NSE - Free Realtime Quote INR
Gulshan Polyols Limited (GULPOLY.NS)
215.86
+3.26
+(1.53%)
As of 12:18:46 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 215.84 | 219.24 | 212.55 | 215.86 | 215.86 | 98,830 |
| May 16, 2025 | 212.45 | 216.61 | 211.24 | 212.60 | 212.60 | 120,131 |
| May 15, 2025 | 207.60 | 214.79 | 207.50 | 211.17 | 211.17 | 228,925 |
| May 14, 2025 | 204.16 | 210.00 | 191.40 | 208.44 | 208.44 | 163,069 |
| May 13, 2025 | 200.60 | 214.00 | 197.98 | 204.16 | 204.16 | 342,583 |
| May 12, 2025 | 194.80 | 202.18 | 190.66 | 200.09 | 200.09 | 186,320 |
| May 9, 2025 | 183.20 | 187.48 | 180.10 | 185.04 | 185.04 | 100,326 |
| May 8, 2025 | 186.56 | 192.96 | 182.87 | 184.13 | 184.13 | 98,233 |
| May 7, 2025 | 185.00 | 193.13 | 182.35 | 185.63 | 185.63 | 205,466 |
| May 6, 2025 | 198.12 | 199.39 | 186.05 | 188.80 | 188.80 | 90,226 |
| May 5, 2025 | 195.00 | 198.98 | 193.06 | 197.38 | 197.38 | 77,615 |
| May 2, 2025 | 191.10 | 199.70 | 190.93 | 191.85 | 191.85 | 94,730 |
| Apr 30, 2025 | 191.85 | 192.45 | 187.50 | 188.56 | 188.56 | 55,038 |
| Apr 29, 2025 | 194.85 | 197.00 | 191.28 | 192.55 | 192.55 | 52,585 |
| Apr 28, 2025 | 192.00 | 197.79 | 191.04 | 193.88 | 193.88 | 57,713 |
| Apr 25, 2025 | 202.10 | 205.90 | 191.73 | 193.59 | 193.59 | 205,812 |
| Apr 24, 2025 | 204.70 | 209.09 | 202.78 | 205.26 | 205.26 | 87,472 |
| Apr 23, 2025 | 208.00 | 209.49 | 200.00 | 204.71 | 204.71 | 112,495 |
| Apr 22, 2025 | 211.60 | 211.68 | 206.11 | 207.40 | 207.40 | 123,058 |
| Apr 21, 2025 | 202.20 | 217.99 | 199.01 | 209.38 | 209.38 | 476,604 |
| Apr 17, 2025 | 194.11 | 204.25 | 193.29 | 202.59 | 202.59 | 363,661 |
| Apr 16, 2025 | 196.00 | 197.39 | 192.23 | 194.11 | 194.11 | 95,217 |
| Apr 15, 2025 | 187.00 | 194.50 | 187.00 | 193.39 | 193.39 | 126,035 |
| Apr 11, 2025 | 189.20 | 190.78 | 185.00 | 186.09 | 186.09 | 97,409 |
| Apr 9, 2025 | 188.51 | 188.51 | 181.99 | 184.48 | 184.48 | 125,478 |
| Apr 8, 2025 | 189.02 | 195.81 | 184.02 | 191.16 | 191.16 | 185,205 |
| Apr 7, 2025 | 160.00 | 188.35 | 160.00 | 184.02 | 184.02 | 227,457 |
| Apr 4, 2025 | 196.00 | 196.38 | 188.35 | 192.95 | 192.95 | 144,878 |
| Apr 3, 2025 | 190.57 | 201.92 | 187.18 | 197.25 | 197.25 | 260,696 |
| Apr 2, 2025 | 182.00 | 195.00 | 179.25 | 190.59 | 190.59 | 265,434 |
| Apr 1, 2025 | 177.11 | 185.00 | 177.06 | 183.19 | 183.19 | 92,519 |
| Mar 28, 2025 | 178.20 | 186.10 | 178.20 | 180.05 | 180.05 | 206,181 |
| Mar 27, 2025 | 180.10 | 185.00 | 176.00 | 177.40 | 177.40 | 777,033 |
| Mar 26, 2025 | 184.00 | 193.59 | 178.10 | 181.38 | 181.38 | 283,957 |
