NSE - Delayed Quote INR
GeeCee Ventures Limited (GEECEE.NS)
392.35
+0.85
+(0.22%)
At close: 3:29:57 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 24, 2025 | 395.20 | 398.00 | 391.00 | 392.35 | 392.35 | 4,492 |
| Apr 23, 2025 | 399.60 | 399.60 | 390.05 | 391.50 | 391.50 | 5,047 |
| Apr 22, 2025 | 392.30 | 400.50 | 388.25 | 395.65 | 395.65 | 6,504 |
| Apr 21, 2025 | 405.00 | 405.00 | 388.95 | 393.10 | 393.10 | 8,653 |
| Apr 17, 2025 | 397.20 | 405.00 | 393.95 | 401.65 | 401.65 | 8,218 |
| Apr 16, 2025 | 395.95 | 401.40 | 392.00 | 394.60 | 394.60 | 3,046 |
| Apr 15, 2025 | 391.00 | 399.75 | 391.00 | 396.05 | 396.05 | 2,047 |
| Apr 11, 2025 | 400.95 | 400.95 | 385.10 | 390.30 | 390.30 | 5,483 |
| Apr 9, 2025 | 395.00 | 400.05 | 390.00 | 394.80 | 394.80 | 9,140 |
| Apr 8, 2025 | 384.50 | 400.00 | 371.90 | 393.70 | 393.70 | 16,661 |
| Apr 7, 2025 | 340.05 | 385.95 | 340.05 | 379.60 | 379.60 | 5,092 |
| Apr 4, 2025 | 400.10 | 400.10 | 384.15 | 386.95 | 386.95 | 1,743 |
| Apr 3, 2025 | 390.75 | 398.40 | 386.50 | 397.20 | 397.20 | 5,279 |
| Apr 2, 2025 | 374.60 | 397.00 | 373.60 | 390.75 | 390.75 | 7,610 |
| Apr 1, 2025 | 365.70 | 385.70 | 362.05 | 375.50 | 375.50 | 10,196 |
| Mar 28, 2025 | 381.50 | 385.55 | 361.00 | 367.45 | 367.45 | 6,772 |
| Mar 27, 2025 | 387.10 | 387.10 | 371.55 | 376.65 | 376.65 | 6,550 |
| Mar 26, 2025 | 390.60 | 395.90 | 380.05 | 381.40 | 381.40 | 5,804 |
| Mar 25, 2025 | 399.70 | 399.70 | 385.70 | 386.90 | 386.90 | 4,323 |
| Mar 24, 2025 | 389.35 | 401.00 | 386.60 | 390.35 | 390.35 | 5,579 |
| Mar 21, 2025 | 400.45 | 401.45 | 385.00 | 387.65 | 387.65 | 13,886 |
| Mar 20, 2025 | 400.45 | 408.85 | 395.60 | 401.85 | 401.85 | 4,007 |
| Mar 19, 2025 | 403.00 | 407.80 | 385.00 | 402.95 | 402.95 | 7,822 |
| Mar 18, 2025 | 382.15 | 382.15 | 382.15 | 382.15 | 382.15 | - |
| Mar 17, 2025 | 384.45 | 390.95 | 377.35 | 382.15 | 382.15 | 3,478 |
| Mar 13, 2025 | 384.70 | 392.00 | 376.25 | 386.10 | 386.10 | 2,214 |
| Mar 12, 2025 | 392.70 | 392.70 | 375.40 | 383.10 | 383.10 | 4,721 |
| Mar 11, 2025 | 380.65 | 399.95 | 379.95 | 389.30 | 389.30 | 5,772 |
| Mar 10, 2025 | 389.45 | 397.90 | 379.95 | 381.65 | 381.65 | 4,259 |
| Mar 7, 2025 | 394.45 | 401.00 | 384.25 | 387.50 | 387.50 | 7,534 |
| Mar 6, 2025 | 376.10 | 391.00 | 376.10 | 387.60 | 387.60 | 7,821 |
| Mar 5, 2025 | 360.30 | 383.20 | 358.00 | 374.50 | 374.50 | 8,547 |
| Mar 4, 2025 | 362.35 | 362.35 | 350.05 | 358.05 | 358.05 | 1,938 |
| Mar 3, 2025 | 367.80 | 373.25 | 333.95 | 353.60 | 353.60 | 18,777 |
