NSE - Delayed Quote INR
Kolte-Patil Developers Limited (KOLTEPATIL.NS)
341.40
+1.35
+(0.40%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 340.05 | 351.40 | 337.20 | 341.40 | 341.40 | 420,980 |
| Apr 23, 2025 | 342.60 | 346.45 | 333.65 | 340.05 | 340.05 | 310,487 |
| Apr 22, 2025 | 347.15 | 353.15 | 338.05 | 340.85 | 340.85 | 465,783 |
| Apr 21, 2025 | 337.45 | 347.85 | 336.50 | 346.10 | 346.10 | 539,746 |
| Apr 17, 2025 | 333.30 | 339.00 | 332.40 | 335.20 | 335.20 | 110,996 |
| Apr 16, 2025 | 338.00 | 339.95 | 329.40 | 333.30 | 333.30 | 177,997 |
| Apr 15, 2025 | 332.10 | 340.85 | 332.05 | 337.80 | 337.80 | 322,169 |
| Apr 11, 2025 | 333.90 | 337.75 | 326.95 | 330.15 | 330.15 | 116,369 |
| Apr 9, 2025 | 331.15 | 332.35 | 325.20 | 327.45 | 327.45 | 55,306 |
| Apr 8, 2025 | 328.00 | 332.90 | 324.10 | 331.15 | 331.15 | 73,385 |
| Apr 7, 2025 | 311.40 | 324.70 | 311.40 | 323.00 | 323.00 | 298,860 |
| Apr 4, 2025 | 336.00 | 336.00 | 325.15 | 331.75 | 331.75 | 138,830 |
| Apr 3, 2025 | 327.20 | 341.10 | 327.20 | 336.50 | 336.50 | 216,946 |
| Apr 2, 2025 | 326.60 | 336.00 | 323.50 | 332.45 | 332.45 | 155,855 |
| Apr 1, 2025 | 323.10 | 328.20 | 323.10 | 325.70 | 325.70 | 80,972 |
| Mar 28, 2025 | 327.00 | 333.45 | 323.00 | 323.80 | 323.80 | 152,000 |
| Mar 27, 2025 | 326.40 | 329.70 | 321.05 | 326.75 | 326.75 | 415,334 |
| Mar 26, 2025 | 328.05 | 334.10 | 325.20 | 326.35 | 326.35 | 225,714 |
| Mar 25, 2025 | 338.85 | 342.30 | 327.00 | 328.80 | 328.80 | 307,394 |
| Mar 24, 2025 | 339.30 | 341.20 | 333.50 | 336.75 | 336.75 | 387,145 |
| Mar 21, 2025 | 342.90 | 351.05 | 335.75 | 337.85 | 337.85 | 502,051 |
| Mar 20, 2025 | 341.85 | 348.45 | 337.45 | 339.30 | 339.30 | 314,167 |
| Mar 19, 2025 | 342.45 | 348.85 | 338.10 | 341.85 | 341.85 | 328,954 |
| Mar 18, 2025 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| Mar 17, 2025 | 360.00 | 360.00 | 335.70 | 342.40 | 342.40 | 1,832,221 |
| Mar 13, 2025 | 333.95 | 355.00 | 324.90 | 346.65 | 346.65 | 2,973,464 |
| Mar 12, 2025 | 315.00 | 342.40 | 312.80 | 338.75 | 338.75 | 2,112,031 |
| Mar 11, 2025 | 290.10 | 327.20 | 288.10 | 317.40 | 317.40 | 2,459,446 |
| Mar 10, 2025 | 281.55 | 303.50 | 281.55 | 285.90 | 285.90 | 1,526,313 |
| Mar 7, 2025 | 282.45 | 286.45 | 274.10 | 276.10 | 276.10 | 130,102 |
| Mar 6, 2025 | 275.00 | 287.90 | 270.80 | 282.65 | 282.65 | 189,762 |
| Mar 5, 2025 | 257.25 | 274.00 | 257.25 | 270.80 | 270.80 | 252,371 |
| Mar 4, 2025 | 247.90 | 265.00 | 243.60 | 259.15 | 259.15 | 291,111 |
| Mar 3, 2025 | 251.25 | 258.70 | 239.00 | 249.90 | 249.90 | 276,024 |
