143.00
-3.95
(-2.69%)
At close: 3:28:00 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 17, 2025 | 144.85 | 147.10 | 141.90 | 143.00 | 143.00 | 6,399 |
| Apr 16, 2025 | 145.05 | 149.50 | 143.65 | 146.95 | 146.95 | 8,207 |
| Apr 15, 2025 | 143.00 | 147.95 | 141.00 | 143.45 | 143.45 | 6,755 |
| Apr 11, 2025 | 140.80 | 143.90 | 140.80 | 143.00 | 143.00 | 1,020 |
| Apr 9, 2025 | 136.60 | 142.00 | 132.95 | 140.80 | 140.80 | 2,885 |
| Apr 8, 2025 | 129.90 | 143.25 | 129.90 | 136.60 | 136.60 | 10,905 |
| Apr 7, 2025 | 130.25 | 130.25 | 123.50 | 123.95 | 123.95 | 1,816 |
| Apr 4, 2025 | 143.05 | 143.05 | 135.05 | 135.50 | 135.50 | 7,804 |
| Apr 3, 2025 | 130.00 | 151.40 | 129.55 | 140.30 | 140.30 | 12,474 |
| Apr 2, 2025 | 134.05 | 135.10 | 127.00 | 129.75 | 129.75 | 7,088 |
| Apr 1, 2025 | 127.85 | 135.35 | 127.85 | 134.95 | 134.95 | 431 |
| Mar 28, 2025 | 130.20 | 132.15 | 128.55 | 129.45 | 129.45 | 360 |
| Mar 27, 2025 | 134.20 | 138.50 | 125.00 | 129.25 | 129.25 | 5,685 |
| Mar 26, 2025 | 134.30 | 142.10 | 131.15 | 133.60 | 133.60 | 5,054 |
| Mar 25, 2025 | 140.70 | 152.75 | 130.00 | 131.30 | 131.30 | 50,559 |
| Mar 24, 2025 | 124.00 | 139.40 | 119.75 | 139.40 | 139.40 | 103,868 |
| Mar 21, 2025 | 115.25 | 116.20 | 114.05 | 116.20 | 116.20 | 751 |
| Mar 20, 2025 | 114.20 | 118.20 | 114.20 | 116.90 | 116.90 | 986 |
| Mar 19, 2025 | 113.00 | 116.25 | 113.00 | 113.30 | 113.30 | 865 |
| Mar 18, 2025 | 116.00 | 117.50 | 110.55 | 110.75 | 110.75 | 1,993 |
| Mar 17, 2025 | 122.15 | 122.15 | 116.05 | 116.05 | 116.05 | 2,762 |
| Mar 13, 2025 | 129.60 | 129.60 | 121.40 | 122.15 | 122.15 | 720 |
| Mar 12, 2025 | 118.30 | 123.80 | 118.30 | 123.70 | 123.70 | 1,207 |
| Mar 11, 2025 | 115.50 | 121.00 | 115.50 | 118.30 | 118.30 | 1,157 |
| Mar 10, 2025 | 125.85 | 125.85 | 115.00 | 115.35 | 115.35 | 2,947 |
| Mar 7, 2025 | 119.00 | 121.25 | 119.00 | 120.70 | 120.70 | 1,292 |
| Mar 6, 2025 | 107.10 | 115.50 | 107.10 | 115.50 | 115.50 | 2,593 |
| Mar 5, 2025 | 107.50 | 110.50 | 105.65 | 110.00 | 110.00 | 5,073 |
| Mar 4, 2025 | 103.30 | 109.00 | 99.95 | 107.00 | 107.00 | 3,198 |
| Mar 3, 2025 | 110.50 | 110.50 | 105.20 | 105.20 | 105.20 | 515 |
| Feb 28, 2025 | 111.15 | 117.50 | 110.20 | 110.70 | 110.70 | 1,553 |
| Feb 27, 2025 | 118.00 | 120.75 | 115.80 | 116.00 | 116.00 | 3,838 |
| Feb 25, 2025 | 120.25 | 123.00 | 119.00 | 121.85 | 121.85 | 174 |
| Feb 24, 2025 | 124.00 | 124.00 | 118.70 | 121.95 | 121.95 | 6,030 |
