428.35
+7.45
+(1.77%)
At close: April 17 at 3:29:52 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 | 434.80 | 436.60 | 417.10 | 428.35 | 428.35 | 1,674 |
| Apr 16, 2025 | 440.45 | 440.45 | 416.95 | 420.90 | 420.90 | 5,357 |
| Apr 15, 2025 | 406.15 | 426.75 | 402.45 | 416.20 | 416.20 | 5,177 |
| Apr 11, 2025 | 396.00 | 415.55 | 391.25 | 403.95 | 403.95 | 2,218 |
| Apr 9, 2025 | 391.05 | 403.05 | 386.75 | 390.65 | 390.65 | 1,558 |
| Apr 8, 2025 | 386.15 | 400.75 | 371.50 | 397.05 | 397.05 | 4,531 |
| Apr 7, 2025 | 306.05 | 392.00 | 306.05 | 386.15 | 386.15 | 6,085 |
| Apr 4, 2025 | 396.35 | 396.35 | 369.20 | 378.10 | 378.10 | 6,935 |
| Apr 3, 2025 | 397.00 | 406.00 | 393.00 | 399.15 | 399.15 | 5,051 |
| Apr 2, 2025 | 394.80 | 400.95 | 387.25 | 396.65 | 396.65 | 1,791 |
| Apr 1, 2025 | 375.50 | 396.95 | 370.00 | 395.35 | 395.35 | 4,666 |
| Mar 28, 2025 | 372.05 | 386.20 | 366.55 | 375.50 | 375.50 | 22,115 |
| Mar 27, 2025 | 383.95 | 385.70 | 370.00 | 376.55 | 376.55 | 22,183 |
| Mar 26, 2025 | 402.00 | 402.00 | 380.10 | 383.50 | 383.50 | 20,498 |
| Mar 25, 2025 | 406.05 | 413.10 | 388.50 | 394.25 | 394.25 | 19,566 |
| Mar 24, 2025 | 401.05 | 415.70 | 401.05 | 408.00 | 408.00 | 8,720 |
| Mar 21, 2025 | 409.50 | 411.45 | 396.50 | 401.60 | 401.60 | 20,179 |
| Mar 20, 2025 | 427.35 | 427.35 | 402.10 | 403.70 | 403.70 | 8,256 |
| Mar 19, 2025 | 412.00 | 423.55 | 411.30 | 418.30 | 418.30 | 8,595 |
| Mar 18, 2025 | 399.05 | 417.80 | 399.00 | 411.80 | 411.80 | 5,621 |
| Mar 17, 2025 | 418.80 | 418.80 | 395.05 | 404.10 | 404.10 | 6,363 |
| Mar 13, 2025 | 413.45 | 419.95 | 406.30 | 408.80 | 408.80 | 1,900 |
| Mar 12, 2025 | 437.95 | 437.95 | 411.00 | 417.40 | 417.40 | 5,100 |
| Mar 11, 2025 | 430.05 | 439.95 | 419.20 | 424.20 | 424.20 | 4,922 |
| Mar 10, 2025 | 469.85 | 469.85 | 428.00 | 433.80 | 433.80 | 1,922 |
| Mar 7, 2025 | 478.45 | 478.45 | 459.20 | 460.60 | 460.60 | 3,177 |
| Mar 6, 2025 | 448.00 | 484.80 | 448.00 | 476.35 | 476.35 | 4,092 |
| Mar 5, 2025 | 437.65 | 463.00 | 421.50 | 445.05 | 445.05 | 4,985 |
| Mar 4, 2025 | 439.85 | 439.85 | 411.45 | 418.80 | 418.80 | 1,309 |
| Mar 3, 2025 | 447.75 | 447.75 | 403.60 | 417.20 | 417.20 | 1,758 |
| Feb 28, 2025 | 461.35 | 461.35 | 437.00 | 444.00 | 444.00 | 2,129 |
| Feb 27, 2025 | 483.00 | 483.00 | 454.90 | 459.30 | 459.30 | 2,534 |
| Feb 25, 2025 | 480.00 | 480.00 | 452.70 | 457.90 | 457.90 | 1,262 |
| Feb 24, 2025 | 482.30 | 482.30 | 460.00 | 463.45 | 463.45 | 1,898 |
