500.90
-1.80
(-0.36%)
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 16, 2025 | 503.30 | 510.00 | 498.90 | 500.90 | 500.90 | 22,704 |
| Apr 15, 2025 | 505.35 | 507.30 | 499.50 | 502.70 | 502.70 | 26,771 |
| Apr 11, 2025 | 500.05 | 511.45 | 495.25 | 499.80 | 499.80 | 19,051 |
| Apr 9, 2025 | 505.00 | 505.00 | 498.10 | 500.00 | 500.00 | 15,725 |
| Apr 8, 2025 | 509.00 | 515.00 | 502.05 | 504.25 | 504.25 | 7,961 |
| Apr 7, 2025 | 491.20 | 514.75 | 487.00 | 504.60 | 504.60 | 17,169 |
| Apr 4, 2025 | 529.50 | 529.50 | 512.40 | 516.50 | 516.50 | 4,782 |
| Apr 3, 2025 | 539.00 | 544.50 | 520.00 | 521.95 | 521.95 | 16,876 |
| Apr 2, 2025 | 534.55 | 559.55 | 522.80 | 539.45 | 539.45 | 5,475 |
| Apr 1, 2025 | 510.60 | 538.95 | 509.55 | 534.55 | 534.55 | 9,327 |
| Mar 28, 2025 | 5.00 Dividend | |||||
| Mar 28, 2025 | 527.00 | 533.90 | 504.00 | 510.65 | 510.65 | 18,146 |
| Mar 27, 2025 | 534.55 | 539.35 | 530.00 | 531.50 | 526.50 | 10,013 |
| Mar 26, 2025 | 538.35 | 548.00 | 533.50 | 534.55 | 529.52 | 17,566 |
| Mar 25, 2025 | 540.00 | 549.85 | 533.00 | 535.65 | 530.61 | 20,212 |
| Mar 24, 2025 | 534.00 | 543.00 | 533.00 | 535.55 | 530.51 | 15,161 |
| Mar 21, 2025 | 529.60 | 541.35 | 524.95 | 535.70 | 530.66 | 18,131 |
| Mar 20, 2025 | 540.10 | 543.95 | 522.70 | 527.30 | 522.34 | 18,493 |
| Mar 19, 2025 | 526.00 | 548.00 | 524.20 | 532.60 | 527.59 | 20,977 |
| Mar 18, 2025 | 520.40 | 520.40 | 520.40 | 520.40 | 515.50 | - |
| Mar 17, 2025 | 508.25 | 553.00 | 508.25 | 520.40 | 515.50 | 41,128 |
| Mar 13, 2025 | 530.75 | 535.90 | 507.30 | 509.80 | 505.00 | 25,352 |
| Mar 12, 2025 | 539.35 | 547.65 | 531.00 | 531.65 | 526.65 | 9,563 |
| Mar 11, 2025 | 520.00 | 549.90 | 520.00 | 536.65 | 531.60 | 5,446 |
| Mar 10, 2025 | 528.35 | 555.00 | 528.30 | 535.40 | 530.36 | 19,403 |
| Mar 7, 2025 | 531.05 | 536.75 | 525.00 | 528.35 | 523.38 | 12,709 |
| Mar 6, 2025 | 536.55 | 540.45 | 525.95 | 528.90 | 523.92 | 16,627 |
| Mar 5, 2025 | 535.70 | 549.00 | 530.00 | 530.45 | 525.46 | 6,449 |
| Mar 4, 2025 | 532.10 | 538.80 | 525.65 | 530.40 | 525.41 | 9,201 |
| Mar 3, 2025 | 536.15 | 539.00 | 520.90 | 535.15 | 530.12 | 14,358 |
| Feb 28, 2025 | 527.60 | 538.20 | 525.00 | 533.50 | 528.48 | 5,578 |
| Feb 27, 2025 | 550.70 | 550.70 | 525.00 | 535.65 | 530.61 | 11,065 |
| Feb 25, 2025 | 540.00 | 549.90 | 536.80 | 545.60 | 540.47 | 8,822 |
