NSE - Free Realtime Quote INR
DCM Shriram Industries Limited (DCMSRIND.NS)
185.05
+0.35
+(0.19%)
As of 1:55:29 PM 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 | 184.70 | 186.86 | 182.48 | 185.05 | 185.05 | 42,599 |
| May 22, 2025 | 187.60 | 187.60 | 182.10 | 184.70 | 184.70 | 44,849 |
| May 21, 2025 | 186.90 | 188.00 | 183.45 | 185.76 | 185.76 | 127,000 |
| May 20, 2025 | 184.00 | 187.20 | 182.71 | 185.05 | 185.05 | 70,695 |
| May 19, 2025 | 187.00 | 189.01 | 182.71 | 183.89 | 183.89 | 170,538 |
| May 16, 2025 | 186.98 | 187.99 | 183.07 | 183.93 | 183.93 | 147,240 |
| May 15, 2025 | 185.00 | 186.50 | 182.81 | 185.25 | 185.25 | 88,170 |
| May 14, 2025 | 185.25 | 188.00 | 183.31 | 184.44 | 184.44 | 136,240 |
| May 13, 2025 | 182.51 | 187.00 | 182.21 | 183.44 | 183.44 | 119,696 |
| May 12, 2025 | 177.45 | 183.05 | 176.99 | 182.05 | 182.05 | 200,851 |
| May 9, 2025 | 170.20 | 175.50 | 168.99 | 174.02 | 174.02 | 93,679 |
| May 8, 2025 | 180.10 | 182.89 | 173.50 | 174.95 | 174.95 | 47,105 |
| May 7, 2025 | 176.01 | 181.70 | 176.01 | 179.94 | 179.94 | 80,791 |
| May 6, 2025 | 188.00 | 194.00 | 176.25 | 178.61 | 178.61 | 601,051 |
| May 5, 2025 | 179.50 | 181.33 | 175.95 | 179.61 | 179.61 | 75,413 |
| May 2, 2025 | 181.78 | 181.78 | 175.61 | 179.00 | 179.00 | 54,159 |
| Apr 30, 2025 | 172.20 | 181.80 | 171.20 | 179.03 | 179.03 | 155,235 |
| Apr 29, 2025 | 180.11 | 183.00 | 173.60 | 174.60 | 174.60 | 120,942 |
| Apr 28, 2025 | 180.10 | 182.15 | 176.64 | 180.17 | 180.17 | 51,868 |
| Apr 25, 2025 | 182.05 | 183.45 | 176.39 | 180.18 | 180.18 | 161,569 |
| Apr 24, 2025 | 186.94 | 186.94 | 181.44 | 183.01 | 183.01 | 86,541 |
| Apr 23, 2025 | 186.85 | 187.10 | 182.17 | 185.08 | 185.08 | 104,682 |
| Apr 22, 2025 | 180.00 | 186.90 | 178.52 | 184.11 | 184.11 | 114,985 |
| Apr 21, 2025 | 177.00 | 182.10 | 174.34 | 180.24 | 180.24 | 117,351 |
| Apr 17, 2025 | 173.89 | 177.45 | 172.47 | 176.47 | 176.47 | 98,194 |
| Apr 16, 2025 | 173.90 | 174.25 | 170.60 | 173.50 | 173.50 | 66,663 |
| Apr 15, 2025 | 170.90 | 173.60 | 168.02 | 171.94 | 171.94 | 71,260 |
| Apr 11, 2025 | 170.70 | 170.70 | 166.57 | 167.74 | 167.74 | 48,008 |
| Apr 9, 2025 | 166.30 | 167.19 | 159.71 | 164.92 | 164.92 | 108,848 |
| Apr 8, 2025 | 172.00 | 172.50 | 164.11 | 167.78 | 167.78 | 79,322 |
| Apr 7, 2025 | 150.06 | 165.11 | 150.06 | 164.12 | 164.12 | 180,003 |
| Apr 4, 2025 | 2 Dividend | |||||
| Apr 4, 2025 | 174.01 | 179.38 | 173.61 | 176.86 | 176.86 | 275,419 |
| Apr 3, 2025 | 175.90 | 177.90 | 171.55 | 176.88 | 174.88 | 183,902 |
