BSE - Delayed Quote INR
Ion Exchange (India) Limited (IONEXCHANG.BO)
569.35
+2.15
+(0.38%)
At close: May 23 at 3:57:57 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 571.95 | 578.80 | 564.55 | 569.35 | 569.35 | 19,607 |
| May 22, 2025 | 560.05 | 568.85 | 558.20 | 567.20 | 567.20 | 9,823 |
| May 21, 2025 | 556.00 | 569.60 | 552.25 | 562.35 | 562.35 | 64,767 |
| May 20, 2025 | 563.05 | 574.00 | 558.10 | 560.15 | 560.15 | 5,710 |
| May 19, 2025 | 567.40 | 579.00 | 559.65 | 563.05 | 563.05 | 37,145 |
| May 16, 2025 | 557.05 | 564.65 | 556.40 | 558.55 | 558.55 | 16,568 |
| May 15, 2025 | 553.85 | 564.90 | 552.00 | 556.20 | 556.20 | 6,823 |
| May 14, 2025 | 546.05 | 560.90 | 543.05 | 554.40 | 554.40 | 23,957 |
| May 13, 2025 | 545.80 | 549.00 | 536.00 | 548.45 | 548.45 | 7,441 |
| May 12, 2025 | 530.00 | 545.85 | 530.00 | 534.90 | 534.90 | 30,206 |
| May 9, 2025 | 470.25 | 517.00 | 470.25 | 513.50 | 513.50 | 19,892 |
| May 8, 2025 | 505.00 | 525.90 | 505.00 | 510.75 | 510.75 | 34,723 |
| May 7, 2025 | 465.05 | 507.05 | 465.05 | 505.20 | 505.20 | 16,807 |
| May 6, 2025 | 507.00 | 509.60 | 494.00 | 496.95 | 496.95 | 4,366 |
| May 5, 2025 | 513.75 | 516.05 | 507.00 | 508.25 | 508.25 | 6,909 |
| May 2, 2025 | 475.60 | 518.80 | 475.60 | 513.60 | 513.60 | 25,277 |
| Apr 30, 2025 | 525.00 | 525.00 | 492.80 | 500.10 | 500.10 | 7,802 |
| Apr 29, 2025 | 524.95 | 526.45 | 515.25 | 517.65 | 517.65 | 7,908 |
| Apr 28, 2025 | 515.65 | 526.95 | 511.75 | 517.10 | 517.10 | 18,493 |
| Apr 25, 2025 | 529.95 | 532.00 | 508.60 | 526.45 | 526.45 | 20,163 |
| Apr 24, 2025 | 541.20 | 541.20 | 527.20 | 528.40 | 528.40 | 6,376 |
| Apr 23, 2025 | 540.55 | 540.55 | 522.85 | 529.55 | 529.55 | 11,368 |
| Apr 22, 2025 | 526.50 | 539.00 | 517.00 | 531.30 | 531.30 | 9,115 |
| Apr 21, 2025 | 510.00 | 528.00 | 509.35 | 521.00 | 521.00 | 23,372 |
| Apr 17, 2025 | 517.80 | 522.20 | 511.00 | 516.85 | 516.85 | 22,915 |
| Apr 16, 2025 | 517.95 | 525.55 | 513.65 | 518.55 | 518.55 | 43,300 |
| Apr 15, 2025 | 493.95 | 514.30 | 488.50 | 510.75 | 510.75 | 15,636 |
| Apr 11, 2025 | 479.35 | 485.65 | 472.55 | 482.40 | 482.40 | 9,099 |
| Apr 9, 2025 | 469.30 | 469.30 | 460.00 | 463.25 | 463.25 | 3,307 |
| Apr 8, 2025 | 482.00 | 485.00 | 466.45 | 467.45 | 467.45 | 12,155 |
| Apr 7, 2025 | 401.05 | 478.00 | 401.05 | 475.20 | 475.20 | 72,943 |
| Apr 4, 2025 | 489.90 | 489.90 | 461.45 | 464.30 | 464.30 | 9,514 |
| Apr 3, 2025 | 477.70 | 484.25 | 469.20 | 481.70 | 481.70 | 8,494 |
