NSE - Delayed Quote INR
Deccan Cements Limited (DECCANCE.NS)
787.05
+6.90
+(0.88%)
At close: 3:29:13 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 24, 2025 | 773.85 | 808.00 | 773.80 | 787.05 | 787.05 | 25,109 |
| Apr 23, 2025 | 790.10 | 793.20 | 769.95 | 780.15 | 780.15 | 18,041 |
| Apr 22, 2025 | 795.80 | 808.60 | 769.80 | 781.95 | 781.95 | 31,709 |
| Apr 21, 2025 | 798.60 | 808.40 | 780.10 | 789.40 | 789.40 | 22,073 |
| Apr 17, 2025 | 760.80 | 796.00 | 753.55 | 791.65 | 791.65 | 15,513 |
| Apr 16, 2025 | 770.15 | 770.20 | 750.30 | 760.80 | 760.80 | 11,229 |
| Apr 15, 2025 | 745.65 | 775.00 | 732.10 | 761.70 | 761.70 | 20,536 |
| Apr 11, 2025 | 737.15 | 750.00 | 730.00 | 743.65 | 743.65 | 9,294 |
| Apr 9, 2025 | 740.00 | 756.25 | 705.60 | 726.75 | 726.75 | 20,484 |
| Apr 8, 2025 | 747.10 | 760.00 | 732.05 | 750.40 | 750.40 | 12,334 |
| Apr 7, 2025 | 755.25 | 755.25 | 689.70 | 738.10 | 738.10 | 32,381 |
| Apr 4, 2025 | 812.05 | 812.05 | 748.95 | 770.90 | 770.90 | 30,674 |
| Apr 3, 2025 | 809.75 | 815.35 | 802.45 | 806.00 | 806.00 | 9,962 |
| Apr 2, 2025 | 795.00 | 826.15 | 783.50 | 808.45 | 808.45 | 15,007 |
| Apr 1, 2025 | 778.45 | 823.00 | 774.90 | 798.05 | 798.05 | 18,694 |
| Mar 28, 2025 | 806.85 | 821.85 | 761.40 | 779.00 | 779.00 | 23,402 |
| Mar 27, 2025 | 780.00 | 809.60 | 780.00 | 800.55 | 800.55 | 25,509 |
| Mar 26, 2025 | 800.90 | 814.95 | 778.15 | 782.55 | 782.55 | 18,275 |
| Mar 25, 2025 | 819.00 | 828.50 | 789.00 | 800.90 | 800.90 | 44,839 |
| Mar 24, 2025 | 804.25 | 835.00 | 788.85 | 817.70 | 817.70 | 98,651 |
| Mar 21, 2025 | 763.10 | 810.95 | 756.00 | 797.05 | 797.05 | 35,622 |
| Mar 20, 2025 | 791.40 | 792.45 | 763.00 | 768.45 | 768.45 | 31,512 |
| Mar 19, 2025 | 763.55 | 798.70 | 755.10 | 782.40 | 782.40 | 46,162 |
| Mar 18, 2025 | 801.60 | 801.60 | 801.60 | 801.60 | 801.60 | - |
| Mar 17, 2025 | 830.00 | 838.00 | 795.25 | 801.60 | 801.60 | 52,400 |
| Mar 13, 2025 | 813.90 | 837.90 | 800.00 | 820.25 | 820.25 | 23,013 |
| Mar 12, 2025 | 834.10 | 857.95 | 809.05 | 813.55 | 813.55 | 29,877 |
| Mar 11, 2025 | 840.00 | 843.45 | 803.55 | 825.90 | 825.90 | 43,178 |
| Mar 10, 2025 | 910.00 | 915.00 | 836.15 | 843.45 | 843.45 | 119,220 |
| Mar 7, 2025 | 875.00 | 930.00 | 851.10 | 880.40 | 880.40 | 188,682 |
| Mar 6, 2025 | 795.20 | 868.80 | 795.20 | 848.50 | 848.50 | 93,710 |
| Mar 5, 2025 | 800.00 | 825.00 | 785.90 | 795.55 | 795.55 | 25,940 |
| Mar 4, 2025 | 788.00 | 815.00 | 766.05 | 806.05 | 806.05 | 62,642 |
| Mar 3, 2025 | 785.10 | 811.05 | 757.00 | 777.50 | 777.50 | 43,845 |
