BSE - Delayed Quote INR
IKIO Technologies Limited (IKIO.BO)
232.05
-11.95
(-4.90%)
At close: 3:56:46 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 | 240.00 | 244.65 | 231.15 | 232.05 | 232.05 | 2,580 |
| Apr 24, 2025 | 244.40 | 246.75 | 243.80 | 244.00 | 244.00 | 2,162 |
| Apr 23, 2025 | 247.05 | 251.55 | 242.60 | 244.50 | 244.50 | 5,465 |
| Apr 22, 2025 | 245.95 | 254.45 | 244.75 | 247.30 | 247.30 | 12,070 |
| Apr 21, 2025 | 240.30 | 243.80 | 239.70 | 243.05 | 243.05 | 5,761 |
| Apr 17, 2025 | 248.00 | 248.50 | 240.00 | 241.50 | 241.50 | 9,641 |
| Apr 16, 2025 | 240.00 | 246.75 | 240.00 | 246.70 | 246.70 | 2,607 |
| Apr 15, 2025 | 251.95 | 251.95 | 238.80 | 241.10 | 241.10 | 2,748 |
| Apr 11, 2025 | 236.05 | 236.25 | 230.85 | 233.05 | 233.05 | 6,068 |
| Apr 9, 2025 | 240.00 | 240.00 | 228.40 | 231.00 | 231.00 | 4,247 |
| Apr 8, 2025 | 244.00 | 244.00 | 231.10 | 234.45 | 234.45 | 5,368 |
| Apr 7, 2025 | 218.55 | 231.45 | 218.55 | 228.75 | 228.75 | 4,997 |
| Apr 4, 2025 | 250.05 | 254.00 | 240.00 | 242.80 | 242.80 | 13,408 |
| Apr 3, 2025 | 253.55 | 258.35 | 246.00 | 255.15 | 255.15 | 8,182 |
| Apr 2, 2025 | 249.95 | 254.15 | 240.40 | 252.50 | 252.50 | 13,199 |
| Apr 1, 2025 | 234.75 | 249.00 | 234.75 | 246.30 | 246.30 | 15,069 |
| Mar 28, 2025 | 247.70 | 248.70 | 230.50 | 236.50 | 236.50 | 30,431 |
| Mar 27, 2025 | 243.55 | 251.55 | 240.40 | 245.15 | 245.15 | 20,081 |
| Mar 26, 2025 | 268.20 | 268.20 | 245.85 | 248.05 | 248.05 | 32,912 |
| Mar 25, 2025 | 266.25 | 275.00 | 259.40 | 267.35 | 267.35 | 41,821 |
| Mar 24, 2025 | 290.00 | 290.00 | 263.90 | 266.25 | 266.25 | 80,369 |
| Mar 21, 2025 | 258.00 | 300.00 | 256.85 | 293.10 | 293.10 | 256,157 |
| Mar 20, 2025 | 229.45 | 262.80 | 229.20 | 258.80 | 258.80 | 46,856 |
| Mar 19, 2025 | 215.00 | 229.85 | 212.00 | 227.70 | 227.70 | 16,064 |
| Mar 18, 2025 | 203.40 | 213.20 | 199.10 | 212.00 | 212.00 | 19,105 |
| Mar 17, 2025 | 199.00 | 202.55 | 193.35 | 198.80 | 198.80 | 25,895 |
| Mar 13, 2025 | 190.95 | 199.05 | 187.65 | 196.85 | 196.85 | 48,901 |
| Mar 12, 2025 | 199.00 | 201.25 | 190.05 | 191.60 | 191.60 | 26,208 |
| Mar 11, 2025 | 198.70 | 202.95 | 196.75 | 198.55 | 198.55 | 8,924 |
| Mar 10, 2025 | 207.15 | 211.35 | 200.90 | 202.50 | 202.50 | 23,297 |
| Mar 7, 2025 | 209.00 | 214.30 | 207.60 | 210.30 | 210.30 | 23,496 |
| Mar 6, 2025 | 208.35 | 210.05 | 206.05 | 207.25 | 207.25 | 15,913 |
| Mar 5, 2025 | 202.00 | 210.00 | 202.00 | 206.45 | 206.45 | 9,346 |