| Apr 2, 2025 | 181.80 | 181.80 | 173.61 | 177.65 | 175.64 | 194,662 |
| Apr 1, 2025 | 160.00 | 181.00 | 160.00 | 178.25 | 176.23 | 793,418 |
| Mar 28, 2025 | 163.35 | 167.76 | 158.80 | 159.95 | 158.14 | 109,713 |
| Mar 27, 2025 | 166.88 | 169.90 | 158.30 | 160.92 | 159.10 | 156,177 |
| Mar 26, 2025 | 166.00 | 168.58 | 163.63 | 166.87 | 164.98 | 159,728 |
| Mar 25, 2025 | 163.00 | 168.90 | 161.21 | 164.65 | 162.79 | 161,620 |
| Mar 24, 2025 | 166.05 | 168.50 | 161.21 | 162.29 | 160.45 | 207,758 |
| Mar 21, 2025 | 160.85 | 166.00 | 157.81 | 165.19 | 163.32 | 189,146 |
| Mar 20, 2025 | 156.30 | 166.60 | 155.71 | 160.30 | 158.49 | 253,259 |
| Mar 19, 2025 | 149.69 | 157.00 | 149.69 | 154.00 | 152.26 | 153,204 |
| Mar 18, 2025 | 143.31 | 143.31 | 143.31 | 143.31 | 141.69 | - |
| Mar 17, 2025 | 149.97 | 150.98 | 142.11 | 143.31 | 141.69 | 141,579 |
| Mar 13, 2025 | 152.65 | 157.47 | 147.25 | 149.18 | 147.49 | 224,238 |
| Mar 12, 2025 | 154.35 | 157.01 | 151.19 | 152.49 | 150.77 | 57,600 |
| Mar 11, 2025 | 152.50 | 155.01 | 150.97 | 152.91 | 151.18 | 138,793 |
| Mar 10, 2025 | 159.30 | 160.98 | 155.02 | 155.77 | 154.01 | 46,992 |
| Mar 7, 2025 | 159.14 | 164.38 | 157.35 | 159.46 | 157.66 | 82,125 |
| Mar 6, 2025 | 160.70 | 164.64 | 158.35 | 159.14 | 157.34 | 55,915 |
| Mar 5, 2025 | 157.74 | 162.36 | 157.74 | 159.63 | 157.83 | 52,993 |
| Mar 4, 2025 | 155.00 | 158.26 | 152.19 | 157.19 | 155.41 | 91,489 |
| Mar 3, 2025 | 155.00 | 158.13 | 151.00 | 155.00 | 153.25 | 124,723 |
| Feb 28, 2025 | 159.10 | 159.10 | 151.23 | 154.73 | 152.98 | 196,585 |
| Feb 27, 2025 | 160.80 | 161.06 | 154.27 | 159.10 | 157.30 | 114,533 |
| Feb 25, 2025 | 160.00 | 162.19 | 157.41 | 160.83 | 159.01 | 58,966 |
| Feb 24, 2025 | 157.65 | 161.98 | 153.75 | 160.38 | 158.57 | 55,104 |
| Feb 21, 2025 | 159.30 | 161.53 | 156.25 | 157.98 | 156.19 | 28,509 |
| Feb 20, 2025 | 153.60 | 162.00 | 150.61 | 158.89 | 157.09 | 82,130 |
| Feb 19, 2025 | 147.75 | 155.95 | 145.40 | 152.86 | 151.13 | 95,299 |
| Feb 18, 2025 | 150.96 | 151.59 | 143.00 | 149.23 | 147.54 | 163,887 |
| Feb 17, 2025 | 146.00 | 155.00 | 145.00 | 151.14 | 149.43 | 124,843 |
| Feb 14, 2025 | 158.01 | 158.01 | 151.99 | 153.80 | 152.06 | 118,135 |
| Feb 13, 2025 | 161.99 | 162.00 | 155.11 | 157.87 | 156.08 | 114,279 |
| Feb 12, 2025 | 165.65 | 165.65 | 155.01 | 161.37 | 159.55 | 104,753 |
| Feb 11, 2025 | 170.75 | 170.75 | 162.46 | 164.08 | 162.22 | 64,773 |
| Feb 10, 2025 | 174.90 | 174.92 | 166.44 | 169.24 | 167.33 | 52,136 |
| Feb 7, 2025 | 174.20 | 174.85 | 171.21 | 172.61 | 170.66 | 28,012 |
