BSE - Delayed Quote INR
Likhitha Infrastructure Limited (LIKHITHA.BO)
286.75
-3.85
(-1.32%)
At close: May 30 at 3:29:56 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 290.55 | 293.15 | 285.00 | 286.75 | 286.75 | 26,692 |
| May 29, 2025 | 268.30 | 295.15 | 268.30 | 290.60 | 290.60 | 36,300 |
| May 28, 2025 | 266.10 | 269.05 | 264.75 | 266.90 | 266.90 | 8,398 |
| May 27, 2025 | 270.20 | 270.70 | 265.85 | 266.25 | 266.25 | 2,705 |
| May 26, 2025 | 268.85 | 269.95 | 265.05 | 268.25 | 268.25 | 3,343 |
| May 23, 2025 | 268.60 | 271.45 | 262.00 | 269.60 | 269.60 | 11,927 |
| May 22, 2025 | 261.30 | 266.50 | 258.00 | 263.15 | 263.15 | 11,905 |
| May 21, 2025 | 267.50 | 274.05 | 265.60 | 266.40 | 266.40 | 28,534 |
| May 20, 2025 | 282.80 | 290.00 | 273.00 | 279.25 | 279.25 | 44,584 |
| May 19, 2025 | 288.00 | 288.00 | 276.20 | 279.40 | 279.40 | 12,016 |
| May 16, 2025 | 277.50 | 282.20 | 273.65 | 278.05 | 278.05 | 23,601 |
| May 15, 2025 | 274.90 | 276.40 | 271.35 | 275.65 | 275.65 | 1,255 |
| May 14, 2025 | 269.55 | 273.45 | 269.55 | 271.75 | 271.75 | 1,497 |
| May 13, 2025 | 265.70 | 271.95 | 265.70 | 270.40 | 270.40 | 14,324 |
| May 12, 2025 | 259.95 | 267.00 | 259.95 | 265.70 | 265.70 | 21,226 |
| May 9, 2025 | 249.00 | 254.20 | 245.20 | 253.15 | 253.15 | 10,813 |
| May 8, 2025 | 260.00 | 262.85 | 251.90 | 253.90 | 253.90 | 1,808 |
| May 7, 2025 | 250.00 | 262.00 | 245.45 | 259.90 | 259.90 | 6,727 |
| May 6, 2025 | 267.00 | 267.00 | 257.00 | 257.80 | 257.80 | 7,512 |
| May 5, 2025 | 255.00 | 265.60 | 255.00 | 264.90 | 264.90 | 7,059 |
| May 2, 2025 | 259.95 | 260.00 | 254.00 | 257.80 | 257.80 | 7,881 |
| Apr 30, 2025 | 258.05 | 262.55 | 255.00 | 256.05 | 256.05 | 10,513 |
| Apr 29, 2025 | 270.65 | 271.30 | 263.75 | 264.55 | 264.55 | 12,610 |
| Apr 28, 2025 | 270.00 | 275.00 | 265.65 | 267.15 | 267.15 | 6,207 |
| Apr 25, 2025 | 285.95 | 285.95 | 262.70 | 271.00 | 271.00 | 12,784 |
| Apr 24, 2025 | 287.00 | 287.00 | 276.00 | 281.45 | 281.45 | 5,747 |
| Apr 23, 2025 | 286.75 | 290.55 | 280.05 | 281.90 | 281.90 | 1,366 |
| Apr 22, 2025 | 286.35 | 287.15 | 283.00 | 284.10 | 284.10 | 1,171 |
| Apr 21, 2025 | 283.20 | 289.80 | 281.60 | 283.65 | 283.65 | 3,300 |
| Apr 17, 2025 | 277.00 | 284.95 | 276.45 | 282.20 | 282.20 | 3,215 |
| Apr 16, 2025 | 276.15 | 283.10 | 275.50 | 280.45 | 280.45 | 10,027 |
| Apr 15, 2025 | 272.00 | 278.00 | 272.00 | 276.15 | 276.15 | 4,074 |
| Apr 11, 2025 | 257.60 | 277.10 | 257.60 | 271.50 | 271.50 | 7,060 |
