BSE - Delayed Quote INR
Gandhar Oil Refinery (India) Limited (GANDHAR.BO)
174.15
-5.25
(-2.93%)
At close: 3:29:00 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 180.85 | 182.50 | 173.85 | 174.15 | 174.15 | 34,401 |
| Jun 4, 2025 | 183.30 | 184.25 | 178.50 | 179.40 | 179.40 | 41,176 |
| Jun 3, 2025 | 176.40 | 183.50 | 176.40 | 182.95 | 182.95 | 62,681 |
| Jun 2, 2025 | 179.75 | 181.05 | 176.35 | 178.05 | 178.05 | 56,624 |
| May 30, 2025 | 173.15 | 180.55 | 171.15 | 178.90 | 178.90 | 35,187 |
| May 29, 2025 | 166.10 | 173.45 | 165.90 | 172.25 | 172.25 | 52,734 |
| May 28, 2025 | 165.05 | 167.90 | 164.25 | 165.95 | 165.95 | 50,060 |
| May 27, 2025 | 164.45 | 167.10 | 162.70 | 164.60 | 164.60 | 39,201 |
| May 26, 2025 | 164.95 | 167.10 | 162.25 | 164.40 | 164.40 | 52,630 |
| May 23, 2025 | 163.20 | 165.65 | 155.80 | 164.35 | 164.35 | 44,982 |
| May 22, 2025 | 166.30 | 166.30 | 162.00 | 164.10 | 164.10 | 46,746 |
| May 21, 2025 | 163.00 | 166.85 | 162.95 | 164.20 | 164.20 | 12,785 |
| May 20, 2025 | 167.75 | 167.75 | 163.40 | 164.20 | 164.20 | 48,660 |
| May 19, 2025 | 158.80 | 167.00 | 158.50 | 165.40 | 165.40 | 27,064 |
| May 16, 2025 | 158.00 | 159.75 | 156.05 | 157.80 | 157.80 | 25,047 |
| May 15, 2025 | 152.20 | 158.00 | 152.20 | 156.50 | 156.50 | 28,922 |
| May 14, 2025 | 150.75 | 152.50 | 150.75 | 152.30 | 152.30 | 14,414 |
| May 13, 2025 | 148.95 | 154.65 | 147.65 | 151.35 | 151.35 | 19,484 |
| May 12, 2025 | 144.10 | 151.00 | 144.10 | 148.85 | 148.85 | 22,823 |
| May 9, 2025 | 136.00 | 142.95 | 136.00 | 142.10 | 142.10 | 3,555 |
| May 8, 2025 | 144.05 | 145.15 | 139.80 | 140.20 | 140.20 | 34,124 |
| May 7, 2025 | 140.00 | 143.20 | 139.25 | 142.40 | 142.40 | 7,168 |
| May 6, 2025 | 146.00 | 146.05 | 142.00 | 142.75 | 142.75 | 4,876 |
| May 5, 2025 | 144.25 | 146.95 | 144.25 | 145.25 | 145.25 | 17,128 |
| May 2, 2025 | 152.05 | 152.10 | 144.40 | 145.35 | 145.35 | 4,379 |
| Apr 30, 2025 | 152.10 | 152.10 | 144.60 | 145.25 | 145.25 | 32,221 |
| Apr 29, 2025 | 148.35 | 151.95 | 146.75 | 149.95 | 149.95 | 21,503 |
| Apr 28, 2025 | 152.00 | 152.00 | 148.00 | 149.05 | 149.05 | 3,649 |
| Apr 25, 2025 | 160.00 | 160.00 | 148.30 | 152.15 | 152.15 | 30,775 |
| Apr 24, 2025 | 160.25 | 160.25 | 156.00 | 156.20 | 156.20 | 13,478 |
| Apr 23, 2025 | 159.80 | 162.75 | 154.20 | 160.05 | 160.05 | 33,450 |
| Apr 22, 2025 | 156.95 | 161.50 | 155.40 | 158.70 | 158.70 | 37,562 |
| Apr 21, 2025 | 150.90 | 152.10 | 148.55 | 151.45 | 151.45 | 12,649 |
