NSE - Delayed Quote INR
J.G.CHEMICALS LIMITED (JGCHEM.NS)
371.00
+19.10
+(5.43%)
At close: May 27 at 3:30:00 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 27, 2025 | 354.70 | 385.00 | 354.70 | 371.00 | 371.00 | 488,681 |
| May 26, 2025 | 349.00 | 353.50 | 346.30 | 351.90 | 351.90 | 56,008 |
| May 23, 2025 | 341.00 | 353.95 | 336.60 | 347.10 | 347.10 | 95,035 |
| May 22, 2025 | 340.00 | 342.85 | 335.10 | 339.00 | 339.00 | 51,016 |
| May 21, 2025 | 341.15 | 348.85 | 336.90 | 341.55 | 341.55 | 94,543 |
| May 20, 2025 | 347.25 | 352.65 | 336.30 | 341.10 | 341.10 | 175,486 |
| May 19, 2025 | 363.00 | 367.30 | 336.15 | 345.65 | 345.65 | 361,016 |
| May 16, 2025 | 360.00 | 369.40 | 359.40 | 363.00 | 363.00 | 186,541 |
| May 15, 2025 | 355.45 | 363.90 | 353.30 | 359.55 | 359.55 | 88,030 |
| May 14, 2025 | 334.85 | 359.60 | 334.70 | 355.45 | 355.45 | 117,620 |
| May 13, 2025 | 331.05 | 338.50 | 328.30 | 334.85 | 334.85 | 46,574 |
| May 12, 2025 | 323.00 | 335.70 | 323.00 | 331.05 | 331.05 | 64,603 |
| May 9, 2025 | 306.00 | 315.50 | 303.75 | 312.75 | 312.75 | 39,258 |
| May 8, 2025 | 322.85 | 328.45 | 311.05 | 312.85 | 312.85 | 66,147 |
| May 7, 2025 | 308.00 | 324.00 | 306.30 | 321.95 | 321.95 | 82,672 |
| May 6, 2025 | 326.15 | 326.20 | 308.50 | 310.15 | 310.15 | 54,281 |
| May 5, 2025 | 314.70 | 325.80 | 313.35 | 323.35 | 323.35 | 58,384 |
| May 2, 2025 | 326.10 | 336.85 | 314.30 | 314.70 | 314.70 | 80,383 |
| Apr 30, 2025 | 341.50 | 343.15 | 325.00 | 326.05 | 326.05 | 90,964 |
| Apr 29, 2025 | 349.00 | 355.00 | 341.20 | 343.70 | 343.70 | 41,487 |
| Apr 28, 2025 | 346.65 | 352.95 | 341.80 | 347.55 | 347.55 | 47,687 |
| Apr 25, 2025 | 362.00 | 364.90 | 338.00 | 346.65 | 346.65 | 182,753 |
| Apr 24, 2025 | 351.00 | 371.95 | 350.00 | 360.70 | 360.70 | 168,974 |
| Apr 23, 2025 | 355.10 | 359.85 | 347.05 | 352.50 | 352.50 | 51,144 |
| Apr 22, 2025 | 356.80 | 361.35 | 348.90 | 353.15 | 353.15 | 66,253 |
| Apr 21, 2025 | 351.00 | 365.00 | 348.05 | 355.15 | 355.15 | 128,383 |
| Apr 17, 2025 | 355.20 | 356.90 | 348.00 | 348.60 | 348.60 | 43,667 |
| Apr 16, 2025 | 350.00 | 359.25 | 345.95 | 355.25 | 355.25 | 147,083 |
| Apr 15, 2025 | 340.10 | 350.15 | 338.75 | 347.45 | 347.45 | 113,037 |
| Apr 11, 2025 | 350.00 | 350.00 | 332.30 | 336.80 | 336.80 | 128,535 |
| Apr 9, 2025 | 323.05 | 334.70 | 317.90 | 331.15 | 331.15 | 80,128 |
| Apr 8, 2025 | 317.55 | 330.00 | 316.00 | 327.55 | 327.55 | 62,943 |
| Apr 7, 2025 | 297.00 | 318.90 | 280.45 | 314.10 | 314.10 | 127,628 |
| Apr 4, 2025 | 341.70 | 341.70 | 314.75 | 322.95 | 322.95 | 111,918 |