| Feb 28, 2025 | 800.00 | 890.00 | 770.00 | 780.30 | 780.30 | 81,237 |
| Feb 27, 2025 | 837.90 | 839.20 | 801.00 | 812.60 | 812.60 | 52,741 |
| Feb 25, 2025 | 880.00 | 917.70 | 808.70 | 837.90 | 837.90 | 166,080 |
| Feb 24, 2025 | 800.00 | 924.00 | 800.00 | 898.55 | 898.55 | 437,092 |
| Feb 21, 2025 | 765.00 | 907.00 | 731.00 | 862.70 | 862.70 | 553,035 |
| Feb 20, 2025 | 677.15 | 788.65 | 675.00 | 769.00 | 769.00 | 289,535 |
| Feb 19, 2025 | 593.65 | 696.90 | 593.55 | 683.35 | 683.35 | 166,681 |
| Feb 18, 2025 | 602.60 | 614.95 | 588.20 | 596.50 | 596.50 | 15,618 |
| Feb 17, 2025 | 605.15 | 625.60 | 577.95 | 614.90 | 614.90 | 47,007 |
| Feb 14, 2025 | 640.95 | 640.95 | 616.20 | 625.60 | 625.60 | 63,371 |
| Feb 13, 2025 | 647.80 | 650.00 | 626.65 | 641.35 | 641.35 | 10,676 |
| Feb 12, 2025 | 625.15 | 650.00 | 611.60 | 642.65 | 642.65 | 40,305 |
| Feb 11, 2025 | 649.45 | 649.45 | 620.20 | 628.35 | 628.35 | 31,958 |
| Feb 10, 2025 | 663.70 | 664.05 | 643.95 | 649.45 | 649.45 | 2,299 |
| Feb 7, 2025 | 676.00 | 676.00 | 654.65 | 664.30 | 664.30 | 15,010 |
| Feb 6, 2025 | 678.30 | 699.00 | 667.80 | 678.40 | 678.40 | 14,907 |
| Feb 5, 2025 | 652.00 | 678.85 | 652.00 | 674.25 | 674.25 | 16,474 |
| Feb 4, 2025 | 637.15 | 664.45 | 637.15 | 657.75 | 657.75 | 13,253 |
| Feb 3, 2025 | 654.00 | 657.05 | 634.55 | 640.15 | 640.15 | 6,385 |
| Feb 1, 2025 | 674.00 | 680.60 | 650.20 | 654.10 | 654.10 | 5,920 |
| Jan 31, 2025 | 664.40 | 678.50 | 655.25 | 667.75 | 667.75 | 5,444 |
| Jan 30, 2025 | 658.55 | 670.00 | 655.05 | 660.95 | 660.95 | 4,437 |
| Jan 29, 2025 | 632.00 | 670.90 | 631.65 | 658.70 | 658.70 | 7,171 |
| Jan 28, 2025 | 642.50 | 654.45 | 621.15 | 637.25 | 637.25 | 9,970 |
| Jan 27, 2025 | 673.30 | 675.65 | 637.85 | 641.55 | 641.55 | 24,860 |
| Jan 24, 2025 | 701.95 | 705.70 | 662.20 | 673.30 | 673.30 | 7,673 |
| Jan 23, 2025 | 673.00 | 708.00 | 673.00 | 698.35 | 698.35 | 10,789 |
| Jan 22, 2025 | 695.05 | 699.00 | 670.05 | 675.60 | 675.60 | 22,080 |
| Jan 21, 2025 | 725.70 | 727.50 | 690.15 | 696.30 | 696.30 | 16,083 |
| Jan 20, 2025 | 708.05 | 725.00 | 702.05 | 715.00 | 715.00 | 12,011 |
| Jan 17, 2025 | 711.00 | 723.80 | 700.90 | 711.15 | 711.15 | 7,234 |
| Jan 16, 2025 | 699.10 | 721.00 | 699.05 | 709.75 | 709.75 | 14,182 |
| Jan 15, 2025 | 700.00 | 708.05 | 696.00 | 699.00 | 699.00 | 3,771 |
| Jan 14, 2025 | 681.00 | 713.95 | 681.00 | 707.15 | 707.15 | 52,403 |
| Jan 13, 2025 | 684.60 | 702.40 | 652.75 | 681.95 | 681.95 | 61,502 |