| Feb 6, 2025 | 173.30 | 174.00 | 171.05 | 173.19 | 171.23 | 30,487 |
| Feb 5, 2025 | 169.20 | 174.19 | 169.20 | 172.62 | 170.67 | 56,168 |
| Feb 4, 2025 | 168.96 | 172.65 | 166.02 | 168.87 | 166.96 | 67,970 |
| Feb 3, 2025 | 174.39 | 174.39 | 165.47 | 168.12 | 166.22 | 59,535 |
| Feb 1, 2025 | 171.80 | 177.00 | 170.22 | 173.54 | 171.58 | 52,283 |
| Jan 31, 2025 | 167.00 | 171.90 | 165.52 | 171.13 | 169.20 | 53,920 |
| Jan 30, 2025 | 168.90 | 170.05 | 165.00 | 166.21 | 164.33 | 87,692 |
| Jan 29, 2025 | 162.50 | 171.00 | 162.50 | 168.40 | 166.50 | 101,655 |
| Jan 28, 2025 | 168.52 | 168.52 | 154.00 | 162.13 | 160.30 | 437,481 |
| Jan 27, 2025 | 175.70 | 176.19 | 166.11 | 167.69 | 165.79 | 424,037 |
| Jan 24, 2025 | 178.65 | 183.80 | 175.94 | 178.04 | 176.03 | 70,661 |
| Jan 23, 2025 | 176.40 | 179.10 | 174.70 | 177.60 | 175.59 | 57,878 |
| Jan 22, 2025 | 184.00 | 184.00 | 173.81 | 175.51 | 173.53 | 77,429 |
| Jan 21, 2025 | 184.45 | 184.45 | 178.51 | 180.50 | 178.46 | 70,033 |
| Jan 20, 2025 | 179.99 | 184.85 | 174.55 | 181.71 | 179.66 | 108,684 |
| Jan 17, 2025 | 176.00 | 177.40 | 173.34 | 176.75 | 174.75 | 56,772 |
| Jan 16, 2025 | 172.35 | 177.10 | 172.01 | 174.10 | 172.13 | 124,227 |
| Jan 15, 2025 | 172.84 | 174.42 | 170.42 | 172.30 | 170.35 | 123,296 |
| Jan 14, 2025 | 171.90 | 174.70 | 170.48 | 171.99 | 170.05 | 127,072 |
| Jan 13, 2025 | 176.35 | 179.00 | 170.02 | 171.02 | 169.09 | 141,587 |
| Jan 10, 2025 | 181.00 | 182.00 | 178.01 | 179.03 | 177.01 | 109,188 |
| Jan 9, 2025 | 185.50 | 185.50 | 180.00 | 180.88 | 178.83 | 82,179 |
| Jan 8, 2025 | 188.20 | 188.20 | 182.01 | 183.17 | 181.10 | 77,831 |
| Jan 7, 2025 | 185.00 | 188.65 | 184.49 | 186.34 | 184.23 | 56,925 |
| Jan 6, 2025 | 188.80 | 194.60 | 183.30 | 184.25 | 182.17 | 251,366 |
| Jan 3, 2025 | 187.08 | 190.76 | 186.10 | 187.72 | 185.60 | 102,455 |
| Jan 2, 2025 | 189.99 | 189.99 | 185.07 | 187.08 | 184.96 | 67,743 |
| Jan 1, 2025 | 184.20 | 193.00 | 183.10 | 189.16 | 187.02 | 234,786 |
| Dec 31, 2024 | 178.90 | 183.99 | 176.56 | 183.42 | 181.35 | 125,784 |
| Dec 30, 2024 | 181.70 | 182.01 | 177.50 | 178.07 | 176.06 | 81,483 |
| Dec 27, 2024 | 181.07 | 183.59 | 178.60 | 180.95 | 178.90 | 141,510 |
| Dec 26, 2024 | 184.10 | 187.31 | 179.25 | 181.32 | 179.27 | 156,564 |
| Dec 24, 2024 | 186.97 | 190.36 | 182.00 | 184.02 | 181.94 | 203,680 |
| Dec 23, 2024 | 192.19 | 194.61 | 185.60 | 186.97 | 184.86 | 114,756 |
| Dec 20, 2024 | 197.62 | 198.76 | 189.00 | 190.60 | 188.44 | 109,777 |
| Dec 19, 2024 | 196.90 | 198.99 | 191.01 | 197.62 | 195.39 | 123,949 |