| Feb 28, 2025 | 389.90 | 391.00 | 360.45 | 361.65 | 361.65 | 14,626 |
| Feb 27, 2025 | 413.00 | 413.00 | 388.80 | 390.05 | 390.05 | 6,846 |
| Feb 25, 2025 | 397.00 | 398.65 | 388.15 | 394.45 | 394.45 | 4,189 |
| Feb 24, 2025 | 393.95 | 393.95 | 383.95 | 390.20 | 390.20 | 3,856 |
| Feb 21, 2025 | 408.00 | 408.00 | 387.85 | 392.40 | 392.40 | 7,602 |
| Feb 20, 2025 | 399.40 | 407.40 | 391.45 | 404.20 | 404.20 | 3,924 |
| Feb 19, 2025 | 392.50 | 407.40 | 391.85 | 398.45 | 398.45 | 2,185 |
| Feb 18, 2025 | 395.65 | 397.90 | 384.45 | 388.30 | 388.30 | 2,365 |
| Feb 17, 2025 | 390.00 | 408.00 | 380.10 | 394.30 | 394.30 | 6,388 |
| Feb 14, 2025 | 401.25 | 413.00 | 385.05 | 388.40 | 388.40 | 17,407 |
| Feb 13, 2025 | 407.85 | 425.80 | 403.70 | 408.25 | 408.25 | 8,405 |
| Feb 12, 2025 | 411.00 | 419.10 | 397.95 | 414.85 | 414.85 | 12,355 |
| Feb 11, 2025 | 426.00 | 429.05 | 410.00 | 414.30 | 414.30 | 12,516 |
| Feb 10, 2025 | 435.00 | 446.95 | 411.60 | 431.30 | 431.30 | 36,268 |
| Feb 7, 2025 | 448.90 | 458.00 | 426.10 | 432.45 | 432.45 | 26,728 |
| Feb 6, 2025 | 457.00 | 457.75 | 440.00 | 444.70 | 444.70 | 18,934 |
| Feb 5, 2025 | 438.00 | 465.00 | 432.75 | 450.50 | 450.50 | 138,888 |
| Feb 4, 2025 | 414.00 | 417.70 | 408.35 | 412.65 | 412.65 | 4,394 |
| Feb 3, 2025 | 393.40 | 420.00 | 385.20 | 413.45 | 413.45 | 7,707 |
| Feb 1, 2025 | 399.95 | 408.85 | 391.05 | 393.15 | 393.15 | 2,397 |
| Jan 31, 2025 | 395.90 | 403.00 | 395.90 | 401.45 | 401.45 | 2,100 |
| Jan 30, 2025 | 393.60 | 404.00 | 392.20 | 398.85 | 398.85 | 4,081 |
| Jan 29, 2025 | 386.60 | 396.90 | 383.85 | 394.05 | 394.05 | 3,636 |
| Jan 28, 2025 | 396.30 | 398.95 | 382.15 | 384.65 | 384.65 | 5,521 |
| Jan 27, 2025 | 406.90 | 406.90 | 389.80 | 394.20 | 394.20 | 8,503 |
| Jan 24, 2025 | 417.50 | 419.85 | 401.30 | 404.85 | 404.85 | 4,537 |
| Jan 23, 2025 | 402.70 | 422.00 | 394.70 | 415.35 | 415.35 | 11,834 |
| Jan 22, 2025 | 411.00 | 413.10 | 396.05 | 400.65 | 400.65 | 21,931 |
| Jan 21, 2025 | 413.55 | 420.00 | 405.55 | 414.75 | 414.75 | 12,517 |
| Jan 20, 2025 | 385.35 | 440.00 | 382.05 | 417.50 | 417.50 | 15,316 |
| Jan 17, 2025 | 401.30 | 401.30 | 389.00 | 391.25 | 391.25 | 2,796 |
| Jan 16, 2025 | 386.60 | 405.00 | 386.55 | 399.20 | 399.20 | 7,498 |
| Jan 15, 2025 | 385.30 | 394.70 | 382.10 | 384.60 | 384.60 | 8,325 |
| Jan 14, 2025 | 388.60 | 396.15 | 383.80 | 390.10 | 390.10 | 6,555 |
| Jan 13, 2025 | 412.70 | 413.95 | 385.25 | 386.60 | 386.60 | 10,738 |
| Jan 10, 2025 | 424.60 | 424.60 | 405.05 | 406.70 | 406.70 | 10,721 |
