NSE - Delayed Quote INR
Dolphin Offshore Enterprises (India) Limited (DOLPHIN.NS)
430.90
-7.85
(-1.79%)
At close: May 30 at 3:29:59 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 30, 2025 | 459.95 | 460.65 | 421.55 | 430.90 | 430.90 | 17,036 |
| May 29, 2025 | 429.80 | 438.75 | 429.00 | 438.75 | 438.75 | 5,307 |
| May 28, 2025 | 413.85 | 418.25 | 385.00 | 417.90 | 417.90 | 12,903 |
| May 27, 2025 | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | 412 |
| May 26, 2025 | 379.40 | 379.40 | 368.60 | 379.40 | 379.40 | 2,525 |
| May 23, 2025 | 361.35 | 361.35 | 358.10 | 361.35 | 361.35 | 1,859 |
| May 22, 2025 | 365.00 | 372.00 | 364.60 | 365.00 | 365.00 | 2,485 |
| May 21, 2025 | 372.00 | 373.45 | 370.00 | 372.00 | 372.00 | 6,619 |
| May 20, 2025 | 366.15 | 366.15 | 351.85 | 366.15 | 366.15 | 8,437 |
| May 19, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 1,244 |
| May 16, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 2,151 |
| May 15, 2025 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 3,298 |
| May 14, 2025 | 381.35 | 381.35 | 381.35 | 381.35 | 381.35 | 2,592 |
| May 13, 2025 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | 4,686 |
| May 12, 2025 | 397.05 | 405.20 | 397.05 | 397.05 | 397.05 | 3,721 |
| May 9, 2025 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | 209 |
| May 8, 2025 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | 3,644 |
| May 7, 2025 | 421.80 | 430.00 | 421.80 | 421.80 | 421.80 | 1,881 |
| May 6, 2025 | 430.40 | 430.65 | 430.40 | 430.40 | 430.40 | 3,043 |
| May 5, 2025 | 422.25 | 422.25 | 421.95 | 422.25 | 422.25 | 6,390 |
| May 2, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1 |
| Apr 30, 2025 | 405.90 | 405.90 | 405.85 | 405.90 | 405.90 | 5,204 |
| Apr 29, 2025 | 397.95 | 397.95 | 394.95 | 397.95 | 397.95 | 20,077 |
| Apr 28, 2025 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | 400 |
| Apr 25, 2025 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 4,388 |
| Apr 24, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 422 |
| Apr 23, 2025 | 367.65 | 367.65 | 367.50 | 367.65 | 367.65 | 638 |
| Apr 22, 2025 | 360.45 | 360.45 | 360.45 | 360.45 | 360.45 | 464 |
| Apr 21, 2025 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 882 |
| Apr 17, 2025 | 346.50 | 346.70 | 346.50 | 346.50 | 346.50 | 676 |
| Apr 16, 2025 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | 998 |
| Apr 15, 2025 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | 50 |
| Apr 11, 2025 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | 353 |
