BSE - Delayed Quote INR
Indo Borax & Chemicals Limited (INDOBORAX.BO)
185.95
-1.20
(-0.64%)
At close: 3:29:34 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 182.50 | 189.80 | 182.50 | 185.95 | 185.95 | 6,394 |
| May 19, 2025 | 188.00 | 191.75 | 185.00 | 187.15 | 187.15 | 5,923 |
| May 16, 2025 | 184.45 | 188.70 | 184.45 | 187.40 | 187.40 | 5,650 |
| May 15, 2025 | 187.75 | 188.55 | 186.45 | 187.00 | 187.00 | 2,985 |
| May 14, 2025 | 183.95 | 189.95 | 182.90 | 187.20 | 187.20 | 8,284 |
| May 13, 2025 | 192.70 | 198.35 | 182.00 | 185.75 | 185.75 | 17,412 |
| May 12, 2025 | 194.65 | 194.90 | 188.95 | 192.75 | 192.75 | 12,515 |
| May 9, 2025 | 176.90 | 189.75 | 176.90 | 188.95 | 188.95 | 4,388 |
| May 8, 2025 | 182.40 | 188.00 | 179.70 | 181.50 | 181.50 | 3,708 |
| May 7, 2025 | 171.20 | 183.05 | 171.20 | 182.75 | 182.75 | 6,157 |
| May 6, 2025 | 198.75 | 198.75 | 180.05 | 182.20 | 182.20 | 2,759 |
| May 5, 2025 | 182.70 | 187.50 | 181.45 | 185.10 | 185.10 | 1,096 |
| May 2, 2025 | 187.50 | 190.30 | 183.30 | 184.15 | 184.15 | 4,489 |
| Apr 30, 2025 | 181.10 | 189.10 | 179.20 | 187.75 | 187.75 | 16,880 |
| Apr 29, 2025 | 181.50 | 183.85 | 179.75 | 180.95 | 180.95 | 1,997 |
| Apr 28, 2025 | 180.00 | 183.85 | 179.00 | 179.70 | 179.70 | 2,111 |
| Apr 25, 2025 | 184.25 | 184.25 | 178.85 | 179.45 | 179.45 | 10,482 |
| Apr 24, 2025 | 184.05 | 189.55 | 180.10 | 184.70 | 184.70 | 6,557 |
| Apr 23, 2025 | 195.00 | 198.50 | 185.00 | 188.90 | 188.90 | 18,159 |
| Apr 22, 2025 | 190.70 | 195.00 | 185.85 | 194.30 | 194.30 | 13,010 |
| Apr 21, 2025 | 184.75 | 192.00 | 184.00 | 190.20 | 190.20 | 8,426 |
| Apr 17, 2025 | 175.25 | 179.60 | 172.80 | 178.40 | 178.40 | 5,521 |
| Apr 16, 2025 | 177.35 | 177.35 | 172.40 | 175.05 | 175.05 | 3,837 |
| Apr 15, 2025 | 176.00 | 176.00 | 170.65 | 174.75 | 174.75 | 6,211 |
| Apr 11, 2025 | 171.50 | 174.65 | 170.10 | 171.40 | 171.40 | 1,162 |
| Apr 9, 2025 | 184.80 | 184.80 | 165.00 | 169.65 | 169.65 | 6,039 |
| Apr 8, 2025 | 170.85 | 170.85 | 168.00 | 169.10 | 169.10 | 1,489 |
| Apr 7, 2025 | 165.00 | 168.25 | 161.45 | 166.70 | 166.70 | 2,587 |
| Apr 4, 2025 | 173.40 | 176.50 | 169.60 | 174.75 | 174.75 | 2,813 |
| Apr 3, 2025 | 173.60 | 178.90 | 173.60 | 176.30 | 176.30 | 236 |
| Apr 2, 2025 | 171.00 | 176.00 | 171.00 | 174.90 | 174.90 | 418 |
| Apr 1, 2025 | 174.25 | 176.25 | 171.50 | 174.00 | 174.00 | 561 |
| Mar 28, 2025 | 173.00 | 176.70 | 168.75 | 169.85 | 169.85 | 7,123 |