| Dec 18, 2024 | 206.45 | 206.45 | 195.86 | 196.90 | 194.67 | 175,959 |
| Dec 17, 2024 | 206.07 | 207.18 | 202.00 | 203.40 | 201.10 | 143,708 |
| Dec 16, 2024 | 211.00 | 211.30 | 205.11 | 206.07 | 203.74 | 107,541 |
| Dec 13, 2024 | 204.75 | 214.00 | 203.81 | 210.27 | 207.89 | 580,708 |
| Dec 12, 2024 | 205.00 | 209.80 | 201.73 | 203.72 | 201.42 | 243,706 |
| Dec 11, 2024 | 207.10 | 211.96 | 205.11 | 207.39 | 205.05 | 484,353 |
| Dec 10, 2024 | 190.40 | 209.45 | 189.79 | 207.05 | 204.71 | 1,563,580 |
| Dec 9, 2024 | 189.60 | 189.60 | 186.50 | 187.60 | 185.48 | 117,098 |
| Dec 6, 2024 | 185.01 | 188.47 | 183.50 | 187.60 | 185.48 | 124,783 |
| Dec 5, 2024 | 183.90 | 185.88 | 182.94 | 185.01 | 182.92 | 70,761 |
| Dec 4, 2024 | 184.89 | 184.90 | 182.70 | 183.04 | 180.97 | 88,062 |
| Dec 3, 2024 | 182.30 | 186.00 | 181.70 | 182.55 | 180.49 | 122,256 |
| Dec 2, 2024 | 183.45 | 184.11 | 181.47 | 182.87 | 180.80 | 70,991 |
| Nov 29, 2024 | 184.70 | 184.83 | 180.22 | 183.59 | 181.51 | 98,040 |
| Nov 28, 2024 | 185.00 | 191.55 | 182.04 | 183.77 | 181.69 | 168,361 |
| Nov 27, 2024 | 179.80 | 184.77 | 179.00 | 183.52 | 181.44 | 128,912 |
| Nov 26, 2024 | 179.19 | 181.90 | 177.77 | 179.32 | 177.29 | 88,864 |
| Nov 25, 2024 | 182.03 | 184.80 | 178.91 | 179.19 | 177.16 | 111,011 |
| Nov 22, 2024 | 178.11 | 183.94 | 178.11 | 180.55 | 178.51 | 44,055 |
| Nov 21, 2024 | 182.15 | 182.15 | 178.01 | 179.21 | 177.18 | 60,242 |
| Nov 19, 2024 | 181.53 | 186.14 | 180.06 | 181.63 | 179.58 | 88,754 |
| Nov 18, 2024 | 186.95 | 186.95 | 179.50 | 181.92 | 179.86 | 84,342 |
| Nov 14, 2024 | 178.00 | 186.49 | 177.67 | 184.72 | 182.63 | 98,455 |
| Nov 13, 2024 | 184.00 | 184.40 | 176.10 | 178.19 | 176.18 | 131,404 |
| Nov 12, 2024 | 188.80 | 193.90 | 184.70 | 185.83 | 183.73 | 92,162 |
| Nov 11, 2024 | 188.00 | 194.00 | 187.00 | 191.66 | 189.49 | 96,690 |
| Nov 8, 2024 | 193.50 | 196.80 | 187.21 | 190.84 | 188.68 | 181,547 |
| Nov 7, 2024 | 189.99 | 197.39 | 188.06 | 193.89 | 191.70 | 338,298 |
| Nov 6, 2024 | 185.64 | 191.00 | 184.26 | 188.01 | 185.88 | 96,602 |
| Nov 5, 2024 | 182.70 | 187.79 | 181.25 | 184.90 | 182.81 | 91,828 |
| Nov 4, 2024 | 188.55 | 188.55 | 179.82 | 182.22 | 180.16 | 125,700 |
| Nov 1, 2024 | 188.50 | 188.50 | 182.00 | 185.76 | 183.66 | 82,512 |
| Oct 31, 2024 | 185.50 | 192.39 | 177.99 | 179.68 | 177.65 | 285,321 |
| Oct 30, 2024 | 177.85 | 183.40 | 176.50 | 181.44 | 179.39 | 82,739 |
| Oct 29, 2024 | 173.25 | 178.80 | 173.03 | 177.00 | 175.00 | 83,948 |
| Oct 28, 2024 | 172.10 | 174.98 | 168.64 | 172.29 | 170.34 | 163,195 |