| Feb 21, 2025 | 477.25 | 483.90 | 467.00 | 470.45 | 470.45 | 2,506 |
| Feb 20, 2025 | 480.20 | 481.00 | 458.75 | 474.70 | 474.70 | 2,149 |
| Feb 19, 2025 | 460.00 | 465.75 | 449.35 | 463.90 | 463.90 | 1,834 |
| Feb 18, 2025 | 473.05 | 473.05 | 454.75 | 455.35 | 455.35 | 3,026 |
| Feb 17, 2025 | 471.50 | 484.40 | 451.00 | 476.40 | 476.40 | 5,110 |
| Feb 14, 2025 | 478.05 | 481.25 | 449.60 | 451.25 | 451.25 | 4,685 |
| Feb 13, 2025 | 505.00 | 510.25 | 470.45 | 478.30 | 478.30 | 4,831 |
| Feb 12, 2025 | 500.00 | 537.05 | 458.00 | 509.20 | 509.20 | 5,568 |
| Feb 11, 2025 | 520.50 | 520.50 | 470.00 | 472.95 | 472.95 | 3,994 |
| Feb 10, 2025 | 510.05 | 525.00 | 500.00 | 504.10 | 504.10 | 936 |
| Feb 7, 2025 | 522.60 | 522.60 | 505.00 | 508.30 | 508.30 | 3,696 |
| Feb 6, 2025 | 513.60 | 520.00 | 503.70 | 511.90 | 511.90 | 10,685 |
| Feb 5, 2025 | 518.95 | 518.95 | 511.40 | 514.25 | 514.25 | 1,702 |
| Feb 4, 2025 | 515.55 | 525.00 | 508.00 | 511.65 | 511.65 | 5,927 |
| Feb 3, 2025 | 538.50 | 538.50 | 500.00 | 505.40 | 505.40 | 652 |
| Feb 1, 2025 | 502.00 | 525.00 | 499.00 | 501.45 | 501.45 | 6,144 |
| Jan 31, 2025 | 509.30 | 513.05 | 500.25 | 502.50 | 502.50 | 4,493 |
| Jan 30, 2025 | 510.00 | 521.85 | 503.00 | 505.05 | 505.05 | 4,587 |
| Jan 29, 2025 | 537.00 | 537.00 | 508.25 | 509.95 | 509.95 | 13,334 |
| Jan 28, 2025 | 546.65 | 547.60 | 519.70 | 524.10 | 524.10 | 1,841 |
| Jan 27, 2025 | 567.40 | 567.40 | 536.35 | 541.95 | 541.95 | 3,773 |
| Jan 24, 2025 | 575.55 | 579.25 | 560.60 | 561.85 | 561.85 | 602 |
| Jan 23, 2025 | 588.00 | 588.00 | 572.95 | 575.55 | 575.55 | 1,700 |
| Jan 22, 2025 | 600.05 | 602.40 | 581.45 | 589.15 | 589.15 | 797 |
| Jan 21, 2025 | 649.90 | 649.90 | 602.10 | 606.50 | 606.50 | 3,770 |
| Jan 20, 2025 | 595.15 | 609.55 | 592.95 | 609.55 | 609.55 | 661 |
| Jan 17, 2025 | 605.00 | 621.20 | 596.00 | 604.10 | 604.10 | 5,179 |
| Jan 16, 2025 | 606.40 | 610.05 | 600.55 | 605.80 | 605.80 | 508 |
| Jan 15, 2025 | 611.40 | 611.40 | 576.95 | 601.90 | 601.90 | 3,106 |
| Jan 14, 2025 | 577.25 | 595.00 | 577.25 | 589.55 | 589.55 | 2,202 |
| Jan 13, 2025 | 602.00 | 602.45 | 577.85 | 588.80 | 588.80 | 1,261 |
| Jan 10, 2025 | 605.05 | 607.05 | 585.60 | 605.70 | 605.70 | 523 |
| Jan 9, 2025 | 615.35 | 626.75 | 602.55 | 608.90 | 608.90 | 1,570 |
| Jan 8, 2025 | 600.50 | 618.15 | 583.25 | 608.60 | 608.60 | 879 |
| Jan 7, 2025 | 599.95 | 607.20 | 599.00 | 601.70 | 601.70 | 861 |
