BSE - Delayed Quote INR
Diamines and Chemicals Limited (DIAMINESQ.BO)
358.00
-3.05
(-0.84%)
At close: 3:17:54 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 361.00 | 366.55 | 351.50 | 358.00 | 358.00 | 1,226 |
| May 2, 2025 | 362.15 | 365.00 | 360.45 | 361.05 | 361.05 | 126 |
| Apr 30, 2025 | 375.05 | 375.05 | 353.80 | 361.15 | 361.15 | 5,866 |
| Apr 29, 2025 | 371.95 | 375.10 | 368.00 | 374.15 | 374.15 | 363 |
| Apr 28, 2025 | 367.80 | 399.00 | 364.00 | 367.60 | 367.60 | 1,151 |
| Apr 25, 2025 | 383.95 | 383.95 | 365.00 | 368.60 | 368.60 | 943 |
| Apr 24, 2025 | 376.70 | 404.45 | 368.60 | 388.55 | 388.55 | 2,505 |
| Apr 23, 2025 | 378.80 | 388.00 | 370.00 | 373.65 | 373.65 | 800 |
| Apr 22, 2025 | 397.80 | 397.80 | 364.00 | 378.80 | 378.80 | 487 |
| Apr 21, 2025 | 342.00 | 370.15 | 342.00 | 365.00 | 365.00 | 1,589 |
| Apr 17, 2025 | 375.55 | 375.55 | 360.00 | 360.75 | 360.75 | 3,801 |
| Apr 16, 2025 | 330.00 | 386.95 | 324.05 | 373.85 | 373.85 | 7,034 |
| Apr 15, 2025 | 320.00 | 336.00 | 320.00 | 329.00 | 329.00 | 941 |
| Apr 11, 2025 | 319.20 | 319.20 | 317.00 | 319.00 | 319.00 | 706 |
| Apr 9, 2025 | 323.45 | 323.45 | 307.25 | 311.45 | 311.45 | 1,160 |
| Apr 8, 2025 | 350.00 | 350.00 | 313.40 | 315.90 | 315.90 | 870 |
| Apr 7, 2025 | 330.05 | 333.90 | 310.05 | 312.30 | 312.30 | 1,594 |
| Apr 4, 2025 | 342.05 | 351.50 | 341.00 | 344.40 | 344.40 | 4,209 |
| Apr 3, 2025 | 334.10 | 356.05 | 334.10 | 348.10 | 348.10 | 1,180 |
| Apr 2, 2025 | 331.80 | 339.00 | 330.40 | 336.90 | 336.90 | 1,876 |
| Apr 1, 2025 | 318.85 | 337.00 | 318.85 | 334.40 | 334.40 | 5,326 |
| Mar 28, 2025 | 315.00 | 335.00 | 306.50 | 313.50 | 313.50 | 6,718 |
| Mar 27, 2025 | 319.25 | 321.00 | 305.00 | 310.35 | 310.35 | 15,576 |
| Mar 26, 2025 | 340.00 | 343.10 | 317.00 | 322.15 | 322.15 | 12,598 |
| Mar 25, 2025 | 350.00 | 373.20 | 340.00 | 340.90 | 340.90 | 4,641 |
| Mar 24, 2025 | 355.90 | 360.00 | 348.50 | 357.05 | 357.05 | 5,103 |
| Mar 21, 2025 | 351.00 | 359.10 | 351.00 | 352.10 | 352.10 | 307 |
| Mar 20, 2025 | 358.00 | 359.55 | 350.00 | 351.00 | 351.00 | 3,051 |
| Mar 19, 2025 | 363.95 | 364.00 | 348.85 | 353.90 | 353.90 | 4,935 |
| Mar 18, 2025 | 345.25 | 350.45 | 340.00 | 342.90 | 342.90 | 15,105 |
| Mar 17, 2025 | 359.10 | 360.90 | 341.40 | 343.30 | 343.30 | 2,100 |
| Mar 13, 2025 | 360.05 | 364.50 | 344.00 | 359.90 | 359.90 | 3,645 |
| Mar 12, 2025 | 373.40 | 373.40 | 354.00 | 361.65 | 361.65 | 3,458 |