| Oct 25, 2024 | 176.05 | 178.00 | 168.79 | 172.10 | 170.15 | 136,324 |
| Oct 24, 2024 | 174.95 | 178.93 | 174.50 | 175.52 | 173.54 | 109,865 |
| Oct 23, 2024 | 181.65 | 185.06 | 174.00 | 174.95 | 172.97 | 498,898 |
| Oct 22, 2024 | 188.88 | 192.70 | 185.11 | 185.36 | 183.26 | 158,468 |
| Oct 21, 2024 | 196.85 | 196.85 | 191.00 | 191.41 | 189.25 | 77,350 |
| Oct 18, 2024 | 193.10 | 195.30 | 190.00 | 194.38 | 192.18 | 83,994 |
| Oct 17, 2024 | 196.20 | 196.39 | 192.91 | 194.02 | 191.83 | 85,270 |
| Oct 16, 2024 | 194.69 | 197.50 | 193.00 | 195.42 | 193.21 | 64,557 |
| Oct 15, 2024 | 194.00 | 196.00 | 192.35 | 194.06 | 191.87 | 95,127 |
| Oct 14, 2024 | 194.20 | 196.70 | 193.00 | 193.35 | 191.16 | 93,864 |
| Oct 11, 2024 | 198.00 | 198.00 | 196.00 | 196.03 | 193.81 | 60,450 |
| Oct 10, 2024 | 199.10 | 199.18 | 196.71 | 197.11 | 194.88 | 70,614 |
| Oct 9, 2024 | 196.55 | 200.00 | 195.24 | 197.70 | 195.46 | 148,071 |
| Oct 8, 2024 | 189.26 | 197.28 | 189.26 | 196.55 | 194.33 | 133,532 |
| Oct 7, 2024 | 199.00 | 200.80 | 191.16 | 192.06 | 189.89 | 229,342 |
| Oct 4, 2024 | 198.50 | 204.00 | 196.71 | 199.42 | 197.17 | 152,508 |
| Oct 3, 2024 | 196.11 | 202.00 | 196.11 | 198.36 | 196.12 | 128,113 |
| Oct 1, 2024 | 201.85 | 204.90 | 200.60 | 202.09 | 199.80 | 124,675 |
| Sep 30, 2024 | 206.20 | 206.20 | 199.01 | 199.87 | 197.61 | 201,834 |
| Sep 27, 2024 | 200.67 | 209.90 | 200.67 | 203.14 | 200.84 | 286,307 |
| Sep 26, 2024 | 201.80 | 206.80 | 196.66 | 197.32 | 195.09 | 384,756 |
| Sep 25, 2024 | 205.50 | 206.90 | 198.05 | 201.00 | 198.73 | 199,096 |
| Sep 24, 2024 | 207.40 | 208.78 | 205.00 | 206.90 | 204.56 | 145,610 |
| Sep 23, 2024 | 199.90 | 214.45 | 198.40 | 208.39 | 206.03 | 900,167 |
| Sep 20, 2024 | 196.00 | 200.69 | 195.52 | 198.12 | 195.88 | 137,226 |
| Sep 19, 2024 | 200.01 | 205.39 | 192.30 | 194.64 | 192.44 | 290,740 |
| Sep 18, 2024 | 194.99 | 200.82 | 194.89 | 199.46 | 197.20 | 176,058 |
| Sep 17, 2024 | 198.45 | 199.12 | 190.63 | 191.95 | 189.78 | 176,489 |
| Sep 16, 2024 | 202.00 | 202.00 | 196.71 | 197.49 | 195.26 | 143,705 |
| Sep 13, 2024 | 202.78 | 202.78 | 198.00 | 199.68 | 197.42 | 163,098 |
| Sep 12, 2024 | 197.55 | 201.21 | 197.05 | 198.74 | 196.49 | 102,758 |
| Sep 11, 2024 | 201.00 | 202.00 | 197.00 | 197.53 | 195.30 | 117,025 |
| Sep 10, 2024 | 192.00 | 204.77 | 191.70 | 200.81 | 198.54 | 920,704 |
| Sep 9, 2024 | 192.20 | 194.86 | 186.81 | 191.08 | 188.92 | 150,533 |
| Sep 6, 2024 | 196.24 | 197.35 | 193.25 | 193.86 | 191.67 | 161,232 |
| Sep 5, 2024 | 199.18 | 200.70 | 194.74 | 195.71 | 193.50 | 134,593 |