| Apr 9, 2025 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | 5,081 |
| Apr 8, 2025 | 314.15 | 314.15 | 314.00 | 314.15 | 314.15 | 4,796 |
| Apr 7, 2025 | 308.00 | 308.00 | 306.45 | 308.00 | 308.00 | 12,151 |
| Apr 4, 2025 | 312.70 | 312.70 | 310.00 | 312.70 | 312.70 | 165,371 |
| Apr 3, 2025 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 742 |
| Apr 2, 2025 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 151,333 |
| Apr 1, 2025 | 294.75 | 294.75 | 294.00 | 294.75 | 294.75 | 3,335 |
| Mar 28, 2025 | 288.96 | 288.96 | 284.00 | 288.96 | 288.96 | 5,562 |
| Mar 27, 2025 | 283.30 | 283.30 | 274.50 | 283.30 | 283.30 | 15,297 |
| Mar 26, 2025 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 1,504 |
| Mar 25, 2025 | 274.52 | 274.52 | 274.52 | 274.52 | 274.52 | 2,252 |
| Mar 24, 2025 | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | 1,038 |
| Mar 21, 2025 | 263.87 | 263.87 | 263.87 | 263.87 | 263.87 | 1,179 |
| Mar 20, 2025 | 258.70 | 258.70 | 258.00 | 258.70 | 258.70 | 9,417 |
| Mar 19, 2025 | 253.63 | 253.63 | 245.05 | 253.63 | 253.63 | 8,172 |
| Mar 18, 2025 | 248.66 | 248.66 | 248.66 | 248.66 | 248.66 | 2,112 |
| Mar 17, 2025 | 253.74 | 253.74 | 248.66 | 253.74 | 253.74 | 14,913 |
| Mar 13, 2025 | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | 1,680 |
| Mar 12, 2025 | 258.92 | 258.92 | 258.92 | 258.92 | 258.92 | 2,868 |
| Mar 11, 2025 | 264.21 | 264.21 | 264.21 | 264.21 | 264.21 | 3,543 |
| Mar 10, 2025 | 269.61 | 280.62 | 269.61 | 269.61 | 269.61 | 29,005 |
| Mar 7, 2025 | 275.12 | 275.12 | 275.12 | 275.12 | 275.12 | 59,268 |
| Mar 6, 2025 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | 8,272 |
| Mar 5, 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 1,361 |
| Mar 4, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 251.86 | 3,145 |
| Mar 3, 2025 | 239.87 | 239.87 | 239.87 | 239.87 | 239.87 | 3,360 |
| Feb 28, 2025 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | 8,254 |
| Feb 27, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | 512,096 |
| Feb 25, 2025 | 205.40 | 215.65 | 201.00 | 207.25 | 207.25 | 74,671 |
| Feb 24, 2025 | 213.95 | 220.90 | 203.50 | 205.40 | 205.40 | 19,800 |
| Feb 21, 2025 | 217.00 | 233.85 | 212.30 | 213.95 | 213.95 | 14,818 |
| Feb 20, 2025 | 237.40 | 237.40 | 223.40 | 223.40 | 223.40 | 30,960 |
| Feb 19, 2025 | 245.75 | 257.95 | 233.45 | 235.15 | 235.15 | 39,037 |
| Feb 18, 2025 | 257.00 | 264.05 | 242.35 | 245.70 | 245.70 | 17,063 |
| Feb 17, 2025 | 273.00 | 280.70 | 254.00 | 254.05 | 254.05 | 49,355 |