| Mar 27, 2025 | 173.50 | 176.00 | 169.90 | 173.75 | 173.75 | 6,638 |
| Mar 26, 2025 | 175.25 | 178.00 | 172.40 | 173.90 | 173.90 | 1,170 |
| Mar 25, 2025 | 178.80 | 178.85 | 173.75 | 175.00 | 175.00 | 11,140 |
| Mar 24, 2025 | 175.00 | 180.90 | 174.10 | 177.50 | 177.50 | 3,807 |
| Mar 21, 2025 | 160.00 | 179.00 | 160.00 | 173.20 | 173.20 | 5,849 |
| Mar 20, 2025 | 171.45 | 176.00 | 171.45 | 173.75 | 173.75 | 10,692 |
| Mar 19, 2025 | 175.30 | 180.30 | 170.60 | 171.45 | 171.45 | 5,786 |
| Mar 18, 2025 | 154.30 | 180.55 | 154.30 | 173.00 | 173.00 | 5,347 |
| Mar 17, 2025 | 159.70 | 163.50 | 159.70 | 162.35 | 162.35 | 6,843 |
| Mar 13, 2025 | 164.05 | 165.20 | 159.70 | 159.95 | 159.95 | 4,154 |
| Mar 12, 2025 | 164.45 | 164.45 | 161.50 | 163.00 | 163.00 | 754 |
| Mar 11, 2025 | 162.10 | 165.15 | 160.45 | 161.95 | 161.95 | 3,511 |
| Mar 10, 2025 | 167.10 | 167.10 | 163.60 | 164.75 | 164.75 | 1,711 |
| Mar 7, 2025 | 160.40 | 164.80 | 159.55 | 163.80 | 163.80 | 4,196 |
| Mar 6, 2025 | 161.80 | 161.80 | 156.25 | 157.15 | 157.15 | 2,267 |
| Mar 5, 2025 | 151.40 | 157.50 | 151.40 | 154.65 | 154.65 | 2,199 |
| Mar 4, 2025 | 146.50 | 153.00 | 144.80 | 150.60 | 150.60 | 1,063 |
| Mar 3, 2025 | 154.40 | 154.40 | 146.00 | 146.55 | 146.55 | 1,645 |
| Feb 28, 2025 | 156.05 | 157.05 | 148.85 | 151.00 | 151.00 | 7,728 |
| Feb 27, 2025 | 162.05 | 162.05 | 156.10 | 159.15 | 159.15 | 6,379 |
| Feb 25, 2025 | 160.45 | 163.30 | 160.05 | 162.05 | 162.05 | 556 |
| Feb 24, 2025 | 154.00 | 160.10 | 151.60 | 157.85 | 157.85 | 1,905 |
| Feb 21, 2025 | 157.75 | 161.85 | 155.95 | 158.30 | 158.30 | 4,451 |
| Feb 20, 2025 | 149.75 | 156.10 | 148.95 | 154.65 | 154.65 | 4,033 |
| Feb 19, 2025 | 155.00 | 158.90 | 141.45 | 149.75 | 149.75 | 3,036 |
| Feb 18, 2025 | 154.90 | 156.55 | 151.45 | 152.50 | 152.50 | 2,683 |
| Feb 17, 2025 | 158.60 | 159.85 | 154.00 | 156.40 | 156.40 | 2,258 |
| Feb 14, 2025 | 163.15 | 167.35 | 154.30 | 158.85 | 158.85 | 2,738 |
| Feb 13, 2025 | 157.50 | 173.00 | 156.80 | 163.55 | 163.55 | 8,379 |
| Feb 12, 2025 | 160.00 | 160.00 | 143.00 | 154.20 | 154.20 | 22,214 |
| Feb 11, 2025 | 169.70 | 169.70 | 158.00 | 162.30 | 162.30 | 1,679 |
| Feb 10, 2025 | 169.05 | 169.50 | 165.15 | 166.10 | 166.10 | 591 |
| Feb 6, 2025 | 173.00 | 173.80 | 170.65 | 171.15 | 171.15 | 1,330 |
| Feb 5, 2025 | 173.00 | 174.15 | 170.45 | 172.05 | 172.05 | 2,758 |
| Feb 4, 2025 | 174.00 | 175.55 | 170.05 | 173.10 | 173.10 | 2,031 |
| Feb 3, 2025 | 178.15 | 178.15 | 167.55 | 171.25 | 171.25 | 5,162 |
