NSE - Free Realtime Quote INR
Kriti Industries (India) Limited (KRITI.NS)
149.95
+0.70
+(0.47%)
As of 11:23:51 AM GMT+5:30. Market Open.
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 28, 2025 | 150.00 | 152.74 | 147.50 | 149.95 | 149.95 | 19,306 |
| May 27, 2025 | 148.79 | 153.90 | 148.01 | 149.25 | 149.25 | 61,980 |
| May 26, 2025 | 140.00 | 148.87 | 140.00 | 148.78 | 148.78 | 136,472 |
| May 23, 2025 | 131.51 | 143.34 | 130.57 | 141.79 | 141.79 | 129,755 |
| May 22, 2025 | 136.18 | 139.00 | 125.15 | 136.52 | 136.52 | 215,489 |
| May 21, 2025 | 126.50 | 136.35 | 123.00 | 136.19 | 136.19 | 129,472 |
| May 20, 2025 | 125.65 | 128.50 | 122.23 | 123.96 | 123.96 | 45,551 |
| May 19, 2025 | 128.91 | 128.91 | 121.95 | 124.77 | 124.77 | 20,156 |
| May 16, 2025 | 119.60 | 123.13 | 119.55 | 121.11 | 121.11 | 18,096 |
| May 15, 2025 | 118.55 | 121.00 | 115.00 | 118.86 | 118.86 | 31,568 |
| May 14, 2025 | 117.25 | 124.05 | 117.25 | 120.44 | 120.44 | 27,227 |
| May 13, 2025 | 119.06 | 119.50 | 117.00 | 117.97 | 117.97 | 20,122 |
| May 12, 2025 | 115.00 | 119.78 | 115.00 | 116.47 | 116.47 | 22,575 |
| May 9, 2025 | 111.01 | 117.45 | 111.00 | 114.90 | 114.90 | 65,019 |
| May 8, 2025 | 118.00 | 118.38 | 110.10 | 110.89 | 110.89 | 15,143 |
| May 7, 2025 | 112.30 | 121.99 | 112.00 | 117.20 | 117.20 | 100,524 |
| May 6, 2025 | 112.79 | 116.00 | 103.71 | 112.30 | 112.30 | 72,978 |
| May 5, 2025 | 99.70 | 107.12 | 97.82 | 107.12 | 107.12 | 59,016 |
| May 2, 2025 | 95.51 | 99.69 | 95.51 | 97.73 | 97.73 | 18,627 |
| Apr 30, 2025 | 102.35 | 102.35 | 96.49 | 97.19 | 97.19 | 48,483 |
| Apr 29, 2025 | 102.00 | 102.80 | 98.21 | 101.26 | 101.26 | 15,774 |
| Apr 28, 2025 | 102.10 | 104.48 | 99.60 | 100.34 | 100.34 | 41,658 |
| Apr 25, 2025 | 106.31 | 106.79 | 101.03 | 101.58 | 101.58 | 25,047 |
| Apr 24, 2025 | 105.30 | 108.67 | 105.00 | 105.54 | 105.54 | 11,326 |
| Apr 23, 2025 | 107.87 | 108.31 | 104.10 | 105.34 | 105.34 | 18,587 |
| Apr 22, 2025 | 109.69 | 109.69 | 106.52 | 107.35 | 107.35 | 31,428 |
| Apr 21, 2025 | 104.90 | 109.00 | 102.57 | 107.57 | 107.57 | 43,921 |
| Apr 17, 2025 | 108.00 | 110.39 | 101.01 | 103.83 | 103.83 | 49,185 |
| Apr 16, 2025 | 105.22 | 111.19 | 104.81 | 106.59 | 106.59 | 41,667 |
| Apr 15, 2025 | 104.99 | 107.67 | 104.22 | 105.02 | 105.02 | 95,550 |
| Apr 11, 2025 | 104.00 | 105.49 | 101.41 | 102.40 | 102.40 | 28,405 |
| Apr 9, 2025 | 104.03 | 108.00 | 101.19 | 102.79 | 102.79 | 23,212 |
| Apr 8, 2025 | 105.67 | 108.95 | 99.82 | 105.89 | 105.89 | 31,051 |
| Apr 7, 2025 | 93.40 | 102.00 | 93.40 | 100.67 | 100.67 | 75,245 |
