NSE - Delayed Quote INR
Kabra Extrusiontechnik Limited (KABRAEXTRU.NS)
282.05
-2.15
(-0.76%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 286.95 | 286.95 | 280.65 | 282.05 | 282.05 | 18,601 |
| Jun 6, 2025 | 280.00 | 288.00 | 275.10 | 284.20 | 284.20 | 35,228 |
| Jun 5, 2025 | 270.10 | 283.10 | 265.05 | 280.10 | 280.10 | 41,736 |
| Jun 4, 2025 | 272.25 | 275.00 | 270.00 | 271.60 | 271.60 | 15,321 |
| Jun 3, 2025 | 269.20 | 272.90 | 267.30 | 271.15 | 271.15 | 14,680 |
| Jun 2, 2025 | 269.30 | 269.75 | 263.50 | 267.35 | 267.35 | 15,486 |
| May 30, 2025 | 272.00 | 274.00 | 264.15 | 266.05 | 266.05 | 24,660 |
| May 29, 2025 | 266.20 | 271.50 | 262.05 | 269.70 | 269.70 | 40,616 |
| May 28, 2025 | 261.55 | 266.75 | 261.55 | 266.20 | 266.20 | 23,640 |
| May 27, 2025 | 264.95 | 269.00 | 255.00 | 261.55 | 261.55 | 19,836 |
| May 26, 2025 | 267.50 | 267.50 | 258.30 | 262.60 | 262.60 | 29,967 |
| May 23, 2025 | 266.85 | 269.00 | 260.00 | 263.00 | 263.00 | 23,822 |
| May 22, 2025 | 276.75 | 276.75 | 258.25 | 261.85 | 261.85 | 43,711 |
| May 21, 2025 | 274.65 | 278.50 | 270.25 | 271.00 | 271.00 | 17,082 |
| May 20, 2025 | 281.00 | 284.00 | 275.00 | 276.00 | 276.00 | 27,724 |
| May 19, 2025 | 279.15 | 285.00 | 270.50 | 281.00 | 281.00 | 34,387 |
| May 16, 2025 | 282.00 | 288.10 | 278.00 | 279.35 | 279.35 | 34,124 |
| May 15, 2025 | 284.70 | 285.20 | 275.00 | 282.00 | 282.00 | 11,749 |
| May 14, 2025 | 277.00 | 284.00 | 277.00 | 282.45 | 282.45 | 24,988 |
| May 13, 2025 | 261.80 | 271.55 | 261.80 | 271.55 | 271.55 | 13,748 |
| May 12, 2025 | 251.00 | 258.65 | 251.00 | 258.65 | 258.65 | 10,902 |
| May 9, 2025 | 245.25 | 254.95 | 242.60 | 246.35 | 246.35 | 29,173 |
| May 8, 2025 | 260.50 | 267.30 | 251.70 | 255.35 | 255.35 | 19,841 |
| May 7, 2025 | 253.10 | 260.00 | 245.00 | 255.10 | 255.10 | 11,749 |
| May 6, 2025 | 264.95 | 267.80 | 250.55 | 253.85 | 253.85 | 15,866 |
| May 5, 2025 | 260.55 | 266.45 | 259.00 | 262.15 | 262.15 | 20,459 |
| May 2, 2025 | 265.25 | 270.95 | 260.40 | 261.05 | 261.05 | 15,513 |
| Apr 30, 2025 | 275.20 | 275.20 | 268.00 | 268.75 | 268.75 | 15,346 |
| Apr 29, 2025 | 282.75 | 285.95 | 273.25 | 276.65 | 276.65 | 13,649 |
| Apr 28, 2025 | 284.50 | 287.95 | 279.00 | 281.35 | 281.35 | 16,318 |
| Apr 25, 2025 | 291.75 | 297.45 | 278.00 | 286.10 | 286.10 | 29,259 |
| Apr 24, 2025 | 289.95 | 297.00 | 287.00 | 291.75 | 291.75 | 35,594 |
| Apr 23, 2025 | 298.00 | 298.70 | 281.20 | 285.65 | 285.65 | 44,753 |
| Apr 22, 2025 | 282.20 | 290.00 | 282.20 | 290.00 | 290.00 | 49,074 |