| Feb 24, 2025 | 516.85 | 555.45 | 516.85 | 541.05 | 535.96 | 7,954 |
| Feb 21, 2025 | 530.70 | 553.90 | 522.40 | 535.55 | 530.51 | 9,661 |
| Feb 20, 2025 | 502.05 | 529.90 | 502.05 | 527.05 | 522.09 | 14,134 |
| Feb 19, 2025 | 491.85 | 510.05 | 489.55 | 506.90 | 502.13 | 14,404 |
| Feb 18, 2025 | 497.00 | 507.10 | 487.40 | 489.50 | 484.90 | 11,541 |
| Feb 17, 2025 | 506.30 | 509.35 | 491.00 | 500.30 | 495.59 | 16,127 |
| Feb 14, 2025 | 524.85 | 527.50 | 501.00 | 506.60 | 501.83 | 14,534 |
| Feb 13, 2025 | 526.50 | 541.45 | 518.00 | 520.20 | 515.31 | 10,598 |
| Feb 12, 2025 | 539.20 | 539.65 | 525.65 | 526.50 | 521.55 | 8,034 |
| Feb 11, 2025 | 546.90 | 546.90 | 530.00 | 534.35 | 529.32 | 6,529 |
| Feb 10, 2025 | 555.95 | 557.65 | 539.10 | 540.60 | 535.51 | 8,723 |
| Feb 7, 2025 | 567.00 | 569.00 | 554.90 | 557.25 | 552.01 | 8,665 |
| Feb 6, 2025 | 590.00 | 590.00 | 566.20 | 568.35 | 563.00 | 35,768 |
| Feb 5, 2025 | 613.45 | 618.00 | 591.25 | 596.95 | 591.33 | 8,676 |
| Feb 4, 2025 | 625.05 | 628.00 | 602.05 | 613.45 | 607.68 | 10,768 |
| Feb 3, 2025 | 616.70 | 635.00 | 609.00 | 626.20 | 620.31 | 8,560 |
| Feb 1, 2025 | 602.10 | 616.55 | 598.00 | 610.80 | 605.05 | 3,982 |
| Jan 31, 2025 | 618.05 | 618.05 | 600.15 | 603.00 | 597.33 | 3,708 |
| Jan 30, 2025 | 605.00 | 619.00 | 603.75 | 612.25 | 606.49 | 3,797 |
| Jan 29, 2025 | 580.25 | 618.25 | 577.85 | 611.35 | 605.60 | 3,919 |
| Jan 28, 2025 | 580.00 | 594.00 | 576.55 | 578.95 | 573.50 | 3,682 |
| Jan 27, 2025 | 615.05 | 615.05 | 585.00 | 588.10 | 582.57 | 5,451 |
| Jan 24, 2025 | 623.40 | 623.40 | 613.05 | 615.05 | 609.26 | 3,751 |
| Jan 23, 2025 | 625.95 | 627.80 | 619.10 | 620.15 | 614.32 | 7,201 |
| Jan 22, 2025 | 641.20 | 649.90 | 623.90 | 626.75 | 620.85 | 8,386 |
| Jan 21, 2025 | 643.70 | 652.40 | 643.70 | 646.25 | 640.17 | 2,938 |
| Jan 20, 2025 | 648.65 | 652.95 | 640.10 | 646.60 | 640.52 | 2,526 |
| Jan 17, 2025 | 642.00 | 645.45 | 639.35 | 642.75 | 636.70 | 6,604 |
| Jan 16, 2025 | 653.35 | 657.45 | 642.35 | 644.30 | 638.24 | 3,853 |
| Jan 15, 2025 | 646.05 | 670.15 | 640.10 | 653.20 | 647.06 | 3,705 |
| Jan 14, 2025 | 618.55 | 645.15 | 618.55 | 640.10 | 634.08 | 10,027 |
| Jan 13, 2025 | 610.20 | 700.15 | 610.20 | 640.05 | 634.03 | 29,642 |
| Jan 10, 2025 | 672.00 | 679.30 | 649.20 | 657.75 | 651.56 | 13,229 |
| Jan 9, 2025 | 663.50 | 675.45 | 660.40 | 670.85 | 664.54 | 7,360 |