| Mar 4, 2025 | 200.05 | 206.45 | 199.45 | 200.45 | 200.45 | 25,803 |
| Mar 3, 2025 | 217.00 | 219.10 | 204.00 | 207.20 | 207.20 | 49,724 |
| Feb 28, 2025 | 201.70 | 226.65 | 199.35 | 222.10 | 222.10 | 103,487 |
| Feb 27, 2025 | 215.90 | 215.90 | 201.95 | 205.25 | 205.25 | 18,197 |
| Feb 25, 2025 | 206.20 | 211.00 | 201.25 | 207.55 | 207.55 | 62,705 |
| Feb 24, 2025 | 206.50 | 216.00 | 202.00 | 206.10 | 206.10 | 52,601 |
| Feb 21, 2025 | 194.40 | 215.80 | 181.70 | 213.70 | 213.70 | 86,550 |
| Feb 20, 2025 | 173.75 | 181.00 | 173.45 | 179.85 | 179.85 | 28,801 |
| Feb 19, 2025 | 169.00 | 176.30 | 165.45 | 172.40 | 172.40 | 33,158 |
| Feb 18, 2025 | 171.25 | 179.80 | 168.50 | 169.05 | 169.05 | 33,349 |
| Feb 17, 2025 | 184.40 | 184.40 | 171.85 | 174.70 | 174.70 | 39,542 |
| Feb 14, 2025 | 189.00 | 189.15 | 180.10 | 180.75 | 180.75 | 7,045 |
| Feb 13, 2025 | 196.00 | 196.00 | 187.00 | 188.50 | 188.50 | 12,478 |
| Feb 12, 2025 | 204.45 | 204.45 | 187.10 | 190.45 | 190.45 | 41,243 |
| Feb 11, 2025 | 212.05 | 214.40 | 199.80 | 202.95 | 202.95 | 17,205 |
| Feb 10, 2025 | 212.05 | 220.20 | 212.00 | 212.85 | 212.85 | 43,319 |
| Feb 7, 2025 | 240.00 | 240.00 | 226.35 | 229.45 | 229.45 | 14,267 |
| Feb 6, 2025 | 231.25 | 244.40 | 231.15 | 236.65 | 236.65 | 9,647 |
| Feb 5, 2025 | 230.00 | 237.00 | 226.40 | 235.85 | 235.85 | 27,007 |
| Feb 4, 2025 | 233.30 | 233.30 | 222.30 | 224.15 | 224.15 | 9,101 |
| Feb 3, 2025 | 230.55 | 235.75 | 223.95 | 228.95 | 228.95 | 15,890 |
| Feb 1, 2025 | 217.40 | 234.70 | 217.20 | 227.75 | 227.75 | 13,443 |
| Jan 31, 2025 | 213.70 | 219.35 | 213.50 | 217.40 | 217.40 | 5,641 |
| Jan 30, 2025 | 217.45 | 218.60 | 211.95 | 213.35 | 213.35 | 8,589 |
| Jan 29, 2025 | 205.00 | 216.80 | 205.00 | 213.15 | 213.15 | 14,456 |
| Jan 28, 2025 | 215.00 | 215.00 | 203.95 | 207.80 | 207.80 | 14,414 |
| Jan 27, 2025 | 218.30 | 221.80 | 211.00 | 212.55 | 212.55 | 27,197 |
| Jan 24, 2025 | 232.90 | 232.90 | 221.65 | 222.75 | 222.75 | 9,098 |
| Jan 23, 2025 | 229.45 | 229.45 | 220.50 | 227.60 | 227.60 | 8,450 |
| Jan 22, 2025 | 232.85 | 232.85 | 222.05 | 224.95 | 224.95 | 4,820 |
| Jan 21, 2025 | 242.00 | 242.00 | 230.05 | 230.55 | 230.55 | 8,909 |
| Jan 20, 2025 | 226.00 | 235.55 | 224.00 | 233.20 | 233.20 | 14,280 |
| Jan 17, 2025 | 220.85 | 227.15 | 220.10 | 225.80 | 225.80 | 10,407 |
| Jan 16, 2025 | 230.00 | 230.00 | 224.05 | 225.20 | 225.20 | 15,513 |
| Jan 15, 2025 | 226.40 | 226.80 | 220.10 | 222.10 | 222.10 | 13,217 |
| Jan 14, 2025 | 220.05 | 228.75 | 220.05 | 223.70 | 223.70 | 15,392 |