| Mar 11, 2025 | 371.70 | 372.50 | 360.95 | 369.00 | 369.00 | 29,131 |
| Mar 10, 2025 | 366.90 | 379.45 | 366.90 | 375.75 | 375.75 | 7,619 |
| Mar 7, 2025 | 370.00 | 376.60 | 364.70 | 366.90 | 366.90 | 17,865 |
| Mar 6, 2025 | 373.00 | 376.75 | 364.10 | 365.60 | 365.60 | 3,240 |
| Mar 5, 2025 | 350.10 | 373.00 | 350.10 | 369.70 | 369.70 | 2,845 |
| Mar 4, 2025 | 345.00 | 369.05 | 345.00 | 362.20 | 362.20 | 686 |
| Mar 3, 2025 | 388.50 | 388.50 | 342.25 | 351.00 | 351.00 | 2,689 |
| Feb 28, 2025 | 356.50 | 389.15 | 348.95 | 365.55 | 365.55 | 1,903 |
| Feb 27, 2025 | 394.80 | 394.80 | 352.00 | 358.55 | 358.55 | 7,695 |
| Feb 25, 2025 | 406.00 | 406.00 | 380.00 | 386.40 | 386.40 | 2,376 |
| Feb 24, 2025 | 410.70 | 427.45 | 403.00 | 406.60 | 406.60 | 1,248 |
| Feb 21, 2025 | 369.00 | 433.20 | 369.00 | 403.15 | 403.15 | 4,344 |
| Feb 20, 2025 | 358.00 | 375.00 | 358.00 | 374.90 | 374.90 | 320 |
| Feb 19, 2025 | 356.85 | 357.60 | 351.05 | 352.20 | 352.20 | 522 |
| Feb 18, 2025 | 352.00 | 366.00 | 349.05 | 351.05 | 351.05 | 5,830 |
| Feb 17, 2025 | 360.80 | 370.00 | 340.30 | 354.00 | 354.00 | 4,126 |
| Feb 14, 2025 | 391.50 | 391.50 | 355.95 | 370.05 | 370.05 | 3,202 |
| Feb 13, 2025 | 379.75 | 394.30 | 379.00 | 387.90 | 387.90 | 1,500 |
| Feb 12, 2025 | 387.05 | 394.55 | 384.95 | 385.20 | 385.20 | 2,053 |
| Feb 11, 2025 | 426.85 | 427.00 | 390.00 | 391.05 | 391.05 | 6,960 |
| Feb 10, 2025 | 470.00 | 470.00 | 423.05 | 428.45 | 428.45 | 1,136 |
| Feb 7, 2025 | 455.00 | 455.00 | 434.60 | 440.40 | 440.40 | 3,394 |
| Feb 6, 2025 | 472.10 | 472.10 | 450.00 | 456.20 | 456.20 | 4,693 |
| Feb 5, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 10 |
| Feb 4, 2025 | 483.00 | 483.00 | 468.65 | 472.50 | 472.50 | 346 |
| Feb 3, 2025 | 474.50 | 482.05 | 472.10 | 478.85 | 478.85 | 649 |
| Feb 1, 2025 | 484.55 | 487.30 | 470.00 | 474.50 | 474.50 | 1,723 |
| Jan 31, 2025 | 466.15 | 470.30 | 465.00 | 469.30 | 469.30 | 302 |
| Jan 30, 2025 | 457.30 | 470.05 | 457.30 | 463.90 | 463.90 | 432 |
| Jan 29, 2025 | 452.15 | 470.15 | 452.15 | 458.55 | 458.55 | 2,327 |
| Jan 28, 2025 | 453.05 | 464.60 | 450.50 | 453.40 | 453.40 | 967 |
| Jan 27, 2025 | 489.20 | 489.20 | 460.00 | 462.40 | 462.40 | 1,041 |
| Jan 24, 2025 | 472.10 | 491.20 | 459.95 | 489.20 | 489.20 | 641 |
| Jan 23, 2025 | 477.75 | 477.75 | 460.00 | 460.00 | 460.00 | 285 |
| Jan 22, 2025 | 474.00 | 475.60 | 468.00 | 472.10 | 472.10 | 207 |