| Apr 9, 2025 | 253.05 | 259.80 | 252.05 | 257.55 | 257.55 | 5,748 |
| Apr 8, 2025 | 259.95 | 261.95 | 253.90 | 256.90 | 256.90 | 7,363 |
| Apr 7, 2025 | 216.05 | 261.00 | 216.05 | 254.95 | 254.95 | 23,643 |
| Apr 4, 2025 | 270.40 | 280.65 | 265.75 | 267.40 | 267.40 | 11,658 |
| Apr 3, 2025 | 274.60 | 282.95 | 274.60 | 281.75 | 281.75 | 6,576 |
| Apr 2, 2025 | 274.00 | 279.35 | 261.75 | 278.55 | 278.55 | 9,194 |
| Apr 1, 2025 | 263.90 | 274.50 | 263.90 | 271.05 | 271.05 | 16,806 |
| Mar 28, 2025 | 278.00 | 285.10 | 266.95 | 270.20 | 270.20 | 8,143 |
| Mar 27, 2025 | 270.30 | 287.00 | 270.30 | 276.10 | 276.10 | 22,488 |
| Mar 26, 2025 | 276.00 | 283.25 | 266.70 | 270.20 | 270.20 | 4,886 |
| Mar 25, 2025 | 288.00 | 289.00 | 272.25 | 275.30 | 275.30 | 7,269 |
| Mar 24, 2025 | 291.60 | 295.50 | 284.65 | 285.55 | 285.55 | 6,416 |
| Mar 21, 2025 | 294.00 | 294.00 | 283.85 | 285.20 | 285.20 | 7,473 |
| Mar 20, 2025 | 259.50 | 298.00 | 259.50 | 287.80 | 287.80 | 111,011 |
| Mar 19, 2025 | 261.20 | 261.20 | 251.70 | 258.35 | 258.35 | 6,726 |
| Mar 18, 2025 | 250.10 | 252.60 | 247.10 | 250.85 | 250.85 | 31,292 |
| Mar 17, 2025 | 255.05 | 259.95 | 248.00 | 249.40 | 249.40 | 16,194 |
| Mar 13, 2025 | 259.00 | 263.10 | 255.35 | 258.00 | 258.00 | 11,449 |
| Mar 12, 2025 | 260.00 | 265.80 | 257.60 | 259.45 | 259.45 | 11,729 |
| Mar 11, 2025 | 270.05 | 272.70 | 262.05 | 263.15 | 263.15 | 13,976 |
| Mar 10, 2025 | 288.85 | 288.85 | 269.90 | 273.30 | 273.30 | 16,507 |
| Mar 7, 2025 | 287.05 | 287.05 | 276.75 | 282.75 | 282.75 | 9,918 |
| Mar 6, 2025 | 269.05 | 283.00 | 269.00 | 281.40 | 281.40 | 17,657 |
| Mar 5, 2025 | 259.85 | 273.00 | 259.85 | 268.75 | 268.75 | 11,212 |
| Mar 4, 2025 | 253.45 | 266.55 | 248.00 | 263.60 | 263.60 | 21,134 |
| Mar 3, 2025 | 252.30 | 259.10 | 244.00 | 255.25 | 255.25 | 21,122 |
| Feb 28, 2025 | 242.00 | 255.00 | 242.00 | 252.20 | 252.20 | 16,123 |
| Feb 27, 2025 | 257.30 | 260.00 | 250.25 | 253.70 | 253.70 | 12,206 |
| Feb 25, 2025 | 257.30 | 264.30 | 257.10 | 259.80 | 259.80 | 11,584 |
| Feb 24, 2025 | 267.95 | 267.95 | 260.85 | 262.00 | 262.00 | 12,484 |
| Feb 21, 2025 | 279.90 | 282.60 | 268.00 | 269.85 | 269.85 | 7,081 |
| Feb 20, 2025 | 272.55 | 281.90 | 266.00 | 274.40 | 274.40 | 2,031 |
| Feb 19, 2025 | 253.50 | 269.65 | 251.60 | 268.25 | 268.25 | 17,123 |
| Feb 18, 2025 | 268.45 | 268.45 | 255.25 | 258.10 | 258.10 | 8,276 |
| Feb 17, 2025 | 275.50 | 275.50 | 256.90 | 263.15 | 263.15 | 23,891 |
| Feb 14, 2025 | 276.50 | 289.35 | 265.00 | 270.10 | 270.10 | 13,766 |