| Apr 3, 2025 | 313.00 | 345.00 | 311.00 | 339.20 | 339.20 | 122,961 |
| Apr 2, 2025 | 325.00 | 330.10 | 314.55 | 322.40 | 322.40 | 82,645 |
| Apr 1, 2025 | 302.40 | 324.85 | 300.20 | 322.10 | 322.10 | 240,221 |
| Mar 28, 2025 | 309.00 | 319.05 | 296.20 | 300.20 | 300.20 | 158,758 |
| Mar 27, 2025 | 309.95 | 314.60 | 308.00 | 308.55 | 308.55 | 93,211 |
| Mar 26, 2025 | 325.05 | 329.35 | 309.80 | 311.35 | 311.35 | 235,954 |
| Mar 25, 2025 | 344.80 | 345.30 | 322.95 | 324.90 | 324.90 | 131,227 |
| Mar 24, 2025 | 342.90 | 351.00 | 340.30 | 342.35 | 342.35 | 118,986 |
| Mar 21, 2025 | 335.00 | 345.90 | 333.30 | 338.20 | 338.20 | 103,135 |
| Mar 20, 2025 | 324.00 | 339.70 | 317.55 | 333.30 | 333.30 | 129,464 |
| Mar 19, 2025 | 315.65 | 324.00 | 314.50 | 321.40 | 321.40 | 99,885 |
| Mar 18, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| Mar 17, 2025 | 311.70 | 315.00 | 302.15 | 304.60 | 304.60 | 37,023 |
| Mar 13, 2025 | 316.05 | 317.65 | 308.50 | 309.90 | 309.90 | 25,895 |
| Mar 12, 2025 | 310.60 | 320.80 | 310.40 | 313.85 | 313.85 | 45,696 |
| Mar 11, 2025 | 309.00 | 315.40 | 303.15 | 312.40 | 312.40 | 35,121 |
| Mar 10, 2025 | 325.00 | 325.00 | 308.15 | 309.95 | 309.95 | 51,861 |
| Mar 7, 2025 | 322.90 | 329.85 | 322.00 | 323.85 | 323.85 | 59,698 |
| Mar 6, 2025 | 321.00 | 330.50 | 321.00 | 322.60 | 322.60 | 81,786 |
| Mar 5, 2025 | 304.10 | 323.20 | 304.10 | 318.90 | 318.90 | 83,446 |
| Mar 4, 2025 | 297.75 | 317.05 | 296.55 | 304.10 | 304.10 | 82,507 |
| Mar 3, 2025 | 304.85 | 307.95 | 295.35 | 301.05 | 301.05 | 72,949 |
| Feb 28, 2025 | 312.70 | 312.70 | 298.20 | 305.05 | 305.05 | 117,794 |
| Feb 27, 2025 | 315.00 | 324.00 | 305.00 | 314.25 | 314.25 | 79,985 |
| Feb 25, 2025 | 316.55 | 324.00 | 313.00 | 314.80 | 314.80 | 38,917 |
| Feb 24, 2025 | 319.70 | 329.00 | 311.75 | 318.80 | 318.80 | 45,034 |
| Feb 21, 2025 | 329.00 | 336.90 | 323.10 | 324.55 | 324.55 | 53,243 |
| Feb 20, 2025 | 315.00 | 336.45 | 314.95 | 329.25 | 329.25 | 68,552 |
| Feb 19, 2025 | 313.25 | 326.95 | 310.00 | 320.35 | 320.35 | 80,906 |
| Feb 18, 2025 | 326.70 | 326.95 | 310.55 | 313.45 | 313.45 | 89,535 |
| Feb 17, 2025 | 310.00 | 332.40 | 301.30 | 327.40 | 327.40 | 157,352 |
| Feb 14, 2025 | 328.00 | 330.70 | 305.00 | 310.30 | 310.30 | 118,004 |
| Feb 13, 2025 | 334.00 | 341.25 | 319.55 | 323.55 | 323.55 | 147,775 |
| Feb 12, 2025 | 323.95 | 332.15 | 310.00 | 324.55 | 324.55 | 126,485 |
| Feb 11, 2025 | 337.50 | 337.50 | 309.95 | 317.45 | 317.45 | 256,986 |
| Feb 10, 2025 | 346.50 | 346.70 | 337.10 | 339.50 | 339.50 | 53,005 |