| Jan 10, 2025 | 716.00 | 716.50 | 683.35 | 695.50 | 695.50 | 20,890 |
| Jan 9, 2025 | 732.00 | 741.65 | 706.20 | 712.75 | 712.75 | 13,886 |
| Jan 8, 2025 | 740.10 | 758.00 | 718.85 | 724.60 | 724.60 | 25,558 |
| Jan 7, 2025 | 713.90 | 750.00 | 713.55 | 743.90 | 743.90 | 82,726 |
| Jan 6, 2025 | 743.00 | 769.00 | 700.10 | 709.50 | 709.50 | 85,889 |
| Jan 3, 2025 | 685.00 | 756.55 | 685.00 | 742.15 | 742.15 | 213,971 |
| Jan 2, 2025 | 647.75 | 708.25 | 636.75 | 689.80 | 689.80 | 195,001 |
| Jan 1, 2025 | 640.70 | 645.90 | 632.65 | 642.50 | 642.50 | 8,299 |
| Dec 31, 2024 | 622.55 | 639.00 | 619.00 | 637.35 | 637.35 | 7,856 |
| Dec 30, 2024 | 632.10 | 635.60 | 621.45 | 624.50 | 624.50 | 5,344 |
| Dec 27, 2024 | 632.30 | 641.45 | 625.05 | 628.75 | 628.75 | 2,687 |
| Dec 26, 2024 | 637.40 | 641.50 | 628.00 | 638.15 | 638.15 | 5,880 |
| Dec 24, 2024 | 615.20 | 645.00 | 613.15 | 634.05 | 634.05 | 4,897 |
| Dec 23, 2024 | 627.00 | 627.00 | 603.35 | 614.80 | 614.80 | 8,976 |
| Dec 20, 2024 | 618.20 | 639.00 | 616.50 | 622.15 | 622.15 | 7,697 |
| Dec 19, 2024 | 614.90 | 624.60 | 602.45 | 615.00 | 615.00 | 3,629 |
| Dec 18, 2024 | 625.00 | 632.90 | 616.65 | 620.55 | 620.55 | 15,597 |
| Dec 17, 2024 | 649.80 | 649.80 | 622.70 | 627.25 | 627.25 | 7,755 |
| Dec 16, 2024 | 636.20 | 660.00 | 634.85 | 646.40 | 646.40 | 36,295 |
| Dec 13, 2024 | 636.70 | 648.00 | 624.15 | 642.05 | 642.05 | 6,299 |
| Dec 12, 2024 | 651.25 | 651.25 | 640.05 | 642.20 | 642.20 | 5,772 |
| Dec 11, 2024 | 648.00 | 650.00 | 640.50 | 646.90 | 646.90 | 9,152 |
| Dec 10, 2024 | 650.00 | 650.00 | 636.05 | 640.45 | 640.45 | 9,334 |
| Dec 9, 2024 | 628.50 | 651.00 | 628.50 | 649.30 | 649.30 | 23,977 |
| Dec 6, 2024 | 632.95 | 638.90 | 620.60 | 631.80 | 631.80 | 10,727 |
| Dec 5, 2024 | 625.00 | 638.70 | 622.80 | 628.10 | 628.10 | 12,522 |
| Dec 4, 2024 | 620.90 | 637.95 | 615.25 | 633.35 | 633.35 | 18,331 |
| Dec 3, 2024 | 625.00 | 625.00 | 616.00 | 620.40 | 620.40 | 7,374 |
| Dec 2, 2024 | 601.60 | 624.65 | 601.10 | 619.95 | 619.95 | 15,163 |
| Nov 29, 2024 | 605.15 | 621.60 | 604.00 | 613.80 | 613.80 | 8,055 |
| Nov 28, 2024 | 604.50 | 610.00 | 598.55 | 604.15 | 604.15 | 4,509 |
| Nov 27, 2024 | 593.95 | 607.45 | 590.05 | 601.90 | 601.90 | 14,571 |
| Nov 26, 2024 | 590.75 | 603.35 | 585.00 | 590.05 | 590.05 | 16,852 |
| Nov 25, 2024 | 575.35 | 598.00 | 571.90 | 595.25 | 595.25 | 6,243 |
| Nov 22, 2024 | 574.70 | 580.00 | 560.95 | 570.90 | 570.90 | 7,210 |
| Nov 21, 2024 | 577.00 | 580.00 | 565.00 | 570.30 | 570.30 | 1,637 |