| Mar 25, 2025 | 192.70 | 192.70 | 183.75 | 184.78 | 184.78 | 243,132 |
| Mar 24, 2025 | 195.69 | 195.69 | 188.10 | 189.43 | 189.43 | 226,760 |
| Mar 21, 2025 | 181.01 | 197.10 | 180.41 | 194.47 | 194.47 | 758,578 |
| Mar 20, 2025 | 188.80 | 189.90 | 181.00 | 181.61 | 181.61 | 204,045 |
| Mar 19, 2025 | 185.00 | 193.00 | 182.49 | 188.62 | 188.62 | 859,740 |
| Mar 18, 2025 | 157.06 | 186.00 | 157.00 | 182.49 | 182.49 | 863,213 |
| Mar 17, 2025 | 158.20 | 162.38 | 152.65 | 155.55 | 155.55 | 289,951 |
| Mar 13, 2025 | 160.50 | 169.00 | 155.00 | 156.63 | 156.63 | 275,391 |
| Mar 12, 2025 | 159.80 | 162.59 | 158.61 | 159.67 | 159.67 | 70,192 |
| Mar 11, 2025 | 161.25 | 163.30 | 157.40 | 159.03 | 159.03 | 133,484 |
| Mar 10, 2025 | 163.40 | 166.54 | 159.50 | 163.69 | 163.69 | 168,948 |
| Mar 7, 2025 | 164.00 | 167.65 | 162.91 | 164.09 | 164.09 | 104,930 |
| Mar 6, 2025 | 164.50 | 166.16 | 161.50 | 164.05 | 164.05 | 124,784 |
| Mar 5, 2025 | 152.10 | 163.33 | 152.10 | 160.99 | 160.99 | 168,719 |
| Mar 4, 2025 | 145.10 | 155.00 | 141.00 | 152.06 | 152.06 | 134,494 |
| Mar 3, 2025 | 160.00 | 162.29 | 144.02 | 148.01 | 148.01 | 222,953 |
| Feb 28, 2025 | 167.00 | 167.00 | 155.39 | 156.69 | 156.69 | 243,216 |
| Feb 27, 2025 | 171.75 | 172.18 | 166.80 | 167.54 | 167.54 | 78,522 |
| Feb 25, 2025 | 173.95 | 177.15 | 170.81 | 171.70 | 171.70 | 140,044 |
| Feb 24, 2025 | 170.56 | 179.54 | 168.00 | 176.61 | 176.61 | 188,435 |
| Feb 21, 2025 | 176.60 | 182.88 | 173.55 | 174.56 | 174.56 | 148,032 |
| Feb 20, 2025 | 178.65 | 194.00 | 175.01 | 176.08 | 176.08 | 810,773 |
| Feb 19, 2025 | 171.90 | 179.05 | 169.39 | 174.97 | 174.97 | 61,059 |
| Feb 18, 2025 | 174.16 | 177.00 | 169.00 | 170.72 | 170.72 | 75,656 |
| Feb 17, 2025 | 175.00 | 178.88 | 171.00 | 176.80 | 176.80 | 87,404 |
| Feb 14, 2025 | 185.00 | 185.58 | 175.41 | 178.09 | 178.09 | 97,967 |
| Feb 13, 2025 | 184.02 | 191.50 | 182.64 | 184.25 | 184.25 | 74,421 |
| Feb 12, 2025 | 192.70 | 196.01 | 174.99 | 184.05 | 184.05 | 197,697 |
| Feb 11, 2025 | 208.98 | 208.98 | 190.37 | 192.02 | 192.02 | 143,308 |
| Feb 10, 2025 | 213.00 | 213.41 | 202.99 | 205.37 | 205.37 | 114,126 |
| Feb 7, 2025 | 215.20 | 218.47 | 212.12 | 213.92 | 213.92 | 109,230 |
| Feb 6, 2025 | 220.00 | 222.00 | 212.00 | 215.47 | 215.47 | 177,437 |
| Feb 5, 2025 | 211.50 | 224.47 | 211.00 | 217.29 | 217.29 | 312,047 |
| Feb 4, 2025 | 216.90 | 223.90 | 211.25 | 214.06 | 214.06 | 663,807 |
| Feb 3, 2025 | 195.51 | 219.85 | 194.07 | 215.16 | 215.16 | 1,219,545 |