| Jan 21, 2025 | 478.10 | 479.35 | 474.00 | 476.30 | 476.30 | 260 |
| Jan 20, 2025 | 483.00 | 483.00 | 475.00 | 479.15 | 479.15 | 246 |
| Jan 17, 2025 | 482.05 | 483.40 | 469.70 | 475.00 | 475.00 | 279 |
| Jan 16, 2025 | 482.00 | 482.00 | 474.55 | 474.55 | 474.55 | 578 |
| Jan 15, 2025 | 492.15 | 492.15 | 471.05 | 474.20 | 474.20 | 712 |
| Jan 14, 2025 | 462.20 | 479.10 | 462.10 | 468.30 | 468.30 | 1,552 |
| Jan 13, 2025 | 476.20 | 477.10 | 452.00 | 460.55 | 460.55 | 1,594 |
| Jan 10, 2025 | 491.20 | 491.20 | 477.00 | 478.75 | 478.75 | 960 |
| Jan 9, 2025 | 493.00 | 512.00 | 485.60 | 489.45 | 489.45 | 1,519 |
| Jan 8, 2025 | 487.30 | 496.00 | 476.20 | 482.30 | 482.30 | 784 |
| Jan 7, 2025 | 487.70 | 501.05 | 486.45 | 489.90 | 489.90 | 79 |
| Jan 6, 2025 | 485.40 | 499.50 | 477.00 | 482.35 | 482.35 | 727 |
| Jan 3, 2025 | 502.95 | 502.95 | 490.85 | 490.85 | 490.85 | 85 |
| Jan 2, 2025 | 497.05 | 504.00 | 493.90 | 498.25 | 498.25 | 1,382 |
| Jan 1, 2025 | 498.25 | 502.60 | 492.80 | 499.45 | 499.45 | 445 |
| Dec 31, 2024 | 489.95 | 493.35 | 488.40 | 490.15 | 490.15 | 2,574 |
| Dec 30, 2024 | 470.05 | 499.10 | 470.05 | 492.00 | 492.00 | 2,135 |
| Dec 27, 2024 | 505.15 | 506.95 | 492.30 | 497.05 | 497.05 | 1,873 |
| Dec 26, 2024 | 515.00 | 515.00 | 500.50 | 504.80 | 504.80 | 331 |
| Dec 24, 2024 | 500.00 | 505.65 | 500.00 | 503.95 | 503.95 | 372 |
| Dec 23, 2024 | 496.25 | 510.00 | 496.25 | 502.55 | 502.55 | 266 |
| Dec 20, 2024 | 500.05 | 506.50 | 500.00 | 500.00 | 500.00 | 244 |
| Dec 19, 2024 | 501.10 | 512.35 | 496.00 | 496.70 | 496.70 | 9,418 |
| Dec 18, 2024 | 520.00 | 520.00 | 506.15 | 508.00 | 508.00 | 1,189 |
| Dec 17, 2024 | 524.05 | 525.30 | 516.15 | 522.90 | 522.90 | 1,140 |
| Dec 16, 2024 | 532.60 | 533.80 | 520.00 | 522.30 | 522.30 | 961 |
| Dec 13, 2024 | 514.00 | 530.00 | 511.35 | 528.15 | 528.15 | 241 |
| Dec 12, 2024 | 521.00 | 524.60 | 512.25 | 514.15 | 514.15 | 330 |
| Dec 11, 2024 | 525.45 | 541.00 | 511.00 | 520.75 | 520.75 | 1,258 |
| Dec 10, 2024 | 529.00 | 540.00 | 525.00 | 526.25 | 526.25 | 222 |
| Dec 9, 2024 | 532.20 | 534.15 | 512.45 | 518.10 | 518.10 | 1,806 |
| Dec 6, 2024 | 536.60 | 538.65 | 521.70 | 526.20 | 526.20 | 478 |
| Dec 5, 2024 | 530.00 | 559.00 | 527.25 | 540.50 | 540.50 | 1,082 |
| Dec 4, 2024 | 517.85 | 549.20 | 517.85 | 537.95 | 537.95 | 1,994 |
| Dec 3, 2024 | 515.50 | 516.00 | 507.10 | 509.10 | 509.10 | 1,027 |
| Dec 2, 2024 | 519.95 | 519.95 | 499.70 | 504.10 | 504.10 | 3,868 |
