263.95
+8.50
+(3.33%)
At close: April 11 at 3:28:14 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 11, 2025 | 270.50 | 271.00 | 262.00 | 265.65 | 265.65 | 2,190 |
| Apr 9, 2025 | 250.00 | 255.45 | 249.10 | 255.45 | 255.45 | 1,572 |
| Apr 8, 2025 | 257.95 | 260.00 | 256.10 | 257.65 | 257.65 | 309 |
| Apr 7, 2025 | 241.35 | 281.15 | 241.35 | 252.90 | 252.90 | 7,418 |
| Apr 4, 2025 | 290.20 | 305.55 | 286.70 | 289.75 | 289.75 | 1,933 |
| Apr 3, 2025 | 302.00 | 311.10 | 296.10 | 301.10 | 301.10 | 841 |
| Apr 2, 2025 | 294.70 | 300.50 | 294.70 | 297.00 | 297.00 | 754 |
| Apr 1, 2025 | 310.50 | 311.00 | 291.00 | 293.85 | 293.85 | 6,342 |
| Mar 28, 2025 | 289.25 | 301.95 | 289.25 | 300.15 | 300.15 | 623 |
| Mar 27, 2025 | 300.00 | 305.90 | 289.20 | 289.25 | 289.25 | 1,708 |
| Mar 26, 2025 | 296.95 | 299.00 | 290.00 | 291.45 | 291.45 | 1,849 |
| Mar 25, 2025 | 299.90 | 300.00 | 290.10 | 296.95 | 296.95 | 2,954 |
| Mar 24, 2025 | 287.45 | 299.95 | 284.00 | 285.75 | 285.75 | 3,196 |
| Mar 21, 2025 | 280.00 | 289.15 | 280.00 | 287.45 | 287.45 | 3,180 |
| Mar 20, 2025 | 263.50 | 281.00 | 263.50 | 275.40 | 275.40 | 3,597 |
| Mar 19, 2025 | 277.20 | 281.00 | 267.00 | 275.00 | 275.00 | 4,128 |
| Mar 18, 2025 | 279.80 | 290.30 | 267.00 | 276.05 | 276.05 | 1,182 |
| Mar 17, 2025 | 294.00 | 294.00 | 279.30 | 279.80 | 279.80 | 1,734 |
| Mar 13, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 367 |
| Mar 12, 2025 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 482 |
| Mar 11, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 150 |
| Mar 10, 2025 | 285.20 | 289.85 | 285.20 | 289.85 | 289.85 | 54 |
| Mar 7, 2025 | 284.00 | 284.20 | 284.00 | 284.20 | 284.20 | 694 |
| Mar 6, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 340 |
| Mar 5, 2025 | 286.95 | 286.95 | 283.00 | 283.10 | 283.10 | 1,691 |
| Mar 4, 2025 | 294.00 | 294.00 | 288.15 | 288.15 | 288.15 | 160 |
| Mar 3, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 326 |
| Feb 28, 2025 | 299.25 | 300.00 | 299.25 | 300.00 | 300.00 | 1,407 |
| Feb 27, 2025 | 306.00 | 306.00 | 305.35 | 305.35 | 305.35 | 641 |
| Feb 25, 2025 | 306.25 | 311.55 | 306.20 | 311.55 | 311.55 | 3,882 |
| Feb 24, 2025 | 299.50 | 305.45 | 299.40 | 305.45 | 305.45 | 3,943 |
| Feb 21, 2025 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | 1,955 |
| Feb 20, 2025 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | 4,410 |
| Feb 19, 2025 | 322.90 | 322.90 | 316.55 | 318.00 | 318.00 | 789 |
