BSE - Free Realtime Quote INR
Dollar Industries Limited (DOLLAR.BO)
404.50
-4.65
(-1.14%)
As of 1:53:40 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 416.30 | 416.70 | 403.30 | 404.50 | 404.50 | 9,276 |
| Jun 2, 2025 | 395.25 | 410.40 | 395.00 | 409.15 | 409.15 | 27,520 |
| May 30, 2025 | 398.40 | 398.80 | 392.25 | 395.20 | 395.20 | 3,834 |
| May 29, 2025 | 401.75 | 401.75 | 397.60 | 398.80 | 398.80 | 2,703 |
| May 28, 2025 | 398.90 | 408.75 | 397.55 | 402.95 | 402.95 | 2,490 |
| May 27, 2025 | 395.85 | 403.65 | 394.75 | 400.60 | 400.60 | 1,549 |
| May 26, 2025 | 384.60 | 401.40 | 384.60 | 397.35 | 397.35 | 3,560 |
| May 23, 2025 | 397.60 | 400.80 | 392.55 | 399.55 | 399.55 | 2,208 |
| May 22, 2025 | 390.40 | 398.85 | 389.90 | 398.00 | 398.00 | 990 |
| May 21, 2025 | 392.05 | 397.20 | 387.90 | 389.05 | 389.05 | 4,451 |
| May 20, 2025 | 413.70 | 413.70 | 395.60 | 398.20 | 398.20 | 2,750 |
| May 19, 2025 | 410.00 | 412.05 | 403.00 | 406.10 | 406.10 | 4,949 |
| May 16, 2025 | 402.30 | 404.65 | 393.75 | 403.20 | 403.20 | 4,021 |
| May 15, 2025 | 401.75 | 404.25 | 386.40 | 394.95 | 394.95 | 6,923 |
| May 14, 2025 | 388.15 | 410.00 | 388.15 | 406.85 | 406.85 | 5,013 |
| May 13, 2025 | 391.00 | 397.15 | 388.95 | 395.10 | 395.10 | 2,738 |
| May 12, 2025 | 390.00 | 396.50 | 384.00 | 390.50 | 390.50 | 4,171 |
| May 9, 2025 | 377.55 | 380.15 | 373.50 | 376.00 | 376.00 | 1,933 |
| May 8, 2025 | 389.50 | 394.65 | 378.60 | 380.25 | 380.25 | 446 |
| May 7, 2025 | 379.65 | 389.50 | 379.65 | 385.35 | 385.35 | 2,057 |
| May 6, 2025 | 386.10 | 386.10 | 380.25 | 380.25 | 380.25 | 165 |
| May 5, 2025 | 385.50 | 388.75 | 382.55 | 384.50 | 384.50 | 2,264 |
| May 2, 2025 | 383.25 | 386.40 | 380.50 | 383.50 | 383.50 | 1,976 |
| Apr 30, 2025 | 381.40 | 392.75 | 381.40 | 383.05 | 383.05 | 4,525 |
| Apr 29, 2025 | 378.10 | 398.65 | 378.10 | 391.85 | 391.85 | 5,590 |
| Apr 28, 2025 | 378.45 | 383.95 | 372.65 | 378.45 | 378.45 | 4,107 |
| Apr 25, 2025 | 391.00 | 391.00 | 372.10 | 379.55 | 379.55 | 4,351 |
| Apr 24, 2025 | 390.35 | 392.45 | 385.35 | 388.10 | 388.10 | 2,552 |
| Apr 23, 2025 | 397.60 | 398.15 | 387.05 | 388.90 | 388.90 | 1,517 |
| Apr 22, 2025 | 392.60 | 399.35 | 388.30 | 393.90 | 393.90 | 1,963 |
| Apr 21, 2025 | 383.55 | 393.60 | 379.50 | 390.15 | 390.15 | 5,321 |
| Apr 17, 2025 | 391.90 | 397.15 | 381.00 | 382.00 | 382.00 | 5,094 |
| Apr 16, 2025 | 392.35 | 394.45 | 388.60 | 391.95 | 391.95 | 1,990 |