| Nov 29, 2024 | 519.20 | 519.20 | 514.00 | 514.55 | 514.55 | 89 |
| Nov 28, 2024 | 515.90 | 524.95 | 506.00 | 522.15 | 522.15 | 801 |
| Nov 27, 2024 | 505.15 | 523.00 | 502.00 | 508.10 | 508.10 | 748 |
| Nov 26, 2024 | 511.80 | 512.50 | 499.35 | 502.25 | 502.25 | 1,552 |
| Nov 25, 2024 | 511.05 | 514.00 | 503.85 | 506.95 | 506.95 | 1,105 |
| Nov 22, 2024 | 522.10 | 523.00 | 510.05 | 514.10 | 514.10 | 1,244 |
| Nov 21, 2024 | 515.65 | 519.00 | 510.10 | 517.90 | 517.90 | 613 |
| Nov 19, 2024 | 511.00 | 532.95 | 511.00 | 520.00 | 520.00 | 2,481 |
| Nov 18, 2024 | 515.75 | 532.95 | 505.10 | 522.45 | 522.45 | 870 |
| Nov 14, 2024 | 515.95 | 520.85 | 507.90 | 520.35 | 520.35 | 130 |
| Nov 13, 2024 | 559.00 | 559.00 | 508.20 | 509.85 | 509.85 | 1,781 |
| Nov 12, 2024 | 569.95 | 569.95 | 534.20 | 539.25 | 539.25 | 5,519 |
| Nov 11, 2024 | 558.50 | 577.00 | 528.55 | 552.70 | 552.70 | 8,556 |
| Nov 8, 2024 | 520.05 | 551.10 | 520.05 | 541.85 | 541.85 | 2,296 |
| Nov 7, 2024 | 526.65 | 531.00 | 518.50 | 518.85 | 518.85 | 307 |
| Nov 6, 2024 | 539.00 | 543.05 | 526.50 | 529.70 | 529.70 | 1,664 |
| Nov 4, 2024 | 520.00 | 520.00 | 485.00 | 499.65 | 499.65 | 3,653 |
| Nov 1, 2024 | 473.00 | 492.45 | 473.00 | 485.00 | 485.00 | 706 |
| Oct 31, 2024 | 494.50 | 494.50 | 476.55 | 477.90 | 477.90 | 1,221 |
| Oct 29, 2024 | 498.60 | 498.60 | 480.15 | 481.20 | 481.20 | 2,431 |
| Oct 28, 2024 | 500.00 | 506.45 | 482.00 | 492.75 | 492.75 | 612 |
| Oct 25, 2024 | 507.80 | 507.80 | 472.90 | 478.85 | 478.85 | 5,392 |
| Oct 24, 2024 | 521.35 | 523.10 | 506.90 | 509.80 | 509.80 | 804 |
| Oct 23, 2024 | 515.45 | 524.60 | 501.20 | 513.20 | 513.20 | 6,785 |
| Oct 22, 2024 | 534.60 | 539.05 | 501.00 | 510.40 | 510.40 | 963 |
| Oct 21, 2024 | 540.00 | 541.65 | 525.05 | 528.35 | 528.35 | 937 |
| Oct 18, 2024 | 532.70 | 538.35 | 532.00 | 535.90 | 535.90 | 248 |
| Oct 17, 2024 | 548.00 | 548.00 | 537.00 | 538.45 | 538.45 | 299 |
| Oct 16, 2024 | 541.05 | 544.00 | 541.00 | 543.65 | 543.65 | 230 |
| Oct 15, 2024 | 533.15 | 549.00 | 527.35 | 539.50 | 539.50 | 2,001 |
| Oct 14, 2024 | 537.00 | 537.55 | 524.70 | 529.15 | 529.15 | 1,237 |
| Oct 11, 2024 | 543.80 | 543.80 | 540.00 | 540.10 | 540.10 | 554 |
| Oct 10, 2024 | 542.40 | 543.85 | 538.05 | 543.85 | 543.85 | 178 |
| Oct 9, 2024 | 539.65 | 544.80 | 534.55 | 542.70 | 542.70 | 476 |
| Oct 8, 2024 | 510.00 | 530.25 | 510.00 | 530.25 | 530.25 | 582 |