| Feb 14, 2025 | 278.90 | 283.30 | 263.10 | 267.35 | 267.35 | 20,367 |
| Feb 13, 2025 | 289.40 | 302.05 | 273.60 | 275.50 | 275.50 | 23,291 |
| Feb 12, 2025 | 300.95 | 315.95 | 285.90 | 287.70 | 287.70 | 45,024 |
| Feb 11, 2025 | 310.00 | 315.85 | 300.40 | 300.95 | 300.95 | 10,115 |
| Feb 10, 2025 | 328.95 | 340.45 | 308.50 | 316.20 | 316.20 | 31,228 |
| Feb 7, 2025 | 354.90 | 356.85 | 324.00 | 324.25 | 324.25 | 40,361 |
| Feb 6, 2025 | 327.80 | 341.25 | 326.80 | 339.90 | 339.90 | 7,016 |
| Feb 5, 2025 | 341.00 | 344.50 | 323.80 | 325.00 | 325.00 | 28,992 |
| Feb 4, 2025 | 349.70 | 355.40 | 329.00 | 340.85 | 340.85 | 11,967 |
| Feb 3, 2025 | 359.90 | 359.90 | 342.60 | 345.45 | 345.45 | 14,911 |
| Feb 1, 2025 | 371.80 | 378.90 | 355.95 | 360.55 | 360.55 | 8,705 |
| Jan 31, 2025 | 374.50 | 375.00 | 364.95 | 369.00 | 369.00 | 10,069 |
| Jan 30, 2025 | 380.05 | 390.00 | 365.15 | 373.30 | 373.30 | 13,675 |
| Jan 29, 2025 | 399.00 | 408.85 | 373.15 | 382.20 | 382.20 | 7,091 |
| Jan 28, 2025 | 407.00 | 429.00 | 390.60 | 391.90 | 391.90 | 12,176 |
| Jan 27, 2025 | 424.00 | 428.80 | 388.00 | 408.70 | 408.70 | 9,078 |
| Jan 24, 2025 | 407.60 | 422.00 | 405.50 | 408.40 | 408.40 | 6,209 |
| Jan 23, 2025 | 426.65 | 445.00 | 426.65 | 426.65 | 426.65 | 7,358 |
| Jan 22, 2025 | 461.00 | 461.00 | 449.10 | 449.10 | 449.10 | 872 |
| Jan 21, 2025 | 472.70 | 485.00 | 472.70 | 472.70 | 472.70 | 3,260 |
| Jan 20, 2025 | 523.70 | 535.85 | 497.55 | 497.55 | 497.55 | 2,782 |
| Jan 17, 2025 | 519.00 | 529.95 | 511.05 | 523.70 | 523.70 | 141 |
| Jan 16, 2025 | 526.00 | 541.70 | 519.00 | 521.25 | 521.25 | 245 |
| Jan 15, 2025 | 509.35 | 532.90 | 509.35 | 525.35 | 525.35 | 287 |
| Jan 14, 2025 | 510.00 | 528.95 | 502.20 | 509.35 | 509.35 | 1,379 |
| Jan 13, 2025 | 550.00 | 550.00 | 527.05 | 527.50 | 527.50 | 3,943 |
| Jan 10, 2025 | 568.00 | 568.00 | 542.00 | 554.75 | 554.75 | 1,535 |
| Jan 9, 2025 | 565.00 | 590.00 | 548.00 | 562.05 | 562.05 | 2,402 |
| Jan 8, 2025 | 569.00 | 569.00 | 555.00 | 564.40 | 564.40 | 1,864 |
| Jan 7, 2025 | 539.00 | 567.90 | 525.00 | 561.50 | 561.50 | 1,736 |
| Jan 6, 2025 | 565.00 | 577.00 | 539.00 | 542.75 | 542.75 | 1,649 |
| Jan 3, 2025 | 575.00 | 578.00 | 555.00 | 565.10 | 565.10 | 2,198 |
| Jan 2, 2025 | 570.05 | 584.85 | 553.25 | 568.15 | 568.15 | 1,442 |
| Jan 1, 2025 | 591.00 | 591.00 | 564.15 | 569.40 | 569.40 | 1,126 |
| Dec 31, 2024 | 560.60 | 589.85 | 546.00 | 574.35 | 574.35 | 3,019 |
| Dec 30, 2024 | 608.00 | 608.00 | 560.25 | 561.80 | 561.80 | 1,455 |