| Jan 6, 2025 | 621.95 | 622.00 | 594.80 | 599.90 | 599.90 | 1,745 |
| Jan 3, 2025 | 629.50 | 629.50 | 616.00 | 619.85 | 619.85 | 1,813 |
| Jan 2, 2025 | 623.20 | 624.95 | 615.45 | 617.70 | 617.70 | 681 |
| Jan 1, 2025 | 630.00 | 633.95 | 619.20 | 619.80 | 619.80 | 1,528 |
| Dec 31, 2024 | 611.20 | 637.65 | 611.20 | 633.70 | 633.70 | 1,630 |
| Dec 30, 2024 | 627.40 | 627.40 | 607.95 | 623.65 | 623.65 | 1,198 |
| Dec 27, 2024 | 600.05 | 626.20 | 600.00 | 615.10 | 615.10 | 1,218 |
| Dec 26, 2024 | 609.50 | 629.30 | 600.00 | 601.50 | 601.50 | 2,442 |
| Dec 24, 2024 | 621.60 | 621.60 | 605.10 | 606.40 | 606.40 | 1,953 |
| Dec 23, 2024 | 626.00 | 633.70 | 611.35 | 621.55 | 621.55 | 4,627 |
| Dec 20, 2024 | 648.40 | 648.40 | 625.00 | 634.45 | 634.45 | 8,332 |
| Dec 19, 2024 | 643.45 | 653.15 | 638.35 | 646.90 | 646.90 | 1,134 |
| Dec 18, 2024 | 655.10 | 659.65 | 639.75 | 640.80 | 640.80 | 1,604 |
| Dec 17, 2024 | 649.00 | 655.10 | 641.85 | 647.30 | 647.30 | 5,097 |
| Dec 16, 2024 | 643.00 | 681.00 | 641.20 | 649.00 | 649.00 | 7,227 |
| Dec 13, 2024 | 680.00 | 680.00 | 666.50 | 675.70 | 675.70 | 1,654 |
| Dec 12, 2024 | 699.90 | 699.90 | 677.00 | 679.85 | 679.85 | 1,072 |
| Dec 11, 2024 | 691.00 | 699.90 | 686.60 | 689.90 | 689.90 | 3,954 |
| Dec 10, 2024 | 684.00 | 703.00 | 678.75 | 688.90 | 688.90 | 8,664 |
| Dec 9, 2024 | 697.95 | 697.95 | 665.30 | 670.65 | 670.65 | 2,822 |
| Dec 6, 2024 | 695.20 | 700.00 | 671.55 | 689.05 | 689.05 | 9,869 |
| Dec 5, 2024 | 678.75 | 688.50 | 675.25 | 686.05 | 686.05 | 2,609 |
| Dec 4, 2024 | 652.70 | 686.30 | 652.70 | 678.70 | 678.70 | 14,632 |
| Dec 3, 2024 | 668.65 | 672.00 | 655.00 | 660.10 | 660.10 | 4,974 |
| Dec 2, 2024 | 654.20 | 673.00 | 650.00 | 671.35 | 671.35 | 7,350 |
| Nov 29, 2024 | 652.05 | 661.65 | 648.50 | 655.40 | 655.40 | 3,068 |
| Nov 28, 2024 | 659.15 | 663.55 | 650.80 | 659.45 | 659.45 | 869 |
| Nov 27, 2024 | 633.60 | 660.75 | 633.60 | 657.35 | 657.35 | 4,354 |
| Nov 26, 2024 | 645.00 | 648.30 | 625.00 | 636.05 | 636.05 | 620 |
| Nov 25, 2024 | 636.95 | 636.95 | 617.95 | 629.80 | 629.80 | 2,595 |
| Nov 22, 2024 | 630.50 | 636.05 | 611.90 | 615.15 | 615.15 | 3,756 |
| Nov 21, 2024 | 635.90 | 641.50 | 616.25 | 634.55 | 634.55 | 1,625 |
| Nov 19, 2024 | 610.00 | 642.00 | 610.00 | 636.15 | 636.15 | 1,290 |
| Nov 18, 2024 | 634.30 | 634.30 | 610.35 | 611.80 | 611.80 | 1,408 |
| Nov 14, 2024 | 613.30 | 628.45 | 596.85 | 619.80 | 619.80 | 7,343 |
| Nov 13, 2024 | 609.05 | 641.20 | 597.80 | 611.90 | 611.90 | 5,819 |
