NSE - Delayed Quote INR
Igarashi Motors India Limited (IGARASHI.NS)
464.75
-32.80
(-6.59%)
At close: April 25 at 3:29:55 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 25, 2025 | 500.00 | 500.65 | 460.35 | 464.75 | 464.75 | 82,899 |
| Apr 24, 2025 | 494.00 | 506.25 | 492.55 | 497.55 | 497.55 | 42,389 |
| Apr 23, 2025 | 487.90 | 497.00 | 475.55 | 494.00 | 494.00 | 53,260 |
| Apr 22, 2025 | 477.95 | 490.00 | 471.05 | 482.30 | 482.30 | 29,369 |
| Apr 21, 2025 | 474.80 | 484.50 | 468.35 | 477.20 | 477.20 | 29,740 |
| Apr 17, 2025 | 472.00 | 477.00 | 466.05 | 472.45 | 472.45 | 22,523 |
| Apr 16, 2025 | 472.90 | 488.00 | 466.30 | 476.25 | 476.25 | 46,616 |
| Apr 15, 2025 | 455.70 | 475.00 | 452.25 | 472.55 | 472.55 | 54,202 |
| Apr 11, 2025 | 430.00 | 458.80 | 430.00 | 447.45 | 447.45 | 60,957 |
| Apr 9, 2025 | 434.80 | 436.15 | 420.00 | 421.00 | 421.00 | 24,898 |
| Apr 8, 2025 | 425.00 | 444.70 | 416.95 | 439.15 | 439.15 | 72,886 |
| Apr 7, 2025 | 408.00 | 427.60 | 401.05 | 420.70 | 420.70 | 104,546 |
| Apr 4, 2025 | 493.85 | 493.85 | 429.05 | 438.00 | 438.00 | 178,781 |
| Apr 3, 2025 | 492.00 | 502.05 | 485.75 | 489.10 | 489.10 | 63,631 |
| Apr 2, 2025 | 493.95 | 496.45 | 478.35 | 491.40 | 491.40 | 51,196 |
| Apr 1, 2025 | 494.75 | 508.65 | 483.35 | 488.80 | 488.80 | 68,484 |
| Mar 28, 2025 | 501.85 | 521.00 | 492.95 | 494.75 | 494.75 | 40,438 |
| Mar 27, 2025 | 495.00 | 527.90 | 494.40 | 501.85 | 501.85 | 156,254 |
| Mar 26, 2025 | 510.90 | 514.75 | 491.10 | 494.95 | 494.95 | 57,390 |
| Mar 25, 2025 | 530.90 | 533.20 | 506.00 | 511.85 | 511.85 | 58,738 |
| Mar 24, 2025 | 528.15 | 537.95 | 521.45 | 528.15 | 528.15 | 50,844 |
| Mar 21, 2025 | 523.95 | 534.80 | 518.20 | 523.30 | 523.30 | 42,299 |
| Mar 20, 2025 | 527.45 | 533.35 | 517.10 | 519.30 | 519.30 | 31,673 |
| Mar 19, 2025 | 506.45 | 530.00 | 506.45 | 520.65 | 520.65 | 44,089 |
| Mar 18, 2025 | 495.60 | 495.60 | 495.60 | 495.60 | 495.60 | - |
| Mar 17, 2025 | 498.90 | 509.00 | 486.00 | 495.60 | 495.60 | 40,803 |
| Mar 13, 2025 | 514.85 | 519.00 | 501.00 | 503.65 | 503.65 | 18,059 |
| Mar 12, 2025 | 514.70 | 524.95 | 505.10 | 509.10 | 509.10 | 48,636 |
| Mar 11, 2025 | 521.50 | 521.80 | 505.00 | 510.10 | 510.10 | 34,944 |
| Mar 10, 2025 | 554.50 | 564.00 | 516.95 | 520.60 | 520.60 | 54,925 |
| Mar 7, 2025 | 535.00 | 559.65 | 535.00 | 546.90 | 546.90 | 13,923 |
| Mar 6, 2025 | 539.30 | 551.70 | 534.15 | 541.75 | 541.75 | 32,069 |
| Mar 5, 2025 | 522.95 | 542.70 | 518.95 | 532.30 | 532.30 | 30,285 |
| Mar 4, 2025 | 515.05 | 533.70 | 499.70 | 520.30 | 520.30 | 26,510 |