| Apr 17, 2025 | 147.75 | 149.20 | 146.30 | 148.55 | 148.55 | 12,537 |
| Apr 16, 2025 | 145.80 | 148.70 | 145.00 | 147.75 | 147.75 | 21,143 |
| Apr 15, 2025 | 143.00 | 144.00 | 140.70 | 143.50 | 143.50 | 11,999 |
| Apr 11, 2025 | 139.95 | 140.90 | 137.00 | 139.40 | 139.40 | 15,799 |
| Apr 9, 2025 | 137.85 | 137.90 | 133.90 | 136.50 | 136.50 | 4,846 |
| Apr 8, 2025 | 139.30 | 141.95 | 135.10 | 137.45 | 137.45 | 21,140 |
| Apr 7, 2025 | 135.00 | 139.50 | 131.10 | 136.55 | 136.55 | 41,645 |
| Apr 4, 2025 | 147.80 | 149.85 | 144.80 | 146.15 | 146.15 | 19,886 |
| Apr 3, 2025 | 143.00 | 148.75 | 143.00 | 147.95 | 147.95 | 16,280 |
| Apr 2, 2025 | 149.00 | 151.15 | 144.65 | 146.35 | 146.35 | 16,058 |
| Apr 1, 2025 | 140.65 | 151.10 | 140.65 | 149.35 | 149.35 | 10,062 |
| Mar 28, 2025 | 146.10 | 150.10 | 141.00 | 141.40 | 141.40 | 24,779 |
| Mar 27, 2025 | 151.20 | 151.20 | 144.25 | 146.10 | 146.10 | 40,861 |
| Mar 26, 2025 | 146.00 | 151.55 | 145.65 | 149.40 | 149.40 | 73,395 |
| Mar 25, 2025 | 153.50 | 153.55 | 145.05 | 147.35 | 147.35 | 82,175 |
| Mar 24, 2025 | 147.00 | 154.00 | 147.00 | 150.55 | 150.55 | 72,331 |
| Mar 21, 2025 | 142.70 | 146.05 | 142.40 | 143.50 | 143.50 | 30,124 |
| Mar 20, 2025 | 141.00 | 144.20 | 140.05 | 142.70 | 142.70 | 15,846 |
| Mar 19, 2025 | 136.80 | 141.55 | 136.80 | 139.75 | 139.75 | 27,854 |
| Mar 18, 2025 | 132.80 | 138.90 | 132.80 | 136.10 | 136.10 | 51,259 |
| Mar 17, 2025 | 136.25 | 137.35 | 133.05 | 134.55 | 134.55 | 12,085 |
| Mar 13, 2025 | 135.50 | 138.00 | 135.15 | 136.20 | 136.20 | 39,544 |
| Mar 12, 2025 | 139.75 | 139.75 | 134.20 | 136.80 | 136.80 | 26,611 |
| Mar 11, 2025 | 140.05 | 142.95 | 136.05 | 136.75 | 136.75 | 32,572 |
| Mar 10, 2025 | 151.95 | 151.95 | 140.80 | 141.80 | 141.80 | 20,244 |
| Mar 7, 2025 | 140.80 | 152.00 | 140.00 | 148.15 | 148.15 | 268,619 |
| Mar 6, 2025 | 140.10 | 141.00 | 138.00 | 138.90 | 138.90 | 80,767 |
| Mar 5, 2025 | 137.80 | 138.40 | 133.00 | 136.80 | 136.80 | 17,234 |
| Mar 4, 2025 | 132.85 | 136.30 | 130.10 | 133.05 | 133.05 | 26,136 |
| Mar 3, 2025 | 138.65 | 139.95 | 128.30 | 131.40 | 131.40 | 49,768 |
| Feb 28, 2025 | 143.50 | 143.50 | 136.00 | 138.00 | 138.00 | 28,700 |
| Feb 27, 2025 | 147.25 | 148.20 | 143.00 | 143.30 | 143.30 | 14,824 |
| Feb 25, 2025 | 150.55 | 151.75 | 146.40 | 147.20 | 147.20 | 37,290 |
| Feb 24, 2025 | 155.00 | 155.00 | 147.00 | 150.60 | 150.60 | 12,130 |
| Feb 21, 2025 | 155.00 | 157.15 | 150.50 | 152.00 | 152.00 | 23,312 |
| Feb 20, 2025 | 150.90 | 154.00 | 150.20 | 153.25 | 153.25 | 7,739 |
