NSE - Delayed Quote INR
Jindal Drilling & Industries Limited (JINDRILL.NS)
645.05
-17.60
(-2.66%)
At close: May 30 at 3:30:01 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 30, 2025 | 666.60 | 667.85 | 642.10 | 645.05 | 645.05 | 225,624 |
| May 29, 2025 | 667.90 | 674.70 | 657.00 | 662.65 | 662.65 | 193,374 |
| May 28, 2025 | 687.00 | 698.65 | 661.65 | 664.25 | 664.25 | 381,688 |
| May 27, 2025 | 759.90 | 759.90 | 677.55 | 681.85 | 681.85 | 1,422,675 |
| May 26, 2025 | 709.00 | 721.25 | 689.65 | 715.60 | 715.60 | 303,192 |
| May 23, 2025 | 681.30 | 708.50 | 681.30 | 700.30 | 700.30 | 268,387 |
| May 22, 2025 | 670.00 | 684.90 | 665.25 | 679.60 | 679.60 | 101,754 |
| May 21, 2025 | 665.20 | 677.65 | 657.00 | 672.45 | 672.45 | 145,981 |
| May 20, 2025 | 689.90 | 696.65 | 664.00 | 667.50 | 667.50 | 206,540 |
| May 19, 2025 | 665.80 | 688.00 | 653.60 | 684.90 | 684.90 | 224,355 |
| May 16, 2025 | 640.00 | 676.95 | 638.10 | 662.10 | 662.10 | 294,683 |
| May 15, 2025 | 628.00 | 637.00 | 626.55 | 634.65 | 634.65 | 123,736 |
| May 14, 2025 | 639.70 | 648.90 | 621.95 | 625.70 | 625.70 | 171,480 |
| May 13, 2025 | 625.00 | 637.40 | 622.00 | 632.35 | 632.35 | 177,458 |
| May 12, 2025 | 624.95 | 635.00 | 615.30 | 620.20 | 620.20 | 153,411 |
| May 9, 2025 | 587.00 | 604.85 | 570.00 | 599.45 | 599.45 | 349,073 |
| May 8, 2025 | 639.90 | 648.95 | 595.00 | 598.05 | 598.05 | 366,302 |
| May 7, 2025 | 600.50 | 635.00 | 600.50 | 625.00 | 625.00 | 257,265 |
| May 6, 2025 | 624.00 | 646.45 | 612.00 | 617.20 | 617.20 | 310,213 |
| May 5, 2025 | 639.05 | 652.60 | 620.00 | 621.60 | 621.60 | 382,595 |
| May 2, 2025 | 654.85 | 666.00 | 641.65 | 647.70 | 647.70 | 185,221 |
| Apr 30, 2025 | 683.70 | 684.80 | 646.30 | 655.30 | 655.30 | 245,383 |
| Apr 29, 2025 | 689.00 | 702.30 | 670.60 | 679.25 | 679.25 | 256,986 |
| Apr 28, 2025 | 697.95 | 704.40 | 679.20 | 687.75 | 687.75 | 199,064 |
| Apr 25, 2025 | 720.00 | 726.35 | 688.00 | 697.85 | 697.85 | 354,951 |
| Apr 24, 2025 | 725.20 | 748.20 | 710.00 | 713.30 | 713.30 | 371,001 |
| Apr 23, 2025 | 749.00 | 753.20 | 711.05 | 721.85 | 721.85 | 415,271 |
| Apr 22, 2025 | 800.00 | 810.90 | 734.00 | 736.50 | 736.50 | 553,755 |
| Apr 21, 2025 | 780.25 | 801.80 | 766.40 | 796.80 | 796.80 | 229,491 |
| Apr 17, 2025 | 767.00 | 796.15 | 759.10 | 769.65 | 769.65 | 263,125 |
| Apr 16, 2025 | 734.00 | 780.00 | 728.90 | 767.30 | 767.30 | 371,633 |
| Apr 15, 2025 | 680.55 | 739.90 | 680.55 | 732.65 | 732.65 | 436,778 |
| Apr 11, 2025 | 698.80 | 698.80 | 669.90 | 675.85 | 675.85 | 279,359 |