| Feb 18, 2025 | 329.00 | 329.00 | 323.00 | 323.00 | 323.00 | 129 |
| Feb 17, 2025 | 329.35 | 330.00 | 329.35 | 329.35 | 329.35 | 9,165 |
| Feb 14, 2025 | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | 364 |
| Feb 13, 2025 | 356.80 | 356.80 | 342.90 | 342.90 | 342.90 | 3,968 |
| Feb 12, 2025 | 349.85 | 349.85 | 349.85 | 349.85 | 349.85 | 121 |
| Feb 11, 2025 | 373.00 | 373.00 | 344.20 | 356.95 | 356.95 | 1,103 |
| Feb 10, 2025 | 362.00 | 369.25 | 362.00 | 362.00 | 362.00 | 215 |
| Feb 7, 2025 | 357.95 | 362.00 | 336.20 | 362.00 | 362.00 | 1,164 |
| Feb 6, 2025 | 354.00 | 357.00 | 344.00 | 344.80 | 344.80 | 762 |
| Feb 5, 2025 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | 209 |
| Feb 4, 2025 | 306.00 | 325.80 | 306.00 | 325.80 | 325.80 | 318 |
| Feb 3, 2025 | 325.00 | 336.90 | 309.25 | 310.30 | 310.30 | 1,949 |
| Feb 1, 2025 | 305.20 | 333.90 | 305.20 | 325.50 | 325.50 | 1,012 |
| Jan 31, 2025 | 303.00 | 320.75 | 299.00 | 320.75 | 320.75 | 2,287 |
| Jan 30, 2025 | 329.00 | 329.00 | 304.95 | 305.50 | 305.50 | 2,149 |
| Jan 29, 2025 | 336.00 | 337.00 | 321.00 | 321.00 | 321.00 | 4,945 |
| Jan 28, 2025 | 332.00 | 344.95 | 331.15 | 337.85 | 337.85 | 1,613 |
| Jan 27, 2025 | 342.25 | 350.00 | 341.80 | 348.55 | 348.55 | 1,127 |
| Jan 24, 2025 | 365.00 | 383.50 | 357.95 | 359.75 | 359.75 | 1,283 |
| Jan 23, 2025 | 390.95 | 390.95 | 361.00 | 376.75 | 376.75 | 1,681 |
| Jan 22, 2025 | 375.00 | 383.40 | 360.05 | 379.85 | 379.85 | 1,147 |
| Jan 21, 2025 | 375.60 | 393.00 | 373.00 | 375.40 | 375.40 | 7,427 |
| Jan 20, 2025 | 374.00 | 375.60 | 357.75 | 375.60 | 375.60 | 21,129 |
| Jan 17, 2025 | 340.75 | 357.75 | 340.00 | 357.75 | 357.75 | 43,346 |
| Jan 16, 2025 | 315.30 | 344.10 | 315.30 | 340.75 | 340.75 | 2,350 |
| Jan 15, 2025 | 340.00 | 340.00 | 318.00 | 331.30 | 331.30 | 1,340 |
| Jan 14, 2025 | 327.00 | 334.00 | 327.00 | 334.00 | 334.00 | 135 |
| Jan 13, 2025 | 361.00 | 361.00 | 327.75 | 327.95 | 327.95 | 1,297 |
| Jan 10, 2025 | 363.00 | 363.00 | 338.00 | 345.00 | 345.00 | 1,479 |
| Jan 9, 2025 | 352.95 | 365.00 | 340.00 | 354.00 | 354.00 | 5,552 |
| Jan 8, 2025 | 366.00 | 366.00 | 342.00 | 353.00 | 353.00 | 1,068 |
| Jan 7, 2025 | 350.00 | 362.95 | 350.00 | 350.55 | 350.55 | 1,876 |
| Jan 6, 2025 | 382.00 | 382.00 | 366.70 | 366.70 | 366.70 | 1,334 |
| Jan 3, 2025 | 381.40 | 387.40 | 366.00 | 386.00 | 386.00 | 1,711 |
| Jan 2, 2025 | 376.95 | 384.00 | 364.00 | 371.75 | 371.75 | 1,002 |