| Apr 4, 2025 | 109.41 | 109.41 | 103.32 | 103.74 | 103.74 | 32,590 |
| Apr 3, 2025 | 110.00 | 111.74 | 106.40 | 108.76 | 108.76 | 52,003 |
| Apr 2, 2025 | 102.00 | 107.42 | 99.41 | 107.42 | 107.42 | 25,552 |
| Apr 1, 2025 | 94.51 | 102.31 | 94.51 | 102.31 | 102.31 | 28,525 |
| Mar 28, 2025 | 104.94 | 104.94 | 95.56 | 97.44 | 97.44 | 97,151 |
| Mar 27, 2025 | 100.70 | 106.70 | 100.59 | 100.59 | 100.59 | 78,856 |
| Mar 26, 2025 | 113.00 | 113.00 | 105.89 | 105.89 | 105.89 | 52,874 |
| Mar 25, 2025 | 120.00 | 121.00 | 109.60 | 111.47 | 111.47 | 96,454 |
| Mar 24, 2025 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | 18,359 |
| Mar 21, 2025 | 107.00 | 109.88 | 106.99 | 109.88 | 109.88 | 17,031 |
| Mar 20, 2025 | 98.03 | 104.65 | 98.03 | 104.65 | 104.65 | 124,229 |
| Mar 19, 2025 | 99.00 | 100.08 | 94.53 | 99.67 | 99.67 | 89,872 |
| Mar 18, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| Mar 17, 2025 | 93.01 | 99.11 | 90.44 | 92.38 | 92.38 | 122,006 |
| Mar 13, 2025 | 98.50 | 101.39 | 95.10 | 95.20 | 95.20 | 91,157 |
| Mar 12, 2025 | 102.57 | 102.57 | 92.82 | 96.76 | 96.76 | 116,999 |
| Mar 11, 2025 | 102.70 | 102.70 | 97.07 | 97.71 | 97.71 | 62,067 |
| Mar 10, 2025 | 102.75 | 104.90 | 99.01 | 102.18 | 102.18 | 67,129 |
| Mar 7, 2025 | 101.98 | 104.95 | 100.95 | 102.13 | 102.13 | 47,619 |
| Mar 6, 2025 | 111.80 | 111.80 | 101.86 | 102.28 | 102.28 | 106,216 |
| Mar 5, 2025 | 103.20 | 108.29 | 103.20 | 107.23 | 107.23 | 43,200 |
| Mar 4, 2025 | 107.96 | 109.90 | 103.13 | 103.14 | 103.14 | 68,433 |
| Mar 3, 2025 | 116.00 | 116.43 | 107.91 | 108.56 | 108.56 | 53,877 |
| Feb 28, 2025 | 112.59 | 117.00 | 109.01 | 113.59 | 113.59 | 44,938 |
| Feb 27, 2025 | 121.98 | 121.98 | 111.15 | 112.03 | 112.03 | 36,846 |
| Feb 25, 2025 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 17,575 |
| Feb 24, 2025 | 109.00 | 114.03 | 108.54 | 111.43 | 111.43 | 121,324 |
| Feb 21, 2025 | 119.25 | 119.25 | 113.01 | 114.26 | 114.26 | 18,295 |
| Feb 20, 2025 | 114.60 | 115.00 | 112.13 | 114.94 | 114.94 | 10,908 |
| Feb 19, 2025 | 105.71 | 115.21 | 105.71 | 113.54 | 113.54 | 53,896 |
| Feb 18, 2025 | 110.50 | 113.77 | 107.21 | 109.73 | 109.73 | 43,004 |
| Feb 17, 2025 | 110.50 | 115.05 | 110.47 | 110.47 | 110.47 | 52,144 |
| Feb 14, 2025 | 122.48 | 122.48 | 116.29 | 116.29 | 116.29 | 19,046 |
| Feb 13, 2025 | 124.00 | 128.87 | 122.42 | 122.42 | 122.42 | 55,431 |
| Feb 12, 2025 | 128.87 | 132.21 | 128.87 | 128.87 | 128.87 | 6,836 |
| Feb 11, 2025 | 136.35 | 140.00 | 135.66 | 135.66 | 135.66 | 6,563 |