| Apr 9, 2025 | 701.00 | 707.95 | 655.55 | 663.75 | 663.75 | 543,514 |
| Apr 8, 2025 | 730.95 | 756.25 | 699.05 | 707.70 | 707.70 | 415,342 |
| Apr 7, 2025 | 673.00 | 748.80 | 673.00 | 691.70 | 691.70 | 922,974 |
| Apr 4, 2025 | 855.00 | 856.00 | 790.00 | 810.70 | 810.70 | 375,647 |
| Apr 3, 2025 | 860.00 | 887.05 | 851.05 | 857.85 | 857.85 | 145,904 |
| Apr 2, 2025 | 855.00 | 893.45 | 833.05 | 876.65 | 876.65 | 244,779 |
| Apr 1, 2025 | 833.65 | 861.00 | 831.60 | 852.15 | 852.15 | 235,290 |
| Mar 28, 2025 | 866.20 | 879.20 | 825.30 | 833.65 | 833.65 | 297,528 |
| Mar 27, 2025 | 854.00 | 894.60 | 851.70 | 866.20 | 866.20 | 392,910 |
| Mar 26, 2025 | 886.05 | 899.80 | 848.70 | 856.95 | 856.95 | 409,960 |
| Mar 25, 2025 | 939.00 | 940.00 | 874.05 | 892.05 | 892.05 | 585,854 |
| Mar 24, 2025 | 926.95 | 954.00 | 919.00 | 931.80 | 931.80 | 551,492 |
| Mar 21, 2025 | 935.20 | 975.00 | 911.75 | 924.65 | 924.65 | 1,070,430 |
| Mar 20, 2025 | 923.40 | 952.00 | 899.15 | 935.30 | 935.30 | 712,791 |
| Mar 19, 2025 | 958.00 | 973.25 | 895.55 | 912.00 | 912.00 | 1,088,294 |
| Mar 18, 2025 | 897.20 | 897.20 | 897.20 | 897.20 | 897.20 | - |
| Mar 17, 2025 | 890.00 | 924.90 | 882.45 | 897.20 | 897.20 | 504,861 |
| Mar 13, 2025 | 900.30 | 922.90 | 872.05 | 882.45 | 882.45 | 444,603 |
| Mar 12, 2025 | 945.00 | 949.00 | 892.50 | 900.65 | 900.65 | 499,365 |
| Mar 11, 2025 | 836.35 | 951.00 | 811.70 | 944.75 | 944.75 | 1,086,710 |
| Mar 10, 2025 | 899.10 | 916.60 | 855.00 | 863.15 | 863.15 | 502,736 |
| Mar 7, 2025 | 859.95 | 910.00 | 854.55 | 897.65 | 897.65 | 764,044 |
| Mar 6, 2025 | 884.00 | 884.00 | 834.05 | 853.30 | 853.30 | 405,387 |
| Mar 5, 2025 | 795.00 | 888.00 | 794.95 | 865.35 | 865.35 | 669,696 |
| Mar 4, 2025 | 790.15 | 824.40 | 780.25 | 791.30 | 791.30 | 335,003 |
| Mar 3, 2025 | 792.20 | 833.90 | 761.65 | 799.25 | 799.25 | 556,298 |
| Feb 28, 2025 | 802.00 | 805.00 | 765.00 | 781.80 | 781.80 | 312,511 |
| Feb 27, 2025 | 869.00 | 869.00 | 788.05 | 803.85 | 803.85 | 568,372 |
| Feb 25, 2025 | 772.30 | 887.90 | 759.00 | 873.60 | 873.60 | 2,461,847 |
| Feb 24, 2025 | 801.00 | 817.70 | 756.00 | 764.60 | 764.60 | 637,489 |
| Feb 21, 2025 | 939.85 | 956.70 | 812.00 | 821.20 | 821.20 | 1,196,339 |
| Feb 20, 2025 | 895.20 | 950.45 | 882.65 | 934.90 | 934.90 | 384,363 |
| Feb 19, 2025 | 844.90 | 934.80 | 835.35 | 895.20 | 895.20 | 443,531 |
| Feb 18, 2025 | 886.85 | 898.00 | 835.80 | 846.55 | 846.55 | 257,779 |
| Feb 17, 2025 | 837.00 | 899.80 | 810.80 | 886.85 | 886.85 | 369,824 |
| Feb 14, 2025 | 876.00 | 896.00 | 814.40 | 835.25 | 835.25 | 332,793 |