| Feb 28, 2025 | 252.00 | 253.55 | 245.10 | 250.00 | 250.00 | 249,986 |
| Feb 27, 2025 | 260.50 | 261.90 | 247.15 | 251.00 | 251.00 | 134,540 |
| Feb 25, 2025 | 265.90 | 268.00 | 258.10 | 259.55 | 259.55 | 80,491 |
| Feb 24, 2025 | 269.65 | 271.05 | 262.25 | 265.90 | 265.90 | 76,525 |
| Feb 21, 2025 | 269.90 | 282.90 | 268.40 | 272.35 | 272.35 | 115,940 |
| Feb 20, 2025 | 267.00 | 271.80 | 264.10 | 268.05 | 268.05 | 101,777 |
| Feb 19, 2025 | 258.00 | 269.55 | 255.05 | 266.95 | 266.95 | 145,292 |
| Feb 18, 2025 | 267.00 | 267.00 | 252.20 | 258.20 | 258.20 | 156,578 |
| Feb 17, 2025 | 272.25 | 274.00 | 258.00 | 265.05 | 265.05 | 201,120 |
| Feb 14, 2025 | 290.95 | 290.95 | 272.00 | 274.40 | 274.40 | 150,558 |
| Feb 13, 2025 | 295.85 | 300.95 | 288.00 | 291.00 | 291.00 | 133,896 |
| Feb 12, 2025 | 298.00 | 300.00 | 282.30 | 295.85 | 295.85 | 648,038 |
| Feb 11, 2025 | 295.90 | 301.90 | 283.10 | 285.60 | 285.60 | 270,902 |
| Feb 10, 2025 | 300.50 | 304.80 | 292.10 | 293.70 | 293.70 | 129,239 |
| Feb 7, 2025 | 301.10 | 322.00 | 295.95 | 300.50 | 300.50 | 543,792 |
| Feb 6, 2025 | 302.00 | 312.65 | 299.20 | 306.55 | 306.55 | 292,186 |
| Feb 5, 2025 | 280.80 | 309.90 | 277.50 | 301.80 | 301.80 | 931,601 |
| Feb 4, 2025 | 277.15 | 281.95 | 273.00 | 276.65 | 276.65 | 195,218 |
| Feb 3, 2025 | 283.20 | 283.80 | 272.55 | 274.70 | 274.70 | 158,363 |
| Feb 1, 2025 | 288.00 | 290.95 | 280.05 | 281.20 | 281.20 | 147,873 |
| Jan 31, 2025 | 286.50 | 293.00 | 282.55 | 285.50 | 285.50 | 180,735 |
| Jan 30, 2025 | 291.30 | 301.90 | 280.25 | 282.75 | 282.75 | 207,182 |
| Jan 29, 2025 | 284.90 | 293.55 | 284.90 | 289.85 | 289.85 | 109,750 |
| Jan 28, 2025 | 294.70 | 294.70 | 275.75 | 283.40 | 283.40 | 149,794 |
| Jan 27, 2025 | 302.50 | 303.25 | 286.00 | 287.60 | 287.60 | 103,271 |
| Jan 24, 2025 | 318.85 | 321.95 | 302.00 | 303.45 | 303.45 | 72,075 |
| Jan 23, 2025 | 320.00 | 323.85 | 314.75 | 316.25 | 316.25 | 82,603 |
| Jan 22, 2025 | 320.05 | 326.70 | 317.70 | 323.00 | 323.00 | 229,722 |
| Jan 21, 2025 | 311.10 | 329.00 | 311.05 | 322.15 | 322.15 | 498,208 |
| Jan 20, 2025 | 318.95 | 323.45 | 309.45 | 310.45 | 310.45 | 171,477 |
| Jan 17, 2025 | 303.00 | 331.50 | 303.00 | 318.70 | 318.70 | 337,316 |
| Jan 16, 2025 | 300.35 | 310.00 | 300.35 | 308.05 | 308.05 | 140,257 |
| Jan 15, 2025 | 298.65 | 319.90 | 297.15 | 298.70 | 298.70 | 310,693 |
| Jan 14, 2025 | 303.55 | 306.20 | 269.80 | 294.25 | 294.25 | 334,320 |
| Jan 13, 2025 | 318.00 | 320.50 | 297.10 | 300.15 | 300.15 | 144,965 |
| Jan 10, 2025 | 334.05 | 334.95 | 319.10 | 320.60 | 320.60 | 142,652 |