| Jan 8, 2025 | 659.45 | 668.95 | 655.05 | 663.90 | 657.65 | 8,739 |
| Jan 7, 2025 | 654.95 | 667.50 | 651.05 | 666.20 | 659.93 | 11,142 |
| Jan 6, 2025 | 665.95 | 675.00 | 650.40 | 657.30 | 651.12 | 17,103 |
| Jan 3, 2025 | 666.05 | 678.30 | 665.00 | 665.55 | 659.29 | 10,149 |
| Jan 2, 2025 | 665.00 | 678.80 | 662.00 | 673.75 | 667.41 | 5,093 |
| Jan 1, 2025 | 662.20 | 669.95 | 661.95 | 665.55 | 659.29 | 4,498 |
| Dec 31, 2024 | 651.05 | 668.95 | 651.05 | 667.55 | 661.27 | 5,725 |
| Dec 30, 2024 | 666.05 | 673.40 | 651.05 | 665.95 | 659.69 | 9,465 |
| Dec 27, 2024 | 668.85 | 671.90 | 664.65 | 665.80 | 659.54 | 6,040 |
| Dec 26, 2024 | 670.90 | 677.00 | 660.40 | 665.60 | 659.34 | 9,324 |
| Dec 24, 2024 | 648.00 | 675.00 | 648.00 | 665.95 | 659.69 | 11,635 |
| Dec 23, 2024 | 640.00 | 654.75 | 637.10 | 647.75 | 641.66 | 20,624 |
| Dec 20, 2024 | 661.90 | 661.90 | 637.10 | 640.95 | 634.92 | 21,054 |
| Dec 19, 2024 | 659.60 | 669.85 | 653.30 | 661.90 | 655.67 | 7,405 |
| Dec 18, 2024 | 673.70 | 673.70 | 656.05 | 663.25 | 657.01 | 6,725 |
| Dec 17, 2024 | 682.60 | 682.60 | 660.80 | 668.55 | 662.26 | 20,338 |
| Dec 16, 2024 | 675.00 | 688.00 | 675.00 | 680.90 | 674.49 | 12,595 |
| Dec 13, 2024 | 670.90 | 685.50 | 661.95 | 675.10 | 668.75 | 15,879 |
| Dec 12, 2024 | 669.00 | 673.10 | 666.10 | 670.90 | 664.59 | 9,549 |
| Dec 11, 2024 | 682.00 | 682.95 | 670.00 | 671.55 | 665.23 | 11,167 |
| Dec 10, 2024 | 689.10 | 705.55 | 677.20 | 684.80 | 678.36 | 25,476 |
| Dec 9, 2024 | 643.60 | 710.00 | 643.60 | 694.30 | 687.77 | 100,809 |
| Dec 6, 2024 | 637.60 | 645.00 | 634.00 | 642.85 | 636.80 | 26,738 |
| Dec 5, 2024 | 636.00 | 649.60 | 635.10 | 640.85 | 634.82 | 28,749 |
| Dec 4, 2024 | 650.90 | 650.90 | 634.00 | 635.95 | 629.97 | 30,341 |
| Dec 3, 2024 | 647.60 | 649.10 | 640.00 | 646.95 | 640.86 | 7,848 |
| Dec 2, 2024 | 630.00 | 644.95 | 622.40 | 641.90 | 635.86 | 10,932 |
| Nov 29, 2024 | 632.05 | 634.35 | 626.00 | 630.45 | 624.52 | 9,636 |
| Nov 28, 2024 | 645.50 | 649.95 | 629.00 | 631.00 | 625.06 | 19,748 |
| Nov 27, 2024 | 656.60 | 656.65 | 634.00 | 638.30 | 632.30 | 33,391 |
| Nov 26, 2024 | 650.40 | 666.25 | 643.65 | 649.95 | 643.84 | 17,539 |
| Nov 25, 2024 | 676.30 | 684.00 | 645.05 | 650.25 | 644.13 | 12,117 |
| Nov 22, 2024 | 646.65 | 659.95 | 642.55 | 654.65 | 648.49 | 11,835 |