| Feb 21, 2025 | 126.40 | 126.40 | 121.55 | 124.90 | 124.90 | 163 |
| Feb 20, 2025 | 121.10 | 124.10 | 121.00 | 123.75 | 123.75 | 262 |
| Feb 19, 2025 | 120.00 | 124.90 | 118.00 | 121.45 | 121.45 | 3,291 |
| Feb 18, 2025 | 123.70 | 128.10 | 122.00 | 122.00 | 122.00 | 1,337 |
| Feb 17, 2025 | 135.20 | 135.20 | 128.40 | 128.40 | 128.40 | 1,753 |
| Feb 14, 2025 | 137.95 | 137.95 | 131.20 | 135.15 | 135.15 | 162 |
| Feb 13, 2025 | 138.00 | 141.95 | 137.55 | 137.55 | 137.55 | 685 |
| Feb 12, 2025 | 137.00 | 138.00 | 131.05 | 138.00 | 138.00 | 303 |
| Feb 11, 2025 | 140.15 | 140.15 | 136.70 | 136.70 | 136.70 | 3,085 |
| Feb 10, 2025 | 149.70 | 150.95 | 143.45 | 143.85 | 143.85 | 618 |
| Feb 7, 2025 | 146.50 | 149.30 | 146.50 | 146.55 | 146.55 | 701 |
| Feb 6, 2025 | 146.85 | 146.85 | 146.50 | 146.50 | 146.50 | 218 |
| Feb 5, 2025 | 148.60 | 149.50 | 144.00 | 146.50 | 146.50 | 2,181 |
| Feb 4, 2025 | 148.50 | 149.90 | 146.25 | 148.60 | 148.60 | 914 |
| Feb 3, 2025 | 149.65 | 151.65 | 148.00 | 148.10 | 148.10 | 7,844 |
| Feb 1, 2025 | 156.55 | 156.55 | 148.90 | 151.65 | 151.65 | 1,146 |
| Jan 31, 2025 | 151.80 | 151.80 | 149.90 | 150.00 | 150.00 | 1,000 |
| Jan 30, 2025 | 145.70 | 145.70 | 145.20 | 145.20 | 145.20 | 5 |
| Jan 29, 2025 | 145.90 | 146.05 | 145.90 | 146.05 | 146.05 | 12 |
| Jan 28, 2025 | 140.60 | 143.95 | 133.60 | 139.10 | 139.10 | 4,734 |
| Jan 27, 2025 | 147.00 | 147.00 | 140.60 | 140.60 | 140.60 | 1,103 |
| Jan 24, 2025 | 152.50 | 152.50 | 146.00 | 147.95 | 147.95 | 310 |
| Jan 23, 2025 | 151.30 | 153.50 | 150.25 | 150.55 | 150.55 | 1,715 |
| Jan 22, 2025 | 151.05 | 152.90 | 149.90 | 151.30 | 151.30 | 1,564 |
| Jan 21, 2025 | 159.20 | 162.90 | 153.00 | 153.00 | 153.00 | 5,938 |
| Jan 20, 2025 | 163.90 | 163.90 | 158.00 | 159.65 | 159.65 | 1,162 |
| Jan 17, 2025 | 156.05 | 162.00 | 156.05 | 160.50 | 160.50 | 2,594 |
| Jan 16, 2025 | 158.10 | 160.80 | 156.00 | 156.05 | 156.05 | 1,378 |
| Jan 15, 2025 | 151.90 | 155.00 | 151.00 | 155.00 | 155.00 | 1,642 |
| Jan 14, 2025 | 151.85 | 151.85 | 146.50 | 147.65 | 147.65 | 2,759 |
| Jan 13, 2025 | 150.40 | 154.65 | 149.05 | 149.05 | 149.05 | 1,212 |
| Jan 10, 2025 | 165.10 | 165.10 | 156.85 | 156.85 | 156.85 | 5,593 |
| Jan 9, 2025 | 166.90 | 167.70 | 165.00 | 165.10 | 165.10 | 1,279 |
| Jan 8, 2025 | 168.95 | 168.95 | 166.00 | 167.00 | 167.00 | 1,319 |
| Jan 7, 2025 | 166.20 | 172.00 | 166.00 | 169.55 | 169.55 | 3,045 |
| Jan 6, 2025 | 182.35 | 182.35 | 171.70 | 171.70 | 171.70 | 4,783 |