| Feb 19, 2025 | 149.55 | 152.35 | 146.55 | 150.60 | 150.60 | 34,915 |
| Feb 18, 2025 | 148.30 | 149.45 | 141.05 | 146.70 | 146.70 | 46,332 |
| Feb 17, 2025 | 147.05 | 152.25 | 145.05 | 147.85 | 147.85 | 34,113 |
| Feb 14, 2025 | 154.65 | 159.00 | 147.00 | 148.70 | 148.70 | 41,963 |
| Feb 13, 2025 | 157.10 | 159.25 | 153.00 | 154.20 | 154.20 | 24,870 |
| Feb 12, 2025 | 159.55 | 159.55 | 151.45 | 156.80 | 156.80 | 49,189 |
| Feb 11, 2025 | 166.75 | 166.75 | 157.75 | 158.60 | 158.60 | 36,737 |
| Feb 10, 2025 | 175.90 | 175.90 | 165.75 | 166.75 | 166.75 | 8,962 |
| Feb 7, 2025 | 175.55 | 175.90 | 172.00 | 172.45 | 172.45 | 6,280 |
| Feb 6, 2025 | 177.00 | 178.25 | 175.00 | 176.20 | 176.20 | 11,234 |
| Feb 5, 2025 | 176.10 | 178.00 | 173.45 | 175.00 | 175.00 | 22,887 |
| Feb 4, 2025 | 175.05 | 178.90 | 174.65 | 176.10 | 176.10 | 13,902 |
| Feb 3, 2025 | 180.00 | 180.00 | 175.00 | 175.35 | 175.35 | 17,514 |
| Feb 1, 2025 | 184.25 | 184.25 | 179.05 | 179.90 | 179.90 | 13,454 |
| Jan 31, 2025 | 179.40 | 181.00 | 176.20 | 180.30 | 180.30 | 10,301 |
| Jan 30, 2025 | 177.65 | 181.65 | 175.10 | 175.80 | 175.80 | 22,829 |
| Jan 29, 2025 | 174.45 | 178.30 | 171.35 | 177.65 | 177.65 | 21,031 |
| Jan 28, 2025 | 178.00 | 181.00 | 167.05 | 170.75 | 170.75 | 71,434 |
| Jan 27, 2025 | 185.00 | 185.25 | 174.90 | 177.65 | 177.65 | 12,978 |
| Jan 24, 2025 | 191.90 | 191.95 | 184.90 | 185.20 | 185.20 | 14,242 |
| Jan 23, 2025 | 192.00 | 193.75 | 190.45 | 191.30 | 191.30 | 10,930 |
| Jan 22, 2025 | 194.05 | 195.00 | 190.00 | 192.20 | 192.20 | 5,163 |
| Jan 21, 2025 | 198.00 | 200.90 | 194.05 | 194.85 | 194.85 | 12,045 |
| Jan 20, 2025 | 196.50 | 200.60 | 196.00 | 198.00 | 198.00 | 6,616 |
| Jan 17, 2025 | 199.15 | 201.00 | 195.40 | 196.35 | 196.35 | 29,187 |
| Jan 16, 2025 | 199.80 | 199.95 | 197.10 | 199.45 | 199.45 | 16,814 |
| Jan 15, 2025 | 200.95 | 200.95 | 195.25 | 196.05 | 196.05 | 7,188 |
| Jan 14, 2025 | 193.00 | 199.70 | 192.05 | 198.80 | 198.80 | 18,898 |
| Jan 13, 2025 | 200.60 | 201.00 | 191.00 | 192.30 | 192.30 | 15,217 |
| Jan 10, 2025 | 206.95 | 207.25 | 200.15 | 201.45 | 201.45 | 12,860 |
| Jan 9, 2025 | 209.55 | 212.30 | 206.00 | 206.40 | 206.40 | 16,210 |
| Jan 8, 2025 | 212.65 | 212.65 | 207.50 | 209.40 | 209.40 | 21,342 |
| Jan 7, 2025 | 212.00 | 212.55 | 208.85 | 212.10 | 212.10 | 7,757 |
| Jan 6, 2025 | 215.50 | 219.65 | 208.80 | 209.75 | 209.75 | 13,769 |
| Jan 3, 2025 | 216.60 | 222.80 | 216.10 | 219.30 | 219.30 | 32,651 |
| Jan 2, 2025 | 217.95 | 217.95 | 215.15 | 216.60 | 216.60 | 19,416 |