| Dec 27, 2024 | 599.00 | 606.10 | 561.20 | 589.70 | 589.70 | 3,125 |
| Dec 26, 2024 | 551.00 | 577.55 | 550.95 | 577.55 | 577.55 | 5,825 |
| Dec 24, 2024 | 550.00 | 559.00 | 530.05 | 550.05 | 550.05 | 999 |
| Dec 23, 2024 | 550.00 | 563.80 | 550.00 | 551.00 | 551.00 | 1,698 |
| Dec 20, 2024 | 550.75 | 558.90 | 540.00 | 550.05 | 550.05 | 3,253 |
| Dec 19, 2024 | 553.65 | 559.00 | 550.00 | 550.75 | 550.75 | 2,598 |
| Dec 18, 2024 | 573.60 | 573.60 | 550.05 | 553.85 | 553.85 | 2,246 |
| Dec 17, 2024 | 548.05 | 583.95 | 546.50 | 569.85 | 569.85 | 2,041 |
| Dec 16, 2024 | 567.00 | 580.00 | 560.00 | 565.40 | 565.40 | 3,328 |
| Dec 13, 2024 | 545.00 | 566.00 | 545.00 | 563.75 | 563.75 | 6,088 |
| Dec 12, 2024 | 522.50 | 545.00 | 516.05 | 543.20 | 543.20 | 4,061 |
| Dec 11, 2024 | 536.00 | 536.00 | 520.00 | 533.15 | 533.15 | 1,463 |
| Dec 10, 2024 | 534.95 | 534.95 | 520.00 | 530.40 | 530.40 | 1,392 |
| Dec 9, 2024 | 520.00 | 536.45 | 515.00 | 534.95 | 534.95 | 1,716 |
| Dec 6, 2024 | 543.00 | 548.80 | 520.00 | 530.85 | 530.85 | 1,394 |
| Dec 5, 2024 | 540.95 | 555.00 | 522.00 | 535.05 | 535.05 | 906 |
| Dec 4, 2024 | 549.15 | 552.00 | 531.50 | 541.35 | 541.35 | 1,203 |
| Dec 3, 2024 | 550.80 | 562.00 | 535.00 | 549.15 | 549.15 | 1,089 |
| Dec 2, 2024 | 535.00 | 555.00 | 535.00 | 550.80 | 550.80 | 2,483 |
| Nov 29, 2024 | 515.55 | 541.30 | 511.00 | 532.50 | 532.50 | 2,877 |
| Nov 28, 2024 | 532.85 | 532.85 | 511.05 | 515.55 | 515.55 | 1,496 |
| Nov 27, 2024 | 539.00 | 539.00 | 515.05 | 522.40 | 522.40 | 3,216 |
| Nov 26, 2024 | 520.00 | 537.00 | 520.00 | 529.25 | 529.25 | 1,313 |
| Nov 25, 2024 | 537.00 | 547.90 | 520.00 | 535.10 | 535.10 | 1,637 |
| Nov 22, 2024 | 516.45 | 530.00 | 511.10 | 522.80 | 522.80 | 790 |
| Nov 21, 2024 | 528.00 | 528.00 | 510.55 | 516.45 | 516.45 | 1,154 |
| Nov 19, 2024 | 550.00 | 560.00 | 519.45 | 533.35 | 533.35 | 2,542 |
| Nov 18, 2024 | 514.00 | 559.90 | 514.00 | 546.75 | 546.75 | 2,436 |
| Nov 14, 2024 | 514.95 | 534.60 | 502.05 | 533.45 | 533.45 | 3,493 |
| Nov 13, 2024 | 526.90 | 526.90 | 502.05 | 509.15 | 509.15 | 2,829 |
| Nov 12, 2024 | 532.00 | 533.85 | 513.00 | 526.95 | 526.95 | 1,134 |
| Nov 11, 2024 | 535.10 | 556.85 | 529.05 | 529.20 | 529.20 | 2,522 |
| Nov 8, 2024 | 576.80 | 576.80 | 555.05 | 556.90 | 556.90 | 1,624 |
| Nov 7, 2024 | 603.55 | 603.55 | 574.00 | 576.90 | 576.90 | 4,403 |
| Nov 6, 2024 | 627.95 | 627.95 | 587.50 | 603.55 | 603.55 | 4,825 |
| Nov 5, 2024 | 602.25 | 634.00 | 602.25 | 615.10 | 615.10 | 3,778 |