| Nov 19, 2024 | 566.65 | 592.20 | 566.65 | 576.85 | 576.85 | 5,133 |
| Nov 18, 2024 | 573.55 | 573.75 | 549.80 | 565.60 | 565.60 | 12,030 |
| Nov 14, 2024 | 579.95 | 583.60 | 563.00 | 570.75 | 570.75 | 23,603 |
| Nov 13, 2024 | 590.00 | 592.10 | 570.15 | 583.30 | 583.30 | 13,946 |
| Nov 12, 2024 | 615.00 | 615.00 | 585.15 | 599.65 | 599.65 | 20,933 |
| Nov 11, 2024 | 613.40 | 617.30 | 607.00 | 611.90 | 611.90 | 2,362 |
| Nov 8, 2024 | 605.00 | 624.00 | 605.00 | 615.90 | 615.90 | 6,740 |
| Nov 7, 2024 | 594.55 | 625.60 | 594.00 | 623.95 | 623.95 | 39,814 |
| Nov 6, 2024 | 585.55 | 594.95 | 581.05 | 592.55 | 592.55 | 8,441 |
| Nov 5, 2024 | 576.80 | 583.75 | 576.80 | 581.25 | 581.25 | 3,098 |
| Nov 4, 2024 | 587.15 | 587.15 | 570.00 | 576.80 | 576.80 | 3,247 |
| Nov 1, 2024 | 589.80 | 589.90 | 580.25 | 587.15 | 587.15 | 1,335 |
| Oct 31, 2024 | 578.70 | 594.35 | 578.70 | 585.25 | 585.25 | 4,878 |
| Oct 30, 2024 | 567.90 | 587.20 | 565.25 | 584.45 | 584.45 | 3,442 |
| Oct 29, 2024 | 567.80 | 578.70 | 555.20 | 572.50 | 572.50 | 6,764 |
| Oct 28, 2024 | 567.65 | 587.90 | 560.05 | 566.45 | 566.45 | 12,269 |
| Oct 25, 2024 | 565.85 | 575.00 | 550.80 | 562.60 | 562.60 | 18,398 |
| Oct 24, 2024 | 579.20 | 579.20 | 560.90 | 563.00 | 563.00 | 11,631 |
| Oct 23, 2024 | 571.10 | 582.40 | 557.40 | 574.20 | 574.20 | 14,151 |
| Oct 22, 2024 | 597.90 | 599.30 | 560.00 | 563.05 | 563.05 | 34,569 |
| Oct 21, 2024 | 604.75 | 604.90 | 595.00 | 595.00 | 595.00 | 3,335 |
| Oct 18, 2024 | 610.00 | 613.10 | 600.30 | 604.95 | 604.95 | 3,815 |
| Oct 17, 2024 | 618.30 | 618.30 | 610.00 | 611.05 | 611.05 | 4,170 |
| Oct 16, 2024 | 619.05 | 625.45 | 616.00 | 619.40 | 619.40 | 2,216 |
| Oct 15, 2024 | 623.50 | 623.50 | 615.00 | 617.90 | 617.90 | 3,663 |
| Oct 14, 2024 | 619.90 | 630.50 | 613.95 | 621.65 | 621.65 | 15,774 |
| Oct 11, 2024 | 617.15 | 625.95 | 612.80 | 620.15 | 620.15 | 5,459 |
| Oct 10, 2024 | 608.20 | 637.45 | 605.00 | 621.75 | 621.75 | 10,148 |
| Oct 9, 2024 | 596.60 | 610.95 | 590.20 | 606.90 | 606.90 | 9,653 |
| Oct 8, 2024 | 580.00 | 600.55 | 580.00 | 595.40 | 595.40 | 6,061 |
| Oct 7, 2024 | 605.05 | 607.40 | 580.00 | 580.10 | 580.10 | 8,731 |
| Oct 4, 2024 | 618.95 | 625.05 | 601.00 | 604.65 | 604.65 | 25,382 |
| Oct 3, 2024 | 618.00 | 654.30 | 610.00 | 615.95 | 615.95 | 18,211 |
| Oct 1, 2024 | 604.90 | 655.45 | 601.10 | 633.25 | 633.25 | 48,463 |
| Sep 30, 2024 | 599.20 | 604.80 | 593.00 | 598.30 | 598.30 | 4,921 |
| Sep 27, 2024 | 597.60 | 604.40 | 593.05 | 596.05 | 596.05 | 5,617 |