| Sep 4, 2024 | 196.10 | 199.01 | 195.13 | 198.18 | 195.94 | 102,695 |
| Sep 3, 2024 | 199.33 | 202.00 | 194.30 | 197.05 | 194.82 | 156,429 |
| Sep 2, 2024 | 205.00 | 206.83 | 199.00 | 199.45 | 197.19 | 170,369 |
| Aug 30, 2024 | 200.95 | 209.50 | 200.25 | 202.27 | 199.98 | 670,625 |
| Aug 29, 2024 | 198.75 | 200.66 | 194.50 | 196.56 | 194.34 | 180,865 |
| Aug 28, 2024 | 197.78 | 203.84 | 196.00 | 197.87 | 195.63 | 151,380 |
| Aug 27, 2024 | 200.60 | 201.60 | 196.56 | 197.78 | 195.54 | 114,390 |
| Aug 26, 2024 | 202.95 | 208.00 | 199.05 | 199.60 | 197.34 | 120,292 |
| Aug 23, 2024 | 205.15 | 207.00 | 199.32 | 201.01 | 198.74 | 107,484 |
| Aug 22, 2024 | 206.75 | 207.63 | 200.10 | 203.11 | 200.81 | 124,531 |
| Aug 21, 2024 | 209.95 | 212.41 | 203.35 | 204.75 | 202.43 | 154,127 |
| Aug 20, 2024 | 205.80 | 210.60 | 202.00 | 209.08 | 206.72 | 141,072 |
| Aug 19, 2024 | 196.62 | 205.00 | 196.62 | 204.62 | 202.31 | 150,432 |
| Aug 16, 2024 | 198.00 | 198.83 | 195.11 | 196.62 | 194.40 | 48,286 |
| Aug 14, 2024 | 200.35 | 201.10 | 192.00 | 194.71 | 192.51 | 98,916 |
| Aug 13, 2024 | 203.99 | 205.00 | 196.98 | 198.46 | 196.22 | 181,386 |
| Aug 12, 2024 | 200.00 | 204.15 | 196.41 | 202.95 | 200.66 | 134,282 |
| Aug 9, 2024 | 203.65 | 205.65 | 198.75 | 201.16 | 198.89 | 168,321 |
| Aug 8, 2024 | 207.40 | 208.46 | 198.60 | 202.05 | 199.77 | 386,853 |
| Aug 7, 2024 | 214.50 | 214.90 | 206.00 | 209.49 | 207.12 | 300,745 |
| Aug 6, 2024 | 209.20 | 214.50 | 204.00 | 204.57 | 202.26 | 174,888 |
| Aug 5, 2024 | 201.18 | 211.49 | 201.18 | 208.02 | 205.67 | 353,152 |
| Aug 2, 2024 | 215.10 | 221.22 | 212.28 | 217.20 | 214.74 | 134,991 |
| Aug 1, 2024 | 219.00 | 222.89 | 216.25 | 217.48 | 215.02 | 98,674 |
| Jul 31, 2024 | 223.00 | 225.29 | 217.66 | 218.93 | 216.45 | 236,176 |
| Jul 30, 2024 | 220.35 | 222.99 | 218.97 | 222.10 | 219.59 | 93,631 |
| Jul 29, 2024 | 218.97 | 226.75 | 218.97 | 220.26 | 217.77 | 215,156 |
| Jul 26, 2024 | 219.30 | 220.80 | 214.10 | 218.97 | 216.49 | 133,716 |
| Jul 25, 2024 | 215.05 | 221.99 | 214.00 | 215.28 | 212.85 | 120,894 |
| Jul 24, 2024 | 215.70 | 226.75 | 215.00 | 218.19 | 215.72 | 363,615 |
| Jul 23, 2024 | 210.36 | 215.74 | 199.00 | 213.21 | 210.80 | 221,946 |
| Jul 22, 2024 | 211.50 | 214.15 | 206.28 | 212.90 | 210.49 | 167,027 |
| Jul 19, 2024 | 220.00 | 221.51 | 211.00 | 211.97 | 209.57 | 219,779 |
| Jul 18, 2024 | 226.00 | 226.60 | 220.55 | 221.20 | 218.70 | 140,623 |
| Jul 16, 2024 | 220.00 | 231.90 | 219.41 | 224.91 | 222.37 | 584,055 |
| Jul 15, 2024 | 217.19 | 219.35 | 215.25 | 218.57 | 216.10 | 156,501 |