| Feb 1, 2025 | 199.00 | 208.00 | 192.00 | 200.51 | 200.51 | 978,965 |
| Jan 31, 2025 | 176.90 | 197.91 | 176.90 | 197.91 | 197.91 | 2,046,445 |
| Jan 30, 2025 | 168.40 | 170.55 | 164.11 | 164.93 | 164.93 | 101,221 |
| Jan 29, 2025 | 164.75 | 173.06 | 164.75 | 170.94 | 170.94 | 111,864 |
| Jan 28, 2025 | 173.75 | 173.75 | 160.07 | 162.39 | 162.39 | 184,117 |
| Jan 27, 2025 | 178.00 | 182.00 | 165.02 | 167.63 | 167.63 | 128,003 |
| Jan 24, 2025 | 189.21 | 189.21 | 179.10 | 180.41 | 180.41 | 72,176 |
| Jan 23, 2025 | 184.10 | 192.49 | 183.47 | 190.09 | 190.09 | 181,473 |
| Jan 22, 2025 | 191.50 | 193.34 | 179.50 | 186.75 | 186.75 | 293,697 |
| Jan 21, 2025 | 191.45 | 196.00 | 188.06 | 191.10 | 191.10 | 343,766 |
| Jan 20, 2025 | 175.00 | 198.90 | 175.00 | 191.05 | 191.05 | 2,085,578 |
| Jan 17, 2025 | 165.35 | 173.79 | 164.46 | 173.12 | 173.12 | 150,149 |
| Jan 16, 2025 | 160.00 | 167.99 | 158.99 | 166.00 | 166.00 | 178,248 |
| Jan 15, 2025 | 162.80 | 162.80 | 157.00 | 157.63 | 157.63 | 112,835 |
| Jan 14, 2025 | 162.10 | 165.15 | 158.75 | 160.49 | 160.49 | 127,041 |
| Jan 13, 2025 | 170.00 | 170.94 | 156.20 | 161.35 | 161.35 | 274,153 |
| Jan 10, 2025 | 172.20 | 173.11 | 169.40 | 171.74 | 171.74 | 57,809 |
| Jan 9, 2025 | 175.95 | 178.89 | 173.00 | 173.94 | 173.94 | 57,403 |
| Jan 8, 2025 | 178.51 | 178.52 | 173.39 | 176.79 | 176.79 | 60,429 |
| Jan 7, 2025 | 172.30 | 179.00 | 172.30 | 176.49 | 176.49 | 81,819 |
| Jan 6, 2025 | 180.90 | 186.00 | 172.11 | 174.16 | 174.16 | 259,879 |
| Jan 3, 2025 | 174.40 | 181.00 | 171.87 | 179.92 | 179.92 | 270,533 |
| Jan 2, 2025 | 173.31 | 175.85 | 173.31 | 174.44 | 174.44 | 43,352 |
| Jan 1, 2025 | 175.08 | 177.50 | 173.27 | 174.90 | 174.90 | 60,168 |
| Dec 31, 2024 | 170.00 | 175.90 | 168.85 | 175.07 | 175.07 | 58,802 |
| Dec 30, 2024 | 175.00 | 175.87 | 170.00 | 170.43 | 170.43 | 70,244 |
| Dec 27, 2024 | 180.07 | 180.07 | 175.07 | 175.88 | 175.88 | 47,048 |
| Dec 26, 2024 | 171.00 | 179.90 | 170.00 | 179.03 | 179.03 | 179,548 |
| Dec 24, 2024 | 176.36 | 176.99 | 170.00 | 170.56 | 170.56 | 200,350 |
| Dec 23, 2024 | 176.50 | 179.60 | 176.14 | 178.02 | 178.02 | 62,935 |
| Dec 20, 2024 | 180.07 | 180.59 | 174.06 | 174.92 | 174.92 | 83,441 |
| Dec 19, 2024 | 176.28 | 185.00 | 175.02 | 179.67 | 179.67 | 326,684 |
| Dec 18, 2024 | 178.03 | 179.99 | 172.50 | 175.42 | 175.42 | 102,829 |
| Dec 17, 2024 | 181.50 | 182.78 | 176.36 | 178.03 | 178.03 | 111,212 |
| Dec 16, 2024 | 182.00 | 185.19 | 180.49 | 181.98 | 181.98 | 80,176 |
| Dec 13, 2024 | 184.00 | 186.62 | 181.00 | 184.32 | 184.32 | 108,821 |