| Jan 1, 2025 | 376.00 | 376.00 | 355.00 | 369.40 | 369.40 | 3,142 |
| Dec 31, 2024 | 346.00 | 373.00 | 346.00 | 363.50 | 363.50 | 1,413 |
| Dec 30, 2024 | 378.00 | 378.00 | 353.00 | 361.40 | 361.40 | 3,902 |
| Dec 27, 2024 | 371.00 | 372.00 | 357.50 | 370.00 | 370.00 | 5,996 |
| Dec 26, 2024 | 393.00 | 393.00 | 356.60 | 376.30 | 376.30 | 6,948 |
| Dec 24, 2024 | 403.80 | 403.80 | 370.50 | 375.15 | 375.15 | 2,771 |
| Dec 23, 2024 | 389.80 | 397.55 | 381.50 | 382.90 | 382.90 | 11,001 |
| Dec 20, 2024 | 415.00 | 415.00 | 385.90 | 390.70 | 390.70 | 21,111 |
| Dec 19, 2024 | 407.30 | 418.00 | 405.05 | 409.30 | 409.30 | 20,900 |
| Dec 18, 2024 | 420.05 | 435.00 | 417.65 | 426.80 | 426.80 | 34,009 |
| Dec 17, 2024 | 378.05 | 452.00 | 378.05 | 410.50 | 410.50 | 137,440 |
| Dec 16, 2024 | 383.80 | 396.00 | 376.30 | 379.05 | 379.05 | 17,654 |
| Dec 13, 2024 | 373.95 | 398.15 | 363.15 | 382.00 | 382.00 | 23,961 |
| Dec 12, 2024 | 368.15 | 376.70 | 359.25 | 364.85 | 364.85 | 913 |
| Dec 11, 2024 | 366.25 | 377.75 | 362.70 | 368.15 | 368.15 | 4,853 |
| Dec 10, 2024 | 372.25 | 373.75 | 364.00 | 366.40 | 366.40 | 10,486 |
| Dec 9, 2024 | 398.00 | 398.00 | 369.90 | 377.25 | 377.25 | 7,167 |
| Dec 6, 2024 | 375.20 | 392.60 | 362.90 | 380.90 | 380.90 | 10,061 |
| Dec 5, 2024 | 394.95 | 394.95 | 370.65 | 376.90 | 376.90 | 6,755 |
| Dec 4, 2024 | 376.05 | 402.15 | 364.35 | 392.70 | 392.70 | 50,027 |
| Dec 3, 2024 | 337.90 | 380.00 | 337.90 | 374.90 | 374.90 | 32,746 |
| Dec 2, 2024 | 304.50 | 331.70 | 304.50 | 328.40 | 328.40 | 13,540 |
| Nov 29, 2024 | 304.50 | 304.50 | 293.50 | 295.55 | 295.55 | 1,394 |
| Nov 28, 2024 | 296.50 | 305.00 | 284.95 | 302.30 | 302.30 | 5,770 |
| Nov 27, 2024 | 288.15 | 295.00 | 288.10 | 295.00 | 295.00 | 1,734 |
| Nov 26, 2024 | 305.45 | 305.45 | 289.85 | 290.50 | 290.50 | 545 |
| Nov 25, 2024 | 294.00 | 294.75 | 285.00 | 285.15 | 285.15 | 2,056 |
| Nov 22, 2024 | 292.35 | 294.35 | 284.95 | 288.35 | 288.35 | 4,923 |
| Nov 21, 2024 | 328.00 | 328.00 | 276.75 | 291.40 | 291.40 | 990 |
| Nov 19, 2024 | 285.00 | 296.55 | 281.35 | 283.20 | 283.20 | 833 |
| Nov 18, 2024 | 288.60 | 288.60 | 280.00 | 286.25 | 286.25 | 881 |
| Nov 14, 2024 | 292.30 | 299.00 | 284.00 | 288.75 | 288.75 | 897 |
| Nov 13, 2024 | 303.15 | 303.15 | 286.95 | 289.35 | 289.35 | 3,311 |
| Nov 12, 2024 | 308.05 | 309.20 | 303.80 | 307.30 | 307.30 | 1,331 |
| Nov 11, 2024 | 312.95 | 319.00 | 303.95 | 308.00 | 308.00 | 1,164 |