| Apr 2, 2025 | 480.30 | 480.30 | 465.00 | 473.90 | 473.90 | 9,627 |
| Apr 1, 2025 | 462.95 | 479.50 | 462.95 | 471.40 | 471.40 | 20,469 |
| Mar 28, 2025 | 475.00 | 482.70 | 464.00 | 469.45 | 469.45 | 20,672 |
| Mar 27, 2025 | 455.40 | 474.95 | 455.40 | 471.20 | 471.20 | 29,270 |
| Mar 26, 2025 | 482.00 | 482.00 | 460.00 | 461.90 | 461.90 | 40,646 |
| Mar 25, 2025 | 514.25 | 514.25 | 476.00 | 479.20 | 479.20 | 21,984 |
| Mar 24, 2025 | 500.00 | 518.00 | 492.85 | 506.35 | 506.35 | 70,831 |
| Mar 21, 2025 | 486.00 | 496.30 | 476.00 | 493.70 | 493.70 | 28,581 |
| Mar 20, 2025 | 488.90 | 493.95 | 475.65 | 477.75 | 477.75 | 13,535 |
| Mar 19, 2025 | 475.70 | 485.00 | 471.00 | 481.65 | 481.65 | 26,894 |
| Mar 18, 2025 | 469.35 | 472.70 | 460.00 | 471.30 | 471.30 | 15,911 |
| Mar 17, 2025 | 460.05 | 466.00 | 452.50 | 454.40 | 454.40 | 27,184 |
| Mar 13, 2025 | 485.00 | 485.00 | 451.30 | 456.25 | 456.25 | 26,473 |
| Mar 12, 2025 | 484.40 | 484.95 | 473.90 | 477.55 | 477.55 | 7,298 |
| Mar 11, 2025 | 474.95 | 486.90 | 466.80 | 474.50 | 474.50 | 20,609 |
| Mar 10, 2025 | 501.20 | 507.30 | 474.95 | 477.65 | 477.65 | 32,193 |
| Mar 7, 2025 | 508.95 | 510.45 | 499.55 | 503.45 | 503.45 | 7,488 |
| Mar 6, 2025 | 502.20 | 517.15 | 496.35 | 498.70 | 498.70 | 14,327 |
| Mar 5, 2025 | 476.50 | 504.45 | 476.50 | 502.15 | 502.15 | 29,467 |
| Mar 4, 2025 | 479.40 | 493.80 | 467.15 | 485.55 | 485.55 | 26,578 |
| Mar 3, 2025 | 509.10 | 509.10 | 470.70 | 482.75 | 482.75 | 17,638 |
| Feb 28, 2025 | 485.60 | 501.60 | 476.00 | 499.75 | 499.75 | 35,752 |
| Feb 27, 2025 | 507.70 | 514.00 | 495.00 | 496.25 | 496.25 | 26,973 |
| Feb 25, 2025 | 533.95 | 533.95 | 512.00 | 517.30 | 517.30 | 17,105 |
| Feb 24, 2025 | 524.50 | 537.85 | 497.50 | 528.30 | 528.30 | 19,609 |
| Feb 21, 2025 | 526.80 | 528.95 | 508.70 | 515.05 | 515.05 | 10,414 |
| Feb 20, 2025 | 517.40 | 520.70 | 508.35 | 518.05 | 518.05 | 10,602 |
| Feb 19, 2025 | 507.90 | 523.40 | 495.35 | 508.20 | 508.20 | 12,643 |
| Feb 18, 2025 | 510.95 | 513.40 | 494.05 | 499.90 | 499.90 | 29,547 |
| Feb 17, 2025 | 529.75 | 529.75 | 499.55 | 512.20 | 512.20 | 13,014 |
| Feb 14, 2025 | 541.60 | 541.60 | 501.00 | 520.95 | 520.95 | 12,412 |
| Feb 13, 2025 | 535.05 | 547.45 | 527.60 | 530.95 | 530.95 | 8,990 |
| Feb 12, 2025 | 520.20 | 549.20 | 502.60 | 532.95 | 532.95 | 28,989 |
| Feb 11, 2025 | 535.00 | 540.60 | 513.15 | 529.05 | 529.05 | 31,699 |
| Feb 10, 2025 | 570.90 | 573.70 | 541.55 | 545.85 | 545.85 | 13,555 |
| Feb 7, 2025 | 569.55 | 569.55 | 544.40 | 560.50 | 560.50 | 4,443 |