| Apr 21, 2025 | 267.90 | 276.20 | 257.55 | 276.20 | 276.20 | 32,456 |
| Apr 17, 2025 | 261.15 | 274.20 | 259.00 | 263.05 | 263.05 | 64,897 |
| Apr 16, 2025 | 261.30 | 266.70 | 257.05 | 261.15 | 261.15 | 38,155 |
| Apr 15, 2025 | 258.00 | 265.20 | 256.00 | 261.30 | 261.30 | 45,537 |
| Apr 11, 2025 | 259.80 | 259.80 | 248.00 | 253.75 | 253.75 | 30,153 |
| Apr 9, 2025 | 260.30 | 263.70 | 251.80 | 253.80 | 253.80 | 59,249 |
| Apr 8, 2025 | 270.75 | 276.65 | 262.10 | 263.70 | 263.70 | 90,256 |
| Apr 7, 2025 | 246.00 | 271.90 | 245.40 | 263.90 | 263.90 | 103,153 |
| Apr 4, 2025 | 298.00 | 301.70 | 281.65 | 286.25 | 286.25 | 192,033 |
| Apr 3, 2025 | 287.00 | 303.95 | 287.00 | 301.90 | 301.90 | 271,326 |
| Apr 2, 2025 | 292.85 | 297.55 | 281.05 | 291.75 | 291.75 | 140,892 |
| Apr 1, 2025 | 295.55 | 302.75 | 290.65 | 292.85 | 292.85 | 83,464 |
| Mar 28, 2025 | 301.00 | 309.55 | 290.50 | 292.00 | 292.00 | 116,658 |
| Mar 27, 2025 | 303.50 | 310.00 | 291.00 | 296.50 | 296.50 | 1,375,869 |
| Mar 26, 2025 | 312.00 | 317.60 | 303.30 | 305.00 | 305.00 | 104,183 |
| Mar 25, 2025 | 325.70 | 325.70 | 306.70 | 312.85 | 312.85 | 144,422 |
| Mar 24, 2025 | 327.10 | 334.70 | 320.50 | 322.70 | 322.70 | 82,003 |
| Mar 21, 2025 | 324.10 | 331.95 | 320.50 | 322.60 | 322.60 | 100,759 |
| Mar 20, 2025 | 326.00 | 331.05 | 316.00 | 324.90 | 324.90 | 277,489 |
| Mar 19, 2025 | 311.60 | 325.00 | 309.30 | 323.50 | 323.50 | 219,385 |
| Mar 18, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
| Mar 17, 2025 | 309.95 | 311.65 | 294.50 | 296.70 | 296.70 | 97,995 |
| Mar 13, 2025 | 320.00 | 323.45 | 304.20 | 306.80 | 306.80 | 48,700 |
| Mar 12, 2025 | 331.00 | 332.30 | 316.60 | 318.80 | 318.80 | 53,862 |
| Mar 11, 2025 | 329.60 | 337.00 | 323.25 | 327.35 | 327.35 | 86,078 |
| Mar 10, 2025 | 352.05 | 357.20 | 325.00 | 331.00 | 331.00 | 66,908 |
| Mar 7, 2025 | 349.25 | 360.95 | 342.05 | 356.85 | 356.85 | 83,067 |
| Mar 6, 2025 | 371.00 | 371.00 | 334.95 | 344.10 | 344.10 | 157,582 |
| Mar 5, 2025 | 325.00 | 359.00 | 324.70 | 350.55 | 350.55 | 80,318 |
| Mar 4, 2025 | 320.90 | 339.00 | 317.40 | 324.70 | 324.70 | 172,132 |
| Mar 3, 2025 | 333.00 | 337.50 | 314.05 | 325.80 | 325.80 | 81,975 |
| Feb 28, 2025 | 346.35 | 349.45 | 326.00 | 332.30 | 332.30 | 77,656 |
| Feb 27, 2025 | 362.20 | 366.35 | 348.20 | 351.60 | 351.60 | 33,704 |
| Feb 25, 2025 | 375.90 | 383.90 | 365.10 | 368.45 | 368.45 | 16,355 |
| Feb 24, 2025 | 385.35 | 387.00 | 375.30 | 378.85 | 378.85 | 23,133 |
| Feb 21, 2025 | 388.90 | 397.15 | 381.15 | 391.20 | 391.20 | 89,058 |