| Dec 12, 2024 | 187.00 | 189.42 | 182.81 | 185.41 | 185.41 | 68,722 |
| Dec 11, 2024 | 184.04 | 191.22 | 183.59 | 188.04 | 188.04 | 177,850 |
| Dec 10, 2024 | 184.35 | 185.55 | 181.31 | 184.04 | 184.04 | 69,990 |
| Dec 9, 2024 | 184.30 | 187.45 | 183.00 | 183.90 | 183.90 | 108,059 |
| Dec 6, 2024 | 181.03 | 185.35 | 180.60 | 184.33 | 184.33 | 145,698 |
| Dec 5, 2024 | 180.70 | 181.75 | 179.00 | 181.03 | 181.03 | 85,230 |
| Dec 4, 2024 | 182.00 | 183.20 | 179.92 | 180.45 | 180.45 | 162,601 |
| Dec 3, 2024 | 181.00 | 184.80 | 180.36 | 181.67 | 181.67 | 125,815 |
| Dec 2, 2024 | 179.25 | 182.75 | 177.00 | 180.30 | 180.30 | 154,640 |
| Nov 29, 2024 | 181.37 | 181.94 | 177.54 | 179.25 | 179.25 | 127,481 |
| Nov 28, 2024 | 180.05 | 185.00 | 179.10 | 180.38 | 180.38 | 160,977 |
| Nov 27, 2024 | 181.90 | 184.51 | 175.82 | 178.77 | 178.77 | 276,568 |
| Nov 26, 2024 | 185.65 | 186.35 | 179.82 | 181.58 | 181.58 | 131,063 |
| Nov 25, 2024 | 178.99 | 188.39 | 178.65 | 185.65 | 185.65 | 228,815 |
| Nov 22, 2024 | 178.80 | 179.44 | 173.47 | 176.80 | 176.80 | 106,258 |
| Nov 21, 2024 | 181.15 | 181.15 | 176.15 | 176.48 | 176.48 | 77,405 |
| Nov 19, 2024 | 178.04 | 184.20 | 178.00 | 180.26 | 180.26 | 82,268 |
| Nov 18, 2024 | 182.53 | 182.53 | 175.00 | 178.04 | 178.04 | 168,772 |
| Nov 14, 2024 | 179.99 | 186.70 | 175.05 | 182.53 | 182.53 | 538,231 |
| Nov 13, 2024 | 201.25 | 204.10 | 187.60 | 190.16 | 190.16 | 223,188 |
| Nov 12, 2024 | 207.35 | 210.65 | 200.27 | 201.03 | 201.03 | 101,154 |
| Nov 11, 2024 | 209.50 | 210.00 | 205.57 | 207.35 | 207.35 | 93,142 |
| Nov 8, 2024 | 214.00 | 216.00 | 207.81 | 209.93 | 209.93 | 101,714 |
| Nov 7, 2024 | 218.20 | 221.70 | 214.30 | 215.46 | 215.46 | 210,455 |
| Nov 6, 2024 | 204.60 | 222.80 | 204.60 | 218.26 | 218.26 | 537,563 |
| Nov 5, 2024 | 202.50 | 209.80 | 200.00 | 204.27 | 204.27 | 188,529 |
| Nov 4, 2024 | 207.00 | 207.00 | 199.80 | 201.99 | 201.99 | 118,595 |
| Nov 1, 2024 | 204.05 | 208.80 | 204.00 | 207.23 | 207.23 | 36,345 |
| Oct 31, 2024 | 201.90 | 205.99 | 201.24 | 203.26 | 203.26 | 136,281 |
| Oct 30, 2024 | 207.20 | 209.58 | 201.00 | 202.02 | 202.02 | 234,042 |
| Oct 29, 2024 | 205.97 | 209.80 | 203.36 | 207.27 | 207.27 | 109,974 |
| Oct 28, 2024 | 202.44 | 209.00 | 199.25 | 205.97 | 205.97 | 194,063 |
| Oct 25, 2024 | 212.00 | 214.19 | 200.10 | 204.04 | 204.04 | 306,878 |
| Oct 24, 2024 | 215.35 | 224.00 | 210.01 | 211.51 | 211.51 | 454,215 |
| Oct 23, 2024 | 206.40 | 234.00 | 204.50 | 218.12 | 218.12 | 3,192,939 |
| Oct 22, 2024 | 207.82 | 208.35 | 195.37 | 198.52 | 198.52 | 208,796 |