| Feb 6, 2025 | 552.15 | 559.95 | 547.00 | 555.80 | 555.80 | 8,515 |
| Feb 5, 2025 | 559.20 | 566.00 | 553.60 | 558.15 | 558.15 | 11,019 |
| Feb 4, 2025 | 536.50 | 553.35 | 536.50 | 548.90 | 548.90 | 23,711 |
| Feb 3, 2025 | 565.00 | 580.15 | 536.75 | 539.60 | 539.60 | 12,242 |
| Feb 1, 2025 | 609.50 | 609.50 | 561.00 | 564.45 | 564.45 | 39,621 |
| Jan 31, 2025 | 564.35 | 582.90 | 552.85 | 581.95 | 581.95 | 27,148 |
| Jan 30, 2025 | 551.00 | 559.20 | 543.60 | 553.20 | 553.20 | 14,463 |
| Jan 29, 2025 | 552.00 | 572.45 | 545.00 | 546.80 | 546.80 | 24,875 |
| Jan 28, 2025 | 555.00 | 565.35 | 526.80 | 557.85 | 557.85 | 20,154 |
| Jan 27, 2025 | 576.25 | 587.00 | 541.00 | 557.50 | 557.50 | 73,730 |
| Jan 24, 2025 | 621.60 | 625.00 | 590.00 | 592.80 | 592.80 | 15,527 |
| Jan 23, 2025 | 634.75 | 634.75 | 614.70 | 621.25 | 621.25 | 12,555 |
| Jan 22, 2025 | 633.35 | 639.20 | 616.65 | 625.25 | 625.25 | 16,001 |
| Jan 21, 2025 | 657.50 | 657.50 | 631.25 | 638.10 | 638.10 | 14,500 |
| Jan 20, 2025 | 657.95 | 657.95 | 645.10 | 649.75 | 649.75 | 10,980 |
| Jan 17, 2025 | 649.40 | 652.25 | 643.55 | 648.80 | 648.80 | 12,846 |
| Jan 16, 2025 | 648.95 | 654.55 | 637.65 | 652.25 | 652.25 | 3,219 |
| Jan 15, 2025 | 619.35 | 640.20 | 618.05 | 633.90 | 633.90 | 13,639 |
| Jan 14, 2025 | 600.00 | 628.00 | 600.00 | 624.85 | 624.85 | 25,291 |
| Jan 13, 2025 | 614.60 | 628.70 | 599.95 | 607.55 | 607.55 | 14,368 |
| Jan 10, 2025 | 654.95 | 654.95 | 622.50 | 629.35 | 629.35 | 10,127 |
| Jan 9, 2025 | 644.00 | 653.15 | 637.30 | 643.25 | 643.25 | 10,463 |
| Jan 8, 2025 | 654.00 | 654.00 | 638.95 | 640.80 | 640.80 | 19,237 |
| Jan 7, 2025 | 634.25 | 654.15 | 633.65 | 650.25 | 650.25 | 16,430 |
| Jan 6, 2025 | 675.95 | 675.95 | 628.55 | 634.25 | 634.25 | 18,303 |
| Jan 3, 2025 | 655.05 | 673.90 | 655.05 | 663.15 | 663.15 | 21,741 |
| Jan 2, 2025 | 661.95 | 663.45 | 653.00 | 658.25 | 658.25 | 7,493 |
| Jan 1, 2025 | 665.00 | 665.00 | 650.00 | 652.50 | 652.50 | 8,353 |
| Dec 31, 2024 | 640.75 | 663.85 | 631.00 | 657.15 | 657.15 | 21,278 |
| Dec 30, 2024 | 652.05 | 654.70 | 639.55 | 640.80 | 640.80 | 17,393 |
| Dec 27, 2024 | 640.30 | 657.20 | 640.30 | 652.55 | 652.55 | 6,234 |
| Dec 26, 2024 | 663.65 | 663.65 | 640.00 | 642.15 | 642.15 | 22,898 |
| Dec 24, 2024 | 669.65 | 669.65 | 650.00 | 651.00 | 651.00 | 5,839 |
| Dec 23, 2024 | 668.00 | 671.30 | 648.90 | 663.10 | 663.10 | 16,956 |
| Dec 20, 2024 | 708.15 | 710.35 | 660.75 | 662.35 | 662.35 | 29,690 |
| Dec 19, 2024 | 681.95 | 719.95 | 681.95 | 711.20 | 711.20 | 38,414 |