| Jan 9, 2025 | 338.05 | 342.90 | 331.00 | 334.25 | 334.25 | 88,729 |
| Jan 8, 2025 | 344.20 | 346.00 | 335.10 | 338.00 | 338.00 | 87,931 |
| Jan 7, 2025 | 350.50 | 351.85 | 343.05 | 344.00 | 344.00 | 83,539 |
| Jan 6, 2025 | 358.00 | 358.00 | 342.60 | 347.10 | 347.10 | 150,953 |
| Jan 3, 2025 | 358.75 | 365.40 | 356.00 | 357.35 | 357.35 | 85,131 |
| Jan 2, 2025 | 356.90 | 361.15 | 354.75 | 359.15 | 359.15 | 181,606 |
| Jan 1, 2025 | 357.25 | 359.80 | 355.05 | 356.25 | 356.25 | 54,052 |
| Dec 31, 2024 | 360.10 | 363.25 | 355.10 | 357.65 | 357.65 | 150,841 |
| Dec 30, 2024 | 355.80 | 367.70 | 352.00 | 360.70 | 360.70 | 271,928 |
| Dec 27, 2024 | 351.90 | 360.85 | 349.95 | 355.10 | 355.10 | 272,821 |
| Dec 26, 2024 | 355.20 | 360.00 | 350.05 | 351.30 | 351.30 | 88,522 |
| Dec 24, 2024 | 356.15 | 360.80 | 352.00 | 353.45 | 353.45 | 75,509 |
| Dec 23, 2024 | 367.00 | 369.95 | 349.40 | 353.10 | 353.10 | 165,329 |
| Dec 20, 2024 | 370.50 | 374.35 | 362.30 | 364.50 | 364.50 | 126,996 |
| Dec 19, 2024 | 375.00 | 376.30 | 370.00 | 370.50 | 370.50 | 108,983 |
| Dec 18, 2024 | 379.75 | 381.20 | 375.00 | 376.35 | 376.35 | 150,628 |
| Dec 17, 2024 | 378.50 | 389.55 | 377.10 | 378.75 | 378.75 | 144,362 |
| Dec 16, 2024 | 375.55 | 384.60 | 375.00 | 378.45 | 378.45 | 156,848 |
| Dec 13, 2024 | 382.05 | 383.00 | 369.10 | 375.55 | 375.55 | 178,239 |
| Dec 12, 2024 | 383.50 | 392.00 | 382.00 | 384.15 | 384.15 | 120,008 |
| Dec 11, 2024 | 384.00 | 389.95 | 382.00 | 383.45 | 383.45 | 90,241 |
| Dec 10, 2024 | 387.60 | 391.00 | 382.00 | 383.05 | 383.05 | 74,400 |
| Dec 9, 2024 | 387.10 | 392.45 | 385.00 | 386.80 | 386.80 | 95,488 |
| Dec 6, 2024 | 390.90 | 394.45 | 385.20 | 387.10 | 387.10 | 101,451 |
| Dec 5, 2024 | 394.00 | 397.00 | 388.15 | 390.50 | 390.50 | 193,672 |
| Dec 4, 2024 | 388.75 | 395.40 | 386.60 | 392.85 | 392.85 | 248,424 |
| Dec 3, 2024 | 375.00 | 392.90 | 375.00 | 387.90 | 387.90 | 878,715 |
| Dec 2, 2024 | 369.00 | 374.00 | 365.00 | 372.00 | 372.00 | 166,925 |
| Nov 29, 2024 | 369.85 | 371.45 | 362.70 | 369.30 | 369.30 | 169,558 |
| Nov 28, 2024 | 366.10 | 374.80 | 362.10 | 365.45 | 365.45 | 261,527 |
| Nov 27, 2024 | 367.55 | 373.00 | 362.30 | 364.70 | 364.70 | 163,556 |
| Nov 26, 2024 | 367.00 | 368.90 | 362.10 | 364.80 | 364.80 | 81,918 |
| Nov 25, 2024 | 376.00 | 386.00 | 363.10 | 365.85 | 365.85 | 281,691 |
| Nov 22, 2024 | 360.00 | 366.95 | 353.15 | 360.55 | 360.55 | 304,660 |
| Nov 21, 2024 | 360.05 | 360.75 | 348.50 | 349.95 | 349.95 | 82,865 |
| Nov 19, 2024 | 352.00 | 364.25 | 352.00 | 358.00 | 358.00 | 152,616 |