| Feb 13, 2025 | 275.85 | 288.75 | 271.45 | 275.20 | 275.20 | 13,009 |
| Feb 12, 2025 | 286.25 | 288.00 | 270.50 | 281.55 | 281.55 | 4,830 |
| Feb 11, 2025 | 297.00 | 297.00 | 283.00 | 286.25 | 286.25 | 24,488 |
| Feb 10, 2025 | 306.55 | 306.55 | 296.00 | 298.25 | 298.25 | 3,756 |
| Feb 7, 2025 | 315.05 | 319.90 | 304.75 | 307.45 | 307.45 | 5,388 |
| Feb 6, 2025 | 317.00 | 323.20 | 315.00 | 317.50 | 317.50 | 7,871 |
| Feb 5, 2025 | 307.50 | 320.70 | 307.50 | 317.55 | 317.55 | 6,549 |
| Feb 4, 2025 | 307.15 | 315.00 | 301.85 | 313.90 | 313.90 | 7,243 |
| Feb 3, 2025 | 298.00 | 307.95 | 298.00 | 301.10 | 301.10 | 15,966 |
| Feb 1, 2025 | 318.40 | 326.90 | 308.00 | 311.00 | 311.00 | 2,187 |
| Jan 31, 2025 | 311.05 | 323.70 | 309.15 | 318.85 | 318.85 | 6,679 |
| Jan 30, 2025 | 323.00 | 323.00 | 307.05 | 311.30 | 311.30 | 6,434 |
| Jan 29, 2025 | 308.55 | 317.15 | 308.15 | 314.60 | 314.60 | 2,084 |
| Jan 28, 2025 | 305.05 | 313.20 | 293.55 | 306.75 | 306.75 | 12,455 |
| Jan 27, 2025 | 311.00 | 317.20 | 297.70 | 305.40 | 305.40 | 6,723 |
| Jan 24, 2025 | 318.10 | 325.45 | 314.75 | 317.35 | 317.35 | 8,119 |
| Jan 23, 2025 | 330.85 | 330.85 | 321.15 | 322.80 | 322.80 | 419 |
| Jan 22, 2025 | 327.70 | 327.70 | 316.90 | 324.35 | 324.35 | 5,676 |
| Jan 21, 2025 | 343.00 | 343.00 | 328.75 | 329.60 | 329.60 | 4,842 |
| Jan 20, 2025 | 346.75 | 346.75 | 333.25 | 335.55 | 335.55 | 2,388 |
| Jan 17, 2025 | 351.80 | 351.80 | 334.30 | 339.50 | 339.50 | 9,951 |
| Jan 16, 2025 | 327.00 | 351.50 | 325.50 | 346.40 | 346.40 | 15,639 |
| Jan 15, 2025 | 325.25 | 337.40 | 320.00 | 324.60 | 324.60 | 6,212 |
| Jan 14, 2025 | 336.90 | 336.90 | 314.00 | 320.95 | 320.95 | 14,183 |
| Jan 13, 2025 | 338.00 | 338.00 | 317.00 | 320.70 | 320.70 | 6,737 |
| Jan 10, 2025 | 335.25 | 341.70 | 325.00 | 338.90 | 338.90 | 6,504 |
| Jan 9, 2025 | 351.35 | 351.35 | 339.20 | 341.65 | 341.65 | 10,670 |
| Jan 8, 2025 | 359.40 | 359.40 | 340.00 | 353.75 | 353.75 | 4,205 |
| Jan 7, 2025 | 346.35 | 353.55 | 344.05 | 346.15 | 346.15 | 17,693 |
| Jan 6, 2025 | 360.00 | 364.05 | 345.20 | 346.85 | 346.85 | 19,893 |
| Jan 3, 2025 | 363.85 | 369.35 | 355.25 | 359.35 | 359.35 | 16,588 |
| Jan 2, 2025 | 365.00 | 365.00 | 357.60 | 364.00 | 364.00 | 4,000 |
| Jan 1, 2025 | 348.00 | 363.65 | 348.00 | 360.80 | 360.80 | 7,261 |
| Dec 31, 2024 | 360.25 | 360.25 | 345.00 | 350.45 | 350.45 | 2,210 |
| Dec 30, 2024 | 355.05 | 356.00 | 349.00 | 349.80 | 349.80 | 11,382 |