| Oct 7, 2024 | 550.00 | 550.00 | 505.00 | 513.50 | 513.50 | 4,595 |
| Oct 4, 2024 | 548.00 | 552.55 | 534.30 | 540.55 | 540.55 | 1,928 |
| Oct 3, 2024 | 548.60 | 555.00 | 542.00 | 550.20 | 550.20 | 934 |
| Oct 1, 2024 | 550.00 | 566.00 | 550.00 | 559.20 | 559.20 | 2,125 |
| Sep 30, 2024 | 563.70 | 565.30 | 545.40 | 550.60 | 550.60 | 2,213 |
| Sep 27, 2024 | 572.00 | 579.80 | 556.00 | 563.15 | 563.15 | 1,828 |
| Sep 26, 2024 | 575.00 | 575.20 | 555.75 | 560.85 | 560.85 | 1,234 |
| Sep 25, 2024 | 572.00 | 580.25 | 562.25 | 563.90 | 563.90 | 1,054 |
| Sep 24, 2024 | 556.75 | 572.00 | 551.20 | 566.70 | 566.70 | 1,820 |
| Sep 23, 2024 | 555.00 | 574.90 | 554.00 | 563.15 | 563.15 | 2,326 |
| Sep 20, 2024 | 542.00 | 557.80 | 542.00 | 548.00 | 548.00 | 271 |
| Sep 19, 2024 | 555.00 | 555.00 | 536.95 | 540.70 | 540.70 | 1,150 |
| Sep 18, 2024 | 538.25 | 552.00 | 535.10 | 551.05 | 551.05 | 2,451 |
| Sep 17, 2024 | 555.00 | 556.35 | 540.50 | 542.30 | 542.30 | 2,386 |
| Sep 16, 2024 | 554.70 | 559.30 | 550.00 | 550.85 | 550.85 | 1,244 |
| Sep 13, 2024 | 556.30 | 559.45 | 550.85 | 555.00 | 555.00 | 1,271 |
| Sep 12, 2024 | 561.00 | 561.00 | 550.00 | 555.80 | 555.80 | 1,023 |
| Sep 11, 2024 | 560.10 | 562.25 | 555.05 | 556.00 | 556.00 | 395 |
| Sep 10, 2024 | 560.45 | 561.15 | 552.80 | 557.50 | 557.50 | 845 |
| Sep 9, 2024 | 556.40 | 574.00 | 552.65 | 557.15 | 557.15 | 2,176 |
| Sep 6, 2024 | 559.00 | 568.55 | 551.65 | 555.25 | 555.25 | 1,515 |
| Sep 5, 2024 | 566.50 | 573.00 | 550.00 | 559.05 | 559.05 | 695 |
| Sep 4, 2024 | 570.05 | 578.50 | 557.20 | 559.95 | 559.95 | 1,408 |
| Sep 3, 2024 | 560.10 | 579.45 | 560.00 | 563.65 | 563.65 | 1,007 |
| Sep 2, 2024 | 565.30 | 568.50 | 551.00 | 556.35 | 556.35 | 467 |
| Aug 30, 2024 | 552.35 | 573.20 | 540.00 | 566.80 | 566.80 | 1,892 |
| Aug 29, 2024 | 560.00 | 560.00 | 540.45 | 551.95 | 551.95 | 2,848 |
| Aug 28, 2024 | 567.95 | 567.95 | 550.30 | 555.50 | 555.50 | 2,806 |
| Aug 26, 2024 | 563.00 | 587.95 | 562.90 | 575.05 | 575.05 | 3,215 |
| Aug 23, 2024 | 583.65 | 591.95 | 570.05 | 582.95 | 582.95 | 4,565 |
| Aug 22, 2024 | 587.05 | 598.05 | 580.05 | 586.90 | 586.90 | 1,458 |
| Aug 21, 2024 | 563.70 | 625.00 | 563.70 | 593.00 | 593.00 | 15,980 |
| Aug 20, 2024 | 553.50 | 575.00 | 553.45 | 570.05 | 570.05 | 3,365 |
| Aug 19, 2024 | 569.95 | 569.95 | 544.85 | 546.05 | 546.05 | 1,413 |
| Aug 16, 2024 | 547.85 | 549.95 | 530.00 | 543.95 | 543.95 | 2,227 |
| Aug 14, 2024 | 542.75 | 547.00 | 535.25 | 542.10 | 542.10 | 1,671 |