| Feb 7, 2025 | 349.95 | 357.95 | 342.00 | 346.50 | 346.50 | 92,806 |
| Feb 6, 2025 | 366.05 | 366.05 | 346.80 | 348.65 | 348.65 | 200,800 |
| Feb 5, 2025 | 378.00 | 388.70 | 365.00 | 368.45 | 368.45 | 288,873 |
| Feb 4, 2025 | 360.00 | 379.60 | 353.50 | 368.80 | 368.80 | 387,376 |
| Feb 3, 2025 | 355.00 | 374.35 | 344.05 | 348.25 | 348.25 | 180,897 |
| Feb 1, 2025 | 364.50 | 380.00 | 355.00 | 363.50 | 363.50 | 152,180 |
| Jan 31, 2025 | 339.25 | 387.45 | 339.25 | 365.05 | 365.05 | 376,347 |
| Jan 30, 2025 | 343.00 | 345.45 | 333.35 | 338.65 | 338.65 | 99,533 |
| Jan 29, 2025 | 318.50 | 347.65 | 317.85 | 342.75 | 342.75 | 196,259 |
| Jan 28, 2025 | 331.20 | 333.05 | 292.20 | 318.50 | 318.50 | 500,924 |
| Jan 27, 2025 | 344.25 | 344.25 | 327.00 | 331.30 | 331.30 | 99,147 |
| Jan 24, 2025 | 355.00 | 359.70 | 340.15 | 345.50 | 345.50 | 91,887 |
| Jan 23, 2025 | 345.10 | 367.75 | 344.10 | 352.20 | 352.20 | 126,631 |
| Jan 22, 2025 | 350.25 | 350.25 | 331.70 | 345.80 | 345.80 | 120,651 |
| Jan 21, 2025 | 362.85 | 368.20 | 347.20 | 351.00 | 351.00 | 111,970 |
| Jan 20, 2025 | 366.70 | 366.70 | 359.00 | 362.10 | 362.10 | 71,182 |
| Jan 17, 2025 | 368.00 | 374.25 | 356.00 | 361.45 | 361.45 | 123,658 |
| Jan 16, 2025 | 370.00 | 374.85 | 363.00 | 368.15 | 368.15 | 43,525 |
| Jan 15, 2025 | 384.65 | 384.65 | 361.75 | 365.15 | 365.15 | 76,889 |
| Jan 14, 2025 | 359.95 | 366.00 | 352.85 | 364.15 | 364.15 | 85,469 |
| Jan 13, 2025 | 364.25 | 371.00 | 345.20 | 352.80 | 352.80 | 136,622 |
| Jan 10, 2025 | 386.00 | 387.50 | 364.85 | 369.05 | 369.05 | 105,382 |
| Jan 9, 2025 | 388.00 | 404.60 | 386.05 | 388.65 | 388.65 | 104,301 |
| Jan 8, 2025 | 387.00 | 391.00 | 382.55 | 387.80 | 387.80 | 45,367 |
| Jan 7, 2025 | 386.00 | 395.00 | 386.00 | 389.25 | 389.25 | 64,277 |
| Jan 6, 2025 | 402.00 | 405.90 | 383.60 | 386.00 | 386.00 | 137,210 |
| Jan 3, 2025 | 412.95 | 422.75 | 405.05 | 406.90 | 406.90 | 119,288 |
| Jan 2, 2025 | 409.95 | 412.00 | 405.30 | 409.70 | 409.70 | 85,407 |
| Jan 1, 2025 | 402.00 | 410.90 | 402.00 | 407.90 | 407.90 | 79,269 |
| Dec 31, 2024 | 400.60 | 404.60 | 393.35 | 402.70 | 402.70 | 113,919 |
| Dec 30, 2024 | 410.35 | 411.50 | 399.10 | 402.15 | 402.15 | 122,035 |
| Dec 27, 2024 | 414.00 | 423.50 | 408.20 | 409.85 | 409.85 | 185,954 |
| Dec 26, 2024 | 417.50 | 417.95 | 410.30 | 413.70 | 413.70 | 103,723 |
| Dec 24, 2024 | 406.00 | 428.95 | 404.30 | 417.50 | 417.50 | 331,030 |
| Dec 23, 2024 | 414.95 | 415.80 | 398.15 | 406.10 | 406.10 | 184,376 |
| Dec 20, 2024 | 424.30 | 438.80 | 405.00 | 407.90 | 407.90 | 238,486 |