| Jan 3, 2025 | 181.00 | 181.55 | 179.55 | 180.70 | 180.70 | 906 |
| Jan 2, 2025 | 184.55 | 187.00 | 179.10 | 179.35 | 179.35 | 1,770 |
| Jan 1, 2025 | 188.45 | 188.45 | 182.85 | 184.10 | 184.10 | 445 |
| Dec 31, 2024 | 173.95 | 182.35 | 173.95 | 182.15 | 182.15 | 1,447 |
| Dec 30, 2024 | 178.90 | 179.65 | 170.60 | 173.70 | 173.70 | 3,826 |
| Dec 27, 2024 | 182.45 | 182.45 | 175.20 | 176.80 | 176.80 | 1,347 |
| Dec 26, 2024 | 179.50 | 185.00 | 175.80 | 180.30 | 180.30 | 3,724 |
| Dec 24, 2024 | 185.00 | 185.00 | 176.50 | 176.90 | 176.90 | 740 |
| Dec 23, 2024 | 189.65 | 189.65 | 177.25 | 178.10 | 178.10 | 318 |
| Dec 20, 2024 | 194.85 | 194.85 | 181.00 | 181.85 | 181.85 | 3,902 |
| Dec 19, 2024 | 191.70 | 196.25 | 190.40 | 190.50 | 190.50 | 10,569 |
| Dec 18, 2024 | 202.45 | 206.80 | 200.40 | 200.40 | 200.40 | 6,973 |
| Dec 17, 2024 | 197.20 | 216.00 | 197.20 | 210.90 | 210.90 | 24,714 |
| Dec 16, 2024 | 218.00 | 220.50 | 207.55 | 207.55 | 207.55 | 8,273 |
| Dec 13, 2024 | 218.55 | 222.00 | 215.90 | 218.45 | 218.45 | 19,065 |
| Dec 12, 2024 | 230.05 | 230.05 | 218.55 | 221.35 | 221.35 | 45,487 |
| Dec 11, 2024 | 220.00 | 248.00 | 214.00 | 229.85 | 229.85 | 250,672 |
| Dec 10, 2024 | 227.55 | 230.00 | 204.25 | 216.60 | 216.60 | 217,311 |
| Dec 9, 2024 | 189.00 | 225.80 | 186.15 | 223.10 | 223.10 | 202,486 |
| Dec 6, 2024 | 196.20 | 196.20 | 185.80 | 190.60 | 190.60 | 41,862 |
| Dec 5, 2024 | 171.50 | 204.15 | 171.50 | 196.25 | 196.25 | 100,101 |
| Dec 4, 2024 | 172.55 | 177.70 | 171.05 | 171.90 | 171.90 | 5,312 |
| Dec 3, 2024 | 178.65 | 183.40 | 174.65 | 175.55 | 175.55 | 2,861 |
| Dec 2, 2024 | 172.25 | 179.80 | 165.50 | 178.15 | 178.15 | 7,546 |
| Nov 29, 2024 | 173.15 | 173.15 | 168.85 | 169.65 | 169.65 | 6,935 |
| Nov 28, 2024 | 178.00 | 178.10 | 171.90 | 173.15 | 173.15 | 6,208 |
| Nov 27, 2024 | 182.70 | 191.95 | 169.10 | 179.85 | 179.85 | 58,400 |
| Nov 26, 2024 | 164.15 | 167.45 | 162.40 | 166.45 | 166.45 | 7,005 |
| Nov 25, 2024 | 156.00 | 166.00 | 156.00 | 165.15 | 165.15 | 4,775 |
| Nov 22, 2024 | 157.70 | 160.00 | 155.35 | 156.40 | 156.40 | 1,487 |
| Nov 21, 2024 | 158.65 | 161.65 | 156.15 | 156.35 | 156.35 | 350 |
| Nov 19, 2024 | 167.95 | 173.45 | 157.20 | 161.70 | 161.70 | 19,847 |
| Nov 18, 2024 | 140.80 | 168.90 | 138.30 | 163.35 | 163.35 | 18,865 |
| Nov 14, 2024 | 135.15 | 142.50 | 128.50 | 140.75 | 140.75 | 2,483 |
| Nov 13, 2024 | 145.55 | 145.60 | 131.40 | 132.50 | 132.50 | 6,704 |