| Nov 12, 2024 | 620.00 | 640.95 | 604.00 | 633.90 | 633.90 | 4,350 |
| Nov 11, 2024 | 647.00 | 647.00 | 626.05 | 629.95 | 629.95 | 1,392 |
| Nov 8, 2024 | 649.55 | 653.90 | 638.75 | 647.25 | 647.25 | 1,280 |
| Nov 7, 2024 | 653.00 | 670.15 | 634.10 | 636.65 | 636.65 | 13,004 |
| Nov 6, 2024 | 625.00 | 648.00 | 620.65 | 641.70 | 641.70 | 5,307 |
| Nov 4, 2024 | 631.05 | 631.05 | 605.00 | 616.90 | 616.90 | 1,194 |
| Nov 1, 2024 | 635.00 | 635.00 | 611.15 | 620.05 | 620.05 | 2,684 |
| Oct 31, 2024 | 604.95 | 608.95 | 602.05 | 603.90 | 603.90 | 1,962 |
| Oct 29, 2024 | 582.60 | 594.85 | 582.60 | 590.90 | 590.90 | 5,000 |
| Oct 28, 2024 | 600.05 | 606.00 | 582.60 | 583.45 | 583.45 | 4,500 |
| Oct 25, 2024 | 605.00 | 611.60 | 593.80 | 607.15 | 607.15 | 4,014 |
| Oct 24, 2024 | 610.95 | 610.95 | 595.00 | 600.50 | 600.50 | 2,184 |
| Oct 23, 2024 | 593.00 | 610.15 | 593.00 | 603.05 | 603.05 | 3,898 |
| Oct 22, 2024 | 621.65 | 640.00 | 601.80 | 605.55 | 605.55 | 3,505 |
| Oct 21, 2024 | 657.50 | 665.45 | 636.00 | 637.55 | 637.55 | 1,220 |
| Oct 18, 2024 | 650.30 | 656.00 | 638.80 | 650.95 | 650.95 | 4,299 |
| Oct 17, 2024 | 659.20 | 659.20 | 644.00 | 647.35 | 647.35 | 5,171 |
| Oct 16, 2024 | 660.00 | 660.75 | 649.00 | 659.20 | 659.20 | 3,900 |
| Oct 15, 2024 | 660.00 | 665.00 | 641.90 | 660.95 | 660.95 | 2,887 |
| Oct 14, 2024 | 640.00 | 659.95 | 640.00 | 646.90 | 646.90 | 7,418 |
| Oct 11, 2024 | 645.05 | 658.00 | 644.00 | 652.15 | 652.15 | 2,862 |
| Oct 10, 2024 | 648.80 | 653.30 | 635.00 | 645.60 | 645.60 | 3,727 |
| Oct 9, 2024 | 650.00 | 650.00 | 631.05 | 637.80 | 637.80 | 5,027 |
| Oct 8, 2024 | 617.10 | 638.00 | 617.00 | 631.50 | 631.50 | 2,221 |
| Oct 7, 2024 | 649.00 | 649.00 | 611.45 | 623.25 | 623.25 | 3,594 |
| Oct 4, 2024 | 656.95 | 656.95 | 636.95 | 638.75 | 638.75 | 3,296 |
| Oct 3, 2024 | 656.00 | 670.00 | 636.85 | 653.55 | 653.55 | 9,516 |
| Oct 1, 2024 | 661.00 | 669.05 | 651.00 | 659.55 | 659.55 | 3,032 |
| Sep 30, 2024 | 670.90 | 670.90 | 644.85 | 662.15 | 662.15 | 4,504 |
| Sep 27, 2024 | 651.00 | 675.00 | 644.10 | 649.55 | 649.55 | 26,617 |
| Sep 26, 2024 | 635.00 | 646.65 | 625.70 | 644.80 | 644.80 | 4,768 |
| Sep 25, 2024 | 611.75 | 640.15 | 611.10 | 634.10 | 634.10 | 13,496 |
| Sep 24, 2024 | 621.95 | 621.95 | 607.10 | 613.50 | 613.50 | 2,068 |
| Sep 23, 2024 | 632.45 | 632.45 | 605.80 | 614.80 | 614.80 | 3,981 |
| Sep 20, 2024 | 615.60 | 617.40 | 608.75 | 615.75 | 615.75 | 2,761 |