| Feb 10, 2025 | 150.33 | 151.13 | 142.81 | 142.81 | 142.81 | 8,499 |
| Feb 7, 2025 | 151.92 | 152.75 | 146.36 | 150.33 | 150.33 | 18,534 |
| Feb 6, 2025 | 152.37 | 155.90 | 143.00 | 154.07 | 154.07 | 158,559 |
| Feb 5, 2025 | 142.30 | 142.34 | 139.01 | 142.34 | 142.34 | 13,016 |
| Feb 4, 2025 | 120.00 | 129.40 | 116.11 | 129.40 | 129.40 | 45,223 |
| Feb 3, 2025 | 119.27 | 120.92 | 114.00 | 117.64 | 117.64 | 35,221 |
| Feb 1, 2025 | 119.35 | 120.00 | 114.05 | 116.00 | 116.00 | 37,464 |
| Jan 31, 2025 | 120.40 | 123.18 | 116.60 | 119.26 | 119.26 | 23,018 |
| Jan 30, 2025 | 122.38 | 124.65 | 116.10 | 120.28 | 120.28 | 21,542 |
| Jan 29, 2025 | 118.13 | 127.79 | 118.13 | 121.67 | 121.67 | 21,547 |
| Jan 28, 2025 | 129.57 | 129.57 | 113.95 | 119.80 | 119.80 | 76,594 |
| Jan 27, 2025 | 133.59 | 133.59 | 126.00 | 126.62 | 126.62 | 26,262 |
| Jan 24, 2025 | 138.53 | 144.00 | 133.00 | 133.59 | 133.59 | 10,042 |
| Jan 23, 2025 | 138.82 | 140.99 | 136.06 | 137.85 | 137.85 | 3,122 |
| Jan 22, 2025 | 142.10 | 142.20 | 135.80 | 138.13 | 138.13 | 7,670 |
| Jan 21, 2025 | 143.00 | 149.00 | 139.00 | 142.95 | 142.95 | 24,104 |
| Jan 20, 2025 | 142.10 | 144.00 | 140.00 | 143.81 | 143.81 | 17,707 |
| Jan 17, 2025 | 142.00 | 142.99 | 140.00 | 142.05 | 142.05 | 15,064 |
| Jan 16, 2025 | 139.79 | 143.57 | 132.31 | 143.06 | 143.06 | 46,975 |
| Jan 15, 2025 | 145.00 | 145.00 | 138.00 | 139.27 | 139.27 | 27,907 |
| Jan 14, 2025 | 147.90 | 147.90 | 140.00 | 144.80 | 144.80 | 21,009 |
| Jan 13, 2025 | 152.99 | 152.99 | 141.83 | 142.11 | 142.11 | 28,988 |
| Jan 10, 2025 | 154.55 | 160.00 | 147.99 | 149.30 | 149.30 | 75,027 |
| Jan 9, 2025 | 156.00 | 159.79 | 151.55 | 154.98 | 154.98 | 1,517 |
| Jan 8, 2025 | 157.00 | 158.00 | 153.12 | 156.11 | 156.11 | 6,813 |
| Jan 7, 2025 | 160.50 | 160.50 | 153.00 | 157.02 | 157.02 | 28,115 |
| Jan 6, 2025 | 161.60 | 161.60 | 155.00 | 155.86 | 155.86 | 8,836 |
| Jan 3, 2025 | 162.00 | 164.00 | 156.50 | 158.76 | 158.76 | 23,545 |
| Jan 2, 2025 | 156.85 | 163.90 | 155.40 | 161.84 | 161.84 | 11,258 |
| Jan 1, 2025 | 156.50 | 160.00 | 155.00 | 159.03 | 159.03 | 9,556 |
| Dec 31, 2024 | 158.65 | 159.74 | 153.15 | 154.71 | 154.71 | 14,586 |
| Dec 30, 2024 | 159.49 | 159.75 | 155.00 | 158.66 | 158.66 | 8,020 |
| Dec 27, 2024 | 155.31 | 159.45 | 155.00 | 158.44 | 158.44 | 10,763 |
| Dec 26, 2024 | 159.70 | 163.49 | 155.20 | 157.23 | 157.23 | 10,982 |
| Dec 24, 2024 | 163.99 | 164.75 | 155.00 | 157.68 | 157.68 | 20,430 |
| Dec 23, 2024 | 166.80 | 166.80 | 160.00 | 161.08 | 161.08 | 14,363 |