| Jan 13, 2025 | 228.75 | 233.00 | 216.00 | 219.10 | 219.10 | 9,952 |
| Jan 10, 2025 | 239.00 | 239.00 | 228.90 | 233.15 | 233.15 | 8,597 |
| Jan 9, 2025 | 242.10 | 243.95 | 234.90 | 236.15 | 236.15 | 24,019 |
| Jan 8, 2025 | 251.15 | 251.15 | 240.05 | 242.25 | 242.25 | 11,648 |
| Jan 7, 2025 | 240.35 | 247.75 | 240.35 | 245.95 | 245.95 | 19,410 |
| Jan 6, 2025 | 250.05 | 252.65 | 244.00 | 245.15 | 245.15 | 28,386 |
| Jan 3, 2025 | 249.05 | 254.00 | 249.05 | 251.80 | 251.80 | 14,314 |
| Jan 2, 2025 | 246.00 | 251.80 | 246.00 | 250.15 | 250.15 | 16,153 |
| Jan 1, 2025 | 244.00 | 256.50 | 244.00 | 249.45 | 249.45 | 15,850 |
| Dec 31, 2024 | 249.50 | 249.50 | 243.05 | 244.30 | 244.30 | 21,789 |
| Dec 30, 2024 | 247.40 | 253.15 | 247.40 | 249.60 | 249.60 | 11,608 |
| Dec 27, 2024 | 252.50 | 255.15 | 247.95 | 251.75 | 251.75 | 15,559 |
| Dec 26, 2024 | 254.00 | 256.00 | 251.05 | 253.60 | 253.60 | 11,206 |
| Dec 24, 2024 | 252.85 | 255.35 | 252.00 | 254.00 | 254.00 | 8,211 |
| Dec 23, 2024 | 256.75 | 258.20 | 252.00 | 253.05 | 253.05 | 11,746 |
| Dec 20, 2024 | 259.00 | 261.30 | 254.10 | 255.45 | 255.45 | 14,713 |
| Dec 19, 2024 | 259.00 | 260.65 | 257.15 | 259.45 | 259.45 | 4,000 |
| Dec 18, 2024 | 261.15 | 266.95 | 259.25 | 260.45 | 260.45 | 12,200 |
| Dec 17, 2024 | 265.10 | 266.40 | 261.00 | 262.75 | 262.75 | 11,721 |
| Dec 16, 2024 | 289.50 | 289.50 | 264.65 | 265.20 | 265.20 | 8,475 |
| Dec 13, 2024 | 263.65 | 269.90 | 260.05 | 265.80 | 265.80 | 9,660 |
| Dec 12, 2024 | 265.75 | 269.05 | 264.55 | 265.40 | 265.40 | 14,217 |
| Dec 11, 2024 | 274.75 | 274.75 | 265.20 | 268.90 | 268.90 | 9,905 |
| Dec 10, 2024 | 272.00 | 273.20 | 266.95 | 268.60 | 268.60 | 8,264 |
| Dec 9, 2024 | 275.05 | 279.15 | 271.00 | 272.10 | 272.10 | 24,737 |
| Dec 6, 2024 | 274.95 | 280.25 | 270.95 | 276.35 | 276.35 | 7,264 |
| Dec 5, 2024 | 273.90 | 274.70 | 269.10 | 271.55 | 271.55 | 12,051 |
| Dec 4, 2024 | 269.05 | 273.95 | 269.05 | 271.00 | 271.00 | 10,980 |
| Dec 3, 2024 | 271.95 | 272.00 | 268.50 | 270.10 | 270.10 | 4,576 |
| Dec 2, 2024 | 269.95 | 270.00 | 264.15 | 268.40 | 268.40 | 16,479 |
| Nov 29, 2024 | 261.05 | 268.70 | 261.05 | 267.55 | 267.55 | 12,252 |
| Nov 28, 2024 | 261.90 | 268.00 | 260.35 | 265.20 | 265.20 | 17,932 |
| Nov 27, 2024 | 259.85 | 262.90 | 257.25 | 261.15 | 261.15 | 8,382 |
| Nov 26, 2024 | 259.60 | 260.90 | 254.00 | 256.40 | 256.40 | 4,805 |
| Nov 25, 2024 | 255.95 | 259.90 | 255.90 | 258.35 | 258.35 | 16,361 |