| Nov 8, 2024 | 317.55 | 320.20 | 307.00 | 317.00 | 317.00 | 6,890 |
| Nov 7, 2024 | 320.00 | 325.00 | 310.00 | 323.00 | 323.00 | 18,831 |
| Nov 6, 2024 | 292.25 | 320.00 | 292.25 | 319.00 | 319.00 | 15,941 |
| Nov 4, 2024 | 292.05 | 292.15 | 283.90 | 286.95 | 286.95 | 1,868 |
| Nov 1, 2024 | 294.20 | 295.00 | 286.50 | 292.75 | 292.75 | 1,023 |
| Oct 31, 2024 | 289.25 | 293.20 | 289.25 | 290.40 | 290.40 | 1,955 |
| Oct 29, 2024 | 291.85 | 295.00 | 277.00 | 282.70 | 282.70 | 2,333 |
| Oct 28, 2024 | 275.00 | 298.15 | 266.00 | 284.80 | 284.80 | 6,649 |
| Oct 25, 2024 | 253.00 | 276.95 | 249.50 | 257.90 | 257.90 | 1,555 |
| Oct 24, 2024 | 255.10 | 255.50 | 251.50 | 252.75 | 252.75 | 592 |
| Oct 23, 2024 | 253.05 | 259.05 | 250.45 | 255.50 | 255.50 | 1,683 |
| Oct 22, 2024 | 260.00 | 261.00 | 251.00 | 254.95 | 254.95 | 3,968 |
| Oct 21, 2024 | 265.00 | 266.35 | 260.25 | 261.85 | 261.85 | 206 |
| Oct 18, 2024 | 260.25 | 267.80 | 254.70 | 266.90 | 266.90 | 520 |
| Oct 17, 2024 | 265.00 | 266.85 | 262.05 | 265.25 | 265.25 | 1,297 |
| Oct 16, 2024 | 270.00 | 270.00 | 262.55 | 264.40 | 264.40 | 1,315 |
| Oct 15, 2024 | 270.40 | 270.40 | 261.00 | 262.60 | 262.60 | 534 |
| Oct 14, 2024 | 279.00 | 279.00 | 257.70 | 259.70 | 259.70 | 2,126 |
| Oct 11, 2024 | 299.00 | 299.00 | 259.90 | 262.85 | 262.85 | 537 |
| Oct 10, 2024 | 265.00 | 265.00 | 258.20 | 259.95 | 259.95 | 309 |
| Oct 9, 2024 | 286.00 | 286.00 | 259.00 | 263.00 | 263.00 | 1,200 |
| Oct 8, 2024 | 282.00 | 282.00 | 257.00 | 260.25 | 260.25 | 653 |
| Oct 7, 2024 | 260.50 | 268.20 | 254.85 | 258.60 | 258.60 | 4,517 |
| Oct 4, 2024 | 285.00 | 285.00 | 260.95 | 264.65 | 264.65 | 1,338 |
| Oct 3, 2024 | 273.00 | 273.80 | 265.00 | 266.05 | 266.05 | 3,322 |
| Oct 1, 2024 | 271.00 | 276.30 | 265.50 | 275.95 | 275.95 | 701 |
| Sep 30, 2024 | 276.00 | 276.00 | 262.25 | 267.65 | 267.65 | 5,304 |
| Sep 27, 2024 | 277.20 | 277.85 | 273.00 | 275.40 | 275.40 | 824 |
| Sep 26, 2024 | 278.05 | 279.10 | 276.30 | 277.80 | 277.80 | 932 |
| Sep 25, 2024 | 279.40 | 279.40 | 276.00 | 278.05 | 278.05 | 1,018 |
| Sep 24, 2024 | 277.25 | 280.90 | 277.00 | 280.80 | 280.80 | 403 |
| Sep 23, 2024 | 275.20 | 282.55 | 275.20 | 276.65 | 276.65 | 1,929 |
| Sep 20, 2024 | 277.00 | 281.80 | 274.15 | 278.25 | 278.25 | 3,296 |
| Sep 19, 2024 | 283.65 | 283.65 | 277.40 | 280.70 | 280.70 | 450 |
| Sep 18, 2024 | 285.25 | 285.25 | 283.60 | 283.60 | 283.60 | 484 |
| Sep 17, 2024 | 284.50 | 286.55 | 283.50 | 284.05 | 284.05 | 603 |