| Jan 9, 2025 | 431.75 | 435.70 | 422.00 | 426.35 | 426.35 | 6,271 |
| Jan 8, 2025 | 441.95 | 442.00 | 428.35 | 432.05 | 432.05 | 7,130 |
| Jan 7, 2025 | 427.60 | 450.00 | 427.60 | 439.65 | 439.65 | 8,643 |
| Jan 6, 2025 | 447.20 | 453.80 | 427.10 | 434.80 | 434.80 | 15,002 |
| Jan 3, 2025 | 445.35 | 449.35 | 440.30 | 447.20 | 447.20 | 6,155 |
| Jan 2, 2025 | 451.60 | 455.00 | 440.45 | 443.05 | 443.05 | 20,167 |
| Jan 1, 2025 | 439.70 | 459.90 | 430.30 | 449.30 | 449.30 | 31,778 |
| Dec 31, 2024 | 430.00 | 450.00 | 426.10 | 437.50 | 437.50 | 8,565 |
| Dec 30, 2024 | 441.90 | 441.95 | 430.00 | 433.85 | 433.85 | 12,639 |
| Dec 27, 2024 | 420.00 | 437.00 | 417.55 | 432.00 | 432.00 | 17,733 |
| Dec 26, 2024 | 422.60 | 431.25 | 416.35 | 421.90 | 421.90 | 9,491 |
| Dec 24, 2024 | 429.05 | 437.20 | 419.10 | 422.60 | 422.60 | 12,931 |
| Dec 23, 2024 | 427.00 | 439.25 | 420.00 | 432.65 | 432.65 | 8,995 |
| Dec 20, 2024 | 449.00 | 449.95 | 421.15 | 426.80 | 426.80 | 21,192 |
| Dec 19, 2024 | 447.70 | 449.00 | 434.55 | 446.65 | 446.65 | 15,581 |
| Dec 18, 2024 | 452.90 | 454.60 | 442.20 | 447.70 | 447.70 | 13,999 |
| Dec 17, 2024 | 443.40 | 453.70 | 436.35 | 445.80 | 445.80 | 27,559 |
| Dec 16, 2024 | 424.20 | 444.30 | 424.20 | 437.65 | 437.65 | 16,668 |
| Dec 13, 2024 | 427.20 | 435.00 | 423.00 | 428.10 | 428.10 | 9,363 |
| Dec 12, 2024 | 436.50 | 436.75 | 423.60 | 427.85 | 427.85 | 11,573 |
| Dec 11, 2024 | 420.60 | 437.00 | 420.55 | 435.00 | 435.00 | 11,588 |
| Dec 10, 2024 | 433.00 | 435.70 | 420.50 | 423.85 | 423.85 | 10,943 |
| Dec 9, 2024 | 443.00 | 445.00 | 427.10 | 430.80 | 430.80 | 11,873 |
| Dec 6, 2024 | 427.35 | 440.00 | 424.65 | 434.40 | 434.40 | 16,464 |
| Dec 5, 2024 | 439.90 | 445.40 | 424.30 | 426.65 | 426.65 | 24,271 |
| Dec 4, 2024 | 455.90 | 460.00 | 438.05 | 440.75 | 440.75 | 25,953 |
| Dec 3, 2024 | 442.60 | 467.70 | 442.60 | 451.90 | 451.90 | 97,158 |
| Dec 2, 2024 | 419.70 | 461.00 | 415.00 | 442.75 | 442.75 | 156,994 |
| Nov 29, 2024 | 412.15 | 429.35 | 410.00 | 420.70 | 420.70 | 18,422 |
| Nov 28, 2024 | 408.55 | 418.20 | 408.45 | 412.15 | 412.15 | 9,077 |
| Nov 27, 2024 | 408.30 | 412.70 | 404.00 | 409.70 | 409.70 | 4,711 |
| Nov 26, 2024 | 404.95 | 415.00 | 403.45 | 408.35 | 408.35 | 7,329 |
| Nov 25, 2024 | 406.80 | 414.30 | 400.45 | 410.30 | 410.30 | 7,049 |
| Nov 22, 2024 | 405.05 | 411.45 | 403.55 | 406.80 | 406.80 | 7,300 |
| Nov 21, 2024 | 401.30 | 409.40 | 396.40 | 404.90 | 404.90 | 12,587 |
| Nov 19, 2024 | 402.05 | 413.70 | 400.45 | 401.50 | 401.50 | 9,545 |