| Mar 3, 2025 | 529.00 | 545.00 | 488.00 | 517.80 | 517.80 | 61,286 |
| Feb 28, 2025 | 547.40 | 551.80 | 520.00 | 524.40 | 524.40 | 30,398 |
| Feb 27, 2025 | 572.60 | 572.65 | 539.50 | 543.65 | 543.65 | 25,953 |
| Feb 25, 2025 | 576.10 | 585.35 | 567.00 | 573.20 | 573.20 | 10,317 |
| Feb 24, 2025 | 591.95 | 597.70 | 575.75 | 580.85 | 580.85 | 20,798 |
| Feb 21, 2025 | 586.65 | 612.95 | 581.00 | 606.45 | 606.45 | 53,020 |
| Feb 20, 2025 | 573.90 | 598.00 | 562.15 | 586.65 | 586.65 | 42,650 |
| Feb 19, 2025 | 541.35 | 573.00 | 541.35 | 569.95 | 569.95 | 42,611 |
| Feb 18, 2025 | 557.25 | 568.50 | 540.55 | 550.35 | 550.35 | 62,427 |
| Feb 17, 2025 | 512.00 | 570.30 | 491.00 | 557.25 | 557.25 | 135,968 |
| Feb 14, 2025 | 606.05 | 614.90 | 513.00 | 532.55 | 532.55 | 153,777 |
| Feb 13, 2025 | 600.70 | 622.95 | 600.50 | 613.75 | 613.75 | 23,878 |
| Feb 12, 2025 | 622.00 | 630.25 | 580.00 | 609.85 | 609.85 | 34,848 |
| Feb 11, 2025 | 664.30 | 685.05 | 606.30 | 617.70 | 617.70 | 155,384 |
| Feb 10, 2025 | 670.45 | 675.30 | 662.05 | 669.65 | 669.65 | 25,690 |
| Feb 7, 2025 | 680.00 | 680.00 | 663.10 | 670.45 | 670.45 | 12,565 |
| Feb 6, 2025 | 673.45 | 687.65 | 666.15 | 679.55 | 679.55 | 14,510 |
| Feb 5, 2025 | 682.00 | 689.75 | 667.00 | 670.05 | 670.05 | 12,580 |
| Feb 4, 2025 | 675.00 | 688.45 | 662.05 | 680.10 | 680.10 | 21,720 |
| Feb 3, 2025 | 640.00 | 670.10 | 640.00 | 666.35 | 666.35 | 25,831 |
| Feb 1, 2025 | 657.75 | 677.00 | 654.55 | 667.70 | 667.70 | 26,985 |
| Jan 31, 2025 | 641.20 | 665.00 | 630.85 | 656.55 | 656.55 | 21,771 |
| Jan 30, 2025 | 629.50 | 644.00 | 615.00 | 638.70 | 638.70 | 26,286 |
| Jan 29, 2025 | 612.00 | 630.55 | 609.15 | 627.40 | 627.40 | 43,170 |
| Jan 28, 2025 | 608.60 | 633.35 | 580.00 | 609.30 | 609.30 | 51,762 |
| Jan 27, 2025 | 622.30 | 622.30 | 585.00 | 608.60 | 608.60 | 87,551 |
| Jan 24, 2025 | 645.00 | 646.95 | 618.45 | 626.90 | 626.90 | 28,177 |
| Jan 23, 2025 | 631.10 | 658.00 | 631.10 | 640.20 | 640.20 | 19,198 |
| Jan 22, 2025 | 656.70 | 657.65 | 629.90 | 638.35 | 638.35 | 33,638 |
| Jan 21, 2025 | 673.50 | 682.35 | 650.45 | 661.60 | 661.60 | 30,213 |
| Jan 20, 2025 | 674.00 | 681.35 | 663.05 | 677.15 | 677.15 | 21,007 |
| Jan 17, 2025 | 675.00 | 681.30 | 657.85 | 667.45 | 667.45 | 16,264 |
| Jan 16, 2025 | 666.15 | 683.90 | 665.80 | 677.80 | 677.80 | 22,893 |
| Jan 15, 2025 | 663.10 | 676.55 | 654.85 | 659.90 | 659.90 | 18,998 |
| Jan 14, 2025 | 634.00 | 671.85 | 633.95 | 667.35 | 667.35 | 50,308 |
| Jan 13, 2025 | 663.00 | 684.00 | 625.00 | 633.75 | 633.75 | 51,192 |