| Nov 12, 2024 | 151.65 | 151.65 | 142.70 | 145.00 | 145.00 | 838 |
| Nov 11, 2024 | 151.30 | 152.45 | 150.50 | 150.60 | 150.60 | 147 |
| Nov 8, 2024 | 153.45 | 153.50 | 151.05 | 151.20 | 151.20 | 456 |
| Nov 7, 2024 | 157.20 | 160.00 | 153.75 | 155.00 | 155.00 | 2,661 |
| Nov 6, 2024 | 151.35 | 155.15 | 151.35 | 154.35 | 154.35 | 503 |
| Nov 4, 2024 | 152.30 | 153.00 | 148.05 | 152.85 | 152.85 | 177 |
| Nov 1, 2024 | 153.15 | 158.95 | 151.00 | 156.20 | 156.20 | 1,602 |
| Oct 31, 2024 | 152.00 | 152.40 | 147.65 | 150.10 | 150.10 | 956 |
| Oct 29, 2024 | 144.95 | 147.50 | 142.25 | 143.95 | 143.95 | 4,758 |
| Oct 28, 2024 | 131.00 | 143.70 | 131.00 | 142.80 | 142.80 | 3,998 |
| Oct 25, 2024 | 149.80 | 149.80 | 136.80 | 139.20 | 139.20 | 8,029 |
| Oct 24, 2024 | 149.75 | 152.80 | 147.00 | 149.80 | 149.80 | 671 |
| Oct 23, 2024 | 152.00 | 154.40 | 151.55 | 152.25 | 152.25 | 401 |
| Oct 22, 2024 | 155.50 | 158.80 | 147.00 | 147.25 | 147.25 | 2,089 |
| Oct 21, 2024 | 159.55 | 159.55 | 153.05 | 154.25 | 154.25 | 3,044 |
| Oct 18, 2024 | 161.50 | 162.80 | 160.65 | 160.85 | 160.85 | 427 |
| Oct 17, 2024 | 162.20 | 164.90 | 158.00 | 163.35 | 163.35 | 3,324 |
| Oct 16, 2024 | 159.70 | 166.95 | 157.00 | 159.45 | 159.45 | 3,286 |
| Oct 15, 2024 | 161.50 | 162.40 | 158.70 | 159.70 | 159.70 | 1,037 |
| Oct 14, 2024 | 160.45 | 165.10 | 160.00 | 162.75 | 162.75 | 4,099 |
| Oct 11, 2024 | 160.95 | 163.50 | 158.00 | 160.45 | 160.45 | 2,146 |
| Oct 10, 2024 | 164.95 | 164.95 | 163.80 | 164.20 | 164.20 | 730 |
| Oct 9, 2024 | 161.40 | 167.00 | 161.25 | 163.70 | 163.70 | 1,491 |
| Oct 8, 2024 | 145.25 | 161.40 | 145.25 | 161.25 | 161.25 | 126 |
| Oct 7, 2024 | 170.10 | 170.10 | 154.25 | 155.70 | 155.70 | 2,690 |
| Oct 4, 2024 | 170.20 | 174.85 | 169.65 | 170.50 | 170.50 | 2,698 |
| Oct 3, 2024 | 173.05 | 178.00 | 169.30 | 170.10 | 170.10 | 5,422 |
| Oct 1, 2024 | 166.25 | 176.60 | 166.25 | 175.05 | 175.05 | 2,630 |
| Sep 30, 2024 | 165.50 | 175.20 | 165.10 | 170.70 | 170.70 | 5,672 |
| Sep 27, 2024 | 169.00 | 170.40 | 167.00 | 168.45 | 168.45 | 1,591 |
| Sep 26, 2024 | 168.30 | 181.05 | 168.30 | 172.20 | 172.20 | 1,848 |
| Sep 25, 2024 | 179.25 | 181.70 | 177.90 | 178.55 | 178.55 | 2,731 |
| Sep 24, 2024 | 181.15 | 184.50 | 179.15 | 180.35 | 180.35 | 4,006 |
| Sep 23, 2024 | 182.80 | 184.10 | 178.10 | 179.55 | 179.55 | 12,443 |
| Sep 20, 2024 | 186.50 | 186.50 | 182.25 | 182.80 | 182.80 | 1,712 |