| Dec 19, 2024 | 424.00 | 426.00 | 414.60 | 422.60 | 422.60 | 265,106 |
| Dec 18, 2024 | 429.40 | 445.95 | 425.05 | 428.55 | 428.55 | 252,155 |
| Dec 17, 2024 | 432.00 | 446.45 | 427.10 | 429.50 | 429.50 | 234,479 |
| Dec 16, 2024 | 422.10 | 436.70 | 422.10 | 432.35 | 432.35 | 211,222 |
| Dec 13, 2024 | 432.45 | 433.40 | 413.00 | 422.10 | 422.10 | 373,822 |
| Dec 12, 2024 | 461.80 | 461.80 | 432.60 | 435.15 | 435.15 | 274,085 |
| Dec 11, 2024 | 461.55 | 477.45 | 451.00 | 458.65 | 458.65 | 406,777 |
| Dec 10, 2024 | 452.30 | 464.00 | 438.10 | 454.50 | 454.50 | 439,980 |
| Dec 9, 2024 | 437.10 | 467.25 | 437.10 | 450.15 | 450.15 | 603,795 |
| Dec 6, 2024 | 441.90 | 452.90 | 434.50 | 437.10 | 437.10 | 240,286 |
| Dec 5, 2024 | 439.90 | 448.40 | 432.40 | 435.60 | 435.60 | 166,485 |
| Dec 4, 2024 | 444.75 | 448.50 | 428.00 | 432.15 | 432.15 | 180,546 |
| Dec 3, 2024 | 444.45 | 467.80 | 437.00 | 439.45 | 439.45 | 451,085 |
| Dec 2, 2024 | 433.95 | 449.50 | 433.90 | 440.05 | 440.05 | 180,919 |
| Nov 29, 2024 | 450.00 | 450.90 | 431.55 | 435.05 | 435.05 | 218,558 |
| Nov 28, 2024 | 446.60 | 457.70 | 440.00 | 442.00 | 442.00 | 187,090 |
| Nov 27, 2024 | 470.00 | 484.50 | 444.10 | 446.60 | 446.60 | 629,480 |
| Nov 26, 2024 | 436.35 | 463.00 | 432.40 | 458.50 | 458.50 | 671,454 |
| Nov 25, 2024 | 436.70 | 454.70 | 428.15 | 432.50 | 432.50 | 322,853 |
| Nov 22, 2024 | 434.60 | 467.20 | 428.00 | 431.75 | 431.75 | 929,545 |
| Nov 21, 2024 | 410.00 | 459.00 | 406.10 | 434.60 | 434.60 | 1,210,749 |
| Nov 19, 2024 | 415.95 | 428.80 | 410.20 | 413.00 | 413.00 | 378,015 |
| Nov 18, 2024 | 415.00 | 435.00 | 400.55 | 421.45 | 421.45 | 1,474,119 |
| Nov 14, 2024 | 332.65 | 397.00 | 332.60 | 397.00 | 397.00 | 589,182 |
| Nov 13, 2024 | 335.70 | 348.00 | 323.80 | 330.85 | 330.85 | 212,290 |
| Nov 12, 2024 | 341.60 | 349.00 | 326.00 | 331.10 | 331.10 | 118,002 |
| Nov 11, 2024 | 350.55 | 353.60 | 338.05 | 339.80 | 339.80 | 114,402 |
| Nov 8, 2024 | 364.65 | 371.90 | 347.80 | 350.55 | 350.55 | 121,198 |
| Nov 7, 2024 | 372.75 | 379.00 | 361.00 | 363.85 | 363.85 | 190,070 |
| Nov 6, 2024 | 352.70 | 372.70 | 351.95 | 367.50 | 367.50 | 120,465 |
| Nov 5, 2024 | 355.50 | 367.15 | 346.05 | 349.45 | 349.45 | 177,870 |
| Nov 4, 2024 | 357.00 | 357.00 | 343.80 | 355.50 | 355.50 | 88,307 |
| Nov 1, 2024 | 345.40 | 360.00 | 345.40 | 357.10 | 357.10 | 48,340 |
| Oct 31, 2024 | 348.30 | 348.30 | 339.05 | 343.05 | 343.05 | 88,042 |
| Oct 30, 2024 | 344.85 | 354.00 | 341.85 | 348.45 | 348.45 | 106,434 |
| Oct 29, 2024 | 337.70 | 343.40 | 330.45 | 342.35 | 342.35 | 119,584 |