| Jan 1, 2025 | 215.00 | 216.00 | 213.35 | 215.25 | 215.25 | 10,795 |
| Dec 31, 2024 | 210.10 | 214.20 | 210.10 | 212.95 | 212.95 | 8,170 |
| Dec 30, 2024 | 219.95 | 219.95 | 211.55 | 211.90 | 211.90 | 13,882 |
| Dec 27, 2024 | 218.45 | 219.00 | 214.10 | 215.40 | 215.40 | 16,030 |
| Dec 26, 2024 | 216.90 | 219.20 | 214.60 | 218.40 | 218.40 | 15,583 |
| Dec 24, 2024 | 214.35 | 220.00 | 213.65 | 216.75 | 216.75 | 10,912 |
| Dec 23, 2024 | 220.90 | 222.75 | 212.45 | 215.35 | 215.35 | 21,678 |
| Dec 20, 2024 | 228.65 | 228.65 | 218.75 | 219.30 | 219.30 | 19,511 |
| Dec 19, 2024 | 226.45 | 229.00 | 222.90 | 225.75 | 225.75 | 42,953 |
| Dec 18, 2024 | 222.60 | 228.25 | 222.10 | 225.80 | 225.80 | 59,711 |
| Dec 17, 2024 | 227.00 | 231.75 | 223.25 | 224.10 | 224.10 | 65,334 |
| Dec 16, 2024 | 230.15 | 234.05 | 224.90 | 225.80 | 225.80 | 60,442 |
| Dec 13, 2024 | 234.45 | 238.05 | 230.00 | 232.35 | 232.35 | 64,065 |
| Dec 12, 2024 | 234.85 | 236.55 | 230.75 | 231.95 | 231.95 | 62,674 |
| Dec 11, 2024 | 239.85 | 242.00 | 234.05 | 234.85 | 234.85 | 48,764 |
| Dec 10, 2024 | 240.05 | 244.55 | 237.45 | 239.75 | 239.75 | 93,069 |
| Dec 9, 2024 | 239.20 | 242.50 | 235.20 | 241.20 | 241.20 | 63,653 |
| Dec 6, 2024 | 233.30 | 242.30 | 229.20 | 239.15 | 239.15 | 78,916 |
| Dec 5, 2024 | 238.05 | 242.75 | 232.10 | 233.30 | 233.30 | 65,657 |
| Dec 4, 2024 | 230.55 | 240.00 | 230.55 | 237.65 | 237.65 | 161,355 |
| Dec 3, 2024 | 229.95 | 233.95 | 228.85 | 230.55 | 230.55 | 31,069 |
| Dec 2, 2024 | 222.80 | 230.00 | 222.80 | 228.25 | 228.25 | 69,302 |
| Nov 29, 2024 | 222.65 | 226.35 | 222.05 | 222.90 | 222.90 | 15,118 |
| Nov 28, 2024 | 218.00 | 225.50 | 218.00 | 221.65 | 221.65 | 72,050 |
| Nov 27, 2024 | 206.05 | 219.90 | 206.05 | 218.85 | 218.85 | 36,220 |
| Nov 26, 2024 | 207.20 | 208.75 | 206.00 | 207.15 | 207.15 | 19,007 |
| Nov 25, 2024 | 206.00 | 210.20 | 206.00 | 207.20 | 207.20 | 12,344 |
| Nov 22, 2024 | 204.55 | 207.35 | 204.55 | 205.35 | 205.35 | 22,084 |
| Nov 21, 2024 | 206.35 | 207.20 | 202.80 | 205.10 | 205.10 | 19,845 |
| Nov 19, 2024 | 207.85 | 211.55 | 206.90 | 208.80 | 208.80 | 23,833 |
| Nov 18, 2024 | 209.05 | 209.05 | 204.30 | 207.95 | 207.95 | 25,281 |
| Nov 14, 2024 | 203.00 | 209.70 | 203.00 | 207.45 | 207.45 | 30,498 |
| Nov 13, 2024 | 207.00 | 210.50 | 203.00 | 204.10 | 204.10 | 56,633 |
| Nov 12, 2024 | 214.75 | 215.90 | 209.05 | 209.80 | 209.80 | 42,323 |
| Nov 11, 2024 | 216.00 | 217.00 | 212.15 | 213.85 | 213.85 | 30,280 |