| Nov 18, 2024 | 357.90 | 360.90 | 347.10 | 349.65 | 349.65 | 140,660 |
| Nov 14, 2024 | 360.00 | 362.70 | 353.00 | 355.45 | 355.45 | 148,219 |
| Nov 13, 2024 | 366.00 | 369.75 | 356.05 | 360.10 | 360.10 | 268,732 |
| Nov 12, 2024 | 364.00 | 393.70 | 360.00 | 364.80 | 364.80 | 1,413,947 |
| Nov 11, 2024 | 377.05 | 382.00 | 362.00 | 363.45 | 363.45 | 137,938 |
| Nov 8, 2024 | 372.85 | 376.30 | 366.15 | 374.45 | 374.45 | 126,866 |
| Nov 7, 2024 | 369.35 | 382.80 | 367.05 | 372.20 | 372.20 | 204,038 |
| Nov 6, 2024 | 364.00 | 373.50 | 364.00 | 367.80 | 367.80 | 187,082 |
| Nov 5, 2024 | 360.20 | 367.40 | 357.15 | 361.45 | 361.45 | 113,556 |
| Nov 4, 2024 | 372.15 | 372.20 | 360.20 | 362.10 | 362.10 | 68,477 |
| Nov 1, 2024 | 369.40 | 375.20 | 369.40 | 372.15 | 372.15 | 27,875 |
| Oct 31, 2024 | 368.80 | 373.90 | 365.00 | 367.40 | 367.40 | 104,007 |
| Oct 30, 2024 | 363.10 | 373.15 | 362.50 | 368.55 | 368.55 | 170,395 |
| Oct 29, 2024 | 366.50 | 367.50 | 359.05 | 362.20 | 362.20 | 80,340 |
| Oct 28, 2024 | 362.55 | 370.35 | 356.95 | 364.65 | 364.65 | 170,964 |
| Oct 25, 2024 | 371.40 | 371.40 | 350.50 | 360.70 | 360.70 | 327,418 |
| Oct 24, 2024 | 382.65 | 382.65 | 366.35 | 369.65 | 369.65 | 179,260 |
| Oct 23, 2024 | 374.85 | 386.00 | 360.10 | 382.55 | 382.55 | 483,267 |
| Oct 22, 2024 | 387.50 | 390.90 | 372.45 | 374.85 | 374.85 | 410,971 |
| Oct 21, 2024 | 398.90 | 407.50 | 387.00 | 392.40 | 392.40 | 477,227 |
| Oct 18, 2024 | 404.95 | 406.60 | 396.05 | 398.60 | 398.60 | 566,904 |
| Oct 17, 2024 | 411.10 | 446.35 | 400.25 | 409.00 | 409.00 | 9,698,815 |
| Oct 16, 2024 | 383.80 | 396.00 | 383.60 | 392.30 | 392.30 | 169,387 |
| Oct 15, 2024 | 387.10 | 390.45 | 378.05 | 382.00 | 382.00 | 166,901 |
| Oct 14, 2024 | 391.65 | 394.40 | 384.20 | 387.75 | 387.75 | 116,206 |
| Oct 11, 2024 | 391.35 | 394.70 | 385.55 | 391.65 | 391.65 | 139,024 |
| Oct 10, 2024 | 386.70 | 394.25 | 384.05 | 387.75 | 387.75 | 322,948 |
| Oct 9, 2024 | 386.00 | 394.90 | 383.60 | 385.20 | 385.20 | 436,810 |
| Oct 8, 2024 | 374.50 | 387.20 | 374.45 | 383.75 | 383.75 | 99,412 |
| Oct 7, 2024 | 389.30 | 389.30 | 371.00 | 376.55 | 376.55 | 157,666 |
| Oct 4, 2024 | 385.20 | 388.15 | 376.05 | 384.50 | 384.50 | 144,803 |
| Oct 3, 2024 | 392.60 | 395.00 | 383.15 | 386.45 | 386.45 | 153,080 |
| Oct 1, 2024 | 394.95 | 398.60 | 392.50 | 397.35 | 397.35 | 84,541 |
| Sep 30, 2024 | 401.00 | 401.00 | 391.00 | 393.55 | 393.55 | 120,739 |
| Sep 27, 2024 | 406.85 | 407.70 | 397.25 | 401.60 | 401.60 | 209,536 |