| Aug 13, 2024 | 548.00 | 554.05 | 534.75 | 539.85 | 539.85 | 2,936 |
| Aug 12, 2024 | 569.00 | 569.00 | 548.00 | 550.00 | 550.00 | 6,743 |
| Aug 9, 2024 | 565.00 | 584.00 | 531.60 | 570.95 | 570.95 | 19,123 |
| Aug 8, 2024 | 600.00 | 600.00 | 555.90 | 560.10 | 560.10 | 5,438 |
| Aug 7, 2024 | 579.25 | 591.50 | 563.80 | 580.65 | 580.65 | 1,450 |
| Aug 6, 2024 | 579.00 | 586.05 | 570.00 | 576.75 | 576.75 | 2,762 |
| Aug 5, 2024 | 581.90 | 582.00 | 561.20 | 574.90 | 574.90 | 2,043 |
| Aug 2, 2024 | 555.30 | 601.30 | 555.30 | 580.90 | 580.90 | 2,822 |
| Aug 1, 2024 | 629.00 | 629.00 | 587.60 | 589.10 | 589.10 | 4,214 |
| Jul 31, 2024 | 599.05 | 630.00 | 585.75 | 612.05 | 612.05 | 6,470 |
| Jul 30, 2024 | 608.95 | 609.30 | 585.50 | 598.55 | 598.55 | 1,731 |
| Jul 29, 2024 | 634.55 | 634.55 | 590.10 | 595.75 | 595.75 | 3,450 |
| Jul 26, 2024 | 646.00 | 649.85 | 632.25 | 634.90 | 634.90 | 5,269 |
| Jul 25, 2024 | 2.5 Dividend | |||||
| Jul 25, 2024 | 595.00 | 642.05 | 587.95 | 634.45 | 634.45 | 5,152 |
| Jul 24, 2024 | 570.00 | 620.00 | 568.20 | 595.50 | 593.00 | 10,980 |
| Jul 23, 2024 | 560.00 | 580.00 | 553.95 | 574.60 | 572.19 | 2,045 |
| Jul 22, 2024 | 550.25 | 589.85 | 550.25 | 575.80 | 573.38 | 972 |
| Jul 19, 2024 | 583.00 | 591.00 | 566.00 | 567.35 | 564.97 | 2,755 |
| Jul 18, 2024 | 597.10 | 605.00 | 587.75 | 589.85 | 587.37 | 1,805 |
| Jul 16, 2024 | 597.25 | 605.30 | 589.90 | 593.30 | 590.81 | 1,827 |
| Jul 15, 2024 | 607.05 | 627.10 | 588.00 | 592.60 | 590.11 | 6,477 |
| Jul 12, 2024 | 622.00 | 635.00 | 605.35 | 606.45 | 603.90 | 3,298 |
| Jul 11, 2024 | 648.00 | 656.40 | 617.60 | 622.95 | 620.33 | 6,957 |
| Jul 10, 2024 | 670.05 | 689.00 | 604.90 | 637.05 | 634.38 | 11,513 |
| Jul 9, 2024 | 635.90 | 680.00 | 635.85 | 671.10 | 668.28 | 11,029 |
| Jul 8, 2024 | 657.80 | 673.95 | 622.20 | 634.55 | 631.89 | 5,529 |
| Jul 5, 2024 | 616.45 | 665.00 | 616.40 | 657.75 | 654.99 | 12,415 |
| Jul 4, 2024 | 655.00 | 655.00 | 604.70 | 609.10 | 606.54 | 21,407 |
| Jul 3, 2024 | 580.00 | 690.00 | 580.00 | 661.25 | 658.47 | 63,992 |
| Jul 2, 2024 | 533.00 | 615.00 | 532.25 | 575.00 | 572.59 | 34,327 |
| Jul 1, 2024 | 526.65 | 536.60 | 518.00 | 532.85 | 530.61 | 10,108 |
| Jun 28, 2024 | 524.00 | 532.50 | 520.05 | 526.00 | 523.79 | 1,619 |
| Jun 27, 2024 | 507.25 | 535.95 | 507.25 | 516.05 | 513.88 | 5,124 |
| Jun 26, 2024 | 504.05 | 511.90 | 501.85 | 504.45 | 502.33 | 1,269 |