| Feb 13, 2025 | 906.00 | 919.95 | 870.50 | 883.05 | 883.05 | 189,067 |
| Feb 12, 2025 | 880.00 | 928.00 | 852.20 | 899.15 | 899.15 | 432,904 |
| Feb 11, 2025 | 889.80 | 910.80 | 850.05 | 872.30 | 872.30 | 235,401 |
| Feb 10, 2025 | 924.80 | 939.00 | 877.00 | 896.80 | 896.80 | 230,898 |
| Feb 7, 2025 | 960.00 | 960.00 | 915.25 | 925.50 | 925.50 | 216,011 |
| Feb 6, 2025 | 972.00 | 990.35 | 945.00 | 962.05 | 962.05 | 362,572 |
| Feb 5, 2025 | 965.00 | 975.90 | 940.00 | 971.00 | 971.00 | 486,577 |
| Feb 4, 2025 | 934.30 | 982.90 | 902.40 | 961.20 | 961.20 | 576,063 |
| Feb 3, 2025 | 892.70 | 950.00 | 866.00 | 944.50 | 944.50 | 625,818 |
| Feb 1, 2025 | 894.00 | 935.05 | 856.00 | 895.10 | 895.10 | 352,954 |
| Jan 31, 2025 | 977.70 | 977.70 | 893.00 | 907.75 | 907.75 | 1,355,891 |
| Jan 30, 2025 | 848.00 | 907.95 | 829.70 | 893.75 | 893.75 | 1,155,717 |
| Jan 29, 2025 | 773.00 | 859.00 | 770.00 | 829.70 | 829.70 | 681,894 |
| Jan 28, 2025 | 830.00 | 845.00 | 752.40 | 771.60 | 771.60 | 1,225,956 |
| Jan 27, 2025 | 773.85 | 798.70 | 754.95 | 788.00 | 788.00 | 379,979 |
| Jan 24, 2025 | 746.20 | 788.55 | 728.85 | 771.90 | 771.90 | 257,953 |
| Jan 23, 2025 | 741.35 | 754.05 | 728.70 | 738.80 | 738.80 | 55,368 |
| Jan 22, 2025 | 746.75 | 759.60 | 725.25 | 741.35 | 741.35 | 95,567 |
| Jan 21, 2025 | 771.00 | 771.95 | 717.35 | 746.75 | 746.75 | 199,377 |
| Jan 20, 2025 | 736.45 | 810.00 | 729.55 | 780.90 | 780.90 | 308,026 |
| Jan 17, 2025 | 704.00 | 742.40 | 703.00 | 736.45 | 736.45 | 48,238 |
| Jan 16, 2025 | 706.40 | 722.70 | 702.05 | 706.10 | 706.10 | 32,623 |
| Jan 15, 2025 | 726.00 | 729.45 | 697.00 | 702.70 | 702.70 | 66,065 |
| Jan 14, 2025 | 712.00 | 744.95 | 712.00 | 719.90 | 719.90 | 53,492 |
| Jan 13, 2025 | 729.00 | 729.00 | 701.10 | 714.80 | 714.80 | 90,697 |
| Jan 10, 2025 | 765.50 | 770.95 | 721.05 | 731.00 | 731.00 | 76,569 |
| Jan 9, 2025 | 797.95 | 798.70 | 755.05 | 761.45 | 761.45 | 42,842 |
| Jan 8, 2025 | 797.10 | 799.05 | 775.00 | 793.05 | 793.05 | 84,739 |
| Jan 7, 2025 | 749.30 | 800.00 | 748.05 | 797.90 | 797.90 | 210,699 |
| Jan 6, 2025 | 786.10 | 786.10 | 745.00 | 751.15 | 751.15 | 86,036 |
| Jan 3, 2025 | 799.00 | 810.00 | 775.65 | 781.80 | 781.80 | 170,878 |
| Jan 2, 2025 | 796.80 | 799.00 | 780.55 | 792.70 | 792.70 | 60,692 |
| Jan 1, 2025 | 775.00 | 799.00 | 771.35 | 793.85 | 793.85 | 62,116 |
| Dec 31, 2024 | 752.60 | 778.55 | 752.60 | 770.95 | 770.95 | 41,487 |
| Dec 30, 2024 | 766.20 | 769.95 | 747.60 | 759.50 | 759.50 | 57,553 |
| Dec 27, 2024 | 740.15 | 774.20 | 738.10 | 766.05 | 766.05 | 183,238 |