| Sep 19, 2024 | 177.00 | 191.95 | 177.00 | 183.00 | 183.00 | 878 |
| Sep 18, 2024 | 194.00 | 194.00 | 184.00 | 187.90 | 187.90 | 2,680 |
| Sep 17, 2024 | 173.30 | 185.90 | 173.30 | 181.65 | 181.65 | 1,337 |
| Sep 16, 2024 | 187.70 | 196.00 | 182.90 | 185.95 | 185.95 | 13,824 |
| Sep 13, 2024 | 192.55 | 195.00 | 187.55 | 190.10 | 190.10 | 8,030 |
| Sep 12, 2024 | 185.05 | 193.00 | 185.00 | 190.60 | 190.60 | 9,758 |
| Sep 11, 2024 | 193.00 | 193.75 | 187.20 | 188.25 | 188.25 | 2,275 |
| Sep 10, 2024 | 193.35 | 193.35 | 187.85 | 189.20 | 189.20 | 9,268 |
| Sep 9, 2024 | 0.50 Dividend | |||||
| Sep 9, 2024 | 185.15 | 191.80 | 178.90 | 187.55 | 187.55 | 3,962 |
| Sep 6, 2024 | 191.50 | 193.10 | 182.45 | 183.35 | 182.85 | 3,265 |
| Sep 5, 2024 | 193.60 | 194.40 | 188.00 | 189.25 | 188.73 | 9,212 |
| Sep 4, 2024 | 191.95 | 195.00 | 184.25 | 192.10 | 191.58 | 2,128 |
| Sep 3, 2024 | 186.35 | 193.65 | 186.35 | 188.15 | 187.64 | 4,303 |
| Sep 2, 2024 | 182.25 | 195.50 | 182.25 | 190.15 | 189.63 | 16,246 |
| Aug 30, 2024 | 188.30 | 188.50 | 184.65 | 187.35 | 186.84 | 1,085 |
| Aug 29, 2024 | 182.10 | 192.80 | 182.10 | 186.95 | 186.44 | 4,699 |
| Aug 28, 2024 | 189.55 | 195.95 | 187.95 | 190.30 | 189.78 | 7,038 |
| Aug 26, 2024 | 195.20 | 197.85 | 188.30 | 189.85 | 189.33 | 9,569 |
| Aug 23, 2024 | 206.60 | 206.60 | 194.35 | 196.20 | 195.66 | 15,873 |
| Aug 22, 2024 | 181.50 | 205.00 | 181.20 | 199.45 | 198.91 | 39,881 |
| Aug 21, 2024 | 183.40 | 184.75 | 180.05 | 182.15 | 181.65 | 1,572 |
| Aug 20, 2024 | 183.05 | 187.55 | 181.00 | 182.40 | 181.90 | 11,750 |
| Aug 19, 2024 | 185.25 | 185.25 | 179.65 | 183.40 | 182.90 | 2,832 |
| Aug 16, 2024 | 192.00 | 192.00 | 181.00 | 181.95 | 181.45 | 15,568 |
| Aug 14, 2024 | 184.00 | 204.10 | 183.35 | 189.15 | 188.63 | 24,824 |
| Aug 13, 2024 | 188.00 | 188.00 | 171.90 | 173.85 | 173.38 | 17,121 |
| Aug 12, 2024 | 186.15 | 192.05 | 180.20 | 184.90 | 184.40 | 8,090 |
| Aug 9, 2024 | 186.60 | 194.90 | 184.00 | 184.85 | 184.35 | 26,472 |
| Aug 8, 2024 | 202.15 | 205.10 | 183.65 | 185.60 | 185.09 | 68,262 |
| Aug 7, 2024 | 217.00 | 221.80 | 199.05 | 206.25 | 205.69 | 12,369 |
| Aug 6, 2024 | 219.00 | 228.20 | 207.20 | 209.40 | 208.83 | 58,196 |
| Aug 5, 2024 | 196.40 | 207.00 | 189.20 | 204.90 | 204.34 | 147,689 |
| Aug 2, 2024 | 193.60 | 199.00 | 183.95 | 196.45 | 195.91 | 14,148 |
| Aug 1, 2024 | 195.75 | 201.00 | 188.80 | 189.80 | 189.28 | 49,205 |