| Nov 21, 2024 | 654.30 | 657.85 | 642.00 | 648.25 | 642.15 | 17,432 |
| Nov 19, 2024 | 638.00 | 656.80 | 638.00 | 648.00 | 641.90 | 16,961 |
| Nov 18, 2024 | 680.85 | 680.85 | 635.00 | 641.40 | 635.37 | 24,375 |
| Nov 14, 2024 | 652.60 | 680.95 | 646.35 | 669.85 | 663.55 | 38,117 |
| Nov 13, 2024 | 672.00 | 684.00 | 647.05 | 652.60 | 646.46 | 70,193 |
| Nov 12, 2024 | 707.50 | 725.70 | 692.50 | 697.25 | 690.69 | 24,783 |
| Nov 11, 2024 | 728.00 | 733.60 | 705.00 | 707.15 | 700.50 | 33,114 |
| Nov 8, 2024 | 821.00 | 821.00 | 720.00 | 734.10 | 727.19 | 133,430 |
| Nov 7, 2024 | 825.05 | 843.00 | 796.10 | 827.90 | 820.11 | 57,823 |
| Nov 6, 2024 | 825.00 | 847.15 | 813.55 | 833.50 | 825.66 | 36,013 |
| Nov 5, 2024 | 802.55 | 844.50 | 799.60 | 836.60 | 828.73 | 105,167 |
| Nov 4, 2024 | 804.65 | 820.00 | 792.20 | 813.10 | 805.45 | 17,693 |
| Nov 1, 2024 | 804.95 | 809.90 | 800.00 | 801.55 | 794.01 | 4,351 |
| Oct 31, 2024 | 797.85 | 811.00 | 790.75 | 801.95 | 794.41 | 31,696 |
| Oct 30, 2024 | 794.00 | 804.45 | 776.00 | 793.85 | 786.38 | 24,437 |
| Oct 29, 2024 | 745.05 | 801.80 | 745.05 | 790.35 | 782.91 | 56,210 |
| Oct 28, 2024 | 749.00 | 768.20 | 740.00 | 760.10 | 752.95 | 29,364 |
| Oct 25, 2024 | 790.45 | 791.30 | 734.00 | 766.05 | 758.84 | 82,101 |
| Oct 24, 2024 | 816.55 | 818.00 | 802.00 | 808.65 | 801.04 | 53,523 |
| Oct 23, 2024 | 804.65 | 819.90 | 800.00 | 812.45 | 804.81 | 52,712 |
| Oct 22, 2024 | 815.85 | 817.50 | 797.00 | 802.10 | 794.55 | 65,238 |
| Oct 21, 2024 | 835.00 | 840.75 | 802.00 | 814.95 | 807.28 | 123,599 |
| Oct 18, 2024 | 844.15 | 847.25 | 815.25 | 827.95 | 820.16 | 75,721 |
| Oct 17, 2024 | 811.00 | 849.90 | 810.00 | 844.15 | 836.21 | 208,969 |
| Oct 16, 2024 | 813.50 | 825.00 | 802.00 | 813.25 | 805.60 | 97,195 |
| Oct 15, 2024 | 801.00 | 816.80 | 801.00 | 805.45 | 797.87 | 48,790 |
| Oct 14, 2024 | 803.70 | 804.95 | 796.10 | 801.35 | 793.81 | 31,467 |
| Oct 11, 2024 | 802.35 | 818.90 | 793.80 | 800.25 | 792.72 | 55,878 |
| Oct 10, 2024 | 801.90 | 807.45 | 788.30 | 802.55 | 795.00 | 63,130 |
| Oct 9, 2024 | 781.30 | 806.65 | 775.30 | 802.65 | 795.10 | 88,482 |
| Oct 8, 2024 | 758.00 | 785.00 | 746.55 | 777.40 | 770.09 | 44,213 |
| Oct 7, 2024 | 760.75 | 767.95 | 740.40 | 754.65 | 747.55 | 61,087 |
| Oct 4, 2024 | 746.05 | 769.00 | 740.80 | 760.75 | 753.59 | 92,540 |
| Oct 3, 2024 | 746.00 | 756.00 | 736.55 | 750.50 | 743.44 | 53,835 |