| Apr 15, 2025 | 385.30 | 400.30 | 384.80 | 391.15 | 391.15 | 5,053 |
| Apr 11, 2025 | 380.25 | 382.60 | 376.75 | 381.80 | 381.80 | 134 |
| Apr 9, 2025 | 373.35 | 375.40 | 366.00 | 372.95 | 372.95 | 1,238 |
| Apr 8, 2025 | 376.00 | 378.40 | 368.80 | 372.60 | 372.60 | 1,272 |
| Apr 7, 2025 | 369.00 | 372.50 | 357.50 | 370.25 | 370.25 | 3,689 |
| Apr 4, 2025 | 395.35 | 395.35 | 372.15 | 377.60 | 377.60 | 3,565 |
| Apr 3, 2025 | 389.15 | 399.95 | 389.15 | 397.40 | 397.40 | 1,599 |
| Apr 2, 2025 | 391.15 | 396.00 | 385.05 | 393.75 | 393.75 | 663 |
| Apr 1, 2025 | 399.35 | 399.35 | 387.65 | 392.75 | 392.75 | 1,241 |
| Mar 28, 2025 | 377.70 | 399.50 | 377.70 | 389.75 | 389.75 | 8,289 |
| Mar 27, 2025 | 375.05 | 397.00 | 375.05 | 381.30 | 381.30 | 11,674 |
| Mar 26, 2025 | 390.00 | 396.15 | 381.00 | 384.05 | 384.05 | 8,499 |
| Mar 25, 2025 | 402.60 | 402.60 | 388.90 | 392.60 | 392.60 | 5,278 |
| Mar 24, 2025 | 410.00 | 410.00 | 397.65 | 401.35 | 401.35 | 17,541 |
| Mar 21, 2025 | 399.80 | 406.85 | 399.80 | 404.65 | 404.65 | 3,027 |
| Mar 20, 2025 | 386.45 | 402.00 | 385.00 | 399.80 | 399.80 | 9,331 |
| Mar 19, 2025 | 382.00 | 394.00 | 374.35 | 391.90 | 391.90 | 7,554 |
| Mar 18, 2025 | 350.00 | 380.00 | 350.00 | 375.45 | 375.45 | 5,152 |
| Mar 17, 2025 | 368.70 | 379.90 | 357.30 | 359.80 | 359.80 | 7,105 |
| Mar 13, 2025 | 377.80 | 381.15 | 372.00 | 373.65 | 373.65 | 4,201 |
| Mar 12, 2025 | 399.85 | 399.85 | 376.85 | 380.35 | 380.35 | 2,814 |
| Mar 11, 2025 | 382.00 | 387.00 | 368.00 | 381.10 | 381.10 | 10,036 |
| Mar 10, 2025 | 425.85 | 425.85 | 382.20 | 385.50 | 385.50 | 5,326 |
| Mar 7, 2025 | 422.20 | 426.00 | 403.20 | 425.10 | 425.10 | 1,448 |
| Mar 6, 2025 | 377.55 | 417.00 | 377.55 | 408.35 | 408.35 | 6,796 |
| Mar 5, 2025 | 380.55 | 386.20 | 374.10 | 381.15 | 381.15 | 12,493 |
| Mar 4, 2025 | 380.30 | 387.00 | 376.00 | 380.55 | 380.55 | 1,230 |
| Mar 3, 2025 | 394.40 | 394.40 | 375.45 | 381.90 | 381.90 | 3,073 |
| Feb 28, 2025 | 370.95 | 396.10 | 370.95 | 394.45 | 394.45 | 2,490 |
| Feb 27, 2025 | 392.40 | 398.70 | 391.10 | 394.55 | 394.55 | 1,827 |
| Feb 25, 2025 | 392.15 | 396.00 | 384.35 | 393.20 | 393.20 | 1,803 |
| Feb 24, 2025 | 389.90 | 397.60 | 382.95 | 396.15 | 396.15 | 2,723 |
| Feb 21, 2025 | 374.95 | 400.00 | 374.95 | 390.95 | 390.95 | 3,046 |
| Feb 20, 2025 | 390.00 | 390.00 | 371.05 | 373.95 | 373.95 | 2,880 |
| Feb 19, 2025 | 390.85 | 394.55 | 380.05 | 384.50 | 384.50 | 1,928 |
| Feb 18, 2025 | 400.00 | 400.00 | 378.00 | 380.35 | 380.35 | 6,563 |