| Oct 21, 2024 | 215.50 | 215.80 | 205.00 | 207.82 | 207.82 | 158,860 |
| Oct 18, 2024 | 211.77 | 215.99 | 207.81 | 214.62 | 214.62 | 136,940 |
| Oct 17, 2024 | 224.00 | 224.00 | 211.00 | 211.76 | 211.76 | 221,558 |
| Oct 16, 2024 | 214.00 | 225.80 | 213.45 | 223.60 | 223.60 | 380,214 |
| Oct 15, 2024 | 215.50 | 217.78 | 212.19 | 214.74 | 214.74 | 115,553 |
| Oct 14, 2024 | 215.74 | 220.18 | 212.78 | 214.92 | 214.92 | 139,943 |
| Oct 11, 2024 | 214.60 | 220.00 | 213.10 | 215.19 | 215.19 | 175,752 |
| Oct 10, 2024 | 221.00 | 221.00 | 213.00 | 214.59 | 214.59 | 149,120 |
| Oct 9, 2024 | 214.01 | 222.22 | 214.01 | 219.90 | 219.90 | 151,909 |
| Oct 8, 2024 | 207.00 | 215.99 | 204.80 | 214.70 | 214.70 | 131,650 |
| Oct 7, 2024 | 220.00 | 221.25 | 204.68 | 207.34 | 207.34 | 280,209 |
| Oct 4, 2024 | 226.40 | 228.72 | 215.10 | 219.62 | 219.62 | 198,140 |
| Oct 3, 2024 | 225.00 | 235.00 | 225.00 | 226.36 | 226.36 | 192,363 |
| Oct 1, 2024 | 235.57 | 236.25 | 230.45 | 233.89 | 233.89 | 134,110 |
| Sep 30, 2024 | 231.70 | 242.00 | 227.25 | 234.03 | 234.03 | 221,196 |
| Sep 27, 2024 | 229.00 | 239.90 | 229.00 | 233.27 | 233.27 | 465,606 |
| Sep 26, 2024 | 236.69 | 238.03 | 226.50 | 228.13 | 228.13 | 323,501 |
| Sep 25, 2024 | 241.65 | 242.68 | 236.00 | 236.69 | 236.69 | 218,568 |
| Sep 24, 2024 | 238.31 | 244.26 | 236.08 | 239.83 | 239.83 | 287,498 |
| Sep 23, 2024 | 245.01 | 246.56 | 237.01 | 239.15 | 239.15 | 276,773 |
| Sep 20, 2024 | 245.00 | 247.90 | 240.10 | 243.60 | 243.60 | 307,081 |
| Sep 19, 2024 | 251.95 | 254.90 | 239.12 | 243.65 | 243.65 | 655,933 |
| Sep 18, 2024 | 257.30 | 258.65 | 248.50 | 251.68 | 251.68 | 544,760 |
| Sep 17, 2024 | 252.40 | 263.52 | 250.06 | 257.37 | 257.37 | 1,362,563 |
| Sep 16, 2024 | 254.21 | 259.98 | 244.22 | 252.07 | 252.07 | 847,466 |
| Sep 13, 2024 | 255.00 | 259.00 | 249.22 | 251.66 | 251.66 | 1,144,362 |
| Sep 12, 2024 | 0.3 Dividend | |||||
| Sep 12, 2024 | 241.50 | 255.60 | 241.30 | 253.46 | 253.46 | 1,712,183 |
| Sep 11, 2024 | 235.90 | 247.99 | 235.40 | 239.39 | 239.09 | 1,846,747 |
| Sep 10, 2024 | 232.45 | 241.90 | 232.45 | 234.57 | 234.28 | 1,428,125 |
| Sep 9, 2024 | 220.00 | 234.90 | 218.10 | 230.61 | 230.32 | 953,078 |
| Sep 6, 2024 | 227.00 | 230.60 | 219.49 | 222.42 | 222.14 | 438,173 |
| Sep 5, 2024 | 233.90 | 236.50 | 225.00 | 226.10 | 225.82 | 399,259 |
| Sep 4, 2024 | 230.00 | 236.80 | 229.01 | 232.35 | 232.06 | 573,129 |
| Sep 3, 2024 | 224.71 | 239.80 | 222.50 | 231.59 | 231.30 | 1,132,928 |
| Sep 2, 2024 | 232.90 | 237.69 | 222.55 | 224.98 | 224.70 | 782,599 |