| Dec 27, 2024 | 345.20 | 356.10 | 345.20 | 355.20 | 355.20 | 2,090 |
| Dec 26, 2024 | 356.45 | 359.95 | 348.10 | 350.75 | 350.75 | 8,517 |
| Dec 24, 2024 | 357.65 | 359.00 | 347.30 | 356.30 | 356.30 | 2,922 |
| Dec 23, 2024 | 352.30 | 356.40 | 346.10 | 351.40 | 351.40 | 11,747 |
| Dec 20, 2024 | 361.05 | 363.20 | 352.05 | 353.15 | 353.15 | 6,107 |
| Dec 19, 2024 | 362.15 | 368.60 | 360.40 | 362.80 | 362.80 | 12,879 |
| Dec 18, 2024 | 386.00 | 386.00 | 367.30 | 369.75 | 369.75 | 3,987 |
| Dec 17, 2024 | 379.30 | 388.40 | 379.30 | 382.75 | 382.75 | 2,115 |
| Dec 16, 2024 | 389.00 | 394.00 | 384.80 | 386.85 | 386.85 | 16,978 |
| Dec 13, 2024 | 399.95 | 399.95 | 383.65 | 389.05 | 389.05 | 3,041 |
| Dec 12, 2024 | 389.05 | 402.30 | 382.45 | 392.30 | 392.30 | 5,684 |
| Dec 11, 2024 | 395.00 | 397.15 | 389.30 | 391.20 | 391.20 | 4,842 |
| Dec 10, 2024 | 391.65 | 398.35 | 385.80 | 395.00 | 395.00 | 22,488 |
| Dec 9, 2024 | 400.40 | 400.40 | 387.00 | 392.15 | 392.15 | 11,858 |
| Dec 6, 2024 | 390.40 | 404.25 | 390.00 | 400.55 | 400.55 | 33,086 |
| Dec 5, 2024 | 358.95 | 392.00 | 357.25 | 387.20 | 387.20 | 83,176 |
| Dec 4, 2024 | 358.70 | 360.75 | 352.00 | 354.05 | 354.05 | 8,237 |
| Dec 3, 2024 | 351.40 | 364.00 | 351.40 | 356.60 | 356.60 | 6,986 |
| Dec 2, 2024 | 359.50 | 365.00 | 353.90 | 355.65 | 355.65 | 4,590 |
| Nov 29, 2024 | 365.00 | 365.00 | 354.55 | 360.40 | 360.40 | 6,891 |
| Nov 28, 2024 | 368.10 | 368.10 | 357.25 | 359.80 | 359.80 | 2,516 |
| Nov 27, 2024 | 351.65 | 363.60 | 351.65 | 359.05 | 359.05 | 767 |
| Nov 26, 2024 | 346.00 | 360.00 | 346.00 | 358.25 | 358.25 | 2,737 |
| Nov 25, 2024 | 347.05 | 353.55 | 345.15 | 346.20 | 346.20 | 2,367 |
| Nov 22, 2024 | 336.50 | 346.00 | 336.50 | 342.55 | 342.55 | 7,269 |
| Nov 21, 2024 | 342.05 | 343.90 | 336.00 | 341.90 | 341.90 | 4,542 |
| Nov 19, 2024 | 340.55 | 354.00 | 339.70 | 345.85 | 345.85 | 8,134 |
| Nov 18, 2024 | 345.55 | 345.55 | 331.00 | 341.60 | 341.60 | 12,123 |
| Nov 14, 2024 | 336.45 | 350.00 | 336.45 | 338.75 | 338.75 | 9,452 |
| Nov 13, 2024 | 348.30 | 352.25 | 339.80 | 342.15 | 342.15 | 5,667 |
| Nov 12, 2024 | 360.00 | 366.00 | 351.00 | 354.25 | 354.25 | 10,825 |
| Nov 11, 2024 | 364.95 | 370.00 | 360.00 | 363.15 | 363.15 | 1,940 |
| Nov 8, 2024 | 352.50 | 371.00 | 352.50 | 367.20 | 367.20 | 5,026 |
| Nov 7, 2024 | 377.95 | 381.60 | 370.50 | 374.20 | 374.20 | 2,244 |
| Nov 6, 2024 | 376.90 | 379.95 | 367.50 | 377.95 | 377.95 | 2,713 |
| Nov 4, 2024 | 376.00 | 376.00 | 358.95 | 364.15 | 364.15 | 3,881 |