| Feb 17, 2025 | 402.45 | 408.85 | 378.95 | 401.00 | 401.00 | 6,897 |
| Feb 14, 2025 | 431.60 | 431.60 | 401.00 | 402.40 | 402.40 | 7,332 |
| Feb 13, 2025 | 426.55 | 433.75 | 417.40 | 432.10 | 432.10 | 1,634 |
| Feb 12, 2025 | 412.80 | 437.00 | 397.65 | 431.85 | 431.85 | 4,682 |
| Feb 11, 2025 | 445.45 | 445.45 | 413.65 | 417.40 | 417.40 | 2,960 |
| Feb 10, 2025 | 423.95 | 439.95 | 412.40 | 437.05 | 437.05 | 3,744 |
| Feb 7, 2025 | 453.80 | 453.80 | 415.40 | 420.30 | 420.30 | 6,100 |
| Feb 6, 2025 | 428.05 | 443.00 | 427.20 | 439.00 | 439.00 | 201 |
| Feb 5, 2025 | 430.00 | 433.85 | 424.15 | 426.65 | 426.65 | 155 |
| Feb 4, 2025 | 425.85 | 430.90 | 422.15 | 425.40 | 425.40 | 312 |
| Feb 3, 2025 | 415.80 | 425.85 | 415.35 | 425.85 | 425.85 | 535 |
| Feb 1, 2025 | 424.45 | 426.90 | 404.50 | 421.55 | 421.55 | 9,091 |
| Jan 31, 2025 | 420.30 | 427.00 | 418.85 | 421.50 | 421.50 | 12,876 |
| Jan 30, 2025 | 407.55 | 425.20 | 406.10 | 423.45 | 423.45 | 1,498 |
| Jan 29, 2025 | 393.45 | 409.85 | 393.20 | 407.60 | 407.60 | 2,675 |
| Jan 28, 2025 | 400.40 | 400.95 | 380.35 | 394.95 | 394.95 | 3,794 |
| Jan 27, 2025 | 409.95 | 414.00 | 396.65 | 403.25 | 403.25 | 953 |
| Jan 24, 2025 | 425.75 | 427.15 | 417.00 | 417.20 | 417.20 | 243 |
| Jan 23, 2025 | 426.35 | 433.65 | 423.00 | 424.90 | 424.90 | 518 |
| Jan 22, 2025 | 431.55 | 431.55 | 414.15 | 426.35 | 426.35 | 3,134 |
| Jan 21, 2025 | 444.00 | 444.00 | 434.00 | 435.25 | 435.25 | 4,298 |
| Jan 20, 2025 | 448.90 | 449.00 | 434.35 | 446.50 | 446.50 | 3,494 |
| Jan 17, 2025 | 437.30 | 439.05 | 432.85 | 433.70 | 433.70 | 358 |
| Jan 16, 2025 | 459.90 | 459.90 | 435.40 | 439.15 | 439.15 | 781 |
| Jan 15, 2025 | 431.80 | 442.00 | 428.00 | 431.80 | 431.80 | 1,712 |
| Jan 14, 2025 | 425.35 | 434.10 | 422.35 | 431.15 | 431.15 | 1,766 |
| Jan 13, 2025 | 459.95 | 459.95 | 420.00 | 422.35 | 422.35 | 1,840 |
| Jan 10, 2025 | 452.10 | 454.35 | 440.15 | 449.10 | 449.10 | 7,990 |
| Jan 9, 2025 | 463.00 | 465.50 | 455.40 | 457.05 | 457.05 | 1,926 |
| Jan 8, 2025 | 463.30 | 469.65 | 456.05 | 464.80 | 464.80 | 2,394 |
| Jan 7, 2025 | 457.10 | 471.80 | 456.85 | 470.25 | 470.25 | 5,406 |
| Jan 6, 2025 | 472.00 | 472.00 | 452.00 | 453.85 | 453.85 | 1,760 |
| Jan 3, 2025 | 475.00 | 475.00 | 470.10 | 472.65 | 472.65 | 4,725 |
| Jan 2, 2025 | 489.75 | 491.00 | 473.35 | 475.75 | 475.75 | 6,688 |
| Jan 1, 2025 | 488.25 | 492.45 | 483.15 | 487.10 | 487.10 | 2,310 |
| Dec 31, 2024 | 480.00 | 498.20 | 467.50 | 490.70 | 490.70 | 3,654 |