| Feb 20, 2025 | 373.90 | 394.00 | 368.05 | 390.75 | 390.75 | 95,125 |
| Feb 19, 2025 | 350.90 | 377.15 | 350.90 | 373.90 | 373.90 | 32,036 |
| Feb 18, 2025 | 360.00 | 368.00 | 346.85 | 356.25 | 356.25 | 51,755 |
| Feb 17, 2025 | 381.00 | 381.45 | 356.00 | 362.95 | 362.95 | 55,007 |
| Feb 14, 2025 | 400.15 | 403.00 | 377.20 | 381.55 | 381.55 | 48,745 |
| Feb 13, 2025 | 407.50 | 414.05 | 396.00 | 397.55 | 397.55 | 32,442 |
| Feb 12, 2025 | 407.50 | 417.50 | 385.00 | 413.65 | 413.65 | 75,797 |
| Feb 11, 2025 | 432.65 | 432.85 | 405.00 | 407.50 | 407.50 | 47,080 |
| Feb 10, 2025 | 450.00 | 452.90 | 430.45 | 434.50 | 434.50 | 48,276 |
| Feb 7, 2025 | 461.70 | 474.10 | 448.00 | 454.90 | 454.90 | 66,471 |
| Feb 6, 2025 | 449.50 | 473.55 | 449.50 | 462.40 | 462.40 | 57,036 |
| Feb 5, 2025 | 451.70 | 461.35 | 447.95 | 452.55 | 452.55 | 49,900 |
| Feb 4, 2025 | 439.05 | 461.00 | 418.95 | 451.40 | 451.40 | 154,648 |
| Feb 3, 2025 | 468.70 | 468.70 | 441.55 | 444.10 | 444.10 | 46,361 |
| Feb 1, 2025 | 456.75 | 471.95 | 436.50 | 467.75 | 467.75 | 36,149 |
| Jan 31, 2025 | 444.00 | 457.80 | 437.20 | 451.80 | 451.80 | 36,280 |
| Jan 30, 2025 | 448.00 | 452.95 | 436.55 | 440.00 | 440.00 | 21,207 |
| Jan 29, 2025 | 427.10 | 448.70 | 427.10 | 442.55 | 442.55 | 22,237 |
| Jan 28, 2025 | 436.00 | 443.15 | 406.55 | 433.40 | 433.40 | 91,006 |
| Jan 27, 2025 | 447.30 | 447.65 | 428.15 | 432.10 | 432.10 | 103,711 |
| Jan 24, 2025 | 464.35 | 465.05 | 446.60 | 454.10 | 454.10 | 47,356 |
| Jan 23, 2025 | 448.25 | 465.00 | 448.25 | 459.75 | 459.75 | 23,873 |
| Jan 22, 2025 | 457.50 | 462.80 | 439.55 | 454.35 | 454.35 | 82,309 |
| Jan 21, 2025 | 466.00 | 469.45 | 446.00 | 461.90 | 461.90 | 94,825 |
| Jan 20, 2025 | 465.00 | 471.40 | 457.00 | 463.05 | 463.05 | 51,935 |
| Jan 17, 2025 | 482.25 | 484.80 | 465.00 | 467.60 | 467.60 | 60,777 |
| Jan 16, 2025 | 470.90 | 488.10 | 470.90 | 482.25 | 482.25 | 68,669 |
| Jan 15, 2025 | 482.00 | 482.00 | 459.55 | 466.10 | 466.10 | 61,326 |
| Jan 14, 2025 | 471.70 | 480.00 | 459.90 | 475.55 | 475.55 | 92,299 |
| Jan 13, 2025 | 505.05 | 506.45 | 456.35 | 464.80 | 464.80 | 177,681 |
| Jan 10, 2025 | 525.00 | 529.85 | 501.60 | 505.05 | 505.05 | 130,631 |
| Jan 9, 2025 | 534.50 | 539.80 | 520.85 | 525.20 | 525.20 | 60,954 |
| Jan 8, 2025 | 558.60 | 558.60 | 530.90 | 535.20 | 535.20 | 67,717 |
| Jan 7, 2025 | 531.05 | 564.65 | 531.05 | 558.60 | 558.60 | 87,896 |
| Jan 6, 2025 | 576.50 | 584.00 | 528.00 | 537.95 | 537.95 | 205,609 |
| Jan 3, 2025 | 568.10 | 590.00 | 565.00 | 574.40 | 574.40 | 222,726 |