| Dec 26, 2024 | 776.40 | 780.00 | 745.30 | 748.85 | 748.85 | 172,221 |
| Dec 24, 2024 | 747.20 | 799.10 | 744.45 | 768.70 | 768.70 | 222,530 |
| Dec 23, 2024 | 770.95 | 774.75 | 736.05 | 743.25 | 743.25 | 137,342 |
| Dec 20, 2024 | 745.00 | 804.55 | 740.30 | 766.50 | 766.50 | 475,721 |
| Dec 19, 2024 | 730.05 | 756.00 | 730.05 | 742.45 | 742.45 | 69,137 |
| Dec 18, 2024 | 769.05 | 772.75 | 734.95 | 746.80 | 746.80 | 52,024 |
| Dec 17, 2024 | 783.00 | 783.00 | 765.00 | 769.05 | 769.05 | 40,271 |
| Dec 16, 2024 | 769.60 | 792.20 | 765.00 | 782.75 | 782.75 | 57,426 |
| Dec 13, 2024 | 775.00 | 776.95 | 754.35 | 765.45 | 765.45 | 53,690 |
| Dec 12, 2024 | 785.95 | 793.30 | 774.00 | 777.90 | 777.90 | 32,841 |
| Dec 11, 2024 | 802.00 | 803.90 | 783.10 | 786.20 | 786.20 | 30,679 |
| Dec 10, 2024 | 825.95 | 829.35 | 791.25 | 797.35 | 797.35 | 161,625 |
| Dec 9, 2024 | 815.70 | 832.00 | 804.95 | 822.50 | 822.50 | 216,752 |
| Dec 6, 2024 | 803.95 | 815.70 | 755.15 | 809.00 | 809.00 | 225,309 |
| Dec 5, 2024 | 815.00 | 825.20 | 783.00 | 797.65 | 797.65 | 153,199 |
| Dec 4, 2024 | 831.50 | 844.95 | 813.30 | 823.00 | 823.00 | 96,267 |
| Dec 3, 2024 | 830.00 | 837.00 | 811.10 | 824.60 | 824.60 | 85,348 |
| Dec 2, 2024 | 848.85 | 853.80 | 825.00 | 828.00 | 828.00 | 132,539 |
| Nov 29, 2024 | 796.40 | 859.85 | 795.00 | 853.95 | 853.95 | 555,318 |
| Nov 28, 2024 | 766.00 | 800.00 | 754.00 | 794.05 | 794.05 | 72,675 |
| Nov 27, 2024 | 801.00 | 801.45 | 757.85 | 764.70 | 764.70 | 59,712 |
| Nov 26, 2024 | 767.70 | 800.00 | 755.60 | 789.10 | 789.10 | 126,343 |
| Nov 25, 2024 | 764.90 | 775.90 | 743.95 | 760.55 | 760.55 | 54,708 |
| Nov 22, 2024 | 735.65 | 752.25 | 726.65 | 742.80 | 742.80 | 52,648 |
| Nov 21, 2024 | 755.00 | 755.00 | 725.05 | 733.45 | 733.45 | 60,602 |
| Nov 19, 2024 | 764.90 | 804.40 | 742.20 | 755.00 | 755.00 | 187,082 |
| Nov 18, 2024 | 721.00 | 775.00 | 721.00 | 755.00 | 755.00 | 179,946 |
| Nov 14, 2024 | 700.20 | 720.55 | 693.10 | 710.95 | 710.95 | 39,356 |
| Nov 13, 2024 | 720.00 | 728.45 | 687.90 | 704.75 | 704.75 | 66,498 |
| Nov 12, 2024 | 744.00 | 746.95 | 719.60 | 725.10 | 725.10 | 37,251 |
| Nov 11, 2024 | 733.40 | 775.00 | 720.35 | 737.85 | 737.85 | 124,807 |
| Nov 8, 2024 | 754.25 | 761.00 | 716.00 | 727.35 | 727.35 | 124,144 |
| Nov 7, 2024 | 759.00 | 779.00 | 747.10 | 760.30 | 760.30 | 98,404 |
| Nov 6, 2024 | 730.00 | 763.95 | 720.70 | 757.65 | 757.65 | 132,335 |
| Nov 5, 2024 | 702.35 | 745.50 | 702.35 | 732.95 | 732.95 | 195,810 |
| Nov 4, 2024 | 690.80 | 719.00 | 680.30 | 709.65 | 709.65 | 259,352 |