| Nov 4, 2024 | 660.00 | 661.35 | 600.00 | 607.25 | 607.25 | 10,087 |
| Nov 1, 2024 | 630.00 | 630.00 | 627.00 | 629.90 | 629.90 | 3,714 |
| Oct 31, 2024 | 597.00 | 600.00 | 562.00 | 600.00 | 600.00 | 3,514 |
| Oct 30, 2024 | 548.00 | 571.45 | 548.00 | 571.45 | 571.45 | 3,084 |
| Oct 29, 2024 | 544.00 | 544.25 | 532.00 | 544.25 | 544.25 | 2,439 |
| Oct 28, 2024 | 518.35 | 518.35 | 505.00 | 518.35 | 518.35 | 4,410 |
| Oct 25, 2024 | 507.00 | 507.00 | 488.00 | 493.70 | 493.70 | 2,486 |
| Oct 24, 2024 | 535.00 | 537.00 | 500.05 | 512.70 | 512.70 | 1,230 |
| Oct 23, 2024 | 532.85 | 532.85 | 500.00 | 515.30 | 515.30 | 1,967 |
| Oct 22, 2024 | 550.00 | 550.00 | 505.85 | 508.55 | 508.55 | 1,937 |
| Oct 21, 2024 | 525.65 | 559.50 | 525.65 | 532.45 | 532.45 | 899 |
| Oct 18, 2024 | 560.00 | 560.00 | 542.10 | 547.40 | 547.40 | 2,698 |
| Oct 17, 2024 | 594.95 | 594.95 | 553.05 | 569.70 | 569.70 | 2,664 |
| Oct 16, 2024 | 578.00 | 593.75 | 548.00 | 582.00 | 582.00 | 5,493 |
| Oct 15, 2024 | 565.00 | 565.60 | 565.00 | 565.60 | 565.60 | 3,693 |
| Oct 14, 2024 | 520.00 | 538.70 | 517.00 | 538.70 | 538.70 | 2,820 |
| Oct 11, 2024 | 515.50 | 525.00 | 506.00 | 513.05 | 513.05 | 1,352 |
| Oct 10, 2024 | 512.00 | 528.90 | 512.00 | 515.35 | 515.35 | 1,733 |
| Oct 9, 2024 | 480.50 | 521.90 | 480.50 | 509.75 | 509.75 | 2,869 |
| Oct 8, 2024 | 509.00 | 525.90 | 504.30 | 505.75 | 505.75 | 5,539 |
| Oct 7, 2024 | 570.00 | 570.00 | 527.45 | 530.80 | 530.80 | 1,872 |
| Oct 4, 2024 | 604.25 | 604.25 | 546.75 | 555.20 | 555.20 | 7,897 |
| Oct 3, 2024 | 575.00 | 575.50 | 575.00 | 575.50 | 575.50 | 3,497 |
| Oct 1, 2024 | 548.10 | 548.10 | 545.45 | 548.10 | 548.10 | 2,122 |
| Sep 30, 2024 | 477.10 | 522.00 | 477.10 | 522.00 | 522.00 | 4,296 |
| Sep 27, 2024 | 519.00 | 519.00 | 494.25 | 497.15 | 497.15 | 4,805 |
| Sep 26, 2024 | 542.90 | 542.90 | 514.70 | 520.20 | 520.20 | 3,911 |
| Sep 25, 2024 | 559.00 | 559.00 | 532.00 | 539.65 | 539.65 | 5,779 |
| Sep 24, 2024 | 587.60 | 596.95 | 558.25 | 558.85 | 558.85 | 9,039 |
| Sep 23, 2024 | 592.40 | 608.40 | 576.00 | 587.60 | 587.60 | 1,485 |
| Sep 20, 2024 | 600.00 | 609.85 | 586.05 | 592.40 | 592.40 | 2,395 |
| Sep 19, 2024 | 624.90 | 624.90 | 595.55 | 597.85 | 597.85 | 2,688 |
| Sep 18, 2024 | 620.00 | 624.95 | 612.00 | 618.55 | 618.55 | 1,042 |
| Sep 17, 2024 | 640.00 | 648.85 | 610.00 | 615.85 | 615.85 | 3,724 |
| Sep 16, 2024 | 641.85 | 648.00 | 621.50 | 628.80 | 628.80 | 2,489 |
| Sep 13, 2024 | 643.90 | 643.90 | 627.00 | 632.05 | 632.05 | 1,441 |