| Dec 18, 2024 | 728.05 | 730.15 | 696.85 | 707.65 | 707.65 | 26,189 |
| Dec 17, 2024 | 698.95 | 737.00 | 687.55 | 723.70 | 723.70 | 72,889 |
| Dec 16, 2024 | 703.20 | 715.00 | 690.50 | 695.80 | 695.80 | 30,459 |
| Dec 13, 2024 | 698.00 | 703.00 | 682.05 | 696.90 | 696.90 | 18,373 |
| Dec 12, 2024 | 726.05 | 732.40 | 698.60 | 702.95 | 702.95 | 100,442 |
| Dec 11, 2024 | 735.00 | 744.00 | 722.55 | 726.05 | 726.05 | 61,827 |
| Dec 10, 2024 | 720.05 | 740.00 | 712.10 | 730.30 | 730.30 | 48,450 |
| Dec 9, 2024 | 717.70 | 730.00 | 709.90 | 719.30 | 719.30 | 17,778 |
| Dec 6, 2024 | 726.85 | 727.00 | 712.25 | 715.35 | 715.35 | 13,529 |
| Dec 5, 2024 | 694.00 | 730.00 | 690.75 | 722.55 | 722.55 | 111,680 |
| Dec 4, 2024 | 690.05 | 700.00 | 681.40 | 694.40 | 694.40 | 27,612 |
| Dec 3, 2024 | 690.25 | 718.00 | 688.50 | 692.40 | 692.40 | 58,765 |
| Dec 2, 2024 | 664.05 | 695.00 | 655.00 | 689.65 | 689.65 | 42,666 |
| Nov 29, 2024 | 649.95 | 668.10 | 642.75 | 662.90 | 662.90 | 10,153 |
| Nov 28, 2024 | 658.45 | 658.45 | 644.20 | 647.70 | 647.70 | 7,746 |
| Nov 27, 2024 | 644.65 | 648.40 | 638.90 | 642.40 | 642.40 | 5,954 |
| Nov 26, 2024 | 639.85 | 647.85 | 631.70 | 643.05 | 643.05 | 7,160 |
| Nov 25, 2024 | 638.90 | 643.85 | 625.00 | 628.25 | 628.25 | 16,567 |
| Nov 22, 2024 | 628.05 | 634.35 | 625.15 | 626.70 | 626.70 | 14,660 |
| Nov 21, 2024 | 646.55 | 646.55 | 629.95 | 632.75 | 632.75 | 8,965 |
| Nov 19, 2024 | 632.65 | 650.00 | 632.65 | 639.00 | 639.00 | 5,547 |
| Nov 18, 2024 | 644.00 | 650.00 | 626.15 | 635.80 | 635.80 | 27,332 |
| Nov 14, 2024 | 625.50 | 649.40 | 621.35 | 634.70 | 634.70 | 17,285 |
| Nov 13, 2024 | 639.60 | 662.20 | 620.95 | 626.10 | 626.10 | 40,765 |
| Nov 12, 2024 | 658.65 | 658.65 | 635.20 | 639.60 | 639.60 | 12,083 |
| Nov 11, 2024 | 666.15 | 669.00 | 645.00 | 646.45 | 646.45 | 25,257 |
| Nov 8, 2024 | 698.80 | 698.80 | 668.50 | 672.35 | 672.35 | 8,516 |
| Nov 7, 2024 | 709.00 | 711.15 | 686.00 | 688.65 | 688.65 | 34,189 |
| Nov 6, 2024 | 704.00 | 722.95 | 692.10 | 707.45 | 707.45 | 66,838 |
| Nov 4, 2024 | 691.00 | 701.45 | 676.45 | 685.45 | 685.45 | 10,750 |
| Nov 1, 2024 | 708.95 | 710.00 | 688.00 | 693.75 | 693.75 | 21,188 |
| Oct 31, 2024 | 681.65 | 706.00 | 669.60 | 703.15 | 703.15 | 29,394 |
| Oct 29, 2024 | 625.00 | 663.40 | 622.60 | 655.05 | 655.05 | 34,096 |
| Oct 28, 2024 | 615.05 | 641.15 | 614.75 | 635.30 | 635.30 | 9,738 |
| Oct 25, 2024 | 636.05 | 638.30 | 616.25 | 632.05 | 632.05 | 14,008 |