| Dec 30, 2024 | 480.35 | 480.95 | 466.60 | 469.40 | 469.40 | 2,015 |
| Dec 27, 2024 | 492.80 | 492.80 | 479.80 | 481.35 | 481.35 | 2,042 |
| Dec 26, 2024 | 493.65 | 493.65 | 480.85 | 483.40 | 483.40 | 818 |
| Dec 24, 2024 | 498.30 | 499.10 | 488.95 | 489.25 | 489.25 | 293 |
| Dec 23, 2024 | 504.00 | 510.15 | 493.20 | 497.25 | 497.25 | 3,203 |
| Dec 20, 2024 | 530.10 | 530.10 | 502.65 | 504.00 | 504.00 | 1,668 |
| Dec 19, 2024 | 520.95 | 537.45 | 516.95 | 528.55 | 528.55 | 2,150 |
| Dec 18, 2024 | 550.00 | 550.00 | 522.80 | 525.55 | 525.55 | 2,576 |
| Dec 17, 2024 | 542.95 | 555.00 | 532.05 | 539.65 | 539.65 | 21,698 |
| Dec 16, 2024 | 524.95 | 544.40 | 520.35 | 538.10 | 538.10 | 8,973 |
| Dec 13, 2024 | 518.05 | 524.55 | 509.60 | 521.85 | 521.85 | 4,917 |
| Dec 12, 2024 | 533.60 | 533.60 | 518.10 | 519.85 | 519.85 | 2,745 |
| Dec 11, 2024 | 522.35 | 543.25 | 522.35 | 535.70 | 535.70 | 6,220 |
| Dec 10, 2024 | 546.05 | 550.25 | 530.90 | 533.35 | 533.35 | 3,915 |
| Dec 9, 2024 | 529.85 | 544.70 | 521.65 | 532.45 | 532.45 | 9,125 |
| Dec 6, 2024 | 518.45 | 523.25 | 504.00 | 522.05 | 522.05 | 5,157 |
| Dec 5, 2024 | 520.15 | 526.95 | 512.70 | 516.55 | 516.55 | 1,140 |
| Dec 4, 2024 | 514.00 | 532.40 | 514.00 | 524.80 | 524.80 | 2,745 |
| Dec 3, 2024 | 527.05 | 528.00 | 522.55 | 522.55 | 522.55 | 347 |
| Dec 2, 2024 | 534.95 | 534.95 | 518.40 | 529.00 | 529.00 | 2,531 |
| Nov 29, 2024 | 518.45 | 521.90 | 512.40 | 521.15 | 521.15 | 1,433 |
| Nov 28, 2024 | 513.45 | 522.35 | 512.05 | 514.15 | 514.15 | 3,271 |
| Nov 27, 2024 | 514.20 | 520.00 | 509.25 | 516.65 | 516.65 | 502 |
| Nov 26, 2024 | 509.25 | 518.35 | 507.75 | 511.95 | 511.95 | 1,576 |
| Nov 25, 2024 | 515.35 | 515.35 | 504.90 | 505.40 | 505.40 | 2,602 |
| Nov 22, 2024 | 494.35 | 504.65 | 494.35 | 501.45 | 501.45 | 1,391 |
| Nov 21, 2024 | 500.00 | 504.35 | 492.55 | 498.50 | 498.50 | 3,851 |
| Nov 19, 2024 | 506.55 | 511.95 | 501.70 | 503.70 | 503.70 | 1,143 |
| Nov 18, 2024 | 495.00 | 511.95 | 489.20 | 506.10 | 506.10 | 2,304 |
| Nov 14, 2024 | 494.70 | 510.10 | 494.70 | 499.05 | 499.05 | 12,944 |
| Nov 13, 2024 | 510.25 | 517.15 | 501.75 | 505.00 | 505.00 | 8,340 |
| Nov 12, 2024 | 547.00 | 547.00 | 517.35 | 519.90 | 519.90 | 4,829 |
| Nov 11, 2024 | 556.35 | 556.35 | 528.65 | 530.90 | 530.90 | 14,916 |
| Nov 8, 2024 | 513.40 | 560.25 | 513.40 | 548.10 | 548.10 | 64,408 |
| Nov 7, 2024 | 501.70 | 518.00 | 501.70 | 513.95 | 513.95 | 2,146 |