| Sep 12, 2024 | 635.85 | 647.95 | 605.60 | 631.60 | 631.60 | 1,956 |
| Sep 11, 2024 | 622.00 | 638.25 | 622.00 | 627.35 | 627.35 | 1,778 |
| Sep 10, 2024 | 645.00 | 657.95 | 631.10 | 638.90 | 638.90 | 1,283 |
| Sep 9, 2024 | 630.00 | 659.00 | 630.00 | 635.90 | 635.90 | 3,021 |
| Sep 6, 2024 | 645.10 | 645.10 | 622.15 | 629.55 | 629.55 | 2,496 |
| Sep 5, 2024 | 651.05 | 659.00 | 642.10 | 650.25 | 650.25 | 1,420 |
| Sep 4, 2024 | 655.00 | 666.75 | 644.00 | 659.60 | 659.60 | 1,860 |
| Sep 3, 2024 | 677.80 | 677.80 | 645.00 | 657.85 | 657.85 | 2,025 |
| Sep 2, 2024 | 672.45 | 679.90 | 655.00 | 665.85 | 665.85 | 1,632 |
| Aug 30, 2024 | 663.50 | 688.00 | 660.05 | 672.40 | 672.40 | 2,764 |
| Aug 29, 2024 | 687.80 | 687.80 | 660.00 | 662.95 | 662.95 | 2,777 |
| Aug 28, 2024 | 697.00 | 697.00 | 665.00 | 681.30 | 681.30 | 1,842 |
| Aug 27, 2024 | 698.00 | 698.00 | 677.10 | 684.05 | 684.05 | 1,772 |
| Aug 26, 2024 | 709.85 | 709.85 | 680.00 | 682.85 | 682.85 | 2,777 |
| Aug 23, 2024 | 709.90 | 709.90 | 682.65 | 696.80 | 696.80 | 2,096 |
| Aug 22, 2024 | 684.95 | 705.60 | 676.00 | 694.35 | 694.35 | 4,345 |
| Aug 21, 2024 | 668.00 | 693.00 | 645.00 | 672.00 | 672.00 | 3,710 |
| Aug 20, 2024 | 656.10 | 674.00 | 640.00 | 660.15 | 660.15 | 4,834 |
| Aug 19, 2024 | 655.00 | 674.95 | 655.00 | 660.70 | 660.70 | 2,453 |
| Aug 16, 2024 | 665.00 | 688.00 | 655.50 | 666.65 | 666.65 | 3,874 |
| Aug 14, 2024 | 730.00 | 745.00 | 690.00 | 690.00 | 690.00 | 4,733 |
| Aug 13, 2024 | 766.00 | 766.00 | 710.00 | 726.30 | 726.30 | 3,372 |
| Aug 12, 2024 | 746.75 | 750.55 | 714.85 | 734.75 | 734.75 | 8,540 |
| Aug 9, 2024 | 725.00 | 725.00 | 666.15 | 714.85 | 714.85 | 7,986 |
| Aug 8, 2024 | 680.00 | 715.00 | 669.20 | 690.50 | 690.50 | 3,917 |
| Aug 7, 2024 | 665.30 | 698.50 | 635.50 | 682.05 | 682.05 | 3,053 |
| Aug 6, 2024 | 670.05 | 692.25 | 660.25 | 665.30 | 665.30 | 1,781 |
| Aug 5, 2024 | 699.80 | 699.80 | 666.05 | 670.05 | 670.05 | 5,066 |
| Aug 2, 2024 | 684.00 | 725.85 | 658.55 | 696.30 | 696.30 | 5,297 |
| Aug 1, 2024 | 729.95 | 729.95 | 683.05 | 693.20 | 693.20 | 11,545 |
| Jul 31, 2024 | 720.25 | 723.70 | 703.50 | 719.00 | 719.00 | 9,923 |
| Jul 30, 2024 | 689.25 | 689.25 | 669.60 | 689.25 | 689.25 | 4,785 |
| Jul 29, 2024 | 649.95 | 656.45 | 622.00 | 656.45 | 656.45 | 4,315 |
| Jul 26, 2024 | 610.65 | 628.55 | 593.05 | 625.20 | 625.20 | 3,774 |
| Jul 25, 2024 | 610.20 | 610.20 | 591.00 | 598.65 | 598.65 | 1,480 |
| Jul 24, 2024 | 602.05 | 620.40 | 590.00 | 598.05 | 598.05 | 2,034 |
| Jul 23, 2024 | 643.00 | 643.00 | 596.00 | 605.00 | 605.00 | 2,260 |