| Oct 24, 2024 | 635.05 | 653.95 | 635.05 | 638.20 | 638.20 | 18,997 |
| Oct 23, 2024 | 641.80 | 655.95 | 622.60 | 647.10 | 647.10 | 14,423 |
| Oct 22, 2024 | 667.70 | 667.70 | 633.90 | 641.85 | 641.85 | 21,594 |
| Oct 21, 2024 | 675.35 | 690.85 | 650.15 | 653.40 | 653.40 | 47,530 |
| Oct 18, 2024 | 655.05 | 678.00 | 648.00 | 675.10 | 675.10 | 44,595 |
| Oct 17, 2024 | 660.00 | 686.00 | 658.10 | 660.90 | 660.90 | 57,663 |
| Oct 16, 2024 | 641.55 | 674.25 | 641.55 | 667.25 | 667.25 | 47,132 |
| Oct 15, 2024 | 639.40 | 655.45 | 639.40 | 641.55 | 641.55 | 5,712 |
| Oct 14, 2024 | 635.50 | 644.35 | 634.00 | 639.30 | 639.30 | 14,911 |
| Oct 11, 2024 | 640.75 | 647.00 | 631.10 | 633.50 | 633.50 | 10,368 |
| Oct 10, 2024 | 628.05 | 646.75 | 628.05 | 639.75 | 639.75 | 21,486 |
| Oct 9, 2024 | 628.95 | 643.15 | 628.95 | 633.85 | 633.85 | 7,180 |
| Oct 8, 2024 | 622.35 | 642.85 | 612.45 | 628.95 | 628.95 | 10,612 |
| Oct 7, 2024 | 656.10 | 666.20 | 609.15 | 620.75 | 620.75 | 25,072 |
| Oct 4, 2024 | 621.00 | 663.00 | 605.00 | 655.00 | 655.00 | 88,754 |
| Oct 3, 2024 | 638.00 | 644.30 | 615.00 | 622.85 | 622.85 | 18,610 |
| Oct 1, 2024 | 635.00 | 648.10 | 635.00 | 640.20 | 640.20 | 11,783 |
| Sep 30, 2024 | 640.35 | 649.95 | 632.50 | 638.40 | 638.40 | 37,436 |
| Sep 27, 2024 | 661.00 | 661.00 | 648.00 | 649.70 | 649.70 | 15,412 |
| Sep 26, 2024 | 654.00 | 654.00 | 646.00 | 650.25 | 650.25 | 16,490 |
| Sep 25, 2024 | 662.30 | 664.05 | 651.75 | 653.50 | 653.50 | 32,859 |
| Sep 24, 2024 | 669.15 | 673.20 | 661.10 | 663.70 | 663.70 | 9,953 |
| Sep 23, 2024 | 679.20 | 685.00 | 668.10 | 669.90 | 669.90 | 41,594 |
| Sep 20, 2024 | 673.45 | 683.85 | 660.00 | 679.15 | 679.15 | 41,352 |
| Sep 19, 2024 | 671.55 | 709.30 | 657.60 | 666.75 | 666.75 | 198,667 |
| Sep 18, 2024 | 656.00 | 659.65 | 644.00 | 647.10 | 647.10 | 12,346 |
| Sep 17, 2024 | 670.00 | 670.00 | 651.80 | 656.80 | 656.80 | 5,464 |
| Sep 16, 2024 | 679.00 | 682.35 | 654.05 | 656.20 | 656.20 | 43,922 |
| Sep 13, 2024 | 677.95 | 691.85 | 658.25 | 678.55 | 678.55 | 20,287 |
| Sep 12, 2024 | 678.00 | 678.00 | 658.00 | 665.60 | 665.60 | 11,018 |
| Sep 11, 2024 | 679.05 | 698.95 | 660.00 | 664.00 | 664.00 | 73,153 |
| Sep 10, 2024 | 673.70 | 684.70 | 672.30 | 679.65 | 679.65 | 28,186 |
| Sep 9, 2024 | 678.50 | 685.20 | 667.50 | 671.65 | 671.65 | 60,519 |
| Sep 6, 2024 | 676.95 | 687.30 | 662.20 | 665.20 | 665.20 | 27,646 |
| Sep 5, 2024 | 656.20 | 668.30 | 656.20 | 664.90 | 664.90 | 26,512 |
| Sep 4, 2024 | 642.50 | 677.50 | 642.50 | 662.60 | 662.60 | 41,242 |