| Nov 1, 2024 | 674.00 | 691.95 | 660.30 | 681.15 | 681.15 | 34,365 |
| Oct 31, 2024 | 661.50 | 684.80 | 661.50 | 671.80 | 671.80 | 38,009 |
| Oct 30, 2024 | 614.80 | 680.90 | 614.80 | 671.40 | 671.40 | 128,145 |
| Oct 29, 2024 | 586.25 | 630.00 | 582.90 | 618.95 | 618.95 | 40,348 |
| Oct 28, 2024 | 593.65 | 597.90 | 570.10 | 594.75 | 594.75 | 23,366 |
| Oct 25, 2024 | 601.65 | 601.65 | 583.40 | 593.65 | 593.65 | 23,053 |
| Oct 24, 2024 | 596.10 | 604.80 | 591.40 | 601.55 | 601.55 | 15,674 |
| Oct 23, 2024 | 600.40 | 610.00 | 582.10 | 594.60 | 594.60 | 38,910 |
| Oct 22, 2024 | 650.00 | 650.00 | 594.55 | 600.35 | 600.35 | 85,773 |
| Oct 21, 2024 | 646.70 | 663.90 | 640.00 | 642.35 | 642.35 | 91,395 |
| Oct 18, 2024 | 616.90 | 664.00 | 610.05 | 639.25 | 639.25 | 394,917 |
| Oct 17, 2024 | 613.90 | 613.90 | 601.55 | 603.35 | 603.35 | 8,432 |
| Oct 16, 2024 | 603.30 | 636.60 | 603.30 | 608.50 | 608.50 | 41,626 |
| Oct 15, 2024 | 613.85 | 613.85 | 600.35 | 603.35 | 603.35 | 9,671 |
| Oct 14, 2024 | 608.00 | 610.45 | 591.50 | 604.65 | 604.65 | 7,173 |
| Oct 11, 2024 | 609.90 | 615.20 | 605.00 | 607.95 | 607.95 | 8,353 |
| Oct 10, 2024 | 594.70 | 614.90 | 591.85 | 609.90 | 609.90 | 22,937 |
| Oct 9, 2024 | 589.35 | 602.95 | 589.35 | 593.20 | 593.20 | 11,718 |
| Oct 8, 2024 | 585.00 | 594.55 | 580.85 | 589.35 | 589.35 | 10,921 |
| Oct 7, 2024 | 600.30 | 603.30 | 581.90 | 585.80 | 585.80 | 16,632 |
| Oct 4, 2024 | 606.00 | 613.00 | 599.10 | 602.05 | 602.05 | 23,068 |
| Oct 3, 2024 | 610.25 | 626.45 | 602.15 | 607.25 | 607.25 | 24,815 |
| Oct 1, 2024 | 619.25 | 623.95 | 608.60 | 610.25 | 610.25 | 15,197 |
| Sep 30, 2024 | 611.00 | 645.00 | 600.00 | 616.80 | 616.80 | 28,343 |
| Sep 27, 2024 | 612.15 | 617.20 | 608.05 | 611.05 | 611.05 | 13,655 |
| Sep 26, 2024 | 612.80 | 623.60 | 607.20 | 609.40 | 609.40 | 18,901 |
| Sep 25, 2024 | 628.50 | 631.45 | 610.35 | 612.70 | 612.70 | 26,532 |
| Sep 24, 2024 | 630.00 | 631.20 | 622.40 | 624.15 | 624.15 | 19,699 |
| Sep 23, 2024 | 629.00 | 634.95 | 625.15 | 627.05 | 627.05 | 11,395 |
| Sep 20, 2024 | 632.50 | 638.00 | 627.95 | 631.10 | 631.10 | 10,791 |
| Sep 19, 2024 | 636.00 | 640.00 | 622.85 | 629.80 | 629.80 | 48,849 |
| Sep 18, 2024 | 638.00 | 640.20 | 621.80 | 626.70 | 626.70 | 20,566 |
| Sep 17, 2024 | 642.60 | 643.55 | 630.40 | 635.70 | 635.70 | 24,348 |
| Sep 16, 2024 | 629.55 | 641.00 | 628.00 | 640.05 | 640.05 | 35,693 |
| Sep 13, 2024 | 631.25 | 634.00 | 622.80 | 626.95 | 626.95 | 16,600 |
| Sep 12, 2024 | 639.05 | 640.00 | 626.00 | 629.70 | 629.70 | 17,082 |