| Sep 26, 2024 | 402.80 | 413.40 | 399.20 | 402.80 | 402.80 | 318,413 |
| Sep 25, 2024 | 418.00 | 422.00 | 402.00 | 405.50 | 405.50 | 373,967 |
| Sep 24, 2024 | 421.60 | 423.85 | 418.00 | 420.30 | 420.30 | 167,427 |
| Sep 23, 2024 | 422.85 | 429.00 | 413.00 | 421.75 | 421.75 | 430,197 |
| Sep 20, 2024 | 425.00 | 433.30 | 416.65 | 419.55 | 419.55 | 1,091,384 |
| Sep 19, 2024 | 436.00 | 436.00 | 419.85 | 425.00 | 425.00 | 340,854 |
| Sep 18, 2024 | 420.30 | 432.00 | 415.05 | 429.65 | 429.65 | 311,046 |
| Sep 17, 2024 | 416.55 | 426.15 | 416.55 | 420.30 | 420.30 | 237,647 |
| Sep 16, 2024 | 407.30 | 418.95 | 404.00 | 416.55 | 416.55 | 470,361 |
| Sep 13, 2024 | 406.70 | 410.60 | 396.80 | 401.05 | 401.05 | 526,651 |
| Sep 12, 2024 | 401.00 | 407.00 | 398.40 | 404.90 | 404.90 | 190,391 |
| Sep 11, 2024 | 407.00 | 414.60 | 395.00 | 401.25 | 401.25 | 238,585 |
| Sep 10, 2024 | 412.80 | 427.95 | 404.00 | 405.80 | 405.80 | 303,297 |
| Sep 9, 2024 | 420.00 | 420.00 | 409.00 | 410.70 | 410.70 | 155,450 |
| Sep 6, 2024 | 419.70 | 424.75 | 408.65 | 418.75 | 418.75 | 173,777 |
| Sep 5, 2024 | 423.00 | 427.00 | 413.00 | 418.60 | 418.60 | 193,734 |
| Sep 4, 2024 | 424.60 | 427.45 | 419.30 | 421.50 | 421.50 | 161,110 |
| Sep 3, 2024 | 433.50 | 441.15 | 422.90 | 424.60 | 424.60 | 186,123 |
| Sep 2, 2024 | 442.10 | 446.45 | 425.55 | 429.10 | 429.10 | 193,993 |
| Aug 30, 2024 | 443.00 | 450.85 | 438.00 | 439.90 | 439.90 | 280,789 |
| Aug 29, 2024 | 453.60 | 458.95 | 439.35 | 442.85 | 442.85 | 585,376 |
| Aug 28, 2024 | 449.10 | 464.30 | 439.05 | 461.35 | 461.35 | 826,743 |
| Aug 27, 2024 | 434.45 | 458.00 | 428.75 | 453.55 | 453.55 | 1,531,528 |
| Aug 26, 2024 | 410.40 | 439.60 | 399.90 | 431.15 | 431.15 | 1,382,345 |
| Aug 23, 2024 | 407.90 | 417.40 | 405.70 | 407.65 | 407.65 | 764,194 |
| Aug 22, 2024 | 396.00 | 409.00 | 388.20 | 407.95 | 407.95 | 1,274,657 |
| Aug 21, 2024 | 362.60 | 398.00 | 360.00 | 393.15 | 393.15 | 1,567,479 |
| Aug 20, 2024 | 357.00 | 362.35 | 357.00 | 359.95 | 359.95 | 198,580 |
| Aug 19, 2024 | 363.70 | 377.00 | 354.00 | 356.85 | 356.85 | 315,202 |
| Aug 16, 2024 | 361.00 | 365.80 | 354.55 | 358.70 | 358.70 | 115,640 |
| Aug 14, 2024 | 351.75 | 362.40 | 345.00 | 360.05 | 360.05 | 288,468 |
| Aug 13, 2024 | 366.85 | 368.65 | 349.00 | 351.75 | 351.75 | 231,042 |
| Aug 12, 2024 | 366.30 | 372.90 | 358.40 | 366.25 | 366.25 | 210,069 |
| Aug 9, 2024 | 4 Dividend | |||||
| Aug 9, 2024 | 373.95 | 382.50 | 356.10 | 368.60 | 368.60 | 1,083,226 |
| Aug 8, 2024 | 379.00 | 379.25 | 370.35 | 372.30 | 368.30 | 115,850 |