| Nov 8, 2024 | 215.00 | 218.30 | 214.50 | 215.70 | 215.70 | 54,637 |
| Nov 7, 2024 | 217.90 | 219.90 | 214.00 | 216.60 | 216.60 | 147,374 |
| Nov 6, 2024 | 217.10 | 228.05 | 215.45 | 222.50 | 222.50 | 193,645 |
| Nov 4, 2024 | 227.95 | 228.00 | 219.00 | 219.80 | 219.80 | 34,930 |
| Nov 1, 2024 | 229.00 | 229.00 | 225.05 | 226.25 | 226.25 | 16,791 |
| Oct 31, 2024 | 219.90 | 228.60 | 217.35 | 225.85 | 225.85 | 39,343 |
| Oct 29, 2024 | 221.00 | 222.70 | 217.15 | 218.70 | 218.70 | 37,688 |
| Oct 28, 2024 | 219.00 | 222.35 | 214.85 | 220.60 | 220.60 | 67,689 |
| Oct 25, 2024 | 226.35 | 227.00 | 215.85 | 219.20 | 219.20 | 106,608 |
| Oct 24, 2024 | 222.35 | 231.55 | 220.30 | 228.00 | 228.00 | 41,328 |
| Oct 23, 2024 | 218.40 | 228.00 | 218.40 | 221.60 | 221.60 | 69,995 |
| Oct 22, 2024 | 228.45 | 230.25 | 218.55 | 222.85 | 222.85 | 165,283 |
| Oct 21, 2024 | 244.15 | 245.00 | 228.00 | 231.80 | 231.80 | 74,520 |
| Oct 18, 2024 | 242.00 | 246.75 | 235.50 | 244.45 | 244.45 | 180,049 |
| Oct 17, 2024 | 245.10 | 248.90 | 240.20 | 242.50 | 242.50 | 193,922 |
| Oct 16, 2024 | 245.05 | 253.25 | 243.35 | 245.00 | 245.00 | 227,804 |
| Oct 15, 2024 | 231.00 | 244.90 | 229.90 | 243.55 | 243.55 | 159,239 |
| Oct 14, 2024 | 236.95 | 239.75 | 230.90 | 232.35 | 232.35 | 147,723 |
| Oct 11, 2024 | 234.00 | 236.75 | 231.00 | 235.70 | 235.70 | 96,748 |
| Oct 10, 2024 | 231.95 | 235.60 | 229.00 | 230.85 | 230.85 | 42,778 |
| Oct 9, 2024 | 221.95 | 234.00 | 218.30 | 227.75 | 227.75 | 136,949 |
| Oct 8, 2024 | 209.95 | 222.65 | 209.30 | 221.25 | 221.25 | 125,249 |
| Oct 7, 2024 | 218.45 | 222.95 | 210.15 | 212.40 | 212.40 | 100,481 |
| Oct 4, 2024 | 207.00 | 216.75 | 205.00 | 214.15 | 214.15 | 103,572 |
| Oct 3, 2024 | 203.30 | 208.00 | 203.30 | 207.15 | 207.15 | 40,434 |
| Oct 1, 2024 | 207.00 | 209.60 | 206.70 | 207.45 | 207.45 | 31,301 |
| Sep 30, 2024 | 211.00 | 212.75 | 206.00 | 207.35 | 207.35 | 51,732 |
| Sep 27, 2024 | 207.25 | 214.00 | 206.40 | 211.95 | 211.95 | 28,611 |
| Sep 26, 2024 | 213.95 | 213.95 | 206.10 | 207.20 | 207.20 | 9,866 |
| Sep 25, 2024 | 208.50 | 214.00 | 207.50 | 210.30 | 210.30 | 16,772 |
| Sep 24, 2024 | 208.25 | 211.50 | 208.00 | 208.55 | 208.55 | 27,774 |
| Sep 23, 2024 | 209.00 | 211.50 | 208.60 | 209.50 | 209.50 | 46,210 |
| Sep 20, 2024 | 207.50 | 211.45 | 206.45 | 208.60 | 208.60 | 25,605 |
| Sep 19, 2024 | 208.15 | 210.70 | 204.05 | 206.35 | 206.35 | 79,806 |
| Sep 18, 2024 | 213.50 | 215.95 | 207.00 | 208.10 | 208.10 | 30,644 |