| Feb 1, 2025 | 173.00 | 178.15 | 169.80 | 174.60 | 174.60 | 4,141 |
| Jan 31, 2025 | 176.80 | 181.05 | 175.50 | 175.95 | 175.95 | 4,102 |
| Jan 30, 2025 | 173.05 | 177.60 | 173.05 | 174.20 | 174.20 | 961 |
| Jan 29, 2025 | 165.15 | 170.00 | 165.15 | 169.20 | 169.20 | 3,158 |
| Jan 28, 2025 | 161.55 | 165.70 | 160.00 | 164.45 | 164.45 | 2,450 |
| Jan 27, 2025 | 167.85 | 168.10 | 161.00 | 164.70 | 164.70 | 2,557 |
| Jan 24, 2025 | 175.10 | 175.10 | 172.00 | 172.05 | 172.05 | 2,003 |
| Jan 23, 2025 | 174.75 | 179.00 | 169.40 | 176.70 | 176.70 | 3,371 |
| Jan 22, 2025 | 173.50 | 177.55 | 169.25 | 173.35 | 173.35 | 5,708 |
| Jan 21, 2025 | 181.95 | 182.30 | 173.60 | 175.00 | 175.00 | 5,366 |
| Jan 20, 2025 | 177.05 | 187.40 | 175.65 | 180.20 | 180.20 | 21,736 |
| Jan 17, 2025 | 167.50 | 184.40 | 165.65 | 180.85 | 180.85 | 25,385 |
| Jan 16, 2025 | 164.00 | 168.90 | 164.00 | 167.75 | 167.75 | 4,431 |
| Jan 15, 2025 | 163.00 | 165.95 | 161.75 | 162.95 | 162.95 | 2,733 |
| Jan 14, 2025 | 157.65 | 165.35 | 157.65 | 163.15 | 163.15 | 7,735 |
| Jan 13, 2025 | 166.10 | 167.55 | 156.55 | 157.65 | 157.65 | 6,047 |
| Jan 10, 2025 | 177.00 | 177.00 | 164.65 | 165.70 | 165.70 | 4,907 |
| Jan 9, 2025 | 172.70 | 179.15 | 168.20 | 172.90 | 172.90 | 10,108 |
| Jan 8, 2025 | 173.05 | 177.90 | 171.00 | 172.70 | 172.70 | 4,866 |
| Jan 7, 2025 | 172.25 | 177.75 | 172.25 | 176.20 | 176.20 | 5,510 |
| Jan 6, 2025 | 184.10 | 184.10 | 173.00 | 176.20 | 176.20 | 3,750 |
| Jan 3, 2025 | 183.10 | 184.75 | 181.45 | 184.00 | 184.00 | 4,629 |
| Jan 2, 2025 | 184.00 | 185.20 | 181.65 | 182.55 | 182.55 | 7,998 |
| Jan 1, 2025 | 181.00 | 187.45 | 181.00 | 184.30 | 184.30 | 5,844 |
| Dec 31, 2024 | 181.05 | 181.50 | 178.20 | 179.35 | 179.35 | 7,150 |
| Dec 30, 2024 | 181.05 | 187.15 | 179.80 | 180.85 | 180.85 | 11,672 |
| Dec 27, 2024 | 186.40 | 187.35 | 183.90 | 184.55 | 184.55 | 7,440 |
| Dec 26, 2024 | 188.90 | 189.00 | 184.90 | 187.20 | 187.20 | 3,717 |
| Dec 24, 2024 | 192.75 | 198.15 | 185.00 | 186.70 | 186.70 | 9,921 |
| Dec 23, 2024 | 192.25 | 195.00 | 187.90 | 189.85 | 189.85 | 8,718 |
| Dec 20, 2024 | 197.85 | 198.85 | 191.45 | 192.25 | 192.25 | 11,214 |
| Dec 19, 2024 | 196.50 | 199.15 | 195.25 | 197.00 | 197.00 | 6,342 |
| Dec 18, 2024 | 200.00 | 201.45 | 197.25 | 200.55 | 200.55 | 6,254 |
| Dec 17, 2024 | 205.55 | 207.95 | 199.25 | 199.65 | 199.65 | 9,809 |
| Dec 16, 2024 | 196.20 | 207.45 | 196.20 | 204.55 | 204.55 | 16,379 |