| Aug 7, 2024 | 373.95 | 379.30 | 368.60 | 376.35 | 372.31 | 168,264 |
| Aug 6, 2024 | 374.30 | 381.00 | 368.35 | 370.45 | 366.47 | 236,173 |
| Aug 5, 2024 | 374.00 | 389.65 | 365.75 | 374.20 | 370.18 | 495,241 |
| Aug 2, 2024 | 380.10 | 385.70 | 377.10 | 379.00 | 374.93 | 174,428 |
| Aug 1, 2024 | 388.75 | 393.30 | 381.25 | 385.55 | 381.41 | 187,154 |
| Jul 31, 2024 | 392.50 | 400.45 | 384.15 | 386.75 | 382.59 | 580,177 |
| Jul 30, 2024 | 401.40 | 406.90 | 387.95 | 389.95 | 385.76 | 491,260 |
| Jul 29, 2024 | 411.00 | 417.90 | 397.00 | 399.50 | 395.21 | 345,718 |
| Jul 26, 2024 | 411.20 | 418.20 | 407.70 | 409.00 | 404.61 | 224,615 |
| Jul 25, 2024 | 421.40 | 421.40 | 407.30 | 408.90 | 404.51 | 172,668 |
| Jul 24, 2024 | 413.00 | 424.00 | 410.60 | 422.30 | 417.76 | 111,736 |
| Jul 23, 2024 | 417.35 | 419.95 | 400.40 | 410.60 | 406.19 | 135,444 |
| Jul 22, 2024 | 401.10 | 416.90 | 401.10 | 414.45 | 410.00 | 120,386 |
| Jul 19, 2024 | 426.95 | 426.95 | 408.35 | 410.55 | 406.14 | 162,429 |
| Jul 18, 2024 | 429.95 | 432.45 | 417.05 | 425.45 | 420.88 | 266,545 |
| Jul 16, 2024 | 405.70 | 432.15 | 405.00 | 429.60 | 424.98 | 783,225 |
| Jul 15, 2024 | 416.65 | 419.35 | 403.55 | 404.80 | 400.45 | 173,616 |
| Jul 12, 2024 | 411.60 | 417.55 | 411.00 | 413.45 | 409.01 | 85,343 |
| Jul 11, 2024 | 420.70 | 421.50 | 409.70 | 411.60 | 407.18 | 108,967 |
| Jul 10, 2024 | 416.00 | 423.55 | 410.60 | 418.60 | 414.10 | 322,439 |
| Jul 9, 2024 | 427.15 | 427.15 | 406.10 | 408.60 | 404.21 | 360,041 |
| Jul 8, 2024 | 430.05 | 430.05 | 422.00 | 425.00 | 420.43 | 63,792 |
| Jul 5, 2024 | 429.00 | 430.15 | 420.80 | 426.75 | 422.16 | 97,426 |
| Jul 4, 2024 | 430.45 | 433.60 | 425.05 | 426.85 | 422.26 | 134,300 |
| Jul 3, 2024 | 430.10 | 433.80 | 425.05 | 427.15 | 422.56 | 98,471 |
| Jul 2, 2024 | 430.45 | 436.55 | 425.00 | 427.00 | 422.41 | 162,871 |
| Jul 1, 2024 | 435.70 | 438.25 | 424.70 | 426.80 | 422.21 | 183,750 |
| Jun 28, 2024 | 439.70 | 442.50 | 431.50 | 433.50 | 428.84 | 97,303 |
| Jun 27, 2024 | 442.25 | 447.00 | 434.20 | 437.05 | 432.35 | 289,656 |
| Jun 26, 2024 | 442.15 | 450.00 | 442.00 | 444.20 | 439.43 | 110,349 |
| Jun 25, 2024 | 450.00 | 450.00 | 442.00 | 446.05 | 441.26 | 105,644 |
| Jun 24, 2024 | 442.00 | 448.50 | 433.15 | 446.95 | 442.15 | 248,299 |
| Jun 21, 2024 | 445.00 | 446.30 | 436.60 | 440.70 | 435.97 | 113,101 |
| Jun 20, 2024 | 436.55 | 444.35 | 432.40 | 442.75 | 437.99 | 181,955 |
| Jun 19, 2024 | 443.60 | 444.00 | 432.10 | 436.55 | 431.86 | 153,406 |
| Jun 18, 2024 | 437.00 | 446.45 | 424.00 | 441.35 | 436.61 | 708,401 |