| Sep 17, 2024 | 222.25 | 222.25 | 213.10 | 214.05 | 214.05 | 45,778 |
| Sep 16, 2024 | 218.00 | 222.50 | 215.90 | 218.25 | 218.25 | 59,511 |
| Sep 13, 2024 | 215.55 | 219.50 | 215.00 | 216.25 | 216.25 | 20,117 |
| Sep 12, 2024 | 214.00 | 216.10 | 212.55 | 214.95 | 214.95 | 45,745 |
| Sep 11, 2024 | 219.65 | 219.65 | 214.00 | 214.45 | 214.45 | 25,280 |
| Sep 10, 2024 | 215.70 | 220.00 | 215.50 | 216.25 | 216.25 | 19,254 |
| Sep 9, 2024 | 216.05 | 217.50 | 212.25 | 214.75 | 214.75 | 52,723 |
| Sep 6, 2024 | 220.05 | 225.00 | 216.05 | 217.15 | 217.15 | 28,337 |
| Sep 5, 2024 | 225.40 | 226.30 | 220.05 | 221.65 | 221.65 | 39,899 |
| Sep 4, 2024 | 224.50 | 224.55 | 220.60 | 222.50 | 222.50 | 38,826 |
| Sep 3, 2024 | 229.90 | 230.30 | 224.05 | 225.35 | 225.35 | 64,338 |
| Sep 2, 2024 | 228.70 | 230.15 | 223.15 | 228.50 | 228.50 | 57,009 |
| Aug 30, 2024 | 224.65 | 232.60 | 223.20 | 224.45 | 224.45 | 134,178 |
| Aug 29, 2024 | 224.00 | 229.80 | 220.50 | 223.90 | 223.90 | 139,888 |
| Aug 28, 2024 | 217.00 | 231.75 | 215.25 | 224.35 | 224.35 | 167,595 |
| Aug 26, 2024 | 216.00 | 217.65 | 213.15 | 213.55 | 213.55 | 16,974 |
| Aug 23, 2024 | 0.5 Dividend | |||||
| Aug 23, 2024 | 219.35 | 219.35 | 215.00 | 215.90 | 215.90 | 22,057 |
| Aug 22, 2024 | 221.35 | 224.65 | 218.20 | 219.15 | 218.65 | 75,117 |
| Aug 21, 2024 | 207.65 | 222.20 | 207.65 | 219.40 | 218.90 | 233,820 |
| Aug 20, 2024 | 209.10 | 210.90 | 207.00 | 207.65 | 207.18 | 29,558 |
| Aug 19, 2024 | 207.85 | 209.10 | 207.10 | 208.35 | 207.87 | 8,842 |
| Aug 16, 2024 | 208.00 | 209.55 | 206.20 | 207.35 | 206.88 | 27,475 |
| Aug 14, 2024 | 213.95 | 213.95 | 206.15 | 207.75 | 207.28 | 13,057 |
| Aug 13, 2024 | 208.00 | 215.15 | 208.00 | 209.35 | 208.87 | 46,579 |
| Aug 12, 2024 | 208.70 | 208.70 | 205.90 | 206.50 | 206.03 | 25,129 |
| Aug 9, 2024 | 213.95 | 213.95 | 208.25 | 208.75 | 208.27 | 15,666 |
| Aug 8, 2024 | 214.75 | 215.70 | 208.45 | 209.60 | 209.12 | 56,921 |
| Aug 7, 2024 | 205.50 | 225.15 | 202.00 | 216.15 | 215.66 | 123,525 |
| Aug 6, 2024 | 203.00 | 206.45 | 201.70 | 203.50 | 203.04 | 31,800 |
| Aug 5, 2024 | 204.95 | 207.30 | 201.85 | 202.45 | 201.99 | 22,573 |
| Aug 2, 2024 | 207.00 | 212.85 | 207.00 | 210.50 | 210.02 | 43,979 |
| Aug 1, 2024 | 213.55 | 213.85 | 209.05 | 209.70 | 209.22 | 28,674 |
| Jul 31, 2024 | 213.15 | 214.85 | 212.70 | 213.55 | 213.06 | 15,724 |
| Jul 30, 2024 | 212.00 | 214.50 | 211.05 | 213.15 | 212.66 | 14,537 |
| Jul 29, 2024 | 215.00 | 215.00 | 209.35 | 210.25 | 209.77 | 18,263 |