| Sep 19, 2024 | 611.35 | 623.15 | 599.40 | 607.30 | 607.30 | 6,825 |
| Sep 18, 2024 | 588.00 | 616.85 | 588.00 | 610.45 | 610.45 | 15,862 |
| Sep 17, 2024 | 608.75 | 614.00 | 587.45 | 591.60 | 591.60 | 7,968 |
| Sep 16, 2024 | 603.15 | 607.00 | 595.05 | 600.20 | 600.20 | 5,336 |
| Sep 13, 2024 | 1.5 Dividend | |||||
| Sep 13, 2024 | 579.95 | 598.00 | 579.80 | 592.95 | 592.95 | 8,850 |
| Sep 12, 2024 | 598.60 | 598.60 | 573.15 | 578.10 | 576.60 | 8,105 |
| Sep 11, 2024 | 606.00 | 606.00 | 585.25 | 588.75 | 587.22 | 5,288 |
| Sep 10, 2024 | 598.80 | 598.80 | 586.45 | 595.60 | 594.05 | 5,575 |
| Sep 9, 2024 | 588.10 | 590.40 | 579.00 | 587.05 | 585.53 | 2,875 |
| Sep 6, 2024 | 595.00 | 605.00 | 583.00 | 588.05 | 586.52 | 10,941 |
| Sep 5, 2024 | 613.00 | 613.00 | 594.00 | 600.10 | 598.54 | 2,571 |
| Sep 4, 2024 | 593.55 | 607.55 | 589.85 | 603.15 | 601.59 | 5,986 |
| Sep 3, 2024 | 588.00 | 595.30 | 574.35 | 592.20 | 590.66 | 10,115 |
| Sep 2, 2024 | 582.35 | 589.00 | 572.05 | 573.85 | 572.36 | 6,451 |
| Aug 30, 2024 | 571.00 | 585.70 | 571.00 | 581.25 | 579.74 | 6,054 |
| Aug 29, 2024 | 576.00 | 585.55 | 570.10 | 573.05 | 571.56 | 15,825 |
| Aug 28, 2024 | 603.15 | 603.15 | 574.30 | 576.30 | 574.80 | 13,443 |
| Aug 26, 2024 | 617.55 | 617.55 | 593.50 | 598.30 | 596.75 | 5,329 |
| Aug 23, 2024 | 627.70 | 627.70 | 607.05 | 611.45 | 609.86 | 10,645 |
| Aug 22, 2024 | 594.00 | 618.35 | 586.10 | 613.45 | 611.86 | 10,189 |
| Aug 21, 2024 | 585.00 | 598.00 | 582.50 | 585.95 | 584.43 | 8,565 |
| Aug 20, 2024 | 567.00 | 600.85 | 559.30 | 585.30 | 583.78 | 9,547 |
| Aug 19, 2024 | 568.20 | 568.20 | 550.25 | 558.75 | 557.30 | 13,379 |
| Aug 16, 2024 | 565.00 | 569.25 | 542.90 | 548.65 | 547.23 | 21,011 |
| Aug 14, 2024 | 595.00 | 595.00 | 559.00 | 565.00 | 563.53 | 17,693 |
| Aug 13, 2024 | 608.00 | 609.00 | 599.40 | 600.30 | 598.74 | 2,737 |
| Aug 12, 2024 | 605.00 | 608.70 | 601.10 | 603.55 | 601.98 | 4,004 |
| Aug 9, 2024 | 611.45 | 619.00 | 600.75 | 603.40 | 601.83 | 10,205 |
| Aug 8, 2024 | 615.00 | 615.00 | 601.95 | 603.45 | 601.88 | 1,375 |
| Aug 7, 2024 | 613.95 | 613.95 | 601.00 | 603.55 | 601.98 | 2,301 |
| Aug 6, 2024 | 610.10 | 624.95 | 601.00 | 603.50 | 601.93 | 3,951 |
| Aug 5, 2024 | 615.05 | 625.95 | 602.25 | 606.60 | 605.03 | 18,371 |
| Aug 2, 2024 | 628.00 | 630.35 | 620.00 | 625.95 | 624.33 | 7,740 |
| Aug 1, 2024 | 629.50 | 648.85 | 628.05 | 633.30 | 631.66 | 6,993 |
| Jul 31, 2024 | 635.20 | 636.65 | 626.60 | 629.50 | 627.87 | 6,684 |