| Sep 16, 2024 | 291.95 | 292.00 | 280.55 | 286.55 | 286.55 | 3,314 |
| Sep 13, 2024 | 288.20 | 289.25 | 284.05 | 284.90 | 284.90 | 2,316 |
| Sep 12, 2024 | 284.40 | 291.10 | 280.30 | 290.25 | 290.25 | 1,259 |
| Sep 11, 2024 | 288.70 | 289.00 | 281.65 | 281.65 | 281.65 | 462 |
| Sep 10, 2024 | 289.10 | 292.10 | 288.00 | 288.70 | 288.70 | 1,995 |
| Sep 9, 2024 | 285.20 | 289.45 | 280.95 | 287.70 | 287.70 | 2,831 |
| Sep 6, 2024 | 283.00 | 286.45 | 277.00 | 285.45 | 285.45 | 3,517 |
| Sep 5, 2024 | 289.00 | 289.00 | 280.55 | 281.80 | 281.80 | 3,285 |
| Sep 4, 2024 | 285.00 | 286.35 | 279.00 | 280.00 | 280.00 | 13,768 |
| Sep 3, 2024 | 278.80 | 292.00 | 278.00 | 285.95 | 285.95 | 3,631 |
| Sep 2, 2024 | 284.85 | 284.90 | 276.55 | 279.75 | 279.75 | 1,865 |
| Aug 30, 2024 | 279.80 | 283.85 | 279.80 | 282.50 | 282.50 | 435 |
| Aug 29, 2024 | 285.00 | 285.00 | 274.00 | 275.25 | 275.25 | 1,003 |
| Aug 28, 2024 | 1.00 Dividend | |||||
| Aug 28, 2024 | 278.05 | 283.00 | 277.75 | 279.15 | 279.15 | 3,881 |
| Aug 26, 2024 | 282.50 | 282.50 | 274.05 | 278.05 | 278.05 | 884 |
| Aug 23, 2024 | 284.00 | 284.00 | 273.60 | 274.70 | 274.70 | 5,508 |
| Aug 22, 2024 | 279.05 | 285.05 | 274.55 | 276.20 | 276.20 | 5,743 |
| Aug 21, 2024 | 280.00 | 285.25 | 273.15 | 278.15 | 278.15 | 5,814 |
| Aug 20, 2024 | 275.80 | 291.00 | 270.25 | 280.45 | 280.45 | 5,381 |
| Aug 19, 2024 | 284.85 | 284.85 | 277.00 | 278.60 | 278.60 | 4,885 |
| Aug 16, 2024 | 288.00 | 297.75 | 282.05 | 284.50 | 284.50 | 4,644 |
| Aug 14, 2024 | 289.00 | 297.15 | 285.00 | 288.80 | 288.80 | 1,912 |
| Aug 13, 2024 | 305.00 | 310.40 | 286.95 | 296.05 | 296.05 | 5,860 |
| Aug 12, 2024 | 300.95 | 306.00 | 298.20 | 302.05 | 302.05 | 829 |
| Aug 9, 2024 | 294.00 | 295.90 | 290.45 | 291.45 | 291.45 | 913 |
| Aug 8, 2024 | 291.00 | 296.25 | 289.95 | 292.70 | 292.70 | 1,420 |
| Aug 7, 2024 | 283.65 | 295.25 | 281.50 | 289.00 | 289.00 | 3,694 |
| Aug 6, 2024 | 283.15 | 290.35 | 280.00 | 280.95 | 280.95 | 1,445 |
| Aug 5, 2024 | 285.90 | 285.90 | 278.00 | 283.15 | 283.15 | 3,285 |
| Aug 2, 2024 | 295.25 | 296.90 | 286.00 | 289.10 | 289.10 | 5,156 |
| Aug 1, 2024 | 297.95 | 300.00 | 294.90 | 298.55 | 298.55 | 1,920 |
| Jul 31, 2024 | 297.05 | 301.50 | 295.00 | 296.05 | 296.05 | 756 |
| Jul 30, 2024 | 295.95 | 299.15 | 294.65 | 296.35 | 296.35 | 1,124 |
| Jul 29, 2024 | 303.00 | 303.00 | 293.30 | 294.65 | 294.65 | 5,892 |
| Jul 26, 2024 | 296.00 | 306.95 | 293.00 | 298.05 | 298.05 | 3,772 |