| Jul 12, 2024 | 220.49 | 224.20 | 216.60 | 217.19 | 214.73 | 148,158 |
| Jul 11, 2024 | 216.00 | 224.99 | 216.00 | 219.30 | 216.82 | 202,888 |
| Jul 10, 2024 | 223.99 | 227.50 | 215.67 | 218.06 | 215.59 | 291,539 |
| Jul 9, 2024 | 226.96 | 229.75 | 217.50 | 223.07 | 220.55 | 516,346 |
| Jul 8, 2024 | 216.00 | 230.54 | 213.65 | 226.11 | 223.55 | 750,950 |
| Jul 5, 2024 | 217.24 | 218.03 | 210.70 | 212.44 | 210.04 | 320,044 |
| Jul 4, 2024 | 218.58 | 220.04 | 215.56 | 216.36 | 213.91 | 117,285 |
| Jul 3, 2024 | 220.50 | 221.05 | 216.00 | 216.88 | 214.43 | 129,269 |
| Jul 2, 2024 | 215.50 | 220.00 | 214.20 | 219.22 | 216.74 | 156,273 |
| Jul 1, 2024 | 214.39 | 219.10 | 214.39 | 215.30 | 212.87 | 125,621 |
| Jun 28, 2024 | 219.00 | 222.44 | 212.60 | 213.35 | 210.94 | 218,470 |
| Jun 27, 2024 | 218.90 | 219.95 | 212.50 | 216.04 | 213.60 | 179,532 |
| Jun 26, 2024 | 226.05 | 227.33 | 217.55 | 219.72 | 217.24 | 190,157 |
| Jun 25, 2024 | 225.90 | 234.80 | 225.90 | 226.65 | 224.09 | 215,664 |
| Jun 24, 2024 | 230.91 | 235.55 | 224.90 | 225.55 | 223.00 | 267,375 |
| Jun 21, 2024 | 229.70 | 234.50 | 229.35 | 230.97 | 228.36 | 216,345 |
| Jun 20, 2024 | 231.85 | 235.95 | 228.00 | 228.66 | 226.07 | 203,811 |
| Jun 19, 2024 | 235.55 | 237.37 | 227.18 | 231.90 | 229.28 | 454,640 |
| Jun 18, 2024 | 237.80 | 242.50 | 231.47 | 235.27 | 232.61 | 319,372 |
| Jun 14, 2024 | 229.95 | 240.61 | 226.66 | 236.64 | 233.96 | 762,421 |
| Jun 13, 2024 | 224.65 | 234.80 | 222.15 | 228.25 | 225.67 | 769,942 |
| Jun 12, 2024 | 219.85 | 225.00 | 217.99 | 221.33 | 218.83 | 333,561 |
| Jun 11, 2024 | 211.10 | 218.10 | 211.01 | 215.32 | 212.89 | 171,860 |
| Jun 10, 2024 | 212.20 | 217.00 | 209.82 | 211.00 | 208.61 | 145,409 |
| Jun 7, 2024 | 204.95 | 215.00 | 202.70 | 210.70 | 208.32 | 157,291 |
| Jun 6, 2024 | 204.80 | 210.25 | 201.60 | 203.50 | 201.20 | 195,163 |
| Jun 5, 2024 | 193.00 | 203.90 | 186.60 | 201.50 | 199.22 | 215,706 |
| Jun 4, 2024 | 221.00 | 221.00 | 184.00 | 193.45 | 191.26 | 591,573 |
| Jun 3, 2024 | 215.60 | 223.80 | 213.90 | 218.80 | 216.33 | 288,830 |
| May 31, 2024 | 209.95 | 215.00 | 208.85 | 212.55 | 210.15 | 121,549 |
| May 30, 2024 | 216.00 | 219.95 | 208.25 | 209.70 | 207.33 | 189,647 |
| May 29, 2024 | 214.65 | 221.10 | 211.60 | 216.60 | 214.15 | 295,005 |
| May 28, 2024 | 228.75 | 229.90 | 211.65 | 214.65 | 212.22 | 436,868 |
| May 27, 2024 | 228.00 | 235.15 | 218.00 | 226.55 | 223.99 | 1,016,014 |
| May 24, 2024 | 229.75 | 231.70 | 223.55 | 227.80 | 225.22 | 312,385 |
| May 23, 2024 | 229.00 | 234.25 | 224.50 | 229.20 | 226.61 | 352,016 |