| Nov 22, 2024 | 250.95 | 254.20 | 248.50 | 253.65 | 253.65 | 14,139 |
| Nov 21, 2024 | 252.00 | 254.90 | 248.00 | 249.05 | 249.05 | 17,308 |
| Nov 19, 2024 | 251.15 | 254.90 | 249.05 | 251.95 | 251.95 | 8,296 |
| Nov 18, 2024 | 251.95 | 260.00 | 250.00 | 250.70 | 250.70 | 13,419 |
| Nov 14, 2024 | 254.95 | 254.95 | 249.00 | 249.95 | 249.95 | 15,282 |
| Nov 13, 2024 | 256.10 | 262.40 | 250.00 | 250.90 | 250.90 | 37,292 |
| Nov 12, 2024 | 269.75 | 269.75 | 260.25 | 260.95 | 260.95 | 20,363 |
| Nov 11, 2024 | 270.35 | 273.50 | 261.75 | 264.45 | 264.45 | 15,424 |
| Nov 8, 2024 | 285.30 | 289.75 | 275.00 | 275.75 | 275.75 | 27,889 |
| Nov 7, 2024 | 285.00 | 285.65 | 275.35 | 281.50 | 281.50 | 9,211 |
| Nov 6, 2024 | 271.50 | 279.35 | 271.50 | 277.75 | 277.75 | 12,836 |
| Nov 4, 2024 | 281.15 | 281.15 | 270.00 | 271.45 | 271.45 | 15,207 |
| Nov 1, 2024 | 276.50 | 278.85 | 271.50 | 275.80 | 275.80 | 16,881 |
| Oct 31, 2024 | 270.00 | 275.90 | 269.80 | 274.35 | 274.35 | 9,809 |
| Oct 29, 2024 | 260.05 | 265.00 | 260.05 | 263.75 | 263.75 | 8,958 |
| Oct 28, 2024 | 262.00 | 264.40 | 258.55 | 260.85 | 260.85 | 32,873 |
| Oct 25, 2024 | 264.00 | 265.95 | 257.60 | 261.80 | 261.80 | 27,277 |
| Oct 24, 2024 | 263.75 | 271.45 | 262.55 | 264.40 | 264.40 | 6,120 |
| Oct 23, 2024 | 265.00 | 269.55 | 260.70 | 263.20 | 263.20 | 9,294 |
| Oct 22, 2024 | 278.20 | 278.40 | 266.35 | 268.45 | 268.45 | 7,694 |
| Oct 21, 2024 | 283.55 | 285.00 | 275.00 | 275.85 | 275.85 | 17,649 |
| Oct 18, 2024 | 283.10 | 286.80 | 279.65 | 283.05 | 283.05 | 7,203 |
| Oct 17, 2024 | 282.30 | 286.50 | 281.55 | 282.40 | 282.40 | 5,918 |
| Oct 16, 2024 | 280.00 | 287.70 | 280.00 | 286.50 | 286.50 | 10,500 |
| Oct 15, 2024 | 283.10 | 286.90 | 281.30 | 282.70 | 282.70 | 9,191 |
| Oct 14, 2024 | 281.60 | 285.75 | 281.50 | 283.10 | 283.10 | 8,881 |
| Oct 11, 2024 | 285.05 | 289.55 | 282.45 | 284.05 | 284.05 | 2,873 |
| Oct 10, 2024 | 286.70 | 292.30 | 284.00 | 285.05 | 285.05 | 5,178 |
| Oct 9, 2024 | 289.75 | 290.75 | 284.90 | 286.50 | 286.50 | 14,344 |
| Oct 8, 2024 | 278.95 | 286.00 | 273.85 | 285.40 | 285.40 | 17,600 |
| Oct 7, 2024 | 285.20 | 289.00 | 275.25 | 278.45 | 278.45 | 29,630 |
| Oct 4, 2024 | 285.00 | 289.45 | 282.70 | 285.05 | 285.05 | 4,258 |
| Oct 3, 2024 | 286.50 | 291.00 | 285.85 | 287.00 | 287.00 | 28,435 |
| Oct 1, 2024 | 287.00 | 296.00 | 287.00 | 292.35 | 292.35 | 17,568 |
| Sep 30, 2024 | 285.00 | 294.35 | 285.00 | 290.25 | 290.25 | 6,208 |
| Sep 27, 2024 | 296.00 | 297.45 | 288.30 | 289.40 | 289.40 | 21,381 |