| Nov 18, 2024 | 399.50 | 406.60 | 386.00 | 400.90 | 400.90 | 14,049 |
| Nov 14, 2024 | 382.85 | 400.50 | 381.20 | 398.50 | 398.50 | 20,350 |
| Nov 13, 2024 | 405.80 | 405.80 | 382.55 | 385.55 | 385.55 | 24,088 |
| Nov 12, 2024 | 414.05 | 428.60 | 401.00 | 405.80 | 405.80 | 49,094 |
| Nov 11, 2024 | 434.70 | 440.05 | 401.15 | 407.95 | 407.95 | 37,879 |
| Nov 8, 2024 | 439.50 | 441.60 | 424.00 | 430.00 | 430.00 | 23,620 |
| Nov 7, 2024 | 414.95 | 434.50 | 414.95 | 432.25 | 432.25 | 51,195 |
| Nov 6, 2024 | 394.00 | 422.40 | 394.00 | 413.80 | 413.80 | 25,941 |
| Nov 5, 2024 | 402.40 | 404.20 | 399.35 | 403.40 | 403.40 | 3,984 |
| Nov 4, 2024 | 404.35 | 404.95 | 398.05 | 401.95 | 401.95 | 5,281 |
| Nov 1, 2024 | 414.90 | 414.90 | 401.00 | 405.65 | 405.65 | 4,979 |
| Oct 31, 2024 | 400.50 | 406.35 | 400.00 | 402.15 | 402.15 | 1,806 |
| Oct 30, 2024 | 402.40 | 407.90 | 398.25 | 399.00 | 399.00 | 8,209 |
| Oct 29, 2024 | 397.00 | 407.05 | 396.80 | 400.35 | 400.35 | 8,191 |
| Oct 28, 2024 | 390.00 | 418.25 | 374.40 | 398.30 | 398.30 | 58,299 |
| Oct 25, 2024 | 406.05 | 406.80 | 385.40 | 391.65 | 391.65 | 30,609 |
| Oct 24, 2024 | 400.60 | 410.20 | 393.55 | 400.05 | 400.05 | 18,087 |
| Oct 23, 2024 | 398.45 | 404.85 | 380.90 | 401.90 | 401.90 | 12,358 |
| Oct 22, 2024 | 404.05 | 406.95 | 395.10 | 397.80 | 397.80 | 21,499 |
| Oct 21, 2024 | 412.20 | 412.70 | 396.85 | 402.60 | 402.60 | 13,846 |
| Oct 18, 2024 | 401.40 | 413.25 | 388.40 | 410.00 | 410.00 | 15,141 |
| Oct 17, 2024 | 405.40 | 408.95 | 399.00 | 401.40 | 401.40 | 11,309 |
| Oct 16, 2024 | 411.80 | 419.00 | 401.60 | 405.40 | 405.40 | 8,792 |
| Oct 15, 2024 | 415.90 | 418.95 | 412.45 | 415.60 | 415.60 | 12,543 |
| Oct 14, 2024 | 404.95 | 422.20 | 396.35 | 418.35 | 418.35 | 28,963 |
| Oct 11, 2024 | 402.20 | 414.80 | 390.10 | 403.65 | 403.65 | 13,676 |
| Oct 10, 2024 | 414.25 | 418.95 | 403.35 | 405.80 | 405.80 | 14,236 |
| Oct 9, 2024 | 406.10 | 419.40 | 406.00 | 414.25 | 414.25 | 18,643 |
| Oct 8, 2024 | 388.20 | 408.05 | 388.20 | 406.10 | 406.10 | 17,025 |
| Oct 7, 2024 | 411.70 | 413.70 | 377.30 | 390.25 | 390.25 | 34,875 |
| Oct 4, 2024 | 406.10 | 413.70 | 392.05 | 410.65 | 410.65 | 27,486 |
| Oct 3, 2024 | 413.10 | 414.35 | 402.35 | 405.45 | 405.45 | 20,954 |
| Oct 1, 2024 | 409.80 | 416.55 | 407.05 | 412.25 | 412.25 | 12,764 |
| Sep 30, 2024 | 418.05 | 422.15 | 410.00 | 413.90 | 413.90 | 32,734 |
| Sep 27, 2024 | 423.70 | 434.85 | 418.00 | 420.40 | 420.40 | 31,550 |
| Sep 26, 2024 | 432.80 | 440.00 | 416.45 | 421.95 | 421.95 | 96,198 |