| Oct 28, 2024 | 337.25 | 347.10 | 328.90 | 337.90 | 337.90 | 191,934 |
| Oct 25, 2024 | 368.35 | 371.00 | 332.35 | 337.25 | 337.25 | 374,310 |
| Oct 24, 2024 | 383.15 | 383.15 | 364.85 | 368.20 | 368.20 | 91,915 |
| Oct 23, 2024 | 360.25 | 384.90 | 350.00 | 380.15 | 380.15 | 221,881 |
| Oct 22, 2024 | 386.70 | 386.70 | 358.00 | 361.20 | 361.20 | 216,248 |
| Oct 21, 2024 | 406.05 | 406.05 | 381.60 | 384.85 | 384.85 | 149,743 |
| Oct 18, 2024 | 413.00 | 424.20 | 404.85 | 407.90 | 407.90 | 326,274 |
| Oct 17, 2024 | 400.70 | 412.00 | 396.70 | 409.25 | 409.25 | 188,523 |
| Oct 16, 2024 | 401.90 | 413.00 | 395.80 | 397.90 | 397.90 | 136,856 |
| Oct 15, 2024 | 399.50 | 406.30 | 397.15 | 400.30 | 400.30 | 76,953 |
| Oct 14, 2024 | 409.00 | 410.40 | 392.25 | 396.55 | 396.55 | 123,337 |
| Oct 11, 2024 | 391.00 | 408.90 | 386.00 | 406.55 | 406.55 | 248,155 |
| Oct 10, 2024 | 382.65 | 400.00 | 380.10 | 391.20 | 391.20 | 156,207 |
| Oct 9, 2024 | 385.30 | 394.40 | 374.30 | 381.75 | 381.75 | 131,208 |
| Oct 8, 2024 | 370.00 | 384.65 | 366.60 | 382.35 | 382.35 | 168,204 |
| Oct 7, 2024 | 379.10 | 385.00 | 361.00 | 366.35 | 366.35 | 219,184 |
| Oct 4, 2024 | 379.40 | 394.50 | 368.30 | 381.90 | 381.90 | 227,322 |
| Oct 3, 2024 | 373.35 | 396.50 | 373.35 | 379.40 | 379.40 | 223,300 |
| Oct 1, 2024 | 401.00 | 401.90 | 385.00 | 388.75 | 388.75 | 177,848 |
| Sep 30, 2024 | 402.10 | 406.70 | 392.05 | 399.35 | 399.35 | 131,158 |
| Sep 27, 2024 | 394.40 | 408.95 | 393.10 | 402.50 | 402.50 | 191,376 |
| Sep 26, 2024 | 409.50 | 409.50 | 390.00 | 391.35 | 391.35 | 217,962 |
| Sep 25, 2024 | 410.00 | 415.70 | 402.60 | 409.50 | 409.50 | 180,624 |
| Sep 24, 2024 | 413.00 | 413.30 | 405.40 | 410.25 | 410.25 | 141,443 |
| Sep 23, 2024 | 414.90 | 420.80 | 407.40 | 413.30 | 413.30 | 143,774 |
| Sep 20, 2024 | 415.50 | 422.00 | 408.65 | 412.85 | 412.85 | 256,577 |
| Sep 19, 2024 | 434.90 | 437.75 | 402.65 | 412.75 | 412.75 | 387,733 |
| Sep 18, 2024 | 433.25 | 440.50 | 428.35 | 429.90 | 429.90 | 439,758 |
| Sep 17, 2024 | 444.40 | 464.00 | 428.25 | 431.20 | 431.20 | 882,473 |
| Sep 16, 2024 | 426.85 | 444.00 | 417.15 | 438.05 | 438.05 | 449,211 |
| Sep 13, 2024 | 441.75 | 447.65 | 422.60 | 425.15 | 425.15 | 298,090 |
| Sep 12, 2024 | 418.80 | 455.00 | 418.60 | 439.60 | 439.60 | 836,313 |
| Sep 11, 2024 | 418.10 | 432.40 | 412.10 | 419.35 | 419.35 | 250,812 |
| Sep 10, 2024 | 422.35 | 437.00 | 414.05 | 418.10 | 418.10 | 284,659 |
| Sep 9, 2024 | 411.90 | 428.30 | 400.40 | 421.00 | 421.00 | 317,243 |