| Jun 14, 2024 | 472.00 | 472.35 | 433.20 | 442.80 | 438.04 | 627,536 |
| Jun 13, 2024 | 464.00 | 485.90 | 464.00 | 474.95 | 469.85 | 314,878 |
| Jun 12, 2024 | 469.00 | 476.40 | 459.40 | 462.05 | 457.09 | 160,054 |
| Jun 11, 2024 | 450.45 | 473.20 | 450.45 | 469.65 | 464.60 | 164,883 |
| Jun 10, 2024 | 449.75 | 456.40 | 447.00 | 450.40 | 445.56 | 240,192 |
| Jun 7, 2024 | 445.00 | 451.05 | 411.95 | 449.75 | 444.92 | 460,762 |
| Jun 6, 2024 | 450.00 | 463.60 | 448.75 | 452.60 | 447.74 | 308,211 |
| Jun 5, 2024 | 427.40 | 458.95 | 417.35 | 453.95 | 449.07 | 165,742 |
| Jun 4, 2024 | 455.15 | 455.15 | 366.75 | 427.40 | 422.81 | 407,020 |
| Jun 3, 2024 | 513.95 | 513.95 | 448.00 | 455.95 | 451.05 | 395,905 |
| May 31, 2024 | 455.00 | 458.80 | 440.20 | 442.20 | 437.45 | 198,689 |
| May 30, 2024 | 458.25 | 466.00 | 450.10 | 455.45 | 450.56 | 142,482 |
| May 29, 2024 | 458.20 | 469.00 | 449.45 | 457.35 | 452.44 | 188,304 |
| May 28, 2024 | 481.00 | 484.70 | 455.10 | 461.60 | 456.64 | 172,259 |
| May 27, 2024 | 503.70 | 503.70 | 476.25 | 479.60 | 474.45 | 600,728 |
| May 24, 2024 | 512.00 | 518.40 | 507.00 | 514.85 | 509.32 | 79,195 |
| May 23, 2024 | 512.00 | 518.75 | 509.05 | 512.20 | 506.70 | 64,443 |
| May 22, 2024 | 527.00 | 528.70 | 508.25 | 511.90 | 506.40 | 92,972 |
| May 21, 2024 | 528.00 | 534.00 | 518.95 | 526.10 | 520.45 | 90,223 |
| May 17, 2024 | 515.90 | 524.90 | 515.00 | 521.20 | 515.60 | 174,085 |
| May 16, 2024 | 504.00 | 518.85 | 503.95 | 513.55 | 508.03 | 87,461 |
| May 15, 2024 | 505.90 | 508.90 | 497.85 | 503.30 | 497.89 | 100,033 |
| May 14, 2024 | 486.95 | 504.45 | 486.90 | 501.05 | 495.67 | 94,230 |
| May 13, 2024 | 491.20 | 492.35 | 475.80 | 486.95 | 481.72 | 131,491 |
| May 10, 2024 | 495.00 | 501.80 | 478.90 | 486.50 | 481.27 | 190,166 |
| May 9, 2024 | 517.90 | 521.10 | 489.45 | 494.05 | 488.74 | 103,556 |
| May 8, 2024 | 510.90 | 526.40 | 503.50 | 517.45 | 511.89 | 96,960 |
| May 7, 2024 | 529.10 | 532.35 | 503.80 | 509.60 | 504.12 | 143,483 |
| May 6, 2024 | 545.30 | 555.00 | 522.05 | 527.70 | 522.03 | 309,527 |
| May 3, 2024 | 535.80 | 553.25 | 533.20 | 542.55 | 536.72 | 238,117 |
| May 2, 2024 | 534.30 | 539.70 | 530.05 | 533.80 | 528.06 | 158,758 |
| Apr 30, 2024 | 544.95 | 544.95 | 530.05 | 534.30 | 528.56 | 209,890 |
| Apr 29, 2024 | 546.70 | 553.00 | 529.10 | 548.15 | 542.26 | 208,050 |
| Apr 26, 2024 | 542.10 | 547.70 | 538.10 | 542.90 | 537.07 | 100,080 |
| Apr 25, 2024 | 542.50 | 550.05 | 535.40 | 543.70 | 537.86 | 147,327 |
| Apr 24, 2024 | 558.95 | 574.00 | 538.55 | 541.60 | 535.78 | 367,530 |