| Sep 26, 2024 | 604.00 | 604.00 | 593.00 | 594.50 | 594.50 | 13,471 |
| Sep 25, 2024 | 613.90 | 615.00 | 597.00 | 601.25 | 601.25 | 18,487 |
| Sep 24, 2024 | 615.15 | 615.15 | 603.45 | 610.70 | 610.70 | 24,188 |
| Sep 23, 2024 | 620.35 | 624.70 | 615.00 | 616.60 | 616.60 | 49,721 |
| Sep 20, 2024 | 3 Dividend | |||||
| Sep 20, 2024 | 629.10 | 629.10 | 617.70 | 619.75 | 619.75 | 4,877 |
| Sep 19, 2024 | 634.90 | 634.90 | 615.00 | 625.85 | 622.85 | 7,594 |
| Sep 18, 2024 | 631.00 | 634.30 | 620.00 | 623.10 | 620.11 | 8,354 |
| Sep 17, 2024 | 641.80 | 641.80 | 630.00 | 630.95 | 627.93 | 6,936 |
| Sep 16, 2024 | 641.90 | 646.20 | 631.00 | 638.40 | 635.34 | 10,821 |
| Sep 13, 2024 | 639.15 | 646.95 | 636.00 | 641.90 | 638.82 | 6,989 |
| Sep 12, 2024 | 636.75 | 646.70 | 635.00 | 642.50 | 639.42 | 10,769 |
| Sep 11, 2024 | 645.20 | 645.20 | 636.00 | 636.75 | 633.70 | 2,693 |
| Sep 10, 2024 | 650.30 | 650.30 | 637.65 | 641.80 | 638.72 | 7,266 |
| Sep 9, 2024 | 631.90 | 650.65 | 631.90 | 646.90 | 643.80 | 8,627 |
| Sep 6, 2024 | 646.00 | 654.45 | 636.45 | 637.70 | 634.64 | 9,670 |
| Sep 5, 2024 | 640.05 | 670.00 | 640.05 | 643.85 | 640.76 | 15,977 |
| Sep 4, 2024 | 643.05 | 647.80 | 632.00 | 636.65 | 633.60 | 10,308 |
| Sep 3, 2024 | 645.60 | 647.45 | 640.10 | 642.70 | 639.62 | 3,354 |
| Sep 2, 2024 | 647.00 | 652.10 | 640.10 | 642.20 | 639.12 | 7,580 |
| Aug 30, 2024 | 645.00 | 660.00 | 645.00 | 647.00 | 643.90 | 22,895 |
| Aug 29, 2024 | 648.50 | 653.80 | 640.00 | 642.30 | 639.22 | 10,756 |
| Aug 28, 2024 | 659.00 | 659.00 | 645.20 | 648.45 | 645.34 | 9,469 |
| Aug 27, 2024 | 662.20 | 664.95 | 645.00 | 658.60 | 655.44 | 15,488 |
| Aug 26, 2024 | 650.00 | 666.90 | 644.45 | 656.95 | 653.80 | 20,815 |
| Aug 23, 2024 | 665.20 | 665.20 | 645.35 | 651.10 | 647.98 | 20,632 |
| Aug 22, 2024 | 677.30 | 679.95 | 657.50 | 660.10 | 656.94 | 25,120 |
| Aug 21, 2024 | 644.00 | 679.40 | 644.00 | 673.80 | 670.57 | 29,568 |
| Aug 20, 2024 | 655.15 | 656.00 | 644.00 | 645.10 | 642.01 | 6,245 |
| Aug 19, 2024 | 641.50 | 667.00 | 640.00 | 652.80 | 649.67 | 14,751 |
| Aug 16, 2024 | 641.00 | 644.00 | 631.85 | 641.50 | 638.42 | 14,321 |
| Aug 14, 2024 | 652.00 | 653.00 | 635.00 | 637.65 | 634.59 | 16,263 |
| Aug 13, 2024 | 654.95 | 659.15 | 645.00 | 650.00 | 646.88 | 20,892 |
| Aug 12, 2024 | 650.00 | 664.65 | 645.05 | 656.15 | 653.00 | 24,820 |
| Aug 9, 2024 | 671.55 | 671.95 | 646.60 | 653.15 | 650.02 | 45,221 |
| Aug 8, 2024 | 668.00 | 676.60 | 656.65 | 668.10 | 664.90 | 24,952 |