| Dec 20, 2024 | 165.96 | 168.80 | 161.00 | 162.00 | 162.00 | 13,877 |
| Dec 19, 2024 | 163.50 | 168.40 | 160.50 | 165.96 | 165.96 | 5,749 |
| Dec 18, 2024 | 171.17 | 171.20 | 162.00 | 164.77 | 164.77 | 32,860 |
| Dec 17, 2024 | 167.77 | 171.94 | 167.00 | 168.78 | 168.78 | 43,829 |
| Dec 16, 2024 | 165.99 | 169.00 | 161.01 | 166.83 | 166.83 | 54,046 |
| Dec 13, 2024 | 167.00 | 167.00 | 160.00 | 164.64 | 164.64 | 33,452 |
| Dec 12, 2024 | 168.45 | 174.95 | 165.10 | 167.83 | 167.83 | 13,077 |
| Dec 11, 2024 | 169.95 | 176.95 | 165.21 | 170.45 | 170.45 | 10,602 |
| Dec 10, 2024 | 169.81 | 173.38 | 165.00 | 169.89 | 169.89 | 15,305 |
| Dec 9, 2024 | 173.60 | 177.48 | 169.15 | 169.81 | 169.81 | 28,651 |
| Dec 6, 2024 | 173.41 | 178.00 | 171.00 | 171.72 | 171.72 | 21,421 |
| Dec 5, 2024 | 179.95 | 179.95 | 172.00 | 173.41 | 173.41 | 12,344 |
| Dec 4, 2024 | 176.78 | 182.45 | 170.60 | 176.97 | 176.97 | 26,099 |
| Dec 3, 2024 | 178.99 | 183.70 | 176.50 | 176.78 | 176.78 | 5,350 |
| Dec 2, 2024 | 170.25 | 180.10 | 170.25 | 175.83 | 175.83 | 21,769 |
| Nov 29, 2024 | 180.20 | 189.16 | 175.50 | 178.31 | 178.31 | 15,563 |
| Nov 28, 2024 | 181.40 | 182.80 | 176.00 | 180.16 | 180.16 | 71,929 |
| Nov 27, 2024 | 170.00 | 174.50 | 170.00 | 174.10 | 174.10 | 5,297 |
| Nov 26, 2024 | 164.99 | 172.00 | 164.99 | 169.10 | 169.10 | 15,757 |
| Nov 25, 2024 | 166.00 | 173.00 | 164.05 | 165.61 | 165.61 | 8,079 |
| Nov 22, 2024 | 167.00 | 167.95 | 161.01 | 165.68 | 165.68 | 11,192 |
| Nov 21, 2024 | 168.00 | 168.00 | 160.30 | 164.42 | 164.42 | 14,081 |
| Nov 19, 2024 | 172.00 | 176.99 | 167.00 | 168.74 | 168.74 | 13,406 |
| Nov 18, 2024 | 157.10 | 171.75 | 157.10 | 171.72 | 171.72 | 27,316 |
| Nov 14, 2024 | 172.99 | 172.99 | 162.10 | 163.58 | 163.58 | 19,912 |
| Nov 13, 2024 | 177.05 | 177.05 | 168.19 | 168.19 | 168.19 | 34,402 |
| Nov 12, 2024 | 171.15 | 189.09 | 171.15 | 177.05 | 177.05 | 75,014 |
| Nov 11, 2024 | 180.08 | 180.55 | 180.08 | 180.09 | 180.09 | 77,878 |
| Nov 8, 2024 | 194.90 | 194.90 | 189.20 | 189.56 | 189.56 | 16,468 |
| Nov 7, 2024 | 196.30 | 196.30 | 188.00 | 190.81 | 190.81 | 13,990 |
| Nov 6, 2024 | 198.00 | 198.00 | 190.00 | 191.98 | 191.98 | 27,346 |
| Nov 5, 2024 | 190.00 | 193.00 | 184.76 | 191.36 | 191.36 | 33,243 |
| Nov 4, 2024 | 200.62 | 200.62 | 191.00 | 192.89 | 192.89 | 18,673 |
| Nov 1, 2024 | 195.00 | 198.00 | 182.40 | 194.98 | 194.98 | 9,189 |
| Oct 31, 2024 | 195.00 | 199.00 | 190.97 | 191.99 | 191.99 | 3,550 |
| Oct 30, 2024 | 188.00 | 197.00 | 188.00 | 193.90 | 193.90 | 6,559 |