| Jan 2, 2025 | 569.50 | 574.70 | 565.00 | 565.85 | 565.85 | 114,370 |
| Jan 1, 2025 | 556.00 | 573.40 | 549.80 | 567.60 | 567.60 | 141,704 |
| Dec 31, 2024 | 557.10 | 564.00 | 547.55 | 551.15 | 551.15 | 159,606 |
| Dec 30, 2024 | 540.00 | 582.00 | 533.10 | 558.25 | 558.25 | 1,855,571 |
| Dec 27, 2024 | 518.40 | 548.00 | 517.30 | 533.15 | 533.15 | 162,450 |
| Dec 26, 2024 | 519.70 | 524.70 | 514.85 | 515.95 | 515.95 | 64,575 |
| Dec 24, 2024 | 521.00 | 533.50 | 517.00 | 519.70 | 519.70 | 103,219 |
| Dec 23, 2024 | 513.65 | 524.80 | 510.60 | 520.20 | 520.20 | 105,578 |
| Dec 20, 2024 | 515.90 | 534.95 | 508.15 | 510.05 | 510.05 | 186,324 |
| Dec 19, 2024 | 503.55 | 522.05 | 503.55 | 513.75 | 513.75 | 85,358 |
| Dec 18, 2024 | 515.45 | 532.00 | 505.00 | 517.30 | 517.30 | 191,383 |
| Dec 17, 2024 | 496.00 | 525.00 | 496.00 | 513.50 | 513.50 | 206,954 |
| Dec 16, 2024 | 504.00 | 516.40 | 497.35 | 500.40 | 500.40 | 46,288 |
| Dec 13, 2024 | 505.40 | 509.00 | 491.00 | 504.45 | 504.45 | 77,984 |
| Dec 12, 2024 | 506.45 | 512.40 | 495.00 | 502.05 | 502.05 | 59,399 |
| Dec 11, 2024 | 511.95 | 519.00 | 500.20 | 506.05 | 506.05 | 78,930 |
| Dec 10, 2024 | 519.30 | 519.35 | 505.50 | 511.95 | 511.95 | 91,040 |
| Dec 9, 2024 | 516.00 | 525.05 | 511.25 | 517.25 | 517.25 | 94,241 |
| Dec 6, 2024 | 512.00 | 528.00 | 506.00 | 515.75 | 515.75 | 97,761 |
| Dec 5, 2024 | 515.10 | 523.65 | 511.10 | 513.10 | 513.10 | 77,201 |
| Dec 4, 2024 | 523.00 | 527.95 | 509.10 | 514.45 | 514.45 | 133,074 |
| Dec 3, 2024 | 541.00 | 549.90 | 520.70 | 524.55 | 524.55 | 196,976 |
| Dec 2, 2024 | 516.95 | 546.60 | 511.00 | 538.80 | 538.80 | 475,615 |
| Nov 29, 2024 | 513.70 | 524.00 | 507.05 | 517.00 | 517.00 | 199,147 |
| Nov 28, 2024 | 516.25 | 527.00 | 502.05 | 514.20 | 514.20 | 349,576 |
| Nov 27, 2024 | 517.80 | 528.85 | 510.00 | 516.25 | 516.25 | 542,397 |
| Nov 26, 2024 | 471.95 | 516.00 | 464.05 | 509.90 | 509.90 | 1,166,760 |
| Nov 25, 2024 | 477.20 | 484.00 | 467.00 | 470.55 | 470.55 | 103,803 |
| Nov 22, 2024 | 447.40 | 479.00 | 445.55 | 468.85 | 468.85 | 281,986 |
| Nov 21, 2024 | 451.10 | 455.80 | 440.85 | 446.15 | 446.15 | 45,424 |
| Nov 19, 2024 | 440.70 | 468.00 | 434.95 | 455.65 | 455.65 | 128,867 |
| Nov 18, 2024 | 434.95 | 448.15 | 422.65 | 439.60 | 439.60 | 67,408 |
| Nov 14, 2024 | 429.65 | 444.60 | 428.50 | 433.10 | 433.10 | 57,198 |
| Nov 13, 2024 | 449.15 | 454.00 | 425.00 | 428.60 | 428.60 | 102,529 |
| Nov 12, 2024 | 467.35 | 472.70 | 442.00 | 451.00 | 451.00 | 108,310 |