| Dec 13, 2024 | 194.45 | 198.00 | 192.75 | 197.55 | 197.55 | 3,845 |
| Dec 12, 2024 | 198.95 | 201.40 | 194.50 | 195.25 | 195.25 | 13,199 |
| Dec 11, 2024 | 203.15 | 207.30 | 199.90 | 201.45 | 201.45 | 3,015 |
| Dec 10, 2024 | 211.90 | 211.90 | 202.85 | 203.15 | 203.15 | 13,151 |
| Dec 9, 2024 | 202.00 | 211.00 | 202.00 | 207.05 | 207.05 | 11,696 |
| Dec 6, 2024 | 210.90 | 210.90 | 203.00 | 204.35 | 204.35 | 8,855 |
| Dec 5, 2024 | 209.05 | 212.30 | 205.15 | 206.60 | 206.60 | 20,169 |
| Dec 4, 2024 | 203.70 | 213.15 | 202.60 | 207.40 | 207.40 | 14,018 |
| Dec 3, 2024 | 196.80 | 213.25 | 196.80 | 203.70 | 203.70 | 41,526 |
| Dec 2, 2024 | 196.05 | 203.20 | 194.75 | 197.90 | 197.90 | 15,019 |
| Nov 29, 2024 | 195.30 | 205.00 | 195.30 | 199.60 | 199.60 | 10,671 |
| Nov 28, 2024 | 200.00 | 210.90 | 196.75 | 197.90 | 197.90 | 31,227 |
| Nov 27, 2024 | 193.90 | 204.65 | 193.85 | 200.20 | 200.20 | 9,300 |
| Nov 26, 2024 | 187.20 | 197.80 | 187.20 | 192.70 | 192.70 | 4,884 |
| Nov 25, 2024 | 187.10 | 200.75 | 187.10 | 192.35 | 192.35 | 16,748 |
| Nov 22, 2024 | 186.15 | 187.90 | 183.75 | 186.50 | 186.50 | 13,471 |
| Nov 21, 2024 | 190.00 | 190.00 | 184.95 | 186.15 | 186.15 | 7,503 |
| Nov 19, 2024 | 177.30 | 207.15 | 175.20 | 189.45 | 189.45 | 114,431 |
| Nov 18, 2024 | 171.00 | 178.40 | 171.00 | 174.00 | 174.00 | 11,695 |
| Nov 14, 2024 | 174.70 | 181.00 | 173.05 | 174.20 | 174.20 | 5,135 |
| Nov 13, 2024 | 192.90 | 192.90 | 170.95 | 177.05 | 177.05 | 7,825 |
| Nov 12, 2024 | 197.80 | 198.05 | 192.10 | 192.75 | 192.75 | 10,044 |
| Nov 11, 2024 | 201.65 | 201.65 | 192.05 | 193.95 | 193.95 | 5,235 |
| Nov 8, 2024 | 211.50 | 211.50 | 196.85 | 197.70 | 197.70 | 3,940 |
| Nov 7, 2024 | 207.40 | 207.40 | 201.95 | 202.50 | 202.50 | 7,144 |
| Nov 6, 2024 | 204.50 | 206.50 | 199.50 | 204.35 | 204.35 | 14,874 |
| Nov 4, 2024 | 210.45 | 210.45 | 200.05 | 201.65 | 201.65 | 10,288 |
| Nov 1, 2024 | 196.00 | 208.10 | 193.20 | 206.65 | 206.65 | 7,529 |
| Oct 31, 2024 | 198.15 | 200.75 | 196.35 | 196.60 | 196.60 | 5,281 |
| Oct 29, 2024 | 198.30 | 199.95 | 195.60 | 197.95 | 197.95 | 2,061 |
| Oct 28, 2024 | 186.65 | 198.00 | 185.80 | 195.30 | 195.30 | 4,632 |
| Oct 25, 2024 | 195.45 | 195.45 | 185.40 | 186.65 | 186.65 | 11,289 |
| Oct 24, 2024 | 195.20 | 197.00 | 193.60 | 195.45 | 195.45 | 3,332 |
| Oct 23, 2024 | 186.00 | 200.05 | 186.00 | 197.30 | 197.30 | 11,450 |
| Oct 22, 2024 | 200.60 | 200.60 | 189.50 | 189.95 | 189.95 | 8,029 |