| Jul 31, 2024 | 176.05 | 204.00 | 176.05 | 195.75 | 195.22 | 82,083 |
| Jul 30, 2024 | 173.65 | 177.00 | 171.15 | 175.55 | 175.07 | 1,957 |
| Jul 29, 2024 | 184.20 | 186.65 | 171.65 | 173.35 | 172.88 | 44,031 |
| Jul 26, 2024 | 159.35 | 189.30 | 159.25 | 186.90 | 186.39 | 135,951 |
| Jul 25, 2024 | 159.25 | 161.80 | 155.80 | 157.75 | 157.32 | 1,488 |
| Jul 24, 2024 | 157.50 | 159.25 | 156.55 | 159.20 | 158.77 | 1,367 |
| Jul 23, 2024 | 156.20 | 156.20 | 151.10 | 153.25 | 152.83 | 270 |
| Jul 22, 2024 | 156.95 | 157.00 | 154.35 | 154.40 | 153.98 | 649 |
| Jul 19, 2024 | 160.80 | 160.80 | 155.65 | 156.95 | 156.52 | 6,035 |
| Jul 18, 2024 | 161.95 | 164.00 | 160.15 | 160.80 | 160.36 | 11,880 |
| Jul 16, 2024 | 156.55 | 162.00 | 156.55 | 162.00 | 161.56 | 166 |
| Jul 15, 2024 | 145.00 | 161.35 | 145.00 | 156.80 | 156.37 | 1,826 |
| Jul 12, 2024 | 158.80 | 162.20 | 157.65 | 159.80 | 159.36 | 7,414 |
| Jul 11, 2024 | 161.35 | 162.25 | 158.40 | 158.50 | 158.07 | 2,258 |
| Jul 10, 2024 | 163.55 | 164.00 | 155.40 | 161.35 | 160.91 | 2,579 |
| Jul 9, 2024 | 162.65 | 163.35 | 159.85 | 160.75 | 160.31 | 3,033 |
| Jul 8, 2024 | 160.65 | 165.80 | 154.55 | 162.95 | 162.51 | 24,197 |
| Jul 5, 2024 | 155.50 | 160.75 | 154.80 | 160.65 | 160.21 | 789 |
| Jul 4, 2024 | 156.75 | 159.05 | 154.95 | 155.20 | 154.78 | 3,580 |
| Jul 3, 2024 | 154.10 | 155.40 | 153.75 | 154.85 | 154.43 | 86 |
| Jul 2, 2024 | 157.45 | 161.55 | 152.00 | 152.50 | 152.08 | 6,949 |
| Jul 1, 2024 | 148.85 | 158.60 | 148.85 | 156.85 | 156.42 | 4,561 |
| Jun 28, 2024 | 150.65 | 153.20 | 150.00 | 151.55 | 151.14 | 466 |
| Jun 27, 2024 | 152.95 | 154.80 | 148.40 | 150.20 | 149.79 | 818 |
| Jun 26, 2024 | 157.95 | 157.95 | 154.05 | 154.25 | 153.83 | 3,736 |
| Jun 25, 2024 | 154.15 | 156.75 | 153.95 | 154.50 | 154.08 | 3,379 |
| Jun 24, 2024 | 151.55 | 154.70 | 151.55 | 154.00 | 153.58 | 1,999 |
| Jun 21, 2024 | 152.40 | 155.00 | 150.65 | 151.85 | 151.44 | 2,739 |
| Jun 20, 2024 | 151.90 | 153.30 | 151.45 | 152.00 | 151.59 | 1,760 |
| Jun 19, 2024 | 163.00 | 163.00 | 150.80 | 151.15 | 150.74 | 4,000 |
| Jun 18, 2024 | 151.65 | 154.00 | 150.00 | 151.45 | 151.04 | 5,061 |
| Jun 14, 2024 | 154.50 | 159.00 | 153.90 | 155.30 | 154.88 | 2,095 |
| Jun 13, 2024 | 150.00 | 163.00 | 149.00 | 156.90 | 156.47 | 20,021 |
| Jun 12, 2024 | 152.90 | 154.45 | 151.00 | 151.90 | 151.49 | 3,426 |
| Jun 11, 2024 | 141.50 | 153.60 | 141.50 | 151.60 | 151.19 | 1,417 |
| Jun 10, 2024 | 150.00 | 150.30 | 147.45 | 148.95 | 148.54 | 3,413 |