| Jul 26, 2024 | 210.00 | 215.75 | 210.00 | 212.30 | 211.82 | 18,769 |
| Jul 25, 2024 | 209.00 | 211.70 | 205.10 | 209.50 | 209.02 | 17,235 |
| Jul 24, 2024 | 204.60 | 208.30 | 202.90 | 207.30 | 206.83 | 35,114 |
| Jul 23, 2024 | 203.05 | 205.50 | 197.80 | 202.85 | 202.39 | 15,714 |
| Jul 22, 2024 | 208.50 | 208.50 | 201.50 | 203.05 | 202.59 | 9,891 |
| Jul 19, 2024 | 205.00 | 207.10 | 203.75 | 204.40 | 203.93 | 53,465 |
| Jul 18, 2024 | 211.95 | 211.95 | 204.35 | 204.80 | 204.33 | 15,058 |
| Jul 16, 2024 | 209.30 | 210.05 | 207.55 | 207.80 | 207.33 | 21,893 |
| Jul 15, 2024 | 211.45 | 212.65 | 208.25 | 208.90 | 208.42 | 41,428 |
| Jul 12, 2024 | 209.30 | 214.15 | 209.30 | 211.55 | 211.07 | 18,990 |
| Jul 11, 2024 | 210.00 | 211.70 | 209.10 | 209.45 | 208.97 | 16,767 |
| Jul 10, 2024 | 216.95 | 216.95 | 208.00 | 210.30 | 209.82 | 68,024 |
| Jul 9, 2024 | 215.50 | 217.35 | 214.25 | 214.75 | 214.26 | 11,846 |
| Jul 8, 2024 | 215.85 | 220.70 | 214.40 | 215.85 | 215.36 | 48,845 |
| Jul 5, 2024 | 218.15 | 219.00 | 215.00 | 216.15 | 215.66 | 15,415 |
| Jul 4, 2024 | 220.05 | 222.20 | 217.55 | 218.10 | 217.60 | 22,745 |
| Jul 3, 2024 | 220.55 | 223.45 | 218.40 | 219.35 | 218.85 | 55,696 |
| Jul 2, 2024 | 222.50 | 226.65 | 220.50 | 222.85 | 222.34 | 122,334 |
| Jul 1, 2024 | 207.05 | 222.90 | 207.00 | 214.20 | 213.71 | 62,439 |
| Jun 28, 2024 | 209.45 | 210.60 | 208.50 | 208.95 | 208.47 | 6,311 |
| Jun 27, 2024 | 216.30 | 216.30 | 208.00 | 209.25 | 208.77 | 12,058 |
| Jun 26, 2024 | 212.35 | 214.45 | 210.05 | 212.10 | 211.62 | 28,774 |
| Jun 25, 2024 | 211.05 | 215.95 | 209.95 | 212.30 | 211.82 | 18,819 |
| Jun 24, 2024 | 213.20 | 214.35 | 208.70 | 209.35 | 208.87 | 21,598 |
| Jun 21, 2024 | 212.35 | 217.85 | 212.35 | 214.15 | 213.66 | 20,445 |
| Jun 20, 2024 | 216.00 | 217.45 | 212.55 | 214.00 | 213.51 | 18,553 |
| Jun 19, 2024 | 220.80 | 221.10 | 214.20 | 215.90 | 215.41 | 18,919 |
| Jun 18, 2024 | 215.50 | 221.45 | 214.35 | 218.10 | 217.60 | 88,786 |
| Jun 14, 2024 | 205.00 | 217.60 | 204.80 | 214.35 | 213.86 | 67,428 |
| Jun 13, 2024 | 205.65 | 207.30 | 203.30 | 205.25 | 204.78 | 45,034 |
| Jun 12, 2024 | 208.00 | 208.00 | 204.90 | 206.40 | 205.93 | 23,116 |
| Jun 11, 2024 | 205.00 | 206.80 | 204.60 | 205.35 | 204.88 | 44,992 |
| Jun 10, 2024 | 202.80 | 207.15 | 202.30 | 204.45 | 203.98 | 34,222 |
| Jun 7, 2024 | 203.85 | 203.85 | 200.20 | 201.90 | 201.44 | 46,396 |
| Jun 6, 2024 | 194.95 | 201.95 | 194.00 | 200.70 | 200.24 | 66,280 |
| Jun 5, 2024 | 196.00 | 196.00 | 185.50 | 191.80 | 191.36 | 41,293 |