| Aug 30, 2024 | 227.99 | 236.80 | 225.00 | 231.41 | 231.12 | 3,081,878 |
| Aug 29, 2024 | 223.90 | 227.50 | 214.30 | 217.92 | 217.65 | 1,325,410 |
| Aug 28, 2024 | 199.00 | 224.90 | 196.59 | 219.71 | 219.43 | 3,791,821 |
| Aug 27, 2024 | 195.90 | 199.76 | 193.31 | 197.38 | 197.13 | 239,039 |
| Aug 26, 2024 | 202.50 | 205.07 | 193.91 | 195.08 | 194.84 | 265,532 |
| Aug 23, 2024 | 204.90 | 209.39 | 200.55 | 201.57 | 201.32 | 273,432 |
| Aug 22, 2024 | 193.94 | 208.25 | 192.01 | 206.79 | 206.53 | 987,486 |
| Aug 21, 2024 | 189.00 | 194.00 | 187.80 | 192.16 | 191.92 | 257,971 |
| Aug 20, 2024 | 186.00 | 193.50 | 186.00 | 189.10 | 188.86 | 173,680 |
| Aug 19, 2024 | 187.90 | 188.24 | 184.60 | 185.27 | 185.04 | 117,786 |
| Aug 16, 2024 | 190.20 | 192.06 | 183.75 | 186.14 | 185.91 | 203,928 |
| Aug 14, 2024 | 194.25 | 198.10 | 187.01 | 189.96 | 189.72 | 702,009 |
| Aug 13, 2024 | 180.00 | 186.10 | 178.95 | 182.15 | 181.92 | 239,309 |
| Aug 12, 2024 | 186.62 | 189.89 | 179.20 | 179.78 | 179.55 | 329,134 |
| Aug 9, 2024 | 189.50 | 190.25 | 184.50 | 186.62 | 186.39 | 69,840 |
| Aug 8, 2024 | 187.00 | 189.69 | 184.70 | 187.52 | 187.29 | 144,547 |
| Aug 7, 2024 | 186.95 | 190.00 | 185.06 | 186.36 | 186.13 | 99,799 |
| Aug 6, 2024 | 190.10 | 192.35 | 182.37 | 184.39 | 184.16 | 142,174 |
| Aug 5, 2024 | 191.00 | 194.71 | 182.00 | 184.46 | 184.23 | 317,438 |
| Aug 2, 2024 | 196.00 | 198.98 | 194.22 | 195.59 | 195.34 | 175,540 |
| Aug 1, 2024 | 203.80 | 204.69 | 198.50 | 199.11 | 198.86 | 140,320 |
| Jul 31, 2024 | 196.50 | 209.64 | 194.10 | 202.35 | 202.10 | 596,275 |
| Jul 30, 2024 | 197.70 | 199.57 | 194.50 | 195.05 | 194.81 | 138,750 |
| Jul 29, 2024 | 200.00 | 201.11 | 197.13 | 197.62 | 197.37 | 82,703 |
| Jul 26, 2024 | 198.30 | 203.00 | 198.01 | 198.78 | 198.53 | 105,513 |
| Jul 25, 2024 | 199.70 | 203.39 | 195.95 | 197.22 | 196.97 | 115,585 |
| Jul 24, 2024 | 195.05 | 203.29 | 195.05 | 201.44 | 201.19 | 217,602 |
| Jul 23, 2024 | 191.30 | 204.00 | 184.34 | 194.97 | 194.73 | 419,512 |
| Jul 22, 2024 | 193.00 | 196.78 | 189.23 | 191.30 | 191.06 | 274,919 |
| Jul 19, 2024 | 199.00 | 200.00 | 193.00 | 193.93 | 193.69 | 111,355 |
| Jul 18, 2024 | 200.10 | 201.89 | 198.91 | 199.65 | 199.40 | 82,479 |
| Jul 16, 2024 | 202.60 | 203.54 | 200.38 | 200.75 | 200.50 | 94,256 |
| Jul 15, 2024 | 205.00 | 206.40 | 201.01 | 201.60 | 201.35 | 103,217 |
| Jul 12, 2024 | 205.60 | 211.45 | 203.65 | 204.76 | 204.50 | 115,792 |
| Jul 11, 2024 | 203.50 | 208.01 | 202.85 | 204.32 | 204.06 | 173,310 |