| Nov 1, 2024 | 374.10 | 376.35 | 370.60 | 373.80 | 373.80 | 4,669 |
| Oct 31, 2024 | 369.00 | 371.05 | 358.25 | 367.65 | 367.65 | 8,322 |
| Oct 29, 2024 | 336.45 | 350.20 | 336.45 | 345.15 | 345.15 | 2,363 |
| Oct 28, 2024 | 339.35 | 347.75 | 339.00 | 342.35 | 342.35 | 7,444 |
| Oct 25, 2024 | 352.00 | 352.00 | 340.00 | 341.70 | 341.70 | 21,249 |
| Oct 24, 2024 | 357.00 | 357.05 | 350.00 | 350.70 | 350.70 | 1,953 |
| Oct 23, 2024 | 342.25 | 366.90 | 342.25 | 357.55 | 357.55 | 16,423 |
| Oct 22, 2024 | 364.00 | 364.00 | 349.00 | 353.70 | 353.70 | 20,947 |
| Oct 21, 2024 | 372.30 | 374.05 | 363.20 | 364.75 | 364.75 | 11,740 |
| Oct 18, 2024 | 376.55 | 376.55 | 364.05 | 371.40 | 371.40 | 9,754 |
| Oct 17, 2024 | 378.00 | 380.00 | 370.70 | 373.55 | 373.55 | 3,754 |
| Oct 16, 2024 | 383.00 | 383.10 | 373.60 | 378.10 | 378.10 | 2,139 |
| Oct 15, 2024 | 377.65 | 388.70 | 377.25 | 380.45 | 380.45 | 8,130 |
| Oct 14, 2024 | 371.60 | 379.05 | 371.60 | 376.10 | 376.10 | 2,986 |
| Oct 11, 2024 | 384.00 | 385.80 | 372.00 | 376.60 | 376.60 | 17,285 |
| Oct 10, 2024 | 382.70 | 389.95 | 382.65 | 384.80 | 384.80 | 7,889 |
| Oct 9, 2024 | 375.05 | 389.55 | 375.05 | 382.30 | 382.30 | 5,894 |
| Oct 8, 2024 | 376.90 | 389.85 | 368.05 | 385.40 | 385.40 | 24,085 |
| Oct 7, 2024 | 392.20 | 392.20 | 366.45 | 368.85 | 368.85 | 12,170 |
| Oct 4, 2024 | 370.00 | 394.25 | 365.55 | 383.30 | 383.30 | 35,150 |
| Oct 3, 2024 | 370.00 | 379.90 | 367.00 | 370.70 | 370.70 | 24,458 |
| Oct 1, 2024 | 386.80 | 396.00 | 378.15 | 383.05 | 383.05 | 9,616 |
| Sep 30, 2024 | 392.00 | 392.00 | 380.80 | 386.80 | 386.80 | 19,240 |
| Sep 27, 2024 | 381.00 | 391.65 | 379.60 | 387.90 | 387.90 | 11,472 |
| Sep 26, 2024 | 384.00 | 386.65 | 379.00 | 380.85 | 380.85 | 5,876 |
| Sep 25, 2024 | 400.00 | 401.90 | 384.00 | 386.40 | 386.40 | 4,381 |
| Sep 24, 2024 | 403.00 | 403.05 | 391.55 | 393.55 | 393.55 | 14,560 |
| Sep 23, 2024 | 383.00 | 399.95 | 383.00 | 395.15 | 395.15 | 18,283 |
| Sep 20, 2024 | 390.05 | 400.35 | 385.00 | 388.65 | 388.65 | 17,502 |
| Sep 19, 2024 | 400.90 | 402.25 | 385.00 | 390.55 | 390.55 | 14,046 |
| Sep 18, 2024 | 401.00 | 408.00 | 392.80 | 395.95 | 395.95 | 16,938 |
| Sep 17, 2024 | 1.5 Dividend | |||||
| Sep 17, 2024 | 417.00 | 417.00 | 400.00 | 400.55 | 400.55 | 2,762 |
| Sep 16, 2024 | 417.85 | 417.85 | 407.00 | 409.85 | 408.35 | 2,794 |
| Sep 13, 2024 | 419.00 | 419.00 | 406.50 | 410.85 | 409.35 | 3,502 |
| Sep 12, 2024 | 407.00 | 417.60 | 403.00 | 405.90 | 404.41 | 7,031 |