| Jul 25, 2024 | 285.20 | 295.80 | 285.20 | 294.90 | 294.90 | 258 |
| Jul 24, 2024 | 289.00 | 296.30 | 286.55 | 294.30 | 294.30 | 1,251 |
| Jul 23, 2024 | 293.35 | 293.40 | 281.25 | 285.50 | 285.50 | 6,540 |
| Jul 22, 2024 | 290.00 | 298.75 | 283.00 | 292.65 | 292.65 | 3,215 |
| Jul 19, 2024 | 303.55 | 303.70 | 285.00 | 291.60 | 291.60 | 8,318 |
| Jul 18, 2024 | 309.70 | 310.45 | 300.95 | 305.20 | 305.20 | 3,819 |
| Jul 16, 2024 | 309.70 | 312.00 | 307.65 | 308.70 | 308.70 | 3,148 |
| Jul 15, 2024 | 317.10 | 320.00 | 308.00 | 310.50 | 310.50 | 5,247 |
| Jul 12, 2024 | 311.50 | 322.15 | 311.50 | 317.70 | 317.70 | 1,384 |
| Jul 11, 2024 | 316.10 | 316.10 | 304.75 | 305.90 | 305.90 | 1,509 |
| Jul 10, 2024 | 314.95 | 315.00 | 308.10 | 309.90 | 309.90 | 651 |
| Jul 9, 2024 | 314.55 | 316.95 | 313.00 | 313.15 | 313.15 | 578 |
| Jul 8, 2024 | 315.45 | 317.50 | 303.95 | 311.00 | 311.00 | 7,363 |
| Jul 5, 2024 | 317.95 | 318.75 | 314.20 | 314.30 | 314.30 | 1,684 |
| Jul 4, 2024 | 316.05 | 320.00 | 310.95 | 318.90 | 318.90 | 2,149 |
| Jul 3, 2024 | 317.20 | 323.10 | 314.70 | 315.50 | 315.50 | 2,457 |
| Jul 2, 2024 | 328.00 | 328.00 | 313.00 | 314.80 | 314.80 | 1,676 |
| Jul 1, 2024 | 315.70 | 326.45 | 315.70 | 321.65 | 321.65 | 3,248 |
| Jun 28, 2024 | 315.80 | 316.80 | 313.10 | 313.10 | 313.10 | 244 |
| Jun 27, 2024 | 311.05 | 318.95 | 311.05 | 315.80 | 315.80 | 702 |
| Jun 26, 2024 | 315.00 | 318.15 | 311.85 | 313.10 | 313.10 | 1,013 |
| Jun 25, 2024 | 321.25 | 321.25 | 313.05 | 313.50 | 313.50 | 2,600 |
| Jun 24, 2024 | 319.15 | 322.00 | 311.35 | 316.30 | 316.30 | 2,761 |
| Jun 21, 2024 | 327.10 | 327.15 | 315.60 | 317.75 | 317.75 | 1,255 |
| Jun 20, 2024 | 318.55 | 332.30 | 318.55 | 324.40 | 324.40 | 8,272 |
| Jun 19, 2024 | 321.85 | 321.85 | 310.30 | 312.40 | 312.40 | 4,695 |
| Jun 18, 2024 | 323.00 | 325.10 | 316.00 | 318.10 | 318.10 | 3,692 |
| Jun 14, 2024 | 328.30 | 328.30 | 319.50 | 323.05 | 323.05 | 2,226 |
| Jun 13, 2024 | 322.00 | 325.35 | 321.15 | 324.15 | 324.15 | 1,253 |
| Jun 12, 2024 | 329.95 | 330.50 | 317.95 | 318.45 | 318.45 | 2,195 |
| Jun 11, 2024 | 316.05 | 325.00 | 316.05 | 322.30 | 322.30 | 5,774 |
| Jun 10, 2024 | 317.25 | 324.85 | 313.95 | 320.70 | 320.70 | 4,210 |
| Jun 7, 2024 | 311.50 | 318.80 | 309.00 | 317.15 | 317.15 | 2,795 |
| Jun 6, 2024 | 317.50 | 318.20 | 309.00 | 309.95 | 309.95 | 957 |
| Jun 5, 2024 | 300.40 | 317.20 | 288.35 | 311.60 | 311.60 | 6,543 |