| Jan 10, 2025 | 692.00 | 699.00 | 657.65 | 674.80 | 674.80 | 52,898 |
| Jan 9, 2025 | 695.80 | 716.75 | 691.05 | 695.10 | 695.10 | 29,826 |
| Jan 8, 2025 | 706.00 | 712.50 | 690.00 | 705.80 | 705.80 | 26,879 |
| Jan 7, 2025 | 687.50 | 715.00 | 683.60 | 711.55 | 711.55 | 26,688 |
| Jan 6, 2025 | 727.25 | 732.00 | 676.00 | 681.85 | 681.85 | 60,242 |
| Jan 3, 2025 | 748.00 | 751.85 | 726.15 | 727.25 | 727.25 | 21,815 |
| Jan 2, 2025 | 758.00 | 759.80 | 737.70 | 745.30 | 745.30 | 31,449 |
| Jan 1, 2025 | 715.35 | 765.00 | 707.15 | 753.90 | 753.90 | 59,585 |
| Dec 31, 2024 | 707.00 | 719.75 | 702.15 | 715.35 | 715.35 | 23,176 |
| Dec 30, 2024 | 704.00 | 717.95 | 700.00 | 708.00 | 708.00 | 23,010 |
| Dec 27, 2024 | 718.45 | 718.45 | 699.75 | 704.70 | 704.70 | 38,795 |
| Dec 26, 2024 | 714.35 | 719.65 | 700.05 | 713.00 | 713.00 | 40,768 |
| Dec 24, 2024 | 701.00 | 735.00 | 695.70 | 711.85 | 711.85 | 42,063 |
| Dec 23, 2024 | 713.90 | 719.95 | 691.40 | 695.65 | 695.65 | 40,142 |
| Dec 20, 2024 | 760.00 | 762.90 | 705.10 | 707.30 | 707.30 | 92,258 |
| Dec 19, 2024 | 753.95 | 771.55 | 743.05 | 754.60 | 754.60 | 66,746 |
| Dec 18, 2024 | 793.40 | 797.70 | 767.00 | 773.95 | 773.95 | 73,106 |
| Dec 17, 2024 | 748.00 | 789.05 | 748.00 | 785.50 | 785.50 | 111,007 |
| Dec 16, 2024 | 763.30 | 776.70 | 742.60 | 745.95 | 745.95 | 48,576 |
| Dec 13, 2024 | 743.00 | 768.50 | 737.05 | 763.30 | 763.30 | 88,795 |
| Dec 12, 2024 | 786.90 | 798.70 | 744.20 | 748.35 | 748.35 | 75,388 |
| Dec 11, 2024 | 785.00 | 793.40 | 779.20 | 784.20 | 784.20 | 51,914 |
| Dec 10, 2024 | 796.90 | 801.95 | 770.15 | 778.80 | 778.80 | 89,519 |
| Dec 9, 2024 | 812.30 | 835.00 | 789.10 | 796.40 | 796.40 | 105,248 |
| Dec 6, 2024 | 814.05 | 826.40 | 797.80 | 812.30 | 812.30 | 99,692 |
| Dec 5, 2024 | 829.35 | 837.00 | 813.00 | 815.25 | 815.25 | 55,965 |
| Dec 4, 2024 | 830.00 | 838.00 | 809.15 | 829.35 | 829.35 | 102,555 |
| Dec 3, 2024 | 835.00 | 848.95 | 819.35 | 824.90 | 824.90 | 273,005 |
| Dec 2, 2024 | 769.00 | 829.00 | 750.00 | 823.15 | 823.15 | 360,313 |
| Nov 29, 2024 | 786.90 | 797.80 | 765.10 | 768.95 | 768.95 | 31,731 |
| Nov 28, 2024 | 775.00 | 807.45 | 767.40 | 780.75 | 780.75 | 141,514 |
| Nov 27, 2024 | 781.50 | 793.95 | 753.10 | 766.85 | 766.85 | 153,774 |
| Nov 26, 2024 | 733.25 | 771.00 | 720.75 | 766.10 | 766.10 | 103,180 |
| Nov 25, 2024 | 740.00 | 751.00 | 722.40 | 727.30 | 727.30 | 34,998 |
| Nov 22, 2024 | 742.30 | 749.00 | 726.55 | 730.35 | 730.35 | 33,430 |