| Sep 11, 2024 | 646.15 | 659.60 | 631.10 | 633.85 | 633.85 | 35,926 |
| Sep 10, 2024 | 659.50 | 663.95 | 649.25 | 651.65 | 651.65 | 28,046 |
| Sep 9, 2024 | 663.65 | 665.05 | 653.75 | 656.20 | 656.20 | 21,646 |
| Sep 6, 2024 | 677.00 | 682.90 | 655.00 | 659.85 | 659.85 | 44,607 |
| Sep 5, 2024 | 680.65 | 680.65 | 669.90 | 675.30 | 675.30 | 26,621 |
| Sep 4, 2024 | 668.80 | 683.75 | 660.15 | 673.75 | 673.75 | 59,978 |
| Sep 3, 2024 | 651.95 | 697.00 | 647.95 | 665.55 | 665.55 | 140,670 |
| Sep 2, 2024 | 660.00 | 660.00 | 645.10 | 646.15 | 646.15 | 18,379 |
| Aug 30, 2024 | 650.00 | 660.75 | 648.00 | 651.00 | 651.00 | 14,778 |
| Aug 29, 2024 | 669.95 | 669.95 | 643.60 | 652.40 | 652.40 | 46,358 |
| Aug 28, 2024 | 660.15 | 671.95 | 660.15 | 664.05 | 664.05 | 22,562 |
| Aug 27, 2024 | 660.90 | 684.00 | 660.85 | 665.55 | 665.55 | 38,482 |
| Aug 26, 2024 | 674.00 | 685.00 | 658.00 | 660.90 | 660.90 | 35,231 |
| Aug 23, 2024 | 679.95 | 679.95 | 660.10 | 673.40 | 673.40 | 31,640 |
| Aug 22, 2024 | 681.55 | 684.85 | 670.00 | 674.10 | 674.10 | 39,283 |
| Aug 21, 2024 | 649.30 | 674.25 | 649.30 | 670.95 | 670.95 | 47,547 |
| Aug 20, 2024 | 650.00 | 663.50 | 642.05 | 655.70 | 655.70 | 52,001 |
| Aug 19, 2024 | 643.60 | 657.00 | 636.55 | 651.05 | 651.05 | 29,857 |
| Aug 16, 2024 | 630.05 | 640.90 | 630.05 | 636.05 | 636.05 | 25,926 |
| Aug 14, 2024 | 0.5 Dividend | |||||
| Aug 14, 2024 | 629.45 | 645.00 | 616.05 | 641.60 | 641.60 | 45,633 |
| Aug 13, 2024 | 635.90 | 637.45 | 620.00 | 623.80 | 623.30 | 22,814 |
| Aug 12, 2024 | 633.85 | 639.25 | 620.00 | 626.50 | 626.00 | 25,988 |
| Aug 9, 2024 | 630.00 | 650.40 | 627.05 | 634.40 | 633.89 | 37,196 |
| Aug 8, 2024 | 627.00 | 634.95 | 622.00 | 625.05 | 624.55 | 26,846 |
| Aug 7, 2024 | 632.00 | 639.90 | 620.45 | 625.80 | 625.30 | 34,650 |
| Aug 6, 2024 | 640.50 | 656.65 | 617.00 | 620.40 | 619.90 | 67,585 |
| Aug 5, 2024 | 632.00 | 658.00 | 627.40 | 630.95 | 630.44 | 65,579 |
| Aug 2, 2024 | 664.95 | 678.30 | 660.10 | 665.60 | 665.07 | 89,563 |
| Aug 1, 2024 | 688.00 | 702.75 | 665.10 | 671.00 | 670.46 | 158,734 |
| Jul 31, 2024 | 688.80 | 694.00 | 671.10 | 687.50 | 686.95 | 270,938 |
| Jul 30, 2024 | 642.65 | 706.80 | 631.60 | 676.15 | 675.61 | 1,939,460 |
| Jul 29, 2024 | 614.90 | 619.20 | 599.00 | 600.80 | 600.32 | 43,184 |
| Jul 26, 2024 | 610.00 | 613.80 | 603.00 | 606.50 | 606.01 | 22,795 |
| Jul 25, 2024 | 600.00 | 623.10 | 594.20 | 601.25 | 600.77 | 48,034 |
| Jul 24, 2024 | 621.00 | 621.00 | 597.95 | 602.70 | 602.22 | 29,332 |
| Jul 23, 2024 | 591.45 | 600.00 | 575.90 | 595.70 | 595.22 | 31,789 |