| Jul 22, 2024 | 654.75 | 654.75 | 615.75 | 622.00 | 622.00 | 1,955 |
| Jul 19, 2024 | 620.00 | 656.00 | 601.00 | 636.30 | 636.30 | 7,247 |
| Jul 18, 2024 | 633.95 | 649.00 | 598.00 | 629.90 | 629.90 | 6,415 |
| Jul 16, 2024 | 615.00 | 632.00 | 612.00 | 621.50 | 621.50 | 2,028 |
| Jul 15, 2024 | 648.00 | 656.25 | 610.00 | 611.55 | 611.55 | 3,826 |
| Jul 12, 2024 | 666.00 | 666.00 | 632.00 | 638.00 | 638.00 | 2,660 |
| Jul 11, 2024 | 625.05 | 666.15 | 605.00 | 656.30 | 656.30 | 10,499 |
| Jul 10, 2024 | 655.00 | 679.50 | 630.25 | 634.45 | 634.45 | 4,805 |
| Jul 9, 2024 | 688.85 | 688.85 | 655.00 | 663.40 | 663.40 | 5,989 |
| Jul 8, 2024 | 697.95 | 697.95 | 670.00 | 672.10 | 672.10 | 5,687 |
| Jul 5, 2024 | 703.00 | 703.00 | 673.55 | 680.90 | 680.90 | 4,142 |
| Jul 4, 2024 | 685.00 | 708.90 | 673.00 | 696.20 | 696.20 | 4,395 |
| Jul 3, 2024 | 695.95 | 699.00 | 666.05 | 687.55 | 687.55 | 8,041 |
| Jul 2, 2024 | 706.00 | 706.00 | 672.30 | 691.85 | 691.85 | 6,586 |
| Jul 1, 2024 | 717.95 | 717.95 | 682.00 | 695.15 | 695.15 | 5,465 |
| Jun 28, 2024 | 711.15 | 715.00 | 695.10 | 702.75 | 702.75 | 4,634 |
| Jun 27, 2024 | 723.00 | 723.00 | 700.00 | 710.80 | 710.80 | 5,238 |
| Jun 26, 2024 | 743.50 | 743.50 | 707.05 | 721.20 | 721.20 | 5,996 |
| Jun 25, 2024 | 721.95 | 741.95 | 709.00 | 737.10 | 737.10 | 6,949 |
| Jun 24, 2024 | 726.00 | 739.00 | 715.00 | 721.55 | 721.55 | 4,331 |
| Jun 21, 2024 | 746.85 | 746.85 | 720.00 | 726.10 | 726.10 | 3,555 |
| Jun 20, 2024 | 748.10 | 784.00 | 720.00 | 732.25 | 732.25 | 7,668 |
| Jun 19, 2024 | 740.00 | 752.00 | 710.00 | 748.10 | 748.10 | 7,885 |
| Jun 18, 2024 | 745.00 | 758.45 | 727.10 | 732.70 | 732.70 | 9,751 |
| Jun 14, 2024 | 783.90 | 783.90 | 746.55 | 765.35 | 765.35 | 9,138 |
| Jun 13, 2024 | 854.00 | 854.00 | 781.70 | 783.90 | 783.90 | 10,245 |
| Jun 12, 2024 | 828.80 | 828.80 | 790.00 | 822.85 | 822.85 | 17,911 |
| Jun 11, 2024 | 789.35 | 789.35 | 789.35 | 789.35 | 789.35 | 3,558 |
| Jun 10, 2024 | 751.80 | 751.80 | 751.80 | 751.80 | 751.80 | 2,553 |
| Jun 7, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 2,581 |
| Jun 6, 2024 | 657.80 | 681.95 | 657.60 | 681.95 | 681.95 | 9,481 |
| Jun 5, 2024 | 649.90 | 669.90 | 649.35 | 649.50 | 649.50 | 5,597 |
| Jun 4, 2024 | 719.40 | 719.40 | 683.50 | 683.50 | 683.50 | 4,388 |
| Jun 3, 2024 | 753.80 | 791.00 | 716.15 | 719.45 | 719.45 | 11,845 |
| May 31, 2024 | 790.20 | 790.20 | 751.30 | 753.80 | 753.80 | 9,926 |
| May 30, 2024 | 845.00 | 845.00 | 790.20 | 790.80 | 790.80 | 17,508 |