| Sep 6, 2024 | 425.55 | 429.85 | 405.70 | 410.05 | 410.05 | 354,126 |
| Sep 5, 2024 | 445.05 | 449.50 | 424.30 | 427.25 | 427.25 | 464,933 |
| Sep 4, 2024 | 400.05 | 459.50 | 390.20 | 440.10 | 440.10 | 1,638,600 |
| Sep 3, 2024 | 412.70 | 415.45 | 397.60 | 402.75 | 402.75 | 188,282 |
| Sep 2, 2024 | 384.30 | 413.45 | 384.30 | 406.25 | 406.25 | 654,267 |
| Aug 30, 2024 | 391.45 | 393.60 | 382.10 | 387.65 | 387.65 | 89,770 |
| Aug 29, 2024 | 399.80 | 409.00 | 382.05 | 388.35 | 388.35 | 329,240 |
| Aug 28, 2024 | 394.90 | 414.50 | 392.05 | 400.10 | 400.10 | 433,754 |
| Aug 27, 2024 | 387.05 | 405.90 | 386.15 | 393.15 | 393.15 | 347,871 |
| Aug 26, 2024 | 383.00 | 414.00 | 370.00 | 391.25 | 391.25 | 854,050 |
| Aug 23, 2024 | 392.70 | 400.10 | 379.00 | 380.90 | 380.90 | 279,358 |
| Aug 22, 2024 | 404.00 | 407.80 | 386.50 | 390.45 | 390.45 | 389,357 |
| Aug 21, 2024 | 408.95 | 429.00 | 383.95 | 405.35 | 405.35 | 3,314,607 |
| Aug 20, 2024 | 333.70 | 397.10 | 331.75 | 397.10 | 397.10 | 2,710,103 |
| Aug 19, 2024 | 332.00 | 341.45 | 326.80 | 330.95 | 330.95 | 282,783 |
| Aug 16, 2024 | 325.20 | 331.80 | 315.40 | 325.95 | 325.95 | 298,344 |
| Aug 14, 2024 | 324.45 | 330.85 | 312.60 | 318.75 | 318.75 | 354,674 |
| Aug 13, 2024 | 339.95 | 341.35 | 316.10 | 319.70 | 319.70 | 368,618 |
| Aug 12, 2024 | 333.00 | 349.90 | 320.70 | 338.65 | 338.65 | 710,251 |
| Aug 9, 2024 | 347.95 | 347.95 | 312.00 | 333.40 | 333.40 | 1,712,217 |
| Aug 8, 2024 | 292.95 | 302.75 | 280.70 | 296.80 | 296.80 | 427,872 |
| Aug 7, 2024 | 286.85 | 295.70 | 282.50 | 291.45 | 291.45 | 218,647 |
| Aug 6, 2024 | 297.80 | 300.85 | 280.00 | 281.75 | 281.75 | 305,505 |
| Aug 5, 2024 | 285.00 | 301.20 | 280.95 | 290.45 | 290.45 | 682,780 |
| Aug 2, 2024 | 290.00 | 309.00 | 285.05 | 300.00 | 300.00 | 766,813 |
| Aug 1, 2024 | 298.30 | 303.90 | 284.00 | 297.20 | 297.20 | 1,191,467 |
| Jul 31, 2024 | 257.90 | 304.15 | 256.50 | 294.52 | 294.52 | 2,623,559 |
| Jul 30, 2024 | 258.99 | 262.33 | 255.00 | 255.91 | 255.91 | 128,525 |
| Jul 29, 2024 | 265.90 | 268.90 | 255.20 | 257.29 | 257.29 | 209,946 |
| Jul 26, 2024 | 260.40 | 275.80 | 257.31 | 264.06 | 264.06 | 755,729 |
| Jul 25, 2024 | 249.80 | 261.46 | 248.79 | 258.44 | 258.44 | 333,134 |
| Jul 24, 2024 | 242.65 | 253.90 | 238.81 | 252.55 | 252.55 | 205,797 |
| Jul 23, 2024 | 242.38 | 246.69 | 225.15 | 239.08 | 239.08 | 137,640 |
| Jul 22, 2024 | 245.75 | 248.15 | 241.00 | 242.38 | 242.38 | 108,588 |
| Jul 19, 2024 | 244.25 | 254.00 | 241.49 | 245.75 | 245.75 | 206,222 |
| Jul 18, 2024 | 254.50 | 254.50 | 244.25 | 245.32 | 245.32 | 92,881 |