| Sep 3, 2024 | 1.5 Dividend | |||||
| Sep 3, 2024 | 656.65 | 666.95 | 650.00 | 652.30 | 652.30 | 10,574 |
| Sep 2, 2024 | 650.00 | 677.50 | 650.00 | 661.45 | 659.95 | 44,918 |
| Aug 30, 2024 | 672.85 | 677.60 | 644.00 | 649.90 | 648.43 | 54,120 |
| Aug 29, 2024 | 677.40 | 682.00 | 655.00 | 672.85 | 671.32 | 50,567 |
| Aug 28, 2024 | 716.15 | 716.15 | 673.00 | 677.35 | 675.81 | 15,144 |
| Aug 26, 2024 | 734.30 | 739.45 | 715.30 | 717.85 | 716.22 | 70,192 |
| Aug 23, 2024 | 717.25 | 732.80 | 707.40 | 720.85 | 719.22 | 78,632 |
| Aug 22, 2024 | 689.15 | 715.30 | 680.70 | 704.65 | 703.05 | 26,137 |
| Aug 21, 2024 | 690.00 | 709.20 | 686.00 | 692.90 | 691.33 | 10,767 |
| Aug 20, 2024 | 707.95 | 707.95 | 686.55 | 691.20 | 689.63 | 26,043 |
| Aug 19, 2024 | 678.45 | 713.00 | 660.65 | 694.15 | 692.58 | 63,506 |
| Aug 16, 2024 | 656.05 | 673.75 | 652.95 | 666.30 | 664.79 | 24,984 |
| Aug 14, 2024 | 663.80 | 667.50 | 650.85 | 653.00 | 651.52 | 8,342 |
| Aug 13, 2024 | 677.30 | 692.45 | 657.60 | 663.80 | 662.29 | 16,776 |
| Aug 12, 2024 | 671.10 | 694.50 | 656.40 | 681.60 | 680.05 | 37,616 |
| Aug 9, 2024 | 679.60 | 687.00 | 663.90 | 674.95 | 673.42 | 33,911 |
| Aug 8, 2024 | 695.00 | 698.00 | 663.75 | 668.65 | 667.13 | 19,327 |
| Aug 7, 2024 | 683.00 | 687.50 | 668.95 | 682.80 | 681.25 | 34,050 |
| Aug 6, 2024 | 670.05 | 694.70 | 661.00 | 664.45 | 662.94 | 31,973 |
| Aug 5, 2024 | 680.45 | 698.35 | 651.35 | 660.10 | 658.60 | 34,768 |
| Aug 2, 2024 | 702.70 | 710.65 | 695.00 | 706.10 | 704.50 | 20,434 |
| Aug 1, 2024 | 698.05 | 718.05 | 696.15 | 708.70 | 707.09 | 75,976 |
| Jul 31, 2024 | 719.90 | 719.90 | 693.00 | 695.95 | 694.37 | 20,743 |
| Jul 30, 2024 | 735.00 | 736.60 | 704.90 | 707.20 | 705.60 | 28,121 |
| Jul 29, 2024 | 749.65 | 749.65 | 724.00 | 731.30 | 729.64 | 44,887 |
| Jul 26, 2024 | 676.80 | 767.00 | 668.35 | 717.40 | 715.77 | 235,948 |
| Jul 25, 2024 | 682.55 | 685.45 | 660.45 | 663.50 | 662.00 | 30,306 |
| Jul 24, 2024 | 698.15 | 698.15 | 619.00 | 683.90 | 682.35 | 84,461 |
| Jul 23, 2024 | 640.50 | 645.35 | 589.40 | 617.90 | 616.50 | 87,492 |
| Jul 22, 2024 | 621.85 | 654.35 | 611.30 | 627.90 | 626.48 | 59,535 |
| Jul 19, 2024 | 639.50 | 641.70 | 618.50 | 622.80 | 621.39 | 72,845 |
| Jul 18, 2024 | 657.00 | 657.00 | 635.60 | 639.50 | 638.05 | 16,881 |
| Jul 16, 2024 | 659.00 | 666.35 | 635.20 | 644.10 | 642.64 | 34,583 |
| Jul 15, 2024 | 671.00 | 671.40 | 644.45 | 657.40 | 655.91 | 33,141 |
| Jul 12, 2024 | 685.70 | 689.75 | 664.40 | 669.75 | 668.23 | 59,773 |