| Nov 21, 2024 | 740.00 | 748.00 | 728.85 | 736.60 | 736.60 | 40,299 |
| Nov 19, 2024 | 764.00 | 773.70 | 740.10 | 746.55 | 746.55 | 116,020 |
| Nov 18, 2024 | 698.00 | 755.95 | 692.00 | 743.05 | 743.05 | 150,943 |
| Nov 14, 2024 | 682.00 | 732.30 | 673.95 | 715.35 | 715.35 | 205,746 |
| Nov 13, 2024 | 724.05 | 726.80 | 680.10 | 682.80 | 682.80 | 81,369 |
| Nov 12, 2024 | 728.65 | 758.00 | 715.55 | 724.05 | 724.05 | 112,299 |
| Nov 11, 2024 | 753.75 | 756.70 | 722.10 | 728.65 | 728.65 | 101,735 |
| Nov 8, 2024 | 779.25 | 808.45 | 750.00 | 753.75 | 753.75 | 166,134 |
| Nov 7, 2024 | 787.90 | 817.00 | 771.00 | 786.75 | 786.75 | 418,337 |
| Nov 6, 2024 | 735.90 | 789.00 | 735.90 | 781.30 | 781.30 | 413,289 |
| Nov 5, 2024 | 714.00 | 745.00 | 706.65 | 734.05 | 734.05 | 92,512 |
| Nov 4, 2024 | 739.00 | 745.00 | 702.30 | 714.75 | 714.75 | 83,182 |
| Nov 1, 2024 | 733.70 | 744.25 | 730.85 | 739.05 | 739.05 | 33,527 |
| Oct 31, 2024 | 726.80 | 765.00 | 716.15 | 725.70 | 725.70 | 473,341 |
| Oct 30, 2024 | 693.00 | 729.80 | 691.30 | 716.10 | 716.10 | 205,803 |
| Oct 29, 2024 | 712.80 | 737.20 | 664.00 | 692.70 | 692.70 | 256,502 |
| Oct 28, 2024 | 668.95 | 717.45 | 660.95 | 703.60 | 703.60 | 105,413 |
| Oct 25, 2024 | 704.60 | 704.60 | 653.95 | 668.90 | 668.90 | 70,832 |
| Oct 24, 2024 | 718.00 | 720.45 | 699.95 | 702.60 | 702.60 | 81,198 |
| Oct 23, 2024 | 670.00 | 725.00 | 660.05 | 713.00 | 713.00 | 164,902 |
| Oct 22, 2024 | 696.05 | 698.85 | 660.05 | 665.40 | 665.40 | 77,562 |
| Oct 21, 2024 | 714.90 | 721.00 | 695.05 | 699.30 | 699.30 | 72,066 |
| Oct 18, 2024 | 709.00 | 719.80 | 692.00 | 706.85 | 706.85 | 79,406 |
| Oct 17, 2024 | 708.45 | 719.00 | 690.00 | 714.70 | 714.70 | 117,095 |
| Oct 16, 2024 | 710.00 | 726.30 | 707.00 | 715.60 | 715.60 | 385,219 |
| Oct 15, 2024 | 639.50 | 714.50 | 639.50 | 697.70 | 697.70 | 803,780 |
| Oct 14, 2024 | 642.00 | 647.00 | 624.00 | 636.15 | 636.15 | 33,552 |
| Oct 11, 2024 | 640.45 | 648.20 | 634.25 | 638.35 | 638.35 | 30,376 |
| Oct 10, 2024 | 638.80 | 650.00 | 635.15 | 638.85 | 638.85 | 22,832 |
| Oct 9, 2024 | 631.85 | 649.20 | 629.95 | 636.20 | 636.20 | 38,236 |
| Oct 8, 2024 | 601.00 | 634.45 | 601.00 | 631.00 | 631.00 | 81,028 |
| Oct 7, 2024 | 642.65 | 647.20 | 595.00 | 605.25 | 605.25 | 83,390 |
| Oct 4, 2024 | 635.00 | 664.45 | 626.60 | 642.65 | 642.65 | 80,405 |
| Oct 3, 2024 | 634.65 | 654.00 | 625.75 | 640.25 | 640.25 | 44,099 |
| Oct 1, 2024 | 637.30 | 646.50 | 634.05 | 641.80 | 641.80 | 34,184 |
| Sep 30, 2024 | 632.00 | 647.00 | 624.00 | 639.15 | 639.15 | 47,327 |