| Sep 26, 2024 | 292.60 | 298.05 | 292.60 | 296.15 | 296.15 | 9,168 |
| Sep 25, 2024 | 295.25 | 301.55 | 293.85 | 294.45 | 294.45 | 19,491 |
| Sep 24, 2024 | 299.90 | 305.15 | 298.00 | 299.80 | 299.80 | 16,915 |
| Sep 23, 2024 | 300.00 | 301.90 | 296.05 | 297.95 | 297.95 | 8,068 |
| Sep 20, 2024 | 299.90 | 301.95 | 297.00 | 299.60 | 299.60 | 15,154 |
| Sep 19, 2024 | 303.75 | 305.70 | 292.00 | 295.20 | 295.20 | 24,777 |
| Sep 18, 2024 | 302.40 | 308.55 | 299.00 | 300.25 | 300.25 | 6,069 |
| Sep 17, 2024 | 315.00 | 315.30 | 304.05 | 305.80 | 305.80 | 14,428 |
| Sep 16, 2024 | 306.25 | 316.00 | 306.00 | 313.75 | 313.75 | 61,829 |
| Sep 13, 2024 | 297.70 | 312.00 | 295.60 | 305.60 | 305.60 | 37,350 |
| Sep 12, 2024 | 294.50 | 297.55 | 292.05 | 295.75 | 295.75 | 19,510 |
| Sep 11, 2024 | 296.80 | 303.05 | 291.20 | 293.95 | 293.95 | 34,448 |
| Sep 10, 2024 | 297.95 | 297.95 | 291.00 | 291.50 | 291.50 | 7,849 |
| Sep 9, 2024 | 284.35 | 295.80 | 279.00 | 294.25 | 294.25 | 56,305 |
| Sep 6, 2024 | 287.00 | 287.55 | 282.75 | 284.35 | 284.35 | 20,137 |
| Sep 5, 2024 | 287.35 | 287.55 | 283.00 | 283.60 | 283.60 | 21,645 |
| Sep 4, 2024 | 287.00 | 287.00 | 282.00 | 283.35 | 283.35 | 7,401 |
| Sep 3, 2024 | 290.00 | 290.00 | 284.20 | 285.00 | 285.00 | 10,882 |
| Sep 2, 2024 | 287.00 | 290.25 | 286.85 | 288.40 | 288.40 | 23,201 |
| Aug 30, 2024 | 285.00 | 290.05 | 285.00 | 287.20 | 287.20 | 6,850 |
| Aug 29, 2024 | 289.60 | 291.90 | 286.30 | 286.75 | 286.75 | 5,740 |
| Aug 28, 2024 | 294.60 | 297.70 | 289.00 | 289.60 | 289.60 | 23,773 |
| Aug 26, 2024 | 294.90 | 298.35 | 291.65 | 295.85 | 295.85 | 11,269 |
| Aug 23, 2024 | 289.40 | 294.50 | 284.25 | 292.50 | 292.50 | 16,511 |
| Aug 22, 2024 | 293.80 | 293.85 | 287.30 | 287.95 | 287.95 | 31,861 |
| Aug 21, 2024 | 291.05 | 295.90 | 289.00 | 289.85 | 289.85 | 28,459 |
| Aug 20, 2024 | 295.00 | 295.25 | 288.95 | 291.20 | 291.20 | 28,148 |
| Aug 19, 2024 | 288.60 | 295.75 | 288.60 | 289.45 | 289.45 | 35,898 |
| Aug 16, 2024 | 287.15 | 294.85 | 285.00 | 288.30 | 288.30 | 35,568 |
| Aug 14, 2024 | 286.75 | 292.70 | 281.60 | 290.25 | 290.25 | 33,853 |
| Aug 13, 2024 | 1 Dividend | |||||
| Aug 13, 2024 | 293.00 | 298.00 | 285.30 | 286.55 | 286.55 | 36,990 |
| Aug 12, 2024 | 295.00 | 297.80 | 292.00 | 292.70 | 291.70 | 40,094 |
| Aug 9, 2024 | 306.80 | 306.80 | 298.25 | 299.25 | 298.23 | 27,492 |
| Aug 8, 2024 | 313.65 | 315.60 | 298.70 | 300.70 | 299.67 | 29,872 |