| Sep 25, 2024 | 440.30 | 448.80 | 423.35 | 430.95 | 430.95 | 125,720 |
| Sep 24, 2024 | 406.00 | 477.50 | 395.05 | 449.05 | 449.05 | 972,301 |
| Sep 23, 2024 | 391.05 | 407.25 | 390.35 | 397.95 | 397.95 | 31,194 |
| Sep 20, 2024 | 387.00 | 396.80 | 386.50 | 389.40 | 389.40 | 8,174 |
| Sep 19, 2024 | 390.70 | 402.40 | 381.10 | 384.95 | 384.95 | 20,910 |
| Sep 18, 2024 | 390.75 | 401.30 | 386.15 | 390.35 | 390.35 | 11,174 |
| Sep 17, 2024 | 391.05 | 396.65 | 388.15 | 390.10 | 390.10 | 8,047 |
| Sep 16, 2024 | 398.60 | 398.60 | 389.60 | 391.75 | 391.75 | 10,079 |
| Sep 13, 2024 | 404.85 | 406.40 | 394.05 | 396.55 | 396.55 | 19,397 |
| Sep 12, 2024 | 389.00 | 403.05 | 385.30 | 399.25 | 399.25 | 18,507 |
| Sep 11, 2024 | 387.00 | 393.90 | 379.20 | 386.95 | 386.95 | 19,075 |
| Sep 10, 2024 | 383.30 | 393.90 | 383.30 | 387.50 | 387.50 | 11,253 |
| Sep 9, 2024 | 389.50 | 389.50 | 376.55 | 383.10 | 383.10 | 15,059 |
| Sep 6, 2024 | 390.30 | 400.80 | 387.20 | 389.70 | 389.70 | 16,994 |
| Sep 5, 2024 | 398.20 | 406.95 | 391.20 | 393.90 | 393.90 | 16,373 |
| Sep 4, 2024 | 2 Dividend | |||||
| Sep 4, 2024 | 389.70 | 402.05 | 389.70 | 396.15 | 396.15 | 13,096 |
| Sep 3, 2024 | 405.00 | 410.00 | 390.35 | 394.25 | 392.25 | 30,083 |
| Sep 2, 2024 | 398.95 | 405.25 | 392.35 | 399.65 | 397.62 | 24,299 |
| Aug 30, 2024 | 387.90 | 400.90 | 385.95 | 396.75 | 394.74 | 23,486 |
| Aug 29, 2024 | 397.20 | 405.20 | 384.00 | 385.85 | 383.89 | 30,411 |
| Aug 28, 2024 | 404.60 | 410.00 | 396.00 | 396.35 | 394.34 | 39,354 |
| Aug 27, 2024 | 386.00 | 414.95 | 384.85 | 402.85 | 400.81 | 174,481 |
| Aug 26, 2024 | 391.15 | 393.90 | 375.90 | 385.15 | 383.20 | 16,837 |
| Aug 23, 2024 | 397.60 | 401.70 | 383.15 | 385.35 | 383.40 | 17,001 |
| Aug 22, 2024 | 396.60 | 399.00 | 391.35 | 395.50 | 393.49 | 12,317 |
| Aug 21, 2024 | 402.00 | 408.75 | 388.50 | 392.65 | 390.66 | 40,838 |
| Aug 20, 2024 | 384.80 | 404.80 | 380.85 | 400.65 | 398.62 | 71,887 |
| Aug 19, 2024 | 375.70 | 385.50 | 374.00 | 382.45 | 380.51 | 26,213 |
| Aug 16, 2024 | 360.85 | 375.00 | 359.75 | 369.50 | 367.63 | 32,595 |
| Aug 14, 2024 | 362.35 | 368.85 | 358.05 | 361.10 | 359.27 | 7,134 |
| Aug 13, 2024 | 369.50 | 383.00 | 358.35 | 360.50 | 358.67 | 20,844 |
| Aug 12, 2024 | 372.15 | 380.95 | 367.50 | 369.05 | 367.18 | 23,132 |
| Aug 9, 2024 | 384.30 | 384.30 | 368.00 | 372.15 | 370.26 | 55,794 |
| Aug 8, 2024 | 370.85 | 396.70 | 369.20 | 387.80 | 385.83 | 113,530 |
| Aug 7, 2024 | 366.00 | 374.00 | 360.60 | 372.55 | 370.66 | 14,881 |