| Sep 27, 2024 | 634.65 | 646.95 | 628.75 | 633.60 | 633.60 | 55,821 |
| Sep 26, 2024 | 636.00 | 650.00 | 624.05 | 631.40 | 631.40 | 98,871 |
| Sep 25, 2024 | 664.00 | 664.00 | 626.10 | 631.10 | 631.10 | 114,167 |
| Sep 24, 2024 | 676.90 | 691.20 | 656.15 | 659.30 | 659.30 | 76,427 |
| Sep 23, 2024 | 669.80 | 682.70 | 666.00 | 671.80 | 671.80 | 51,789 |
| Sep 20, 2024 | 651.25 | 681.40 | 651.25 | 662.20 | 662.20 | 65,006 |
| Sep 19, 2024 | 676.95 | 684.90 | 647.00 | 651.25 | 651.25 | 115,978 |
| Sep 18, 2024 | 685.00 | 704.85 | 670.05 | 673.35 | 673.35 | 68,136 |
| Sep 17, 2024 | 698.80 | 700.10 | 685.00 | 686.25 | 686.25 | 35,567 |
| Sep 16, 2024 | 713.90 | 726.10 | 694.00 | 696.10 | 696.10 | 71,768 |
| Sep 13, 2024 | 699.00 | 715.00 | 698.35 | 712.80 | 712.80 | 69,456 |
| Sep 12, 2024 | 699.00 | 705.00 | 683.00 | 699.85 | 699.85 | 62,289 |
| Sep 11, 2024 | 710.00 | 712.45 | 685.80 | 695.55 | 695.55 | 52,719 |
| Sep 10, 2024 | 705.60 | 722.80 | 704.60 | 707.45 | 707.45 | 60,261 |
| Sep 9, 2024 | 702.30 | 708.05 | 681.80 | 701.90 | 701.90 | 61,281 |
| Sep 6, 2024 | 721.15 | 722.00 | 695.95 | 702.30 | 702.30 | 84,977 |
| Sep 5, 2024 | 730.00 | 736.00 | 714.60 | 719.45 | 719.45 | 76,569 |
| Sep 4, 2024 | 703.00 | 734.45 | 701.05 | 724.85 | 724.85 | 175,767 |
| Sep 3, 2024 | 706.00 | 728.95 | 702.05 | 706.00 | 706.00 | 60,275 |
| Sep 2, 2024 | 715.90 | 724.90 | 700.00 | 705.05 | 705.05 | 99,791 |
| Aug 30, 2024 | 726.00 | 733.45 | 709.05 | 711.35 | 711.35 | 115,110 |
| Aug 29, 2024 | 739.75 | 748.75 | 715.80 | 726.20 | 726.20 | 133,731 |
| Aug 28, 2024 | 767.40 | 767.40 | 736.10 | 740.55 | 740.55 | 172,954 |
| Aug 27, 2024 | 759.90 | 781.20 | 747.50 | 767.95 | 767.95 | 335,386 |
| Aug 26, 2024 | 719.00 | 792.15 | 715.10 | 747.10 | 747.10 | 1,538,928 |
| Aug 23, 2024 | 679.05 | 713.00 | 675.85 | 704.80 | 704.80 | 367,412 |
| Aug 22, 2024 | 694.75 | 698.80 | 675.15 | 677.10 | 677.10 | 165,197 |
| Aug 21, 2024 | 696.95 | 709.00 | 681.10 | 694.75 | 694.75 | 546,704 |
| Aug 20, 2024 | 650.00 | 694.25 | 639.15 | 683.40 | 683.40 | 524,140 |
| Aug 19, 2024 | 648.00 | 660.50 | 642.00 | 645.50 | 645.50 | 139,373 |
| Aug 16, 2024 | 626.90 | 644.00 | 624.15 | 639.95 | 639.95 | 126,119 |
| Aug 14, 2024 | 628.95 | 639.70 | 614.10 | 619.85 | 619.85 | 131,381 |
| Aug 13, 2024 | 657.40 | 664.85 | 620.20 | 625.65 | 625.65 | 145,686 |
| Aug 12, 2024 | 657.40 | 684.70 | 640.10 | 652.40 | 652.40 | 945,721 |
| Aug 9, 2024 | 663.90 | 672.15 | 641.60 | 652.10 | 652.10 | 423,567 |
| Aug 8, 2024 | 590.00 | 675.00 | 574.00 | 657.55 | 657.55 | 2,306,833 |