| Aug 7, 2024 | 308.45 | 309.15 | 301.10 | 302.15 | 301.12 | 19,629 |
| Aug 6, 2024 | 306.30 | 319.65 | 302.30 | 303.65 | 302.61 | 19,954 |
| Aug 5, 2024 | 300.00 | 313.90 | 299.10 | 311.95 | 310.88 | 44,894 |
| Aug 2, 2024 | 320.00 | 325.00 | 316.10 | 321.60 | 320.50 | 31,072 |
| Aug 1, 2024 | 331.00 | 331.00 | 318.25 | 319.55 | 318.46 | 67,861 |
| Jul 31, 2024 | 320.00 | 336.00 | 315.45 | 323.15 | 322.05 | 35,366 |
| Jul 30, 2024 | 331.95 | 343.00 | 321.80 | 323.25 | 322.15 | 206,980 |
| Jul 29, 2024 | 300.55 | 329.50 | 298.40 | 325.80 | 324.69 | 127,203 |
| Jul 26, 2024 | 290.05 | 303.65 | 290.05 | 300.40 | 299.37 | 21,629 |
| Jul 25, 2024 | 300.15 | 306.70 | 300.00 | 300.65 | 299.62 | 6,244 |
| Jul 24, 2024 | 296.20 | 305.00 | 295.85 | 303.35 | 302.31 | 22,360 |
| Jul 23, 2024 | 300.00 | 302.75 | 288.05 | 296.20 | 295.19 | 45,677 |
| Jul 22, 2024 | 301.60 | 304.10 | 294.50 | 301.80 | 300.77 | 5,416 |
| Jul 19, 2024 | 305.35 | 307.55 | 299.65 | 300.70 | 299.67 | 40,517 |
| Jul 18, 2024 | 316.70 | 316.70 | 308.00 | 308.50 | 307.45 | 8,270 |
| Jul 16, 2024 | 320.00 | 321.90 | 315.40 | 316.65 | 315.57 | 47,266 |
| Jul 15, 2024 | 318.55 | 324.05 | 315.45 | 318.45 | 317.36 | 69,674 |
| Jul 12, 2024 | 306.00 | 324.30 | 305.00 | 318.50 | 317.41 | 59,429 |
| Jul 11, 2024 | 300.20 | 310.65 | 300.20 | 306.00 | 304.95 | 26,436 |
| Jul 10, 2024 | 306.65 | 308.45 | 297.20 | 301.65 | 300.62 | 7,309 |
| Jul 9, 2024 | 314.95 | 316.25 | 305.00 | 307.35 | 306.30 | 9,764 |
| Jul 8, 2024 | 306.00 | 317.00 | 306.00 | 311.35 | 310.29 | 50,465 |
| Jul 5, 2024 | 302.70 | 314.40 | 301.65 | 307.80 | 306.75 | 17,096 |
| Jul 4, 2024 | 309.80 | 309.80 | 301.55 | 302.70 | 301.67 | 22,417 |
| Jul 3, 2024 | 307.05 | 308.10 | 302.85 | 304.40 | 303.36 | 7,009 |
| Jul 2, 2024 | 313.50 | 313.50 | 301.75 | 307.05 | 306.00 | 32,351 |
| Jul 1, 2024 | 287.35 | 311.20 | 287.35 | 309.10 | 308.04 | 64,251 |
| Jun 28, 2024 | 305.00 | 305.00 | 292.35 | 292.90 | 291.90 | 13,734 |
| Jun 27, 2024 | 300.00 | 306.50 | 297.00 | 297.75 | 296.73 | 9,928 |
| Jun 26, 2024 | 302.10 | 310.00 | 300.50 | 301.35 | 300.32 | 35,166 |
| Jun 25, 2024 | 314.05 | 318.05 | 304.55 | 305.95 | 304.90 | 33,726 |
| Jun 24, 2024 | 316.00 | 322.95 | 314.25 | 315.95 | 314.87 | 85,873 |
| Jun 21, 2024 | 303.00 | 324.75 | 301.40 | 316.40 | 315.32 | 254,330 |
| Jun 20, 2024 | 292.85 | 302.95 | 291.10 | 301.35 | 300.32 | 46,157 |
| Jun 19, 2024 | 291.55 | 297.00 | 284.80 | 289.95 | 288.96 | 21,396 |
| Jun 18, 2024 | 287.50 | 292.00 | 285.20 | 289.90 | 288.91 | 60,816 |