| Nov 11, 2024 | 457.50 | 482.00 | 452.20 | 469.00 | 469.00 | 265,478 |
| Nov 8, 2024 | 446.00 | 487.20 | 440.20 | 460.55 | 460.55 | 558,278 |
| Nov 7, 2024 | 450.00 | 457.30 | 441.35 | 445.10 | 445.10 | 40,908 |
| Nov 6, 2024 | 434.10 | 451.80 | 434.10 | 448.25 | 448.25 | 79,409 |
| Nov 5, 2024 | 426.90 | 443.00 | 425.25 | 435.00 | 435.00 | 40,071 |
| Nov 4, 2024 | 435.00 | 435.60 | 421.00 | 428.40 | 428.40 | 57,067 |
| Nov 1, 2024 | 435.00 | 452.95 | 430.30 | 438.70 | 438.70 | 50,123 |
| Oct 31, 2024 | 436.40 | 442.00 | 429.00 | 434.10 | 434.10 | 35,196 |
| Oct 30, 2024 | 416.00 | 450.00 | 416.00 | 435.90 | 435.90 | 83,091 |
| Oct 29, 2024 | 418.60 | 426.70 | 413.55 | 420.55 | 420.55 | 26,475 |
| Oct 28, 2024 | 423.00 | 426.20 | 414.55 | 418.60 | 418.60 | 49,036 |
| Oct 25, 2024 | 432.45 | 434.00 | 414.30 | 420.00 | 420.00 | 83,143 |
| Oct 24, 2024 | 458.90 | 464.00 | 429.55 | 432.45 | 432.45 | 171,684 |
| Oct 23, 2024 | 422.30 | 463.10 | 415.35 | 447.40 | 447.40 | 252,950 |
| Oct 22, 2024 | 453.70 | 454.00 | 418.00 | 422.15 | 422.15 | 86,130 |
| Oct 21, 2024 | 450.00 | 460.00 | 438.55 | 452.55 | 452.55 | 123,981 |
| Oct 18, 2024 | 454.00 | 461.00 | 440.35 | 449.80 | 449.80 | 47,101 |
| Oct 17, 2024 | 461.00 | 462.55 | 450.95 | 456.20 | 456.20 | 56,827 |
| Oct 16, 2024 | 447.50 | 475.70 | 445.05 | 462.70 | 462.70 | 248,108 |
| Oct 15, 2024 | 464.00 | 464.05 | 445.05 | 450.80 | 450.80 | 106,880 |
| Oct 14, 2024 | 430.80 | 470.70 | 417.20 | 462.65 | 462.65 | 389,066 |
| Oct 11, 2024 | 434.00 | 436.00 | 424.55 | 430.30 | 430.30 | 51,971 |
| Oct 10, 2024 | 414.00 | 444.00 | 412.05 | 433.80 | 433.80 | 114,587 |
| Oct 9, 2024 | 405.95 | 415.50 | 404.00 | 411.40 | 411.40 | 48,882 |
| Oct 8, 2024 | 387.30 | 409.00 | 387.30 | 404.70 | 404.70 | 44,924 |
| Oct 7, 2024 | 411.25 | 416.25 | 385.00 | 387.30 | 387.30 | 107,497 |
| Oct 4, 2024 | 409.25 | 430.70 | 402.00 | 412.40 | 412.40 | 134,135 |
| Oct 3, 2024 | 417.15 | 422.60 | 405.00 | 409.35 | 409.35 | 112,238 |
| Oct 1, 2024 | 423.40 | 435.75 | 421.10 | 423.20 | 423.20 | 67,193 |
| Sep 30, 2024 | 426.00 | 434.30 | 418.15 | 423.40 | 423.40 | 71,279 |
| Sep 27, 2024 | 427.00 | 438.00 | 424.35 | 428.45 | 428.45 | 118,617 |
| Sep 26, 2024 | 456.00 | 458.00 | 425.10 | 427.05 | 427.05 | 214,860 |
| Sep 25, 2024 | 457.25 | 476.50 | 454.10 | 457.50 | 457.50 | 116,924 |
| Sep 24, 2024 | 457.70 | 467.05 | 452.05 | 456.10 | 456.10 | 86,776 |
| Sep 23, 2024 | 461.00 | 470.00 | 456.45 | 457.70 | 457.70 | 101,496 |
| Sep 20, 2024 | 470.00 | 474.00 | 456.65 | 459.30 | 459.30 | 106,168 |