| Jul 11, 2024 | 668.75 | 709.85 | 664.30 | 681.50 | 679.95 | 121,951 |
| Jul 10, 2024 | 649.20 | 689.05 | 631.00 | 662.15 | 660.65 | 50,425 |
| Jul 9, 2024 | 647.95 | 658.35 | 632.70 | 640.50 | 639.05 | 26,078 |
| Jul 8, 2024 | 659.80 | 659.80 | 636.05 | 646.80 | 645.33 | 10,577 |
| Jul 5, 2024 | 662.00 | 665.50 | 646.75 | 653.15 | 651.67 | 16,382 |
| Jul 4, 2024 | 653.65 | 670.00 | 639.20 | 659.50 | 658.00 | 19,522 |
| Jul 3, 2024 | 643.60 | 655.90 | 629.40 | 652.70 | 651.22 | 30,317 |
| Jul 2, 2024 | 666.05 | 669.40 | 628.45 | 632.40 | 630.97 | 207,536 |
| Jul 1, 2024 | 586.65 | 686.25 | 583.55 | 663.55 | 662.05 | 520,357 |
| Jun 28, 2024 | 579.65 | 590.30 | 568.90 | 575.10 | 573.80 | 46,489 |
| Jun 27, 2024 | 547.25 | 575.00 | 544.25 | 570.35 | 569.06 | 81,092 |
| Jun 26, 2024 | 506.25 | 554.20 | 504.05 | 541.75 | 540.52 | 100,496 |
| Jun 25, 2024 | 511.00 | 514.75 | 499.20 | 501.10 | 499.96 | 8,603 |
| Jun 24, 2024 | 517.50 | 517.50 | 508.50 | 509.95 | 508.79 | 12,145 |
| Jun 21, 2024 | 514.70 | 519.00 | 508.10 | 512.25 | 511.09 | 20,859 |
| Jun 20, 2024 | 521.95 | 521.95 | 511.00 | 514.70 | 513.53 | 31,471 |
| Jun 19, 2024 | 525.00 | 526.00 | 509.25 | 512.80 | 511.64 | 11,988 |
| Jun 18, 2024 | 521.05 | 539.30 | 521.05 | 525.40 | 524.21 | 42,197 |
| Jun 14, 2024 | 519.30 | 541.30 | 518.65 | 536.45 | 535.23 | 62,046 |
| Jun 13, 2024 | 531.00 | 533.35 | 516.00 | 518.65 | 517.47 | 31,264 |
| Jun 12, 2024 | 532.00 | 543.00 | 525.80 | 527.75 | 526.55 | 12,813 |
| Jun 11, 2024 | 533.95 | 543.20 | 522.15 | 532.25 | 531.04 | 16,573 |
| Jun 10, 2024 | 509.90 | 533.00 | 504.35 | 526.50 | 525.31 | 41,566 |
| Jun 7, 2024 | 506.95 | 507.00 | 496.90 | 501.55 | 500.41 | 25,302 |
| Jun 6, 2024 | 489.80 | 502.50 | 486.70 | 498.85 | 497.72 | 13,556 |
| Jun 5, 2024 | 498.25 | 504.50 | 464.15 | 481.35 | 480.26 | 12,985 |
| Jun 4, 2024 | 509.00 | 516.95 | 407.00 | 483.90 | 482.80 | 88,361 |
| Jun 3, 2024 | 539.95 | 539.95 | 505.65 | 508.70 | 507.55 | 38,053 |
| May 31, 2024 | 500.05 | 525.00 | 500.05 | 511.65 | 510.49 | 19,796 |
| May 30, 2024 | 517.00 | 535.10 | 487.05 | 508.55 | 507.40 | 103,134 |
| May 29, 2024 | 535.60 | 538.50 | 522.50 | 524.35 | 523.16 | 27,100 |
| May 28, 2024 | 558.60 | 562.00 | 534.80 | 538.45 | 537.23 | 18,101 |
| May 27, 2024 | 525.40 | 561.00 | 525.40 | 554.80 | 553.54 | 54,323 |
| May 24, 2024 | 548.95 | 548.95 | 525.00 | 529.50 | 528.30 | 8,147 |
| May 23, 2024 | 517.45 | 546.95 | 517.45 | 541.15 | 539.92 | 33,810 |