | 678.75 | 659.00 | 661.55 | 661.55 | 26,763 |
| May 23, 2024 | 687.50 | 687.50 | 670.15 | 671.70 | 671.70 | 24,252 |
| May 22, 2024 | 683.95 | 687.90 | 670.10 | 685.25 | 685.25 | 24,470 |
| May 21, 2024 | 698.95 | 698.95 | 672.75 | 678.95 | 678.95 | 22,827 |
| May 17, 2024 | 668.95 | 677.05 | 662.15 | 674.80 | 674.80 | 314,484 |
| May 16, 2024 | 672.10 | 672.30 | 662.55 | 664.45 | 664.45 | 7,261 |
| May 15, 2024 | 665.05 | 684.60 | 661.45 | 665.25 | 665.25 | 19,499 |
| May 14, 2024 | 670.65 | 678.75 | 667.10 | 669.00 | 669.00 | 309,487 |
| May 13, 2024 | 666.05 | 671.65 | 661.50 | 665.00 | 665.00 | 105,799 |
| May 10, 2024 | 670.00 | 677.50 | 663.00 | 674.35 | 674.35 | 17,172 |
| May 9, 2024 | 678.95 | 682.20 | 663.95 | 671.75 | 671.75 | 6,094 |
| May 8, 2024 | 667.75 | 686.00 | 660.00 | 675.95 | 675.95 | 14,173 |
| May 7, 2024 | 668.80 | 677.05 | 659.00 | 667.20 | 667.20 | 35,036 |
| May 6, 2024 | 688.00 | 692.00 | 665.05 | 668.15 | 668.15 | 292,625 |
| May 3, 2024 | 694.95 | 696.00 | 680.10 | 685.50 | 685.50 | 136,193 |
| May 2, 2024 | 696.15 | 703.00 | 688.00 | 690.30 | 690.30 | 16,043 |
| Apr 30, 2024 | 698.75 | 701.80 | 690.50 | 692.90 | 692.90 | 12,292 |
| Apr 29, 2024 | 701.75 | 701.75 | 688.40 | 690.45 | 690.45 | 130,540 |
| Apr 26, 2024 | 705.00 | 706.00 | 688.50 | 691.80 | 691.80 | 42,246 |
| Apr 25, 2024 | 730.00 | 730.00 | 694.40 | 699.10 | 699.10 | 78,232 |