| Jun 14, 2024 | 282.40 | 289.00 | 280.30 | 287.05 | 286.07 | 12,103 |
| Jun 13, 2024 | 281.15 | 283.75 | 278.60 | 280.45 | 279.49 | 23,087 |
| Jun 12, 2024 | 283.20 | 284.30 | 279.30 | 281.80 | 280.84 | 21,274 |
| Jun 11, 2024 | 278.00 | 282.45 | 277.00 | 281.15 | 280.19 | 7,843 |
| Jun 10, 2024 | 276.05 | 281.00 | 272.15 | 277.45 | 276.50 | 16,860 |
| Jun 7, 2024 | 270.00 | 276.00 | 266.95 | 273.05 | 272.12 | 40,832 |
| Jun 6, 2024 | 259.50 | 268.40 | 258.45 | 267.50 | 266.59 | 43,755 |
| Jun 5, 2024 | 256.05 | 257.95 | 247.30 | 254.50 | 253.63 | 44,054 |
| Jun 4, 2024 | 270.00 | 270.00 | 245.45 | 247.25 | 246.41 | 100,626 |
| Jun 3, 2024 | 279.00 | 279.00 | 261.45 | 263.40 | 262.50 | 74,995 |
| May 31, 2024 | 273.60 | 274.75 | 270.10 | 270.65 | 269.73 | 21,691 |
| May 30, 2024 | 270.05 | 274.05 | 269.05 | 272.95 | 272.02 | 15,368 |
| May 29, 2024 | 271.10 | 271.20 | 268.95 | 269.60 | 268.68 | 31,960 |
| May 28, 2024 | 273.95 | 273.95 | 270.00 | 271.10 | 270.17 | 34,309 |
| May 27, 2024 | 270.00 | 280.85 | 268.40 | 270.85 | 269.92 | 152,002 |
| May 24, 2024 | 292.95 | 295.80 | 288.00 | 292.05 | 291.05 | 8,978 |
| May 23, 2024 | 288.05 | 291.85 | 288.05 | 289.70 | 288.71 | 4,688 |
| May 22, 2024 | 289.65 | 292.30 | 288.15 | 289.30 | 288.31 | 20,272 |
| May 21, 2024 | 291.05 | 292.40 | 288.30 | 289.60 | 288.61 | 10,793 |
| May 17, 2024 | 293.80 | 293.80 | 288.30 | 289.50 | 288.51 | 17,548 |
| May 16, 2024 | 289.10 | 293.40 | 287.40 | 290.40 | 289.41 | 4,718 |
| May 15, 2024 | 286.00 | 292.00 | 286.00 | 288.75 | 287.76 | 7,076 |
| May 14, 2024 | 283.05 | 287.90 | 283.05 | 285.05 | 284.08 | 27,317 |
| May 13, 2024 | 289.95 | 289.95 | 281.80 | 283.80 | 282.83 | 17,584 |
| May 10, 2024 | 282.05 | 288.70 | 281.80 | 286.15 | 285.17 | 34,859 |
| May 9, 2024 | 291.80 | 291.80 | 282.95 | 284.10 | 283.13 | 8,707 |
| May 8, 2024 | 291.10 | 293.95 | 288.05 | 288.70 | 287.71 | 23,609 |
| May 7, 2024 | 294.75 | 295.65 | 287.55 | 291.20 | 290.21 | 21,636 |
| May 6, 2024 | 305.45 | 305.50 | 293.20 | 295.70 | 294.69 | 9,440 |
| May 3, 2024 | 295.60 | 301.30 | 290.15 | 299.55 | 298.53 | 37,157 |
| May 2, 2024 | 297.90 | 299.20 | 294.00 | 294.65 | 293.64 | 10,245 |
| Apr 30, 2024 | 302.00 | 304.65 | 295.75 | 296.25 | 295.24 | 35,570 |
| Apr 29, 2024 | 301.55 | 305.25 | 300.00 | 301.00 | 299.97 | 11,186 |
| Apr 26, 2024 | 304.20 | 304.20 | 300.00 | 300.85 | 299.82 | 25,166 |
| Apr 25, 2024 | 306.40 | 306.80 | 300.10 | 301.25 | 300.22 | 7,733 |