| Jul 30, 2024 | 633.00 | 641.40 | 630.00 | 633.15 | 631.51 | 10,635 |
| Jul 29, 2024 | 659.00 | 659.00 | 633.90 | 635.95 | 634.30 | 3,654 |
| Jul 26, 2024 | 645.00 | 651.55 | 644.55 | 647.75 | 646.07 | 4,424 |
| Jul 25, 2024 | 644.90 | 648.70 | 634.80 | 643.75 | 642.08 | 2,292 |
| Jul 24, 2024 | 661.40 | 661.40 | 630.80 | 637.80 | 636.15 | 4,258 |
| Jul 23, 2024 | 629.00 | 637.50 | 621.05 | 634.05 | 632.40 | 7,037 |
| Jul 22, 2024 | 633.10 | 639.15 | 630.00 | 632.50 | 630.86 | 2,241 |
| Jul 19, 2024 | 630.00 | 641.85 | 626.50 | 633.10 | 631.46 | 12,099 |
| Jul 18, 2024 | 667.95 | 667.95 | 630.50 | 632.85 | 631.21 | 14,775 |
| Jul 16, 2024 | 628.00 | 659.00 | 627.00 | 654.90 | 653.20 | 30,641 |
| Jul 15, 2024 | 659.40 | 664.75 | 629.00 | 632.75 | 631.11 | 32,658 |
| Jul 12, 2024 | 688.00 | 688.00 | 648.05 | 650.40 | 648.71 | 5,914 |
| Jul 11, 2024 | 688.90 | 688.90 | 666.10 | 668.15 | 666.42 | 4,606 |
| Jul 10, 2024 | 718.90 | 718.90 | 673.50 | 675.35 | 673.60 | 1,446 |
| Jul 9, 2024 | 695.00 | 695.00 | 682.00 | 684.40 | 682.62 | 2,632 |
| Jul 8, 2024 | 681.05 | 695.10 | 680.00 | 681.95 | 680.18 | 7,641 |
| Jul 5, 2024 | 703.25 | 710.90 | 680.05 | 689.20 | 687.41 | 11,778 |
| Jul 4, 2024 | 712.05 | 718.15 | 702.70 | 703.25 | 701.43 | 1,635 |
| Jul 3, 2024 | 710.00 | 724.20 | 708.55 | 709.40 | 707.56 | 2,017 |
| Jul 2, 2024 | 721.00 | 722.05 | 712.00 | 713.35 | 711.50 | 873 |
| Jul 1, 2024 | 720.00 | 727.15 | 716.00 | 719.00 | 717.13 | 4,593 |
| Jun 28, 2024 | 726.45 | 743.25 | 722.45 | 728.50 | 726.61 | 4,252 |
| Jun 27, 2024 | 727.00 | 734.60 | 714.10 | 720.25 | 718.38 | 2,200 |
| Jun 26, 2024 | 740.05 | 740.05 | 723.25 | 727.15 | 725.26 | 2,189 |
| Jun 25, 2024 | 736.35 | 741.70 | 720.30 | 724.30 | 722.42 | 2,891 |
| Jun 24, 2024 | 710.00 | 739.00 | 703.55 | 736.30 | 734.39 | 8,698 |
| Jun 21, 2024 | 724.10 | 730.45 | 712.20 | 716.45 | 714.59 | 4,424 |
| Jun 20, 2024 | 736.60 | 741.55 | 721.25 | 724.55 | 722.67 | 7,076 |
| Jun 19, 2024 | 714.15 | 746.00 | 707.60 | 737.85 | 735.94 | 21,635 |
| Jun 18, 2024 | 699.00 | 720.20 | 698.00 | 717.10 | 715.24 | 3,606 |
| Jun 14, 2024 | 705.00 | 715.00 | 690.00 | 698.90 | 697.09 | 4,601 |
| Jun 13, 2024 | 694.10 | 697.45 | 684.30 | 688.20 | 686.41 | 6,586 |
| Jun 12, 2024 | 682.65 | 690.95 | 678.55 | 680.10 | 678.34 | 6,749 |
| Jun 11, 2024 | 711.00 | 711.00 | 678.20 | 682.65 | 680.88 | 5,787 |
| Jun 10, 2024 | 720.05 | 721.80 | 688.00 | 692.00 | 690.20 | 8,609 |