| Oct 21, 2024 | 208.00 | 208.00 | 199.25 | 200.35 | 200.35 | 4,075 |
| Oct 18, 2024 | 210.00 | 211.60 | 203.75 | 204.85 | 204.85 | 7,028 |
| Oct 17, 2024 | 217.00 | 217.95 | 208.35 | 209.65 | 209.65 | 5,376 |
| Oct 16, 2024 | 198.20 | 218.50 | 198.20 | 214.75 | 214.75 | 33,499 |
| Oct 15, 2024 | 198.00 | 205.00 | 198.00 | 202.50 | 202.50 | 4,153 |
| Oct 14, 2024 | 204.90 | 204.95 | 196.75 | 197.90 | 197.90 | 5,007 |
| Oct 11, 2024 | 207.50 | 207.50 | 202.00 | 203.35 | 203.35 | 3,944 |
| Oct 10, 2024 | 205.00 | 206.25 | 201.65 | 205.20 | 205.20 | 5,320 |
| Oct 9, 2024 | 209.95 | 209.95 | 202.60 | 204.10 | 204.10 | 43,965 |
| Oct 8, 2024 | 180.10 | 212.10 | 180.10 | 210.10 | 210.10 | 71,321 |
| Oct 7, 2024 | 200.00 | 205.05 | 185.10 | 187.00 | 187.00 | 24,453 |
| Oct 4, 2024 | 200.00 | 203.90 | 197.10 | 199.65 | 199.65 | 10,915 |
| Oct 3, 2024 | 204.55 | 207.95 | 200.00 | 200.85 | 200.85 | 42,074 |
| Oct 1, 2024 | 227.85 | 228.00 | 206.85 | 208.70 | 208.70 | 77,955 |
| Sep 30, 2024 | 215.10 | 219.40 | 212.80 | 215.80 | 215.80 | 9,245 |
| Sep 27, 2024 | 222.75 | 228.25 | 216.00 | 216.35 | 216.35 | 13,692 |
| Sep 26, 2024 | 233.65 | 237.45 | 222.35 | 224.95 | 224.95 | 15,708 |
| Sep 25, 2024 | 233.10 | 239.65 | 227.90 | 229.40 | 229.40 | 50,493 |
| Sep 24, 2024 | 236.00 | 237.70 | 232.00 | 232.95 | 232.95 | 19,457 |
| Sep 23, 2024 | 234.45 | 245.25 | 233.35 | 238.45 | 238.45 | 57,712 |
| Sep 20, 2024 | 237.90 | 250.40 | 232.00 | 233.55 | 233.55 | 30,546 |
| Sep 19, 2024 | 247.90 | 247.90 | 228.50 | 235.00 | 235.00 | 29,340 |
| Sep 18, 2024 | 248.00 | 262.60 | 243.00 | 247.60 | 247.60 | 315,545 |
| Sep 17, 2024 | 221.00 | 248.50 | 213.45 | 240.65 | 240.65 | 308,163 |
| Sep 16, 2024 | 225.00 | 225.00 | 212.25 | 215.65 | 215.65 | 11,335 |
| Sep 13, 2024 | 217.30 | 223.80 | 217.30 | 219.20 | 219.20 | 20,220 |
| Sep 12, 2024 | 217.00 | 230.00 | 217.00 | 221.60 | 221.60 | 25,339 |
| Sep 11, 2024 | 232.90 | 232.90 | 218.40 | 219.15 | 219.15 | 12,894 |
| Sep 10, 2024 | 225.25 | 230.25 | 223.95 | 227.45 | 227.45 | 30,343 |
| Sep 9, 2024 | 216.00 | 225.75 | 206.95 | 221.70 | 221.70 | 41,365 |
| Sep 6, 2024 | 222.50 | 223.95 | 211.00 | 212.05 | 212.05 | 46,768 |
| Sep 5, 2024 | 222.00 | 225.00 | 216.50 | 222.00 | 222.00 | 46,270 |
| Sep 4, 2024 | 216.75 | 225.90 | 210.80 | 217.65 | 217.65 | 52,144 |
| Sep 3, 2024 | 220.95 | 223.00 | 214.05 | 216.70 | 216.70 | 83,806 |
| Sep 2, 2024 | 209.35 | 218.95 | 204.95 | 215.05 | 215.05 | 94,394 |