| Oct 29, 2024 | 188.00 | 193.80 | 182.50 | 191.21 | 191.21 | 14,023 |
| Oct 28, 2024 | 189.30 | 190.50 | 175.00 | 187.71 | 187.71 | 20,134 |
| Oct 25, 2024 | 185.47 | 194.88 | 176.32 | 181.75 | 181.75 | 27,129 |
| Oct 24, 2024 | 188.60 | 191.20 | 185.45 | 185.61 | 185.61 | 56,603 |
| Oct 23, 2024 | 193.00 | 200.99 | 185.10 | 188.32 | 188.32 | 57,438 |
| Oct 22, 2024 | 212.99 | 212.99 | 189.00 | 192.86 | 192.86 | 65,841 |
| Oct 21, 2024 | 213.37 | 214.19 | 208.00 | 208.67 | 208.67 | 19,537 |
| Oct 18, 2024 | 217.00 | 217.00 | 209.19 | 213.37 | 213.37 | 24,246 |
| Oct 17, 2024 | 224.00 | 224.00 | 213.61 | 214.63 | 214.63 | 43,159 |
| Oct 16, 2024 | 214.30 | 223.00 | 214.30 | 220.41 | 220.41 | 26,735 |
| Oct 15, 2024 | 224.37 | 224.39 | 214.48 | 215.39 | 215.39 | 43,515 |
| Oct 14, 2024 | 220.50 | 225.00 | 219.50 | 222.14 | 222.14 | 28,235 |
| Oct 11, 2024 | 228.00 | 228.00 | 220.00 | 223.71 | 223.71 | 23,957 |
| Oct 10, 2024 | 221.04 | 226.00 | 220.00 | 220.84 | 220.84 | 18,653 |
| Oct 9, 2024 | 216.65 | 225.00 | 215.00 | 219.42 | 219.42 | 54,802 |
| Oct 8, 2024 | 218.00 | 223.50 | 213.10 | 217.88 | 217.88 | 33,817 |
| Oct 7, 2024 | 229.90 | 231.29 | 208.03 | 212.26 | 212.26 | 106,606 |
| Oct 4, 2024 | 231.75 | 236.62 | 224.00 | 224.94 | 224.94 | 33,609 |
| Oct 3, 2024 | 233.00 | 237.59 | 228.39 | 231.75 | 231.75 | 45,507 |
| Oct 1, 2024 | 243.84 | 245.80 | 236.35 | 237.78 | 237.78 | 82,155 |
| Sep 30, 2024 | 225.90 | 246.51 | 220.47 | 243.84 | 243.84 | 192,774 |
| Sep 27, 2024 | 237.00 | 237.00 | 220.00 | 224.10 | 224.10 | 43,221 |
| Sep 26, 2024 | 231.30 | 239.90 | 230.00 | 232.97 | 232.97 | 60,330 |
| Sep 25, 2024 | 238.00 | 238.10 | 231.01 | 232.75 | 232.75 | 43,639 |
| Sep 24, 2024 | 247.90 | 248.00 | 235.35 | 238.04 | 238.04 | 33,188 |
| Sep 23, 2024 | 258.40 | 261.25 | 240.62 | 243.44 | 243.44 | 93,072 |
| Sep 20, 2024 | 242.90 | 257.87 | 237.31 | 251.79 | 251.79 | 149,643 |
| Sep 19, 2024 | 259.80 | 261.65 | 232.02 | 241.19 | 241.19 | 231,756 |
| Sep 18, 2024 | 268.89 | 270.00 | 252.45 | 257.80 | 257.80 | 169,718 |
| Sep 17, 2024 | 251.00 | 262.68 | 239.17 | 259.21 | 259.21 | 705,781 |
| Sep 16, 2024 | 225.95 | 238.81 | 222.29 | 238.81 | 238.81 | 119,619 |
| Sep 13, 2024 | 222.50 | 222.57 | 216.00 | 217.10 | 217.10 | 20,497 |
| Sep 12, 2024 | 211.00 | 221.00 | 211.00 | 219.15 | 219.15 | 55,621 |
| Sep 11, 2024 | 215.80 | 215.80 | 210.10 | 211.84 | 211.84 | 24,539 |
| Sep 10, 2024 | 209.00 | 213.88 | 209.00 | 212.30 | 212.30 | 23,087 |
| Sep 9, 2024 | 208.55 | 216.37 | 207.11 | 211.77 | 211.77 | 56,762 |