| Jul 10, 2024 | 208.20 | 210.14 | 201.74 | 203.37 | 203.12 | 158,834 |
| Jul 9, 2024 | 212.00 | 212.80 | 208.00 | 210.24 | 209.98 | 94,565 |
| Jul 8, 2024 | 210.00 | 216.00 | 204.03 | 211.50 | 211.23 | 281,481 |
| Jul 5, 2024 | 210.00 | 214.80 | 207.30 | 208.93 | 208.67 | 208,028 |
| Jul 4, 2024 | 201.50 | 218.70 | 199.00 | 209.49 | 209.23 | 964,086 |
| Jul 3, 2024 | 202.30 | 203.79 | 200.00 | 200.46 | 200.21 | 99,113 |
| Jul 2, 2024 | 203.85 | 204.80 | 200.71 | 201.20 | 200.95 | 72,556 |
| Jul 1, 2024 | 204.00 | 206.35 | 201.65 | 203.21 | 202.96 | 179,342 |
| Jun 28, 2024 | 202.35 | 204.39 | 198.71 | 199.94 | 199.69 | 107,725 |
| Jun 27, 2024 | 205.85 | 208.70 | 198.01 | 201.68 | 201.43 | 126,779 |
| Jun 26, 2024 | 207.00 | 212.50 | 204.56 | 205.74 | 205.48 | 336,030 |
| Jun 25, 2024 | 204.93 | 207.29 | 201.00 | 202.78 | 202.53 | 107,571 |
| Jun 24, 2024 | 203.89 | 207.00 | 199.00 | 205.21 | 204.95 | 136,579 |
| Jun 21, 2024 | 204.35 | 207.25 | 202.55 | 204.04 | 203.78 | 81,631 |
| Jun 20, 2024 | 200.00 | 209.35 | 198.22 | 204.34 | 204.08 | 290,511 |
| Jun 19, 2024 | 204.80 | 207.13 | 198.53 | 199.48 | 199.23 | 202,426 |
| Jun 18, 2024 | 208.00 | 208.83 | 202.50 | 203.83 | 203.57 | 228,252 |
| Jun 14, 2024 | 210.60 | 214.01 | 205.55 | 207.59 | 207.33 | 261,387 |
| Jun 13, 2024 | 207.80 | 217.00 | 203.00 | 209.54 | 209.28 | 1,059,101 |
| Jun 12, 2024 | 192.96 | 210.99 | 192.96 | 207.11 | 206.85 | 872,399 |
| Jun 11, 2024 | 187.00 | 196.13 | 184.00 | 190.97 | 190.73 | 405,982 |
| Jun 10, 2024 | 189.25 | 192.70 | 185.07 | 186.36 | 186.13 | 174,433 |
| Jun 7, 2024 | 174.00 | 197.95 | 174.00 | 189.25 | 189.01 | 269,508 |
| Jun 6, 2024 | 173.00 | 178.80 | 172.85 | 175.70 | 175.48 | 56,392 |
| Jun 5, 2024 | 170.20 | 176.45 | 162.15 | 172.00 | 171.78 | 89,342 |
| Jun 4, 2024 | 180.60 | 181.40 | 161.50 | 167.70 | 167.49 | 239,724 |
| Jun 3, 2024 | 182.90 | 188.45 | 177.35 | 180.45 | 180.22 | 107,275 |
| May 31, 2024 | 183.00 | 183.15 | 177.20 | 178.50 | 178.28 | 85,424 |
| May 30, 2024 | 180.60 | 182.95 | 178.00 | 181.70 | 181.47 | 74,933 |
| May 29, 2024 | 182.90 | 183.35 | 180.05 | 181.05 | 180.82 | 66,688 |
| May 28, 2024 | 185.60 | 186.50 | 181.55 | 182.90 | 182.67 | 75,628 |
| May 27, 2024 | 189.90 | 190.25 | 183.05 | 185.15 | 184.92 | 114,146 |
| May 24, 2024 | 192.75 | 192.75 | 187.15 | 188.25 | 188.01 | 85,529 |
| May 23, 2024 | 186.70 | 196.15 | 186.15 | 193.15 | 192.91 | 149,475 |
| May 22, 2024 | 191.00 | 196.95 | 184.90 | 185.75 | 185.52 | 467,966 |
| May 21, 2024 | 200.40 | 201.90 | 196.00 | 196.95 | 196.70 | 79,501 |