| Sep 11, 2024 | 418.75 | 418.75 | 406.40 | 407.75 | 406.26 | 9,915 |
| Sep 10, 2024 | 420.90 | 420.90 | 409.90 | 410.95 | 409.45 | 2,629 |
| Sep 9, 2024 | 428.00 | 435.50 | 409.80 | 412.00 | 410.49 | 8,958 |
| Sep 6, 2024 | 439.95 | 448.50 | 424.25 | 428.90 | 427.33 | 4,885 |
| Sep 5, 2024 | 435.10 | 437.95 | 431.70 | 432.50 | 430.92 | 3,062 |
| Sep 4, 2024 | 421.05 | 439.15 | 418.75 | 432.30 | 430.72 | 8,732 |
| Sep 3, 2024 | 429.25 | 432.50 | 420.05 | 430.30 | 428.73 | 10,244 |
| Sep 2, 2024 | 437.50 | 441.70 | 425.65 | 429.25 | 427.68 | 20,049 |
| Aug 30, 2024 | 444.45 | 447.00 | 439.15 | 441.70 | 440.08 | 6,181 |
| Aug 29, 2024 | 443.40 | 443.65 | 436.20 | 438.80 | 437.19 | 30,345 |
| Aug 28, 2024 | 433.00 | 451.05 | 433.00 | 444.85 | 443.22 | 19,900 |
| Aug 26, 2024 | 422.25 | 439.10 | 421.25 | 427.60 | 426.04 | 52,288 |
| Aug 23, 2024 | 434.95 | 434.95 | 413.65 | 421.75 | 420.21 | 20,132 |
| Aug 22, 2024 | 429.00 | 433.85 | 417.85 | 419.65 | 418.11 | 13,658 |
| Aug 21, 2024 | 423.95 | 434.70 | 413.95 | 429.70 | 428.13 | 8,479 |
| Aug 20, 2024 | 432.00 | 432.00 | 413.65 | 418.05 | 416.52 | 11,414 |
| Aug 19, 2024 | 381.00 | 431.30 | 380.50 | 425.50 | 423.94 | 75,163 |
| Aug 16, 2024 | 390.00 | 391.80 | 377.00 | 380.25 | 378.86 | 19,985 |
| Aug 14, 2024 | 387.35 | 387.35 | 375.55 | 382.80 | 381.40 | 29,395 |
| Aug 13, 2024 | 395.35 | 397.95 | 377.00 | 378.80 | 377.41 | 34,527 |
| Aug 12, 2024 | 397.00 | 401.10 | 388.30 | 390.95 | 389.52 | 16,528 |
| Aug 9, 2024 | 410.00 | 418.25 | 401.00 | 404.30 | 402.82 | 22,609 |
| Aug 8, 2024 | 426.40 | 426.40 | 409.55 | 411.55 | 410.04 | 6,237 |
| Aug 7, 2024 | 403.00 | 417.95 | 403.00 | 414.10 | 412.58 | 4,930 |
| Aug 6, 2024 | 415.20 | 424.15 | 397.75 | 402.70 | 401.23 | 49,510 |
| Aug 5, 2024 | 401.90 | 421.50 | 397.80 | 406.30 | 404.81 | 24,846 |
| Aug 2, 2024 | 419.65 | 442.05 | 419.65 | 434.15 | 432.56 | 33,525 |
| Aug 1, 2024 | 448.40 | 465.50 | 441.80 | 444.80 | 443.17 | 37,620 |
| Jul 31, 2024 | 462.90 | 464.95 | 444.30 | 446.65 | 445.02 | 5,181 |
| Jul 30, 2024 | 448.90 | 459.65 | 431.55 | 451.90 | 450.25 | 15,634 |
| Jul 29, 2024 | 439.75 | 442.70 | 431.00 | 431.70 | 430.12 | 7,457 |
| Jul 26, 2024 | 434.65 | 439.05 | 430.25 | 431.10 | 429.52 | 9,059 |
| Jul 25, 2024 | 435.00 | 440.40 | 426.60 | 433.85 | 432.26 | 37,873 |
| Jul 24, 2024 | 450.00 | 450.00 | 433.80 | 437.50 | 435.90 | 19,400 |
| Jul 23, 2024 | 439.00 | 454.10 | 404.80 | 437.60 | 436.00 | 106,585 |
| Jul 22, 2024 | 424.95 | 437.80 | 417.25 | 431.30 | 429.72 | 39,160 |