| Jun 25, 2024 | 512.75 | 512.75 | 506.50 | 506.50 | 504.37 | 1,336 |
| Jun 24, 2024 | 516.50 | 517.50 | 508.50 | 509.80 | 507.66 | 3,092 |
| Jun 21, 2024 | 514.85 | 523.25 | 509.50 | 519.85 | 517.67 | 844 |
| Jun 20, 2024 | 505.00 | 525.60 | 505.00 | 515.30 | 513.14 | 3,312 |
| Jun 19, 2024 | 516.05 | 516.05 | 500.70 | 506.20 | 504.07 | 4,655 |
| Jun 18, 2024 | 525.10 | 530.90 | 512.00 | 514.25 | 512.09 | 2,918 |
| Jun 14, 2024 | 549.50 | 549.50 | 526.50 | 529.05 | 526.83 | 2,155 |
| Jun 13, 2024 | 552.10 | 552.10 | 530.80 | 538.70 | 536.44 | 3,161 |
| Jun 12, 2024 | 505.00 | 558.90 | 503.90 | 538.15 | 535.89 | 13,973 |
| Jun 11, 2024 | 503.50 | 503.80 | 500.35 | 503.55 | 501.44 | 1,604 |
| Jun 10, 2024 | 483.10 | 512.35 | 483.10 | 500.80 | 498.70 | 1,426 |
| Jun 7, 2024 | 485.25 | 503.70 | 485.25 | 497.60 | 495.51 | 2,164 |
| Jun 6, 2024 | 499.70 | 507.95 | 487.00 | 490.35 | 488.29 | 1,816 |
| Jun 5, 2024 | 471.00 | 492.05 | 464.95 | 485.15 | 483.11 | 2,016 |
| Jun 4, 2024 | 480.25 | 489.90 | 450.35 | 474.40 | 472.41 | 9,166 |
| Jun 3, 2024 | 505.00 | 505.00 | 480.00 | 482.55 | 480.52 | 3,537 |
| May 31, 2024 | 496.00 | 498.55 | 479.80 | 485.55 | 483.51 | 4,688 |
| May 30, 2024 | 488.30 | 500.05 | 485.00 | 492.40 | 490.33 | 2,195 |
| May 29, 2024 | 502.00 | 509.25 | 494.80 | 497.30 | 495.21 | 2,159 |
| May 28, 2024 | 500.00 | 517.65 | 497.20 | 502.15 | 500.04 | 2,520 |
| May 27, 2024 | 522.05 | 536.05 | 497.00 | 499.70 | 497.60 | 14,755 |
| May 24, 2024 | 555.45 | 558.05 | 548.90 | 551.15 | 548.84 | 224 |
| May 23, 2024 | 559.20 | 561.00 | 547.00 | 556.15 | 553.82 | 1,117 |
| May 22, 2024 | 574.65 | 574.95 | 551.05 | 566.10 | 563.72 | 3,505 |
| May 21, 2024 | 562.60 | 575.00 | 559.90 | 570.10 | 567.71 | 4,790 |
| May 17, 2024 | 544.50 | 560.00 | 544.05 | 555.75 | 553.42 | 2,708 |
| May 16, 2024 | 555.05 | 555.05 | 538.95 | 540.60 | 538.33 | 900 |
| May 15, 2024 | 547.65 | 558.40 | 544.90 | 555.65 | 553.32 | 1,591 |
| May 14, 2024 | 541.00 | 554.55 | 536.55 | 549.00 | 546.70 | 425 |
| May 13, 2024 | 543.55 | 553.00 | 532.85 | 541.90 | 539.63 | 496 |
| May 10, 2024 | 538.00 | 538.30 | 531.00 | 537.05 | 534.80 | 1,801 |
| May 9, 2024 | 552.35 | 552.35 | 537.10 | 539.45 | 537.19 | 2,054 |
| May 8, 2024 | 543.50 | 557.50 | 539.85 | 554.75 | 552.42 | 977 |
| May 7, 2024 | 550.15 | 560.00 | 537.65 | 540.95 | 538.68 | 1,120 |
| May 6, 2024 | 553.00 | 558.00 | 534.60 | 550.60 | 548.29 | 1,234 |