| Nov 6, 2024 | 513.90 | 522.50 | 502.25 | 511.90 | 511.90 | 2,751 |
| Nov 4, 2024 | 504.55 | 506.05 | 498.65 | 502.45 | 502.45 | 1,875 |
| Nov 1, 2024 | 505.00 | 511.00 | 502.60 | 505.55 | 505.55 | 127 |
| Oct 31, 2024 | 507.40 | 512.70 | 504.45 | 509.65 | 509.65 | 2,283 |
| Oct 29, 2024 | 496.30 | 498.45 | 490.00 | 496.75 | 496.75 | 2,752 |
| Oct 28, 2024 | 510.90 | 510.90 | 479.10 | 499.25 | 499.25 | 3,738 |
| Oct 25, 2024 | 524.00 | 524.00 | 479.45 | 484.75 | 484.75 | 3,186 |
| Oct 24, 2024 | 512.00 | 524.00 | 501.35 | 503.60 | 503.60 | 2,477 |
| Oct 23, 2024 | 496.00 | 519.90 | 489.80 | 516.90 | 516.90 | 7,161 |
| Oct 22, 2024 | 512.05 | 526.45 | 495.80 | 497.70 | 497.70 | 6,114 |
| Oct 21, 2024 | 522.00 | 546.90 | 517.75 | 519.85 | 519.85 | 7,499 |
| Oct 18, 2024 | 535.95 | 551.15 | 520.15 | 537.30 | 537.30 | 5,972 |
| Oct 17, 2024 | 558.00 | 558.00 | 536.00 | 537.50 | 537.50 | 1,480 |
| Oct 16, 2024 | 539.00 | 552.00 | 535.25 | 547.70 | 547.70 | 10,047 |
| Oct 15, 2024 | 531.00 | 543.50 | 531.00 | 536.10 | 536.10 | 11,630 |
| Oct 14, 2024 | 545.95 | 566.00 | 542.70 | 547.30 | 547.30 | 13,859 |
| Oct 11, 2024 | 556.55 | 556.55 | 530.00 | 545.65 | 545.65 | 7,209 |
| Oct 10, 2024 | 522.00 | 540.00 | 517.50 | 537.15 | 537.15 | 10,733 |
| Oct 9, 2024 | 515.00 | 523.90 | 514.90 | 519.80 | 519.80 | 1,656 |
| Oct 8, 2024 | 513.90 | 515.00 | 489.10 | 511.50 | 511.50 | 4,732 |
| Oct 7, 2024 | 530.00 | 546.00 | 489.80 | 492.50 | 492.50 | 23,838 |
| Oct 4, 2024 | 544.40 | 554.35 | 522.00 | 530.25 | 530.25 | 11,917 |
| Oct 3, 2024 | 522.50 | 553.70 | 522.50 | 544.35 | 544.35 | 12,266 |
| Oct 1, 2024 | 495.00 | 538.00 | 495.00 | 529.85 | 529.85 | 5,236 |
| Sep 30, 2024 | 508.35 | 508.35 | 503.75 | 504.65 | 504.65 | 1,994 |
| Sep 27, 2024 | 515.00 | 515.00 | 507.30 | 508.25 | 508.25 | 5,165 |
| Sep 26, 2024 | 511.35 | 517.30 | 508.05 | 510.05 | 510.05 | 1,351 |
| Sep 25, 2024 | 506.45 | 513.55 | 498.55 | 509.25 | 509.25 | 11,673 |
| Sep 24, 2024 | 525.60 | 525.60 | 505.00 | 506.45 | 506.45 | 1,975 |
| Sep 23, 2024 | 505.00 | 519.80 | 505.00 | 511.55 | 511.55 | 10,200 |
| Sep 20, 2024 | 519.25 | 519.30 | 512.00 | 516.95 | 516.95 | 1,683 |
| Sep 19, 2024 | 518.00 | 520.00 | 510.70 | 512.40 | 512.40 | 2,708 |
| Sep 18, 2024 | 521.15 | 525.70 | 513.10 | 515.35 | 515.35 | 17,079 |
| Sep 17, 2024 | 514.15 | 519.15 | 508.70 | 510.90 | 510.90 | 29,036 |
| Sep 16, 2024 | 526.90 | 526.90 | 514.90 | 517.55 | 517.55 | 1,930 |
| Sep 13, 2024 | 519.00 | 523.50 | 512.00 | 516.55 | 516.55 | 8,482 |