| Sep 19, 2024 | 470.00 | 472.10 | 450.05 | 467.25 | 467.25 | 327,694 |
| Sep 18, 2024 | 475.05 | 477.95 | 461.05 | 465.85 | 465.85 | 126,704 |
| Sep 17, 2024 | 477.30 | 481.95 | 465.50 | 474.55 | 474.55 | 236,716 |
| Sep 16, 2024 | 491.00 | 500.40 | 475.00 | 477.45 | 477.45 | 538,222 |
| Sep 13, 2024 | 451.45 | 483.80 | 451.45 | 476.00 | 476.00 | 1,750,494 |
| Sep 12, 2024 | 401.00 | 457.40 | 395.25 | 448.75 | 448.75 | 1,327,433 |
| Sep 11, 2024 | 406.65 | 409.00 | 395.75 | 397.70 | 397.70 | 37,347 |
| Sep 10, 2024 | 398.90 | 409.00 | 398.90 | 405.65 | 405.65 | 33,501 |
| Sep 9, 2024 | 401.00 | 401.45 | 391.55 | 396.60 | 396.60 | 23,082 |
| Sep 6, 2024 | 410.45 | 414.75 | 398.00 | 400.35 | 400.35 | 60,521 |
| Sep 5, 2024 | 409.25 | 412.20 | 405.50 | 408.65 | 408.65 | 24,481 |
| Sep 4, 2024 | 400.00 | 412.10 | 398.00 | 406.85 | 406.85 | 29,135 |
| Sep 3, 2024 | 411.00 | 411.50 | 400.35 | 405.35 | 405.35 | 58,543 |
| Sep 2, 2024 | 417.00 | 421.50 | 406.00 | 410.15 | 410.15 | 48,905 |
| Aug 30, 2024 | 423.50 | 424.50 | 415.00 | 416.00 | 416.00 | 34,233 |
| Aug 29, 2024 | 415.00 | 424.15 | 410.35 | 419.30 | 419.30 | 82,168 |
| Aug 28, 2024 | 432.50 | 434.90 | 414.10 | 416.10 | 416.10 | 83,593 |
| Aug 27, 2024 | 433.00 | 439.40 | 425.05 | 430.80 | 430.80 | 254,483 |
| Aug 26, 2024 | 402.70 | 444.70 | 392.15 | 432.60 | 432.60 | 593,962 |
| Aug 23, 2024 | 400.95 | 408.00 | 399.00 | 400.75 | 400.75 | 39,097 |
| Aug 22, 2024 | 406.70 | 411.70 | 396.10 | 398.50 | 398.50 | 55,372 |
| Aug 21, 2024 | 410.00 | 410.55 | 399.95 | 405.55 | 405.55 | 53,122 |
| Aug 20, 2024 | 392.95 | 411.00 | 390.00 | 409.55 | 409.55 | 114,973 |
| Aug 19, 2024 | 382.00 | 392.00 | 381.00 | 389.65 | 389.65 | 46,418 |
| Aug 16, 2024 | 387.50 | 392.45 | 380.20 | 381.80 | 381.80 | 37,523 |
| Aug 14, 2024 | 387.00 | 388.85 | 375.05 | 383.65 | 383.65 | 39,227 |
| Aug 13, 2024 | 388.20 | 394.00 | 380.00 | 383.05 | 383.05 | 42,113 |
| Aug 12, 2024 | 388.15 | 393.40 | 383.25 | 386.15 | 386.15 | 49,529 |
| Aug 9, 2024 | 398.00 | 400.95 | 391.00 | 393.30 | 393.30 | 56,214 |
| Aug 8, 2024 | 390.00 | 408.25 | 386.70 | 395.65 | 395.65 | 94,793 |
| Aug 7, 2024 | 399.90 | 399.90 | 384.35 | 395.05 | 395.05 | 70,286 |
| Aug 6, 2024 | 386.00 | 394.50 | 385.00 | 386.95 | 386.95 | 59,429 |
| Aug 5, 2024 | 395.00 | 396.65 | 381.15 | 384.75 | 384.75 | 85,219 |
| Aug 2, 2024 | 402.15 | 409.35 | 400.00 | 401.45 | 401.45 | 49,408 |
| Aug 1, 2024 | 429.00 | 431.60 | 404.20 | 407.75 | 407.75 | 87,295 |
| Jul 31, 2024 | 428.70 | 431.00 | 418.00 | 425.20 | 425.20 | 120,788 |