| Aug 7, 2024 | 655.00 | 678.80 | 655.00 | 668.10 | 664.90 | 21,433 |
| Aug 6, 2024 | 671.10 | 694.95 | 647.80 | 655.00 | 651.86 | 42,164 |
| Aug 5, 2024 | 696.00 | 696.00 | 654.55 | 662.65 | 659.47 | 54,783 |
| Aug 2, 2024 | 705.10 | 706.40 | 690.50 | 702.35 | 698.98 | 37,544 |
| Aug 1, 2024 | 728.30 | 735.00 | 700.00 | 702.70 | 699.33 | 66,586 |
| Jul 31, 2024 | 686.95 | 722.00 | 682.05 | 719.80 | 716.35 | 77,906 |
| Jul 30, 2024 | 673.00 | 685.00 | 673.00 | 683.10 | 679.83 | 10,193 |
| Jul 29, 2024 | 684.85 | 689.35 | 668.00 | 672.40 | 669.18 | 9,500 |
| Jul 26, 2024 | 671.60 | 680.00 | 661.15 | 666.05 | 662.86 | 20,457 |
| Jul 25, 2024 | 651.90 | 683.95 | 650.95 | 668.05 | 664.85 | 18,420 |
| Jul 24, 2024 | 672.60 | 672.60 | 655.55 | 657.90 | 654.75 | 18,284 |
| Jul 23, 2024 | 666.40 | 695.80 | 635.60 | 662.65 | 659.47 | 68,639 |
| Jul 22, 2024 | 639.85 | 663.50 | 627.20 | 658.90 | 655.74 | 18,179 |
| Jul 19, 2024 | 654.20 | 662.00 | 635.05 | 639.85 | 636.78 | 28,681 |
| Jul 18, 2024 | 680.00 | 680.00 | 651.50 | 660.10 | 656.94 | 12,256 |
| Jul 16, 2024 | 671.95 | 675.45 | 660.05 | 664.90 | 661.71 | 12,842 |
| Jul 15, 2024 | 659.45 | 678.05 | 650.05 | 665.80 | 662.61 | 16,304 |
| Jul 12, 2024 | 666.90 | 667.40 | 654.00 | 656.75 | 653.60 | 15,122 |
| Jul 11, 2024 | 652.05 | 671.15 | 652.00 | 664.45 | 661.27 | 12,249 |
| Jul 10, 2024 | 666.05 | 669.80 | 650.00 | 652.80 | 649.67 | 17,549 |
| Jul 9, 2024 | 670.55 | 676.15 | 660.20 | 665.50 | 662.31 | 19,855 |
| Jul 8, 2024 | 677.60 | 678.45 | 665.00 | 670.55 | 667.34 | 14,237 |
| Jul 5, 2024 | 672.25 | 680.95 | 670.00 | 674.30 | 671.07 | 12,574 |
| Jul 4, 2024 | 680.00 | 684.65 | 670.00 | 670.90 | 667.68 | 11,362 |
| Jul 3, 2024 | 684.95 | 698.95 | 675.00 | 676.50 | 673.26 | 22,144 |
| Jul 2, 2024 | 699.00 | 708.00 | 676.20 | 684.80 | 681.52 | 46,845 |
| Jul 1, 2024 | 700.50 | 710.80 | 692.55 | 698.55 | 695.20 | 27,257 |
| Jun 28, 2024 | 693.00 | 701.10 | 686.00 | 694.70 | 691.37 | 15,461 |
| Jun 27, 2024 | 702.40 | 735.00 | 685.10 | 690.55 | 687.24 | 134,063 |
| Jun 26, 2024 | 671.10 | 720.00 | 661.20 | 699.65 | 696.30 | 95,659 |
| Jun 25, 2024 | 681.15 | 683.30 | 667.35 | 669.80 | 666.59 | 9,370 |
| Jun 24, 2024 | 684.00 | 708.00 | 670.00 | 678.65 | 675.40 | 14,503 |
| Jun 21, 2024 | 687.80 | 695.50 | 680.00 | 683.70 | 680.42 | 10,089 |
| Jun 20, 2024 | 685.50 | 694.65 | 685.05 | 687.60 | 684.30 | 11,750 |
| Jun 19, 2024 | 697.20 | 705.00 | 683.80 | 685.45 | 682.16 | 29,001 |
| Jun 18, 2024 | 704.55 | 709.40 | 683.90 | 693.75 | 690.42 | 27,645 |