| Jul 22, 2024 | 605.65 | 614.80 | 581.10 | 587.15 | 586.68 | 79,411 |
| Jul 19, 2024 | 628.80 | 629.30 | 604.10 | 614.80 | 614.31 | 42,448 |
| Jul 18, 2024 | 638.00 | 641.40 | 626.55 | 627.90 | 627.40 | 33,146 |
| Jul 16, 2024 | 643.45 | 652.80 | 635.15 | 638.65 | 638.14 | 37,016 |
| Jul 15, 2024 | 652.00 | 654.90 | 638.00 | 643.50 | 642.98 | 65,410 |
| Jul 12, 2024 | 648.95 | 659.40 | 635.80 | 643.65 | 643.13 | 53,697 |
| Jul 11, 2024 | 640.10 | 662.30 | 640.10 | 645.50 | 644.98 | 89,799 |
| Jul 10, 2024 | 640.00 | 648.40 | 630.05 | 641.70 | 641.19 | 44,167 |
| Jul 9, 2024 | 648.90 | 648.90 | 635.00 | 640.30 | 639.79 | 28,692 |
| Jul 8, 2024 | 631.30 | 649.40 | 626.10 | 641.30 | 640.79 | 75,023 |
| Jul 5, 2024 | 638.80 | 638.80 | 626.05 | 631.40 | 630.89 | 37,716 |
| Jul 4, 2024 | 630.00 | 635.65 | 626.05 | 629.05 | 628.55 | 28,668 |
| Jul 3, 2024 | 634.05 | 644.55 | 624.20 | 629.30 | 628.80 | 53,283 |
| Jul 2, 2024 | 645.35 | 651.65 | 630.00 | 635.05 | 634.54 | 34,584 |
| Jul 1, 2024 | 631.70 | 641.65 | 624.00 | 635.80 | 635.29 | 35,804 |
| Jun 28, 2024 | 640.05 | 651.75 | 627.05 | 630.60 | 630.09 | 55,312 |
| Jun 27, 2024 | 622.20 | 653.15 | 619.20 | 642.00 | 641.49 | 106,053 |
| Jun 26, 2024 | 614.50 | 629.05 | 610.90 | 622.30 | 621.80 | 62,021 |
| Jun 25, 2024 | 626.65 | 654.00 | 607.05 | 610.25 | 609.76 | 210,308 |
| Jun 24, 2024 | 637.80 | 638.00 | 622.60 | 626.65 | 626.15 | 24,736 |
| Jun 21, 2024 | 629.85 | 642.20 | 622.40 | 630.45 | 629.94 | 33,857 |
| Jun 20, 2024 | 632.00 | 642.00 | 630.25 | 632.35 | 631.84 | 28,405 |
| Jun 19, 2024 | 644.10 | 651.10 | 630.90 | 636.10 | 635.59 | 41,402 |
| Jun 18, 2024 | 658.90 | 671.50 | 640.40 | 643.60 | 643.08 | 56,928 |
| Jun 14, 2024 | 660.90 | 668.00 | 653.10 | 658.90 | 658.37 | 65,868 |
| Jun 13, 2024 | 645.00 | 669.00 | 640.35 | 655.90 | 655.37 | 290,120 |
| Jun 12, 2024 | 643.25 | 649.95 | 639.00 | 645.55 | 645.03 | 27,420 |
| Jun 11, 2024 | 643.45 | 650.00 | 635.00 | 642.65 | 642.13 | 24,510 |
| Jun 10, 2024 | 639.00 | 650.45 | 631.20 | 643.45 | 642.93 | 42,985 |
| Jun 7, 2024 | 619.15 | 640.00 | 615.20 | 631.20 | 630.69 | 35,350 |
| Jun 6, 2024 | 587.90 | 630.00 | 587.90 | 614.25 | 613.76 | 44,433 |
| Jun 5, 2024 | 623.75 | 623.75 | 571.20 | 585.00 | 584.53 | 55,548 |
| Jun 4, 2024 | 637.90 | 637.90 | 520.00 | 591.25 | 590.78 | 87,616 |
| Jun 3, 2024 | 656.65 | 665.00 | 618.55 | 628.20 | 627.70 | 93,937 |
| May 31, 2024 | 669.70 | 676.45 | 640.00 | 643.75 | 643.23 | 48,545 |
| May 30, 2024 | 671.95 | 682.15 | 663.10 | 670.50 | 669.96 | 19,927 |