| Aug 6, 2024 | 361.40 | 376.95 | 358.20 | 363.60 | 361.76 | 14,219 |
| Aug 5, 2024 | 375.95 | 375.95 | 355.85 | 361.40 | 359.57 | 44,937 |
| Aug 2, 2024 | 381.30 | 385.20 | 373.95 | 379.65 | 377.72 | 9,181 |
| Aug 1, 2024 | 383.50 | 394.70 | 380.75 | 384.80 | 382.85 | 14,344 |
| Jul 31, 2024 | 382.20 | 386.40 | 379.00 | 383.50 | 381.55 | 26,123 |
| Jul 30, 2024 | 383.00 | 385.95 | 379.00 | 380.20 | 378.27 | 15,158 |
| Jul 29, 2024 | 380.00 | 390.00 | 375.50 | 380.95 | 379.02 | 24,768 |
| Jul 26, 2024 | 383.75 | 383.75 | 376.00 | 382.70 | 380.76 | 14,338 |
| Jul 25, 2024 | 375.00 | 386.40 | 375.00 | 377.00 | 375.09 | 16,053 |
| Jul 24, 2024 | 372.20 | 382.95 | 364.95 | 377.05 | 375.14 | 47,983 |
| Jul 23, 2024 | 372.65 | 376.00 | 357.05 | 372.20 | 370.31 | 35,741 |
| Jul 22, 2024 | 356.00 | 370.05 | 354.80 | 367.15 | 365.29 | 15,455 |
| Jul 19, 2024 | 371.60 | 381.95 | 360.35 | 363.80 | 361.95 | 49,872 |
| Jul 18, 2024 | 385.00 | 390.60 | 369.95 | 375.05 | 373.15 | 52,052 |
| Jul 16, 2024 | 378.15 | 396.70 | 377.25 | 387.10 | 385.14 | 55,513 |
| Jul 15, 2024 | 385.00 | 393.70 | 377.05 | 380.55 | 378.62 | 39,592 |
| Jul 12, 2024 | 383.00 | 392.70 | 380.00 | 383.05 | 381.11 | 32,785 |
| Jul 11, 2024 | 380.60 | 385.95 | 379.05 | 383.00 | 381.06 | 17,765 |
| Jul 10, 2024 | 394.00 | 394.70 | 367.00 | 378.60 | 376.68 | 112,357 |
| Jul 9, 2024 | 394.55 | 418.45 | 385.00 | 393.00 | 391.01 | 180,305 |
| Jul 8, 2024 | 392.00 | 395.00 | 384.60 | 391.25 | 389.27 | 24,073 |
| Jul 5, 2024 | 389.50 | 394.65 | 384.15 | 390.10 | 388.12 | 33,054 |
| Jul 4, 2024 | 389.45 | 394.55 | 385.10 | 388.70 | 386.73 | 17,276 |
| Jul 3, 2024 | 390.55 | 395.90 | 384.00 | 387.20 | 385.24 | 33,926 |
| Jul 2, 2024 | 392.20 | 396.45 | 384.25 | 386.70 | 384.74 | 18,380 |
| Jul 1, 2024 | 383.30 | 402.50 | 381.60 | 390.95 | 388.97 | 36,348 |
| Jun 28, 2024 | 388.30 | 394.15 | 378.65 | 381.35 | 379.42 | 31,641 |
| Jun 27, 2024 | 400.10 | 405.95 | 380.35 | 388.50 | 386.53 | 78,093 |
| Jun 26, 2024 | 387.00 | 409.85 | 384.00 | 401.25 | 399.21 | 179,213 |
| Jun 25, 2024 | 385.95 | 397.30 | 381.20 | 383.70 | 381.75 | 62,158 |
| Jun 24, 2024 | 379.65 | 402.00 | 371.50 | 385.85 | 383.89 | 120,946 |
| Jun 21, 2024 | 371.65 | 407.05 | 362.65 | 382.35 | 380.41 | 205,321 |
| Jun 20, 2024 | 366.70 | 379.00 | 366.70 | 371.70 | 369.81 | 45,878 |
| Jun 19, 2024 | 365.00 | 374.00 | 362.00 | 364.80 | 362.95 | 42,752 |
| Jun 18, 2024 | 358.95 | 376.00 | 357.75 | 364.10 | 362.25 | 36,083 |