| Jul 19, 2024 | 440.00 | 445.30 | 425.30 | 428.80 | 427.23 | 83,928 |
| Jul 18, 2024 | 446.00 | 451.35 | 442.90 | 448.45 | 446.81 | 18,222 |
| Jul 16, 2024 | 468.50 | 468.50 | 450.85 | 452.05 | 450.40 | 11,904 |
| Jul 15, 2024 | 457.40 | 468.00 | 447.50 | 458.70 | 457.02 | 40,752 |
| Jul 12, 2024 | 472.45 | 492.00 | 452.30 | 456.75 | 455.08 | 118,159 |
| Jul 11, 2024 | 464.60 | 480.30 | 455.45 | 471.20 | 469.48 | 33,097 |
| Jul 10, 2024 | 467.00 | 467.00 | 441.75 | 460.50 | 458.81 | 60,783 |
| Jul 9, 2024 | 454.65 | 483.30 | 451.15 | 463.50 | 461.80 | 69,708 |
| Jul 8, 2024 | 446.00 | 459.00 | 442.40 | 445.35 | 443.72 | 47,909 |
| Jul 5, 2024 | 455.25 | 459.75 | 450.15 | 454.70 | 453.04 | 31,407 |
| Jul 4, 2024 | 463.90 | 464.00 | 453.80 | 455.00 | 453.33 | 38,573 |
| Jul 3, 2024 | 457.05 | 467.50 | 454.30 | 463.90 | 462.20 | 9,240 |
| Jul 2, 2024 | 474.50 | 481.25 | 455.30 | 458.70 | 457.02 | 16,964 |
| Jul 1, 2024 | 457.85 | 477.00 | 448.20 | 469.65 | 467.93 | 80,699 |
| Jun 28, 2024 | 446.60 | 472.55 | 439.00 | 457.50 | 455.83 | 87,290 |
| Jun 27, 2024 | 460.00 | 460.00 | 434.00 | 438.20 | 436.60 | 52,768 |
| Jun 26, 2024 | 467.55 | 470.10 | 451.25 | 453.45 | 451.79 | 16,615 |
| Jun 25, 2024 | 487.95 | 487.95 | 464.95 | 467.10 | 465.39 | 60,124 |
| Jun 24, 2024 | 434.35 | 497.00 | 430.90 | 481.25 | 479.49 | 74,839 |
| Jun 21, 2024 | 440.00 | 444.30 | 423.95 | 427.35 | 425.79 | 8,842 |
| Jun 20, 2024 | 433.00 | 435.00 | 427.40 | 431.15 | 429.57 | 4,622 |
| Jun 19, 2024 | 446.00 | 450.00 | 421.95 | 432.05 | 430.47 | 47,038 |
| Jun 18, 2024 | 444.75 | 448.05 | 436.65 | 443.15 | 441.53 | 10,138 |
| Jun 14, 2024 | 429.35 | 440.40 | 424.60 | 436.00 | 434.40 | 38,179 |
| Jun 13, 2024 | 438.20 | 448.05 | 419.05 | 421.85 | 420.31 | 87,253 |
| Jun 12, 2024 | 443.55 | 464.85 | 433.55 | 438.20 | 436.60 | 65,014 |
| Jun 11, 2024 | 433.55 | 455.65 | 421.00 | 443.20 | 441.58 | 230,070 |
| Jun 10, 2024 | 362.95 | 427.10 | 362.10 | 426.65 | 425.09 | 302,062 |
| Jun 7, 2024 | 359.00 | 359.00 | 351.00 | 355.95 | 354.65 | 9,730 |
| Jun 6, 2024 | 333.00 | 363.00 | 329.10 | 355.40 | 354.10 | 50,623 |
| Jun 5, 2024 | 313.00 | 336.35 | 308.85 | 324.90 | 323.71 | 34,001 |
| Jun 4, 2024 | 341.45 | 342.95 | 295.25 | 315.10 | 313.95 | 32,156 |
| Jun 3, 2024 | 359.00 | 359.00 | 342.95 | 347.50 | 346.23 | 21,445 |
| May 31, 2024 | 347.65 | 347.65 | 338.10 | 340.55 | 339.30 | 7,837 |
| May 30, 2024 | 341.00 | 344.45 | 334.45 | 340.80 | 339.55 | 38,016 |