| Jun 7, 2024 | 688.00 | 722.45 | 680.05 | 720.15 | 718.28 | 5,436 |
| Jun 6, 2024 | 684.00 | 697.45 | 673.75 | 678.40 | 676.64 | 104,827 |
| Jun 5, 2024 | 660.00 | 683.50 | 646.45 | 681.80 | 680.03 | 3,554 |
| Jun 4, 2024 | 668.80 | 668.80 | 637.45 | 651.80 | 650.11 | 17,524 |
| Jun 3, 2024 | 680.00 | 689.95 | 661.45 | 669.95 | 668.21 | 14,512 |
| May 31, 2024 | 685.00 | 685.00 | 657.00 | 660.60 | 658.89 | 11,834 |
| May 30, 2024 | 682.10 | 690.05 | 677.00 | 679.30 | 677.54 | 2,737 |
| May 29, 2024 | 679.65 | 692.45 | 673.45 | 682.10 | 680.33 | 12,173 |
| May 28, 2024 | 683.60 | 693.65 | 664.65 | 673.30 | 671.55 | 7,864 |
| May 27, 2024 | 720.05 | 725.05 | 660.50 | 670.20 | 668.46 | 14,566 |
| May 24, 2024 | 739.85 | 739.85 | 712.05 | 721.40 | 719.53 | 26,505 |
| May 23, 2024 | 749.05 | 774.70 | 747.30 | 765.40 | 763.41 | 5,223 |
| May 22, 2024 | 760.05 | 760.05 | 745.00 | 752.20 | 750.25 | 6,477 |
| May 21, 2024 | 770.00 | 775.10 | 750.00 | 760.60 | 758.63 | 6,338 |
| May 17, 2024 | 736.00 | 778.00 | 730.10 | 751.25 | 749.30 | 10,152 |
| May 16, 2024 | 759.15 | 759.15 | 726.30 | 733.90 | 732.00 | 3,584 |
| May 15, 2024 | 756.00 | 756.00 | 728.05 | 736.55 | 734.64 | 2,777 |
| May 14, 2024 | 749.75 | 749.75 | 720.50 | 738.10 | 736.18 | 6,205 |
| May 13, 2024 | 751.05 | 751.10 | 720.05 | 732.20 | 730.30 | 6,868 |
| May 10, 2024 | 768.85 | 768.85 | 723.85 | 737.15 | 735.24 | 2,602 |
| May 9, 2024 | 793.85 | 793.85 | 737.40 | 741.80 | 739.88 | 7,564 |
| May 8, 2024 | 780.05 | 801.25 | 771.80 | 796.00 | 793.93 | 223,349 |
| May 7, 2024 | 792.00 | 795.45 | 771.35 | 781.15 | 779.12 | 102,362 |
| May 6, 2024 | 783.80 | 798.95 | 776.00 | 789.85 | 787.80 | 2,503 |
| May 3, 2024 | 800.80 | 800.80 | 781.65 | 783.55 | 781.52 | 10,057 |
| May 2, 2024 | 794.85 | 808.20 | 783.05 | 797.60 | 795.53 | 10,894 |
| Apr 30, 2024 | 800.00 | 800.00 | 786.00 | 795.50 | 793.44 | 8,303 |
| Apr 29, 2024 | 800.45 | 800.45 | 782.65 | 792.85 | 790.79 | 2,154 |
| Apr 26, 2024 | 771.35 | 793.20 | 767.55 | 784.75 | 782.71 | 4,279 |
| Apr 25, 2024 | 799.45 | 799.45 | 765.00 | 768.90 | 766.90 | 2,447 |
| Apr 24, 2024 | 779.45 | 796.30 | 767.05 | 787.30 | 785.26 | 9,537 |
| Apr 23, 2024 | 784.65 | 784.65 | 761.25 | 764.15 | 762.17 | 4,224 |
| Apr 22, 2024 | 783.60 | 788.05 | 763.90 | 766.65 | 764.66 | 4,108 |
| Apr 19, 2024 | 754.60 | 780.95 | 749.95 | 768.20 | 766.21 | 4,345 |
| Apr 18, 2024 | 790.05 | 790.05 | 760.10 | 763.95 | 761.97 | 4,359 |