| Jun 14, 2024 | 363.95 | 368.35 | 356.25 | 358.95 | 357.13 | 70,446 |
| Jun 13, 2024 | 353.35 | 382.60 | 347.00 | 365.20 | 363.35 | 188,168 |
| Jun 12, 2024 | 351.00 | 363.00 | 345.00 | 349.85 | 348.08 | 75,491 |
| Jun 11, 2024 | 336.10 | 352.00 | 336.10 | 347.80 | 346.04 | 52,239 |
| Jun 10, 2024 | 333.90 | 349.00 | 331.45 | 336.05 | 334.35 | 124,914 |
| Jun 7, 2024 | 329.50 | 341.15 | 328.00 | 331.90 | 330.22 | 41,136 |
| Jun 6, 2024 | 324.90 | 332.00 | 322.20 | 328.85 | 327.18 | 34,808 |
| Jun 5, 2024 | 307.00 | 328.00 | 301.90 | 318.00 | 316.39 | 54,231 |
| Jun 4, 2024 | 333.80 | 333.80 | 275.60 | 311.45 | 309.87 | 122,063 |
| Jun 3, 2024 | 347.00 | 351.95 | 326.60 | 330.40 | 328.72 | 112,376 |
| May 31, 2024 | 334.80 | 340.90 | 324.05 | 327.05 | 325.39 | 53,662 |
| May 30, 2024 | 335.90 | 342.80 | 331.20 | 334.80 | 333.10 | 37,520 |
| May 29, 2024 | 329.70 | 338.00 | 324.00 | 332.95 | 331.26 | 54,531 |
| May 28, 2024 | 334.00 | 343.70 | 316.25 | 324.65 | 323.00 | 185,524 |
| May 27, 2024 | 327.65 | 342.95 | 318.50 | 325.10 | 323.45 | 214,463 |
| May 24, 2024 | 343.45 | 364.50 | 328.20 | 332.30 | 330.61 | 253,897 |
| May 23, 2024 | 380.00 | 388.00 | 341.30 | 351.10 | 349.32 | 519,879 |
| May 22, 2024 | 344.45 | 365.85 | 338.25 | 365.85 | 363.99 | 460,126 |
| May 21, 2024 | 310.05 | 318.90 | 300.05 | 304.90 | 303.35 | 21,490 |
| May 17, 2024 | 308.00 | 313.90 | 306.00 | 310.20 | 308.63 | 17,474 |
| May 16, 2024 | 315.55 | 317.40 | 304.00 | 306.70 | 305.14 | 13,385 |
| May 15, 2024 | 304.40 | 317.45 | 301.85 | 314.80 | 313.20 | 21,896 |
| May 14, 2024 | 294.40 | 308.65 | 294.40 | 300.50 | 298.98 | 17,562 |
| May 13, 2024 | 301.50 | 308.00 | 290.10 | 294.70 | 293.21 | 24,982 |
| May 10, 2024 | 299.85 | 309.85 | 296.60 | 301.65 | 300.12 | 10,206 |
| May 9, 2024 | 319.35 | 322.05 | 297.00 | 298.70 | 297.18 | 34,733 |
| May 8, 2024 | 312.00 | 323.95 | 311.05 | 318.05 | 316.44 | 17,216 |
| May 7, 2024 | 320.90 | 328.40 | 308.20 | 313.90 | 312.31 | 50,484 |
| May 6, 2024 | 317.95 | 332.00 | 305.05 | 319.50 | 317.88 | 61,079 |
| May 3, 2024 | 305.40 | 327.50 | 300.40 | 316.90 | 315.29 | 85,949 |
| May 2, 2024 | 309.50 | 309.50 | 302.25 | 303.80 | 302.26 | 6,051 |
| Apr 30, 2024 | 318.00 | 319.00 | 306.20 | 307.85 | 306.29 | 59,072 |
| Apr 29, 2024 | 295.45 | 317.00 | 291.55 | 306.20 | 304.65 | 51,462 |
| Apr 26, 2024 | 303.30 | 308.30 | 293.80 | 295.40 | 293.90 | 8,803 |
| Apr 25, 2024 | 298.00 | 308.00 | 294.00 | 301.75 | 300.22 | 27,695 |
| Apr 24, 2024 | 287.95 | 301.70 | 284.65 | 294.95 | 293.45 | 29,427 |