| Jun 7, 2024 | 151.30 | 151.40 | 148.45 | 149.05 | 148.64 | 2,877 |
| Jun 6, 2024 | 149.45 | 152.30 | 148.95 | 150.35 | 149.94 | 1,032 |
| Jun 5, 2024 | 132.90 | 144.35 | 130.95 | 138.25 | 137.87 | 1,751 |
| Jun 4, 2024 | 143.00 | 143.00 | 130.05 | 132.90 | 132.54 | 3,424 |
| Jun 3, 2024 | 141.20 | 145.85 | 134.80 | 142.50 | 142.11 | 17,812 |
| May 31, 2024 | 144.05 | 144.05 | 141.05 | 141.20 | 140.81 | 729 |
| May 30, 2024 | 145.05 | 146.10 | 142.60 | 142.60 | 142.21 | 798 |
| May 29, 2024 | 146.50 | 151.00 | 144.80 | 147.70 | 147.30 | 6,805 |
| May 28, 2024 | 145.30 | 146.80 | 143.35 | 144.05 | 143.66 | 3,561 |
| May 27, 2024 | 149.45 | 149.45 | 144.10 | 145.85 | 145.45 | 1,663 |
| May 24, 2024 | 149.50 | 149.50 | 143.00 | 145.50 | 145.10 | 3,693 |
| May 23, 2024 | 150.10 | 150.70 | 146.55 | 148.80 | 148.39 | 1,401 |
| May 22, 2024 | 148.40 | 151.10 | 147.15 | 148.00 | 147.60 | 957 |
| May 21, 2024 | 144.95 | 150.05 | 144.95 | 148.40 | 148.00 | 1,021 |
| May 17, 2024 | 149.40 | 149.75 | 147.95 | 148.85 | 148.44 | 624 |
| May 16, 2024 | 151.25 | 154.00 | 148.00 | 148.70 | 148.29 | 1,815 |
| May 15, 2024 | 149.25 | 151.40 | 148.30 | 151.25 | 150.84 | 619 |
| May 14, 2024 | 146.90 | 148.05 | 145.90 | 147.80 | 147.40 | 1,152 |
| May 13, 2024 | 146.45 | 147.00 | 144.45 | 146.55 | 146.15 | 1,384 |
| May 10, 2024 | 155.00 | 155.00 | 143.40 | 146.45 | 146.05 | 1,411 |
| May 9, 2024 | 151.80 | 151.80 | 145.95 | 146.80 | 146.40 | 1,585 |
| May 8, 2024 | 133.20 | 151.30 | 133.20 | 150.05 | 149.64 | 994 |
| May 7, 2024 | 148.80 | 150.50 | 146.25 | 148.35 | 147.95 | 1,836 |
| May 6, 2024 | 152.55 | 152.55 | 148.60 | 149.55 | 149.14 | 3,393 |
| May 3, 2024 | 156.70 | 156.70 | 150.20 | 152.05 | 151.64 | 3,182 |
| May 2, 2024 | 156.85 | 159.50 | 154.00 | 155.15 | 154.73 | 845 |
| Apr 30, 2024 | 157.60 | 157.60 | 153.90 | 156.75 | 156.32 | 725 |
| Apr 29, 2024 | 158.60 | 158.60 | 153.30 | 153.50 | 153.08 | 2,743 |
| Apr 26, 2024 | 158.40 | 158.40 | 155.25 | 156.10 | 155.67 | 234 |
| Apr 25, 2024 | 155.90 | 158.00 | 155.00 | 156.10 | 155.67 | 1,919 |
| Apr 24, 2024 | 157.05 | 160.00 | 153.75 | 155.85 | 155.43 | 2,634 |
| Apr 23, 2024 | 156.45 | 161.05 | 154.20 | 157.10 | 156.67 | 1,481 |
| Apr 22, 2024 | 147.50 | 157.20 | 147.50 | 156.80 | 156.37 | 1,291 |
| Apr 19, 2024 | 150.15 | 155.00 | 150.10 | 152.40 | 151.98 | 2,574 |
| Apr 18, 2024 | 153.55 | 163.70 | 150.65 | 152.60 | 152.18 | 16,768 |