| Aug 30, 2024 | 205.00 | 207.50 | 202.00 | 203.10 | 203.10 | 17,735 |
| Aug 29, 2024 | 208.00 | 211.35 | 201.55 | 202.85 | 202.85 | 32,085 |
| Aug 28, 2024 | 205.95 | 214.80 | 204.75 | 205.60 | 205.60 | 76,931 |
| Aug 26, 2024 | 199.00 | 199.00 | 192.35 | 193.40 | 193.40 | 18,296 |
| Aug 23, 2024 | 196.25 | 201.00 | 194.30 | 195.25 | 195.25 | 9,650 |
| Aug 22, 2024 | 199.40 | 202.90 | 192.95 | 195.20 | 195.20 | 22,554 |
| Aug 21, 2024 | 196.75 | 199.15 | 195.50 | 196.25 | 196.25 | 5,146 |
| Aug 20, 2024 | 1 Dividend | |||||
| Aug 20, 2024 | 204.75 | 204.75 | 195.70 | 198.65 | 198.65 | 10,912 |
| Aug 19, 2024 | 196.20 | 206.90 | 195.75 | 200.65 | 199.65 | 29,255 |
| Aug 16, 2024 | 190.20 | 195.75 | 189.55 | 192.35 | 191.39 | 19,888 |
| Aug 14, 2024 | 189.45 | 193.50 | 186.50 | 189.15 | 188.21 | 22,837 |
| Aug 13, 2024 | 195.10 | 199.15 | 188.05 | 189.45 | 188.51 | 54,155 |
| Aug 12, 2024 | 180.00 | 189.90 | 180.00 | 182.95 | 182.04 | 13,172 |
| Aug 9, 2024 | 184.00 | 187.60 | 184.00 | 186.10 | 185.17 | 4,494 |
| Aug 8, 2024 | 184.25 | 187.40 | 180.05 | 180.65 | 179.75 | 16,854 |
| Aug 7, 2024 | 176.00 | 185.90 | 175.85 | 185.25 | 184.33 | 8,112 |
| Aug 6, 2024 | 181.10 | 185.00 | 175.05 | 175.75 | 174.87 | 13,828 |
| Aug 5, 2024 | 171.85 | 183.90 | 171.85 | 179.65 | 178.75 | 7,545 |
| Aug 2, 2024 | 186.50 | 189.50 | 184.00 | 188.50 | 187.56 | 5,724 |
| Aug 1, 2024 | 188.25 | 193.55 | 186.05 | 186.80 | 185.87 | 13,785 |
| Jul 31, 2024 | 189.70 | 193.05 | 189.65 | 191.05 | 190.10 | 10,315 |
| Jul 30, 2024 | 186.90 | 192.70 | 186.90 | 189.70 | 188.75 | 10,717 |
| Jul 29, 2024 | 192.80 | 194.35 | 188.55 | 190.60 | 189.65 | 8,899 |
| Jul 26, 2024 | 182.20 | 196.25 | 182.20 | 189.05 | 188.11 | 5,082 |
| Jul 25, 2024 | 189.40 | 192.45 | 187.00 | 189.35 | 188.41 | 9,847 |
| Jul 24, 2024 | 183.00 | 193.80 | 183.00 | 189.10 | 188.16 | 9,081 |
| Jul 23, 2024 | 190.20 | 190.30 | 177.65 | 186.00 | 185.07 | 6,111 |
| Jul 22, 2024 | 187.20 | 193.50 | 183.70 | 189.35 | 188.41 | 12,117 |
| Jul 19, 2024 | 197.70 | 197.70 | 186.60 | 187.20 | 186.27 | 48,011 |
| Jul 18, 2024 | 208.90 | 208.90 | 195.85 | 197.70 | 196.71 | 8,000 |
| Jul 16, 2024 | 197.55 | 216.00 | 197.55 | 205.30 | 204.28 | 94,656 |
| Jul 15, 2024 | 187.60 | 196.60 | 186.15 | 193.80 | 192.83 | 16,606 |
| Jul 12, 2024 | 191.55 | 195.80 | 186.05 | 186.90 | 185.97 | 24,917 |
| Jul 11, 2024 | 193.40 | 196.30 | 188.95 | 189.70 | 188.75 | 14,025 |
| Jul 10, 2024 | 200.90 | 200.90 | 189.15 | 191.40 | 190.45 | 4,278 |