| Sep 12, 2024 | 525.40 | 525.40 | 511.60 | 517.90 | 517.90 | 1,542 |
| Sep 11, 2024 | 525.40 | 529.45 | 513.05 | 515.10 | 515.10 | 3,167 |
| Sep 10, 2024 | 519.10 | 524.00 | 511.80 | 521.50 | 521.50 | 3,169 |
| Sep 9, 2024 | 507.05 | 520.35 | 500.45 | 516.95 | 516.95 | 4,761 |
| Sep 6, 2024 | 514.90 | 514.90 | 499.35 | 507.05 | 507.05 | 2,791 |
| Sep 5, 2024 | 504.30 | 508.95 | 501.05 | 507.45 | 507.45 | 1,079 |
| Sep 4, 2024 | 504.00 | 504.85 | 497.75 | 498.00 | 498.00 | 25,997 |
| Sep 3, 2024 | 502.20 | 512.40 | 500.00 | 507.55 | 507.55 | 2,791 |
| Sep 2, 2024 | 519.95 | 519.95 | 496.85 | 499.85 | 499.85 | 2,015 |
| Aug 30, 2024 | 507.00 | 511.00 | 502.00 | 506.20 | 506.20 | 956 |
| Aug 29, 2024 | 508.00 | 514.35 | 503.00 | 507.65 | 507.65 | 7,336 |
| Aug 28, 2024 | 518.70 | 520.25 | 506.80 | 508.40 | 508.40 | 2,856 |
| Aug 26, 2024 | 526.05 | 527.30 | 518.10 | 520.60 | 520.60 | 2,680 |
| Aug 23, 2024 | 520.00 | 541.45 | 511.00 | 525.55 | 525.55 | 7,831 |
| Aug 22, 2024 | 522.50 | 524.20 | 511.00 | 513.30 | 513.30 | 4,084 |
| Aug 21, 2024 | 519.25 | 526.15 | 513.00 | 520.85 | 520.85 | 5,534 |
| Aug 20, 2024 | 488.00 | 521.50 | 488.00 | 517.05 | 517.05 | 14,833 |
| Aug 19, 2024 | 483.15 | 495.45 | 482.00 | 490.90 | 490.90 | 6,883 |
| Aug 16, 2024 | 476.15 | 488.90 | 476.15 | 482.45 | 482.45 | 8,250 |
| Aug 14, 2024 | 474.10 | 480.75 | 467.10 | 475.95 | 475.95 | 11,684 |
| Aug 13, 2024 | 495.00 | 501.00 | 477.00 | 480.20 | 480.20 | 3,512 |
| Aug 12, 2024 | 506.05 | 515.90 | 506.05 | 508.60 | 508.60 | 1,739 |
| Aug 9, 2024 | 516.00 | 521.05 | 512.90 | 515.40 | 515.40 | 1,547 |
| Aug 8, 2024 | 522.00 | 523.65 | 513.85 | 515.20 | 515.20 | 1,798 |
| Aug 7, 2024 | 544.90 | 544.90 | 515.30 | 516.90 | 516.90 | 3,779 |
| Aug 6, 2024 | 498.65 | 538.55 | 495.45 | 525.90 | 525.90 | 9,773 |
| Aug 5, 2024 | 477.40 | 500.00 | 477.40 | 492.10 | 492.10 | 13,812 |
| Aug 2, 2024 | 507.25 | 511.45 | 500.55 | 502.30 | 502.30 | 1,655 |
| Aug 1, 2024 | 517.50 | 518.40 | 506.00 | 507.45 | 507.45 | 6,802 |
| Jul 31, 2024 | 514.95 | 517.95 | 509.05 | 511.60 | 511.60 | 10,214 |
| Jul 30, 2024 | 519.00 | 519.85 | 510.00 | 511.30 | 511.30 | 9,074 |
| Jul 29, 2024 | 509.95 | 527.95 | 507.95 | 511.05 | 511.05 | 10,840 |
| Jul 26, 2024 | 3 Dividend | |||||
| Jul 26, 2024 | 520.00 | 520.55 | 505.00 | 507.70 | 507.70 | 8,705 |
| Jul 25, 2024 | 531.00 | 533.35 | 518.80 | 519.90 | 516.90 | 4,028 |
| Jul 24, 2024 | 527.90 | 537.00 | 525.40 | 536.45 | 533.35 | 2,046 |