| Sep 6, 2024 | 218.11 | 223.00 | 212.06 | 214.89 | 214.89 | 54,340 |
| Sep 5, 2024 | 216.30 | 221.00 | 211.00 | 218.11 | 218.11 | 88,277 |
| Sep 4, 2024 | 210.25 | 216.49 | 210.25 | 213.47 | 213.47 | 35,380 |
| Sep 3, 2024 | 219.00 | 220.79 | 214.21 | 216.79 | 216.79 | 22,623 |
| Sep 2, 2024 | 227.55 | 227.55 | 215.00 | 216.66 | 216.66 | 55,383 |
| Aug 30, 2024 | 231.02 | 231.02 | 218.25 | 223.46 | 223.46 | 51,740 |
| Aug 29, 2024 | 227.01 | 235.69 | 221.21 | 226.44 | 226.44 | 52,966 |
| Aug 28, 2024 | 232.15 | 238.01 | 230.10 | 231.05 | 231.05 | 71,950 |
| Aug 27, 2024 | 234.15 | 235.75 | 229.08 | 232.15 | 232.15 | 33,524 |
| Aug 26, 2024 | 239.30 | 240.99 | 233.00 | 234.15 | 234.15 | 40,508 |
| Aug 23, 2024 | 243.00 | 243.00 | 233.10 | 234.97 | 234.97 | 67,039 |
| Aug 22, 2024 | 239.00 | 243.95 | 237.03 | 238.54 | 238.54 | 87,952 |
| Aug 21, 2024 | 236.00 | 240.00 | 232.35 | 234.70 | 234.70 | 73,115 |
| Aug 20, 2024 | 236.41 | 241.00 | 231.91 | 235.73 | 235.73 | 61,658 |
| Aug 19, 2024 | 235.00 | 242.00 | 232.51 | 236.41 | 236.41 | 81,888 |
| Aug 16, 2024 | 231.00 | 233.69 | 223.50 | 228.38 | 228.38 | 61,283 |
| Aug 14, 2024 | 231.51 | 232.00 | 217.18 | 228.04 | 228.04 | 101,892 |
| Aug 13, 2024 | 232.30 | 236.95 | 226.97 | 227.57 | 227.57 | 63,132 |
| Aug 12, 2024 | 246.69 | 246.69 | 232.00 | 237.10 | 237.10 | 89,161 |
| Aug 9, 2024 | 255.00 | 258.95 | 240.05 | 242.24 | 242.24 | 151,938 |
| Aug 8, 2024 | 241.05 | 259.00 | 238.50 | 248.82 | 248.82 | 369,854 |
| Aug 7, 2024 | 227.95 | 240.07 | 221.10 | 240.07 | 240.07 | 185,135 |
| Aug 6, 2024 | 233.60 | 237.80 | 214.89 | 218.25 | 218.25 | 147,734 |
| Aug 5, 2024 | 235.09 | 243.00 | 214.20 | 228.69 | 228.69 | 388,596 |
| Aug 2, 2024 | 223.00 | 232.78 | 217.62 | 224.40 | 224.40 | 115,484 |
| Aug 1, 2024 | 224.85 | 227.84 | 213.40 | 222.16 | 222.16 | 117,084 |
| Jul 31, 2024 | 225.16 | 232.00 | 219.10 | 221.22 | 221.22 | 143,281 |
| Jul 30, 2024 | 234.40 | 239.61 | 221.01 | 222.93 | 222.93 | 286,529 |
| Jul 29, 2024 | 230.00 | 232.92 | 212.31 | 232.92 | 232.92 | 702,768 |
| Jul 26, 2024 | 192.86 | 211.75 | 192.50 | 211.75 | 211.75 | 452,162 |
| Jul 25, 2024 | 197.80 | 197.80 | 190.62 | 192.50 | 192.50 | 49,355 |
| Jul 24, 2024 | 191.59 | 199.01 | 187.64 | 197.66 | 197.66 | 198,104 |
| Jul 23, 2024 | 194.89 | 198.00 | 185.41 | 190.93 | 190.93 | 70,312 |
| Jul 22, 2024 | 182.55 | 198.00 | 182.55 | 194.08 | 194.08 | 119,910 |
| Jul 19, 2024 | 195.42 | 195.42 | 184.50 | 185.72 | 185.72 | 117,611 |
| Jul 18, 2024 | 199.80 | 201.00 | 190.80 | 194.53 | 194.53 | 68,675 |