| Aug 7, 2024 | 564.00 | 594.80 | 560.20 | 591.40 | 591.40 | 103,653 |
| Aug 6, 2024 | 580.55 | 599.00 | 554.00 | 557.70 | 557.70 | 99,475 |
| Aug 5, 2024 | 579.10 | 595.45 | 562.80 | 570.95 | 570.95 | 176,799 |
| Aug 2, 2024 | 595.55 | 612.80 | 593.55 | 602.00 | 602.00 | 130,447 |
| Aug 1, 2024 | 617.00 | 624.05 | 601.00 | 602.55 | 602.55 | 216,458 |
| Jul 31, 2024 | 1 Dividend | |||||
| Jul 31, 2024 | 593.30 | 630.00 | 591.85 | 616.85 | 616.85 | 786,830 |
| Jul 30, 2024 | 563.75 | 607.95 | 563.75 | 595.85 | 594.85 | 1,169,710 |
| Jul 29, 2024 | 543.20 | 578.00 | 536.00 | 562.75 | 561.81 | 294,830 |
| Jul 26, 2024 | 527.50 | 547.00 | 522.55 | 536.05 | 535.15 | 130,337 |
| Jul 25, 2024 | 505.10 | 528.00 | 505.10 | 520.90 | 520.03 | 110,288 |
| Jul 24, 2024 | 505.40 | 524.40 | 498.95 | 501.55 | 500.71 | 124,358 |
| Jul 23, 2024 | 525.65 | 525.70 | 490.60 | 508.40 | 507.55 | 103,456 |
| Jul 22, 2024 | 496.00 | 529.65 | 490.00 | 525.65 | 524.77 | 133,638 |
| Jul 19, 2024 | 516.15 | 516.15 | 493.15 | 498.50 | 497.66 | 80,639 |
| Jul 18, 2024 | 514.75 | 522.80 | 505.00 | 511.00 | 510.14 | 79,480 |
| Jul 16, 2024 | 519.30 | 524.45 | 512.50 | 515.05 | 514.19 | 46,560 |
| Jul 15, 2024 | 514.90 | 533.95 | 510.00 | 515.35 | 514.49 | 132,121 |
| Jul 12, 2024 | 506.60 | 515.30 | 505.55 | 511.90 | 511.04 | 98,267 |
| Jul 11, 2024 | 496.20 | 515.50 | 496.20 | 505.30 | 504.45 | 135,980 |
| Jul 10, 2024 | 505.80 | 506.55 | 492.30 | 499.85 | 499.01 | 73,984 |
| Jul 9, 2024 | 504.90 | 510.00 | 494.95 | 503.05 | 502.21 | 74,592 |
| Jul 8, 2024 | 515.80 | 517.15 | 498.00 | 499.35 | 498.51 | 68,376 |
| Jul 5, 2024 | 493.40 | 515.00 | 493.10 | 510.35 | 509.49 | 74,557 |
| Jul 4, 2024 | 495.40 | 504.80 | 490.00 | 493.30 | 492.47 | 47,213 |
| Jul 3, 2024 | 496.70 | 503.80 | 490.55 | 497.40 | 496.57 | 55,078 |
| Jul 2, 2024 | 486.90 | 509.00 | 486.75 | 492.45 | 491.62 | 156,516 |
| Jul 1, 2024 | 488.75 | 497.30 | 479.60 | 481.80 | 480.99 | 99,208 |
| Jun 28, 2024 | 489.20 | 497.70 | 482.75 | 484.50 | 483.69 | 64,794 |
| Jun 27, 2024 | 495.90 | 519.80 | 478.10 | 483.35 | 482.54 | 95,223 |
| Jun 26, 2024 | 513.00 | 513.35 | 492.55 | 497.40 | 496.57 | 78,926 |
| Jun 25, 2024 | 515.00 | 517.55 | 508.60 | 510.35 | 509.49 | 32,271 |
| Jun 24, 2024 | 520.30 | 525.90 | 509.10 | 512.30 | 511.44 | 37,215 |
| Jun 21, 2024 | 525.70 | 529.35 | 511.55 | 520.30 | 519.43 | 42,496 |
| Jun 20, 2024 | 527.65 | 534.95 | 523.00 | 525.75 | 524.87 | 36,918 |
| Jun 19, 2024 | 548.80 | 554.85 | 525.50 | 527.65 | 526.76 | 76,334 |