| Jul 23, 2024 | 520.00 | 529.00 | 503.65 | 520.70 | 517.70 | 9,479 |
| Jul 22, 2024 | 504.35 | 524.90 | 504.35 | 523.65 | 520.63 | 1,411 |
| Jul 19, 2024 | 515.55 | 521.95 | 507.85 | 514.55 | 511.58 | 12,610 |
| Jul 18, 2024 | 524.00 | 531.85 | 514.10 | 516.45 | 513.47 | 15,265 |
| Jul 16, 2024 | 535.50 | 537.85 | 530.00 | 531.95 | 528.88 | 2,876 |
| Jul 15, 2024 | 517.65 | 536.00 | 513.00 | 527.05 | 524.01 | 12,387 |
| Jul 12, 2024 | 515.00 | 522.35 | 512.65 | 519.25 | 516.25 | 7,668 |
| Jul 11, 2024 | 521.40 | 525.40 | 519.95 | 520.30 | 517.30 | 945 |
| Jul 10, 2024 | 532.70 | 536.70 | 513.25 | 515.75 | 512.77 | 10,810 |
| Jul 9, 2024 | 531.10 | 540.95 | 530.05 | 532.00 | 528.93 | 3,059 |
| Jul 8, 2024 | 533.05 | 544.25 | 532.85 | 537.30 | 534.20 | 6,171 |
| Jul 5, 2024 | 538.00 | 547.05 | 525.00 | 544.20 | 541.06 | 2,733 |
| Jul 4, 2024 | 533.50 | 536.95 | 527.10 | 527.90 | 524.85 | 2,772 |
| Jul 3, 2024 | 536.75 | 542.45 | 526.00 | 531.75 | 528.68 | 2,727 |
| Jul 2, 2024 | 554.00 | 554.00 | 532.00 | 533.95 | 530.87 | 3,998 |
| Jul 1, 2024 | 543.60 | 547.95 | 535.85 | 545.35 | 542.20 | 7,388 |
| Jun 28, 2024 | 542.05 | 547.85 | 533.00 | 541.35 | 538.23 | 3,037 |
| Jun 27, 2024 | 560.00 | 560.00 | 536.40 | 539.20 | 536.09 | 10,179 |
| Jun 26, 2024 | 557.40 | 558.85 | 550.00 | 555.05 | 551.85 | 7,067 |
| Jun 25, 2024 | 570.80 | 573.25 | 553.70 | 556.45 | 553.24 | 6,646 |
| Jun 24, 2024 | 570.00 | 571.45 | 564.05 | 567.90 | 564.62 | 6,479 |
| Jun 21, 2024 | 573.15 | 578.80 | 568.55 | 569.75 | 566.46 | 2,468 |
| Jun 20, 2024 | 588.50 | 588.50 | 564.55 | 572.15 | 568.85 | 8,836 |
| Jun 19, 2024 | 580.65 | 580.65 | 558.50 | 564.60 | 561.34 | 14,099 |
| Jun 18, 2024 | 592.00 | 592.00 | 571.00 | 574.30 | 570.99 | 5,586 |
| Jun 14, 2024 | 580.00 | 588.00 | 572.95 | 577.85 | 574.52 | 18,852 |
| Jun 13, 2024 | 566.10 | 571.55 | 561.70 | 568.60 | 565.32 | 7,567 |
| Jun 12, 2024 | 589.00 | 594.30 | 558.00 | 559.90 | 556.67 | 27,993 |
| Jun 11, 2024 | 568.65 | 568.65 | 555.65 | 560.90 | 557.66 | 1,628 |
| Jun 10, 2024 | 559.55 | 564.00 | 551.50 | 560.05 | 556.82 | 4,706 |
| Jun 7, 2024 | 549.60 | 558.75 | 546.05 | 555.65 | 552.44 | 1,965 |
| Jun 6, 2024 | 542.20 | 558.00 | 534.95 | 546.85 | 543.69 | 3,946 |
| Jun 5, 2024 | 518.00 | 538.00 | 496.00 | 534.55 | 531.47 | 7,992 |
| Jun 4, 2024 | 545.00 | 554.35 | 506.00 | 520.00 | 517.00 | 12,394 |
| Jun 3, 2024 | 572.10 | 572.10 | 551.00 | 553.50 | 550.31 | 4,451 |