| Jul 16, 2024 | 248.20 | 254.00 | 248.20 | 251.30 | 251.30 | 121,568 |
| Jul 15, 2024 | 244.00 | 250.19 | 243.22 | 247.19 | 247.19 | 87,394 |
| Jul 12, 2024 | 254.69 | 254.69 | 241.00 | 244.16 | 244.16 | 135,278 |
| Jul 11, 2024 | 244.48 | 256.55 | 244.36 | 251.69 | 251.69 | 149,928 |
| Jul 10, 2024 | 251.90 | 251.99 | 243.00 | 244.48 | 244.48 | 149,226 |
| Jul 9, 2024 | 254.40 | 257.46 | 247.10 | 250.28 | 250.28 | 162,200 |
| Jul 8, 2024 | 261.90 | 261.90 | 251.04 | 252.78 | 252.78 | 193,299 |
| Jul 5, 2024 | 256.50 | 274.10 | 254.15 | 260.22 | 260.22 | 819,875 |
| Jul 4, 2024 | 254.65 | 264.50 | 253.55 | 254.85 | 254.85 | 302,884 |
| Jul 3, 2024 | 250.65 | 266.00 | 249.43 | 254.65 | 254.65 | 438,542 |
| Jul 2, 2024 | 239.69 | 257.10 | 237.01 | 248.15 | 248.15 | 379,809 |
| Jul 1, 2024 | 238.47 | 241.51 | 234.30 | 237.92 | 237.92 | 131,369 |
| Jun 28, 2024 | 239.10 | 242.90 | 235.25 | 236.54 | 236.54 | 105,936 |
| Jun 27, 2024 | 242.01 | 246.41 | 234.00 | 236.11 | 236.11 | 122,588 |
| Jun 26, 2024 | 248.80 | 249.00 | 241.55 | 241.97 | 241.97 | 130,439 |
| Jun 25, 2024 | 257.50 | 269.69 | 245.55 | 247.20 | 247.20 | 232,960 |
| Jun 24, 2024 | 254.15 | 259.00 | 246.00 | 256.32 | 256.32 | 178,901 |
| Jun 21, 2024 | 252.91 | 259.34 | 250.06 | 255.14 | 255.14 | 291,696 |
| Jun 20, 2024 | 248.50 | 259.80 | 246.05 | 251.27 | 251.27 | 396,038 |
| Jun 19, 2024 | 233.00 | 256.88 | 228.30 | 247.25 | 247.25 | 577,351 |
| Jun 18, 2024 | 233.01 | 235.99 | 227.00 | 229.56 | 229.56 | 101,801 |
| Jun 14, 2024 | 238.85 | 238.85 | 232.00 | 232.86 | 232.86 | 86,224 |
| Jun 13, 2024 | 239.29 | 241.79 | 237.00 | 237.74 | 237.74 | 79,570 |
| Jun 12, 2024 | 240.69 | 242.55 | 235.25 | 239.29 | 239.29 | 134,141 |
| Jun 11, 2024 | 233.00 | 241.80 | 231.11 | 238.71 | 238.71 | 194,453 |
| Jun 10, 2024 | 227.00 | 233.00 | 224.40 | 230.38 | 230.38 | 143,350 |
| Jun 7, 2024 | 222.35 | 224.90 | 219.00 | 223.70 | 223.70 | 100,123 |
| Jun 6, 2024 | 208.40 | 222.70 | 208.40 | 220.40 | 220.40 | 154,726 |
| Jun 5, 2024 | 211.00 | 215.40 | 202.65 | 206.70 | 206.70 | 263,492 |
| Jun 4, 2024 | 220.00 | 222.00 | 200.05 | 206.60 | 206.60 | 262,081 |
| Jun 3, 2024 | 225.00 | 227.00 | 218.40 | 219.60 | 219.60 | 121,472 |
| May 31, 2024 | 221.90 | 222.45 | 213.80 | 215.45 | 215.45 | 108,497 |
| May 30, 2024 | 221.85 | 223.30 | 219.00 | 220.80 | 220.80 | 105,804 |
| May 29, 2024 | 223.00 | 225.60 | 220.00 | 221.05 | 221.05 | 88,067 |
| May 28, 2024 | 226.50 | 227.80 | 222.10 | 223.60 | 223.60 | 69,136 |
| May 27, 2024 | 231.45 | 232.50 | 225.00 | 226.05 | 226.05 | 133,971 |