| Jun 18, 2024 | 526.00 | 557.10 | 523.45 | 544.50 | 543.59 | 215,379 |
| Jun 14, 2024 | 510.00 | 525.95 | 507.70 | 520.85 | 519.98 | 97,448 |
| Jun 13, 2024 | 528.00 | 528.00 | 506.55 | 511.10 | 510.24 | 89,520 |
| Jun 12, 2024 | 485.55 | 528.00 | 485.55 | 515.70 | 514.83 | 89,116 |
| Jun 11, 2024 | 487.00 | 497.00 | 483.35 | 490.15 | 489.33 | 38,410 |
| Jun 10, 2024 | 483.55 | 499.00 | 483.55 | 487.50 | 486.68 | 19,317 |
| Jun 7, 2024 | 474.00 | 485.75 | 470.00 | 483.45 | 482.64 | 36,655 |
| Jun 6, 2024 | 455.00 | 479.10 | 451.75 | 476.25 | 475.45 | 88,177 |
| Jun 5, 2024 | 430.75 | 459.95 | 423.35 | 444.65 | 443.90 | 52,976 |
| Jun 4, 2024 | 465.65 | 465.95 | 410.00 | 430.75 | 430.03 | 85,758 |
| Jun 3, 2024 | 470.00 | 483.20 | 462.90 | 465.65 | 464.87 | 39,958 |
| May 31, 2024 | 467.30 | 477.65 | 460.10 | 462.20 | 461.42 | 44,609 |
| May 30, 2024 | 470.00 | 480.00 | 465.05 | 467.30 | 466.52 | 67,166 |
| May 29, 2024 | 467.50 | 479.65 | 467.50 | 472.40 | 471.61 | 35,517 |
| May 28, 2024 | 489.95 | 493.50 | 473.05 | 474.60 | 473.80 | 64,509 |
| May 27, 2024 | 497.00 | 505.65 | 488.05 | 489.95 | 489.13 | 54,706 |
| May 24, 2024 | 519.90 | 522.00 | 497.95 | 501.65 | 500.81 | 63,488 |
| May 23, 2024 | 523.85 | 529.45 | 490.25 | 523.30 | 522.42 | 119,935 |
| May 22, 2024 | 519.80 | 528.45 | 516.00 | 520.75 | 519.88 | 51,830 |
| May 21, 2024 | 526.80 | 527.75 | 514.05 | 515.60 | 514.73 | 41,303 |
| May 17, 2024 | 517.75 | 532.00 | 517.75 | 523.55 | 522.67 | 34,121 |
| May 16, 2024 | 524.65 | 527.75 | 513.55 | 517.80 | 516.93 | 50,204 |
| May 15, 2024 | 522.00 | 533.30 | 516.60 | 519.85 | 518.98 | 34,671 |
| May 14, 2024 | 514.10 | 526.45 | 510.85 | 521.55 | 520.67 | 57,054 |
| May 13, 2024 | 502.05 | 519.80 | 485.80 | 511.85 | 510.99 | 41,001 |
| May 10, 2024 | 500.90 | 512.80 | 490.95 | 502.80 | 501.96 | 57,149 |
| May 9, 2024 | 525.05 | 527.50 | 487.00 | 489.25 | 488.43 | 46,005 |
| May 8, 2024 | 502.70 | 527.40 | 497.35 | 521.15 | 520.28 | 53,190 |
| May 7, 2024 | 512.00 | 522.85 | 494.00 | 501.10 | 500.26 | 99,288 |
| May 6, 2024 | 529.00 | 529.00 | 509.00 | 512.00 | 511.14 | 55,234 |
| May 3, 2024 | 535.85 | 538.70 | 517.00 | 523.25 | 522.37 | 59,309 |
| May 2, 2024 | 544.00 | 547.65 | 528.05 | 530.20 | 529.31 | 99,525 |
| Apr 30, 2024 | 568.50 | 569.00 | 542.00 | 543.65 | 542.74 | 101,945 |
| Apr 29, 2024 | 544.70 | 574.85 | 542.05 | 568.50 | 567.55 | 263,844 |
| Apr 26, 2024 | 526.00 | 547.00 | 525.75 | 540.80 | 539.89 | 178,704 |
| Apr 25, 2024 | 517.00 | 545.00 | 516.05 | 526.00 | 525.12 | 211,114 |