| Jul 16, 2024 | 202.00 | 208.20 | 197.50 | 198.76 | 198.76 | 109,052 |
| Jul 15, 2024 | 201.00 | 209.00 | 193.00 | 199.73 | 199.73 | 72,270 |
| Jul 12, 2024 | 200.30 | 215.00 | 196.60 | 200.53 | 200.53 | 130,769 |
| Jul 11, 2024 | 195.46 | 202.50 | 195.11 | 199.21 | 199.21 | 92,530 |
| Jul 10, 2024 | 200.90 | 204.70 | 188.98 | 194.44 | 194.44 | 143,095 |
| Jul 9, 2024 | 196.10 | 209.40 | 196.10 | 201.00 | 201.00 | 240,435 |
| Jul 8, 2024 | 191.60 | 202.99 | 191.24 | 196.10 | 196.10 | 88,431 |
| Jul 5, 2024 | 193.42 | 195.00 | 189.99 | 192.97 | 192.97 | 93,114 |
| Jul 4, 2024 | 190.38 | 195.80 | 189.55 | 192.53 | 192.53 | 81,143 |
| Jul 3, 2024 | 189.69 | 190.90 | 188.10 | 189.77 | 189.77 | 43,058 |
| Jul 2, 2024 | 189.10 | 191.15 | 187.50 | 188.71 | 188.71 | 48,509 |
| Jul 1, 2024 | 187.00 | 192.86 | 187.00 | 188.15 | 188.15 | 60,874 |
| Jun 28, 2024 | 197.00 | 197.95 | 187.25 | 188.97 | 188.97 | 83,264 |
| Jun 27, 2024 | 200.70 | 211.00 | 191.10 | 192.67 | 192.67 | 391,764 |
| Jun 26, 2024 | 179.51 | 199.51 | 173.20 | 199.51 | 199.51 | 275,596 |
| Jun 25, 2024 | 189.50 | 191.48 | 178.60 | 181.38 | 181.38 | 131,809 |
| Jun 24, 2024 | 186.01 | 195.00 | 185.65 | 190.62 | 190.62 | 131,095 |
| Jun 21, 2024 | 194.80 | 197.99 | 186.00 | 188.76 | 188.76 | 224,467 |
| Jun 20, 2024 | 198.50 | 200.37 | 192.50 | 194.66 | 194.66 | 225,354 |
| Jun 19, 2024 | 206.40 | 206.40 | 186.15 | 195.67 | 195.67 | 558,348 |
| Jun 18, 2024 | 167.64 | 195.30 | 167.64 | 193.29 | 193.29 | 1,499,210 |
| Jun 14, 2024 | 197.00 | 197.00 | 175.72 | 186.27 | 186.27 | 1,063,269 |
| Jun 13, 2024 | 173.99 | 180.41 | 171.10 | 180.41 | 180.41 | 2,020,383 |
| Jun 12, 2024 | 150.52 | 164.01 | 150.52 | 164.01 | 164.01 | 1,252,631 |
| Jun 11, 2024 | 0.2 Dividend | |||||
| Jun 11, 2024 | 138.42 | 140.70 | 134.70 | 136.68 | 136.68 | 154,571 |
| Jun 10, 2024 | 128.90 | 140.85 | 128.89 | 138.42 | 138.22 | 409,929 |
| Jun 7, 2024 | 124.60 | 130.90 | 124.55 | 126.95 | 126.77 | 175,521 |
| Jun 6, 2024 | 116.05 | 128.00 | 110.35 | 124.40 | 124.22 | 177,654 |
| Jun 5, 2024 | 105.85 | 117.85 | 99.40 | 114.40 | 114.23 | 160,558 |
| Jun 4, 2024 | 112.75 | 114.45 | 90.20 | 103.25 | 103.10 | 155,876 |
| Jun 3, 2024 | 112.65 | 117.75 | 109.95 | 112.70 | 112.54 | 65,655 |
| May 31, 2024 | 112.15 | 112.15 | 108.15 | 110.50 | 110.34 | 33,193 |
| May 30, 2024 | 113.95 | 114.30 | 108.00 | 110.50 | 110.34 | 51,127 |
| May 29, 2024 | 113.20 | 114.35 | 112.00 | 112.80 | 112.64 | 39,094 |
| May 28, 2024 | 117.45 | 117.45 | 112.50 | 114.90 | 114.73 | 58,811 |