| Jun 14, 2024 | 699.00 | 723.50 | 691.00 | 697.55 | 694.21 | 184,345 |
| Jun 13, 2024 | 680.45 | 696.25 | 670.20 | 681.20 | 677.93 | 74,771 |
| Jun 12, 2024 | 660.35 | 682.60 | 660.35 | 677.15 | 673.90 | 106,150 |
| Jun 11, 2024 | 648.95 | 670.40 | 644.00 | 660.35 | 657.18 | 58,522 |
| Jun 10, 2024 | 630.45 | 660.00 | 630.45 | 644.50 | 641.41 | 67,584 |
| Jun 7, 2024 | 609.35 | 627.60 | 592.65 | 621.15 | 618.17 | 40,608 |
| Jun 6, 2024 | 576.95 | 612.00 | 575.05 | 601.45 | 598.57 | 37,217 |
| Jun 5, 2024 | 559.85 | 585.00 | 558.30 | 571.05 | 568.31 | 10,397 |
| Jun 4, 2024 | 586.20 | 589.00 | 524.95 | 564.90 | 562.19 | 19,278 |
| Jun 3, 2024 | 597.90 | 597.90 | 576.95 | 586.00 | 583.19 | 14,562 |
| May 31, 2024 | 571.10 | 575.15 | 563.55 | 569.55 | 566.82 | 6,274 |
| May 30, 2024 | 570.65 | 578.90 | 565.00 | 568.15 | 565.43 | 5,792 |
| May 29, 2024 | 580.00 | 584.70 | 570.00 | 575.85 | 573.09 | 18,376 |
| May 28, 2024 | 614.05 | 619.85 | 580.00 | 584.00 | 581.20 | 76,029 |
| May 27, 2024 | 618.05 | 623.90 | 605.15 | 608.95 | 606.03 | 7,155 |
| May 24, 2024 | 610.00 | 622.10 | 591.85 | 617.85 | 614.89 | 11,551 |
| May 23, 2024 | 606.55 | 610.60 | 590.90 | 602.15 | 599.26 | 6,535 |
| May 22, 2024 | 605.80 | 607.95 | 595.55 | 601.45 | 598.57 | 7,140 |
| May 21, 2024 | 608.10 | 617.30 | 601.10 | 604.10 | 601.20 | 9,299 |
| May 17, 2024 | 610.80 | 620.00 | 605.00 | 610.70 | 607.77 | 3,982 |
| May 16, 2024 | 617.05 | 619.20 | 605.30 | 607.95 | 605.04 | 6,681 |
| May 15, 2024 | 618.60 | 621.60 | 610.60 | 614.35 | 611.41 | 2,975 |
| May 14, 2024 | 610.45 | 628.00 | 605.15 | 616.80 | 613.84 | 4,078 |
| May 13, 2024 | 609.70 | 625.00 | 595.00 | 609.00 | 606.08 | 8,941 |
| May 10, 2024 | 609.00 | 616.20 | 600.25 | 606.65 | 603.74 | 5,089 |
| May 9, 2024 | 615.20 | 618.40 | 602.25 | 611.10 | 608.17 | 6,972 |
| May 8, 2024 | 613.05 | 625.95 | 607.00 | 615.10 | 612.15 | 5,293 |
| May 7, 2024 | 640.00 | 640.00 | 611.00 | 614.75 | 611.80 | 5,137 |
| May 6, 2024 | 625.00 | 640.00 | 616.20 | 637.65 | 634.59 | 11,061 |
| May 3, 2024 | 630.90 | 638.90 | 623.20 | 627.75 | 624.74 | 7,218 |
| May 2, 2024 | 632.75 | 640.05 | 625.55 | 636.95 | 633.90 | 12,279 |
| Apr 30, 2024 | 641.15 | 643.40 | 630.55 | 631.65 | 628.62 | 7,794 |
| Apr 29, 2024 | 635.10 | 643.65 | 629.10 | 638.20 | 635.14 | 19,193 |
| Apr 26, 2024 | 642.90 | 647.00 | 632.20 | 635.00 | 631.96 | 11,951 |
| Apr 25, 2024 | 636.10 | 644.00 | 632.10 | 637.85 | 634.79 | 12,179 |
| Apr 24, 2024 | 632.95 | 644.95 | 630.00 | 636.10 | 633.05 | 12,757 |