| Jul 30, 2024 | 403.90 | 428.00 | 402.00 | 426.65 | 426.65 | 255,462 |
| Jul 29, 2024 | 402.00 | 408.85 | 400.65 | 403.90 | 403.90 | 106,258 |
| Jul 26, 2024 | 393.00 | 400.00 | 390.10 | 395.05 | 395.05 | 69,785 |
| Jul 25, 2024 | 388.00 | 397.55 | 385.50 | 391.45 | 391.45 | 51,788 |
| Jul 24, 2024 | 382.25 | 395.90 | 381.00 | 394.45 | 394.45 | 94,686 |
| Jul 23, 2024 | 390.80 | 394.75 | 366.00 | 384.20 | 384.20 | 177,521 |
| Jul 22, 2024 | 382.95 | 403.80 | 382.95 | 390.90 | 390.90 | 253,646 |
| Jul 19, 2024 | 440.15 | 446.70 | 375.45 | 383.30 | 383.30 | 808,251 |
| Jul 18, 2024 | 448.00 | 455.90 | 431.80 | 440.15 | 440.15 | 209,824 |
| Jul 16, 2024 | 431.00 | 464.50 | 431.00 | 443.70 | 443.70 | 965,548 |
| Jul 15, 2024 | 431.00 | 437.90 | 423.05 | 430.40 | 430.40 | 122,774 |
| Jul 12, 2024 | 3.5 Dividend | |||||
| Jul 12, 2024 | 425.50 | 447.00 | 425.35 | 428.20 | 428.20 | 470,905 |
| Jul 11, 2024 | 400.70 | 442.35 | 400.70 | 425.35 | 421.85 | 756,016 |
| Jul 10, 2024 | 405.90 | 407.95 | 396.05 | 399.20 | 395.92 | 63,908 |
| Jul 9, 2024 | 408.90 | 413.45 | 402.35 | 406.35 | 403.01 | 61,672 |
| Jul 8, 2024 | 407.05 | 414.90 | 394.75 | 406.60 | 403.25 | 185,208 |
| Jul 5, 2024 | 411.00 | 412.35 | 400.05 | 405.25 | 401.92 | 66,231 |
| Jul 4, 2024 | 410.40 | 414.90 | 407.50 | 410.35 | 406.97 | 64,530 |
| Jul 3, 2024 | 415.00 | 415.00 | 408.00 | 409.60 | 406.23 | 68,527 |
| Jul 2, 2024 | 414.75 | 417.75 | 409.00 | 413.00 | 409.60 | 38,338 |
| Jul 1, 2024 | 413.95 | 421.80 | 410.00 | 412.30 | 408.91 | 69,859 |
| Jun 28, 2024 | 411.25 | 422.50 | 409.70 | 414.35 | 410.94 | 68,094 |
| Jun 27, 2024 | 426.10 | 428.10 | 406.50 | 409.95 | 406.58 | 84,162 |
| Jun 26, 2024 | 431.95 | 444.00 | 415.00 | 425.15 | 421.65 | 85,828 |
| Jun 25, 2024 | 410.00 | 447.00 | 409.95 | 430.55 | 427.01 | 778,315 |
| Jun 24, 2024 | 412.45 | 413.05 | 404.20 | 408.40 | 405.04 | 35,168 |
| Jun 21, 2024 | 413.00 | 418.15 | 407.00 | 412.55 | 409.16 | 46,977 |
| Jun 20, 2024 | 408.45 | 419.00 | 408.05 | 413.25 | 409.85 | 89,368 |
| Jun 19, 2024 | 417.50 | 421.05 | 402.95 | 405.10 | 401.77 | 86,775 |
| Jun 18, 2024 | 420.00 | 433.00 | 412.00 | 415.25 | 411.83 | 115,984 |
| Jun 14, 2024 | 424.20 | 426.80 | 416.30 | 419.70 | 416.25 | 105,995 |
| Jun 13, 2024 | 429.10 | 429.10 | 421.00 | 422.60 | 419.12 | 67,830 |
| Jun 12, 2024 | 425.00 | 438.00 | 422.60 | 425.65 | 422.15 | 319,691 |
| Jun 11, 2024 | 404.65 | 436.65 | 402.50 | 422.60 | 419.12 | 687,530 |
| Jun 10, 2024 | 412.90 | 418.45 | 401.25 | 403.35 | 400.03 | 130,074 |