| Jun 4, 2024 | 325.00 | 325.00 | 281.15 | 301.35 | 301.35 | 2,546 |
| Jun 3, 2024 | 328.00 | 337.60 | 319.05 | 322.20 | 322.20 | 14,988 |
| May 31, 2024 | 306.00 | 342.25 | 302.50 | 321.55 | 321.55 | 6,712 |
| May 30, 2024 | 299.75 | 304.90 | 292.05 | 300.95 | 300.95 | 1,094 |
| May 29, 2024 | 309.90 | 309.90 | 290.00 | 298.40 | 298.40 | 3,477 |
| May 28, 2024 | 300.10 | 305.35 | 293.15 | 300.80 | 300.80 | 1,511 |
| May 27, 2024 | 298.75 | 311.95 | 287.95 | 295.70 | 295.70 | 6,739 |
| May 24, 2024 | 302.00 | 308.40 | 294.15 | 296.25 | 296.25 | 5,023 |
| May 23, 2024 | 313.60 | 313.60 | 304.85 | 304.90 | 304.90 | 1,838 |
| May 22, 2024 | 313.15 | 313.15 | 307.00 | 307.20 | 307.20 | 4,176 |
| May 21, 2024 | 321.05 | 321.95 | 304.05 | 306.45 | 306.45 | 2,333 |
| May 17, 2024 | 322.10 | 325.20 | 315.35 | 315.60 | 315.60 | 1,838 |
| May 16, 2024 | 314.45 | 325.80 | 313.15 | 317.00 | 317.00 | 4,554 |
| May 15, 2024 | 316.00 | 319.30 | 311.15 | 314.15 | 314.15 | 1,804 |
| May 14, 2024 | 316.00 | 316.00 | 310.85 | 311.20 | 311.20 | 297 |
| May 13, 2024 | 314.60 | 320.25 | 305.55 | 309.35 | 309.35 | 7,535 |
| May 10, 2024 | 304.90 | 318.90 | 304.90 | 318.45 | 318.45 | 2,123 |
| May 9, 2024 | 308.00 | 328.55 | 302.90 | 306.60 | 306.60 | 7,383 |
| May 8, 2024 | 310.25 | 333.30 | 310.25 | 325.00 | 325.00 | 3,150 |
| May 7, 2024 | 333.55 | 333.60 | 320.10 | 323.95 | 323.95 | 3,707 |
| May 6, 2024 | 345.00 | 346.65 | 331.25 | 332.70 | 332.70 | 1,565 |
| May 3, 2024 | 350.20 | 357.80 | 342.05 | 344.20 | 344.20 | 4,290 |
| May 2, 2024 | 350.60 | 361.00 | 339.90 | 354.80 | 354.80 | 2,882 |
| Apr 30, 2024 | 346.65 | 354.75 | 343.00 | 344.15 | 344.15 | 1,120 |
| Apr 29, 2024 | 354.15 | 360.50 | 344.90 | 346.45 | 346.45 | 8,002 |
| Apr 26, 2024 | 361.40 | 374.30 | 350.40 | 352.10 | 352.10 | 6,612 |
| Apr 25, 2024 | 340.10 | 367.95 | 339.10 | 358.75 | 358.75 | 17,062 |
| Apr 24, 2024 | 352.00 | 353.80 | 334.05 | 340.15 | 340.15 | 5,918 |
| Apr 23, 2024 | 359.55 | 360.05 | 343.10 | 345.15 | 345.15 | 13,695 |
| Apr 22, 2024 | 375.95 | 378.90 | 352.95 | 356.35 | 356.35 | 19,867 |
| Apr 19, 2024 | 346.75 | 374.40 | 342.45 | 370.55 | 370.55 | 17,033 |
| Apr 18, 2024 | 342.00 | 360.00 | 331.90 | 357.00 | 357.00 | 12,807 |
| Apr 16, 2024 | 322.80 | 345.45 | 322.75 | 339.00 | 339.00 | 3,146 |
| Apr 15, 2024 | 315.05 | 328.80 | 315.05 | 321.05 | 321.05 | 7,856 |
| Apr 12, 2024 | 342.20 | 346.45 | 331.90 | 334.00 | 334.00 | 5,332 |