| Jul 9, 2024 | 201.50 | 204.95 | 194.60 | 196.60 | 195.62 | 17,759 |
| Jul 8, 2024 | 200.00 | 206.90 | 199.40 | 203.70 | 202.68 | 12,057 |
| Jul 5, 2024 | 202.00 | 210.00 | 196.15 | 203.00 | 201.99 | 15,467 |
| Jul 4, 2024 | 202.90 | 206.85 | 200.75 | 201.50 | 200.50 | 24,765 |
| Jul 3, 2024 | 205.05 | 213.00 | 197.40 | 202.65 | 201.64 | 186,373 |
| Jul 2, 2024 | 176.30 | 205.00 | 174.65 | 202.55 | 201.54 | 151,145 |
| Jul 1, 2024 | 176.00 | 180.00 | 174.65 | 175.30 | 174.43 | 9,069 |
| Jun 28, 2024 | 180.15 | 181.00 | 174.05 | 175.75 | 174.87 | 2,851 |
| Jun 27, 2024 | 180.70 | 183.60 | 175.75 | 177.80 | 176.91 | 28,339 |
| Jun 26, 2024 | 172.25 | 183.70 | 172.00 | 179.55 | 178.66 | 11,696 |
| Jun 25, 2024 | 176.85 | 179.00 | 171.40 | 172.00 | 171.14 | 22,773 |
| Jun 24, 2024 | 173.00 | 179.55 | 172.70 | 174.25 | 173.38 | 15,628 |
| Jun 21, 2024 | 182.60 | 183.25 | 175.10 | 176.85 | 175.97 | 21,398 |
| Jun 20, 2024 | 164.10 | 180.80 | 162.55 | 178.20 | 177.31 | 50,220 |
| Jun 19, 2024 | 170.50 | 170.50 | 163.15 | 164.10 | 163.28 | 9,920 |
| Jun 18, 2024 | 167.15 | 171.75 | 166.55 | 167.15 | 166.32 | 10,694 |
| Jun 14, 2024 | 168.90 | 169.80 | 165.45 | 165.60 | 164.77 | 9,684 |
| Jun 13, 2024 | 168.90 | 169.55 | 164.00 | 165.60 | 164.77 | 13,027 |
| Jun 12, 2024 | 162.50 | 168.90 | 162.50 | 168.15 | 167.31 | 3,752 |
| Jun 11, 2024 | 163.05 | 164.55 | 161.10 | 162.60 | 161.79 | 2,777 |
| Jun 10, 2024 | 161.15 | 164.60 | 161.15 | 163.50 | 162.69 | 11,045 |
| Jun 7, 2024 | 157.35 | 164.55 | 154.50 | 161.15 | 160.35 | 10,859 |
| Jun 6, 2024 | 156.15 | 160.00 | 153.75 | 157.15 | 156.37 | 15,844 |
| Jun 5, 2024 | 146.65 | 159.90 | 146.35 | 153.50 | 152.73 | 15,210 |
| Jun 4, 2024 | 155.20 | 155.20 | 144.95 | 148.90 | 148.16 | 22,775 |
| Jun 3, 2024 | 159.75 | 160.55 | 151.50 | 153.30 | 152.54 | 25,353 |
| May 31, 2024 | 158.10 | 161.50 | 153.95 | 156.55 | 155.77 | 7,665 |
| May 30, 2024 | 160.70 | 161.40 | 158.15 | 159.05 | 158.26 | 5,340 |
| May 29, 2024 | 158.00 | 164.30 | 158.00 | 160.70 | 159.90 | 6,422 |
| May 28, 2024 | 163.10 | 165.55 | 158.00 | 159.60 | 158.80 | 5,414 |
| May 27, 2024 | 168.85 | 170.10 | 164.80 | 165.40 | 164.58 | 22,577 |
| May 24, 2024 | 173.80 | 174.90 | 170.45 | 171.40 | 170.55 | 9,203 |
| May 23, 2024 | 172.95 | 174.30 | 170.35 | 171.15 | 170.30 | 2,229 |
| May 22, 2024 | 173.15 | 173.65 | 169.65 | 170.45 | 169.60 | 5,267 |
| May 21, 2024 | 175.00 | 175.50 | 171.95 | 172.60 | 171.74 | 8,060 |