| Oct 1, 2024 | 759.50 | 760.65 | 748.00 | 755.65 | 748.54 | 60,199 |
| Sep 30, 2024 | 755.15 | 762.45 | 732.20 | 755.35 | 748.24 | 74,082 |
| Sep 27, 2024 | 752.20 | 758.95 | 748.30 | 757.00 | 749.88 | 46,591 |
| Sep 26, 2024 | 760.05 | 768.35 | 750.00 | 755.20 | 748.10 | 47,612 |
| Sep 25, 2024 | 777.45 | 777.45 | 760.00 | 764.70 | 757.51 | 30,717 |
| Sep 24, 2024 | 778.20 | 778.20 | 765.05 | 773.75 | 766.47 | 30,162 |
| Sep 23, 2024 | 781.85 | 793.00 | 765.25 | 770.50 | 763.25 | 70,994 |
| Sep 20, 2024 | 782.90 | 782.90 | 765.05 | 767.70 | 760.48 | 25,475 |
| Sep 19, 2024 | 781.00 | 784.35 | 762.00 | 774.95 | 767.66 | 30,917 |
| Sep 18, 2024 | 782.00 | 785.00 | 771.00 | 777.25 | 769.94 | 29,732 |
| Sep 17, 2024 | 775.00 | 783.00 | 768.85 | 781.65 | 774.30 | 29,776 |
| Sep 16, 2024 | 780.95 | 782.90 | 763.45 | 773.45 | 766.17 | 47,421 |
| Sep 13, 2024 | 772.95 | 783.35 | 768.45 | 775.80 | 768.50 | 50,537 |
| Sep 12, 2024 | 795.75 | 797.50 | 760.35 | 766.00 | 758.79 | 72,809 |
| Sep 11, 2024 | 796.00 | 802.80 | 789.60 | 790.85 | 783.41 | 60,284 |
| Sep 10, 2024 | 799.00 | 803.90 | 790.00 | 791.25 | 783.81 | 69,253 |
| Sep 9, 2024 | 806.00 | 810.35 | 789.90 | 795.40 | 787.92 | 134,829 |
| Sep 6, 2024 | 820.05 | 828.80 | 796.10 | 799.95 | 792.42 | 511,600 |
| Sep 5, 2024 | 807.10 | 822.95 | 801.50 | 807.65 | 800.05 | 283,184 |
| Sep 4, 2024 | 778.00 | 807.65 | 778.00 | 801.50 | 793.96 | 281,581 |
| Sep 3, 2024 | 839.30 | 846.95 | 787.20 | 799.10 | 791.58 | 3,379,035 |
| Sep 2, 2024 | 755.90 | 765.30 | 739.00 | 745.95 | 738.93 | 33,012 |
| Aug 30, 2024 | 730.00 | 769.00 | 727.65 | 752.10 | 745.02 | 83,169 |
| Aug 29, 2024 | 735.00 | 745.30 | 723.00 | 728.65 | 721.80 | 29,228 |
| Aug 28, 2024 | 735.00 | 756.35 | 733.25 | 739.55 | 732.59 | 44,266 |
| Aug 27, 2024 | 758.00 | 759.85 | 732.20 | 736.75 | 729.82 | 32,839 |
| Aug 26, 2024 | 775.00 | 777.65 | 742.75 | 756.10 | 748.99 | 88,185 |
| Aug 23, 2024 | 734.00 | 765.95 | 723.95 | 750.70 | 743.64 | 152,594 |
| Aug 22, 2024 | 748.65 | 757.70 | 726.20 | 734.45 | 727.54 | 95,218 |
| Aug 21, 2024 | 712.90 | 786.00 | 705.05 | 748.65 | 741.61 | 463,437 |
| Aug 20, 2024 | 728.00 | 781.00 | 692.65 | 705.90 | 699.26 | 644,728 |
| Aug 19, 2024 | 615.05 | 734.30 | 615.05 | 726.60 | 719.76 | 312,191 |
| Aug 16, 2024 | 608.35 | 614.80 | 607.75 | 611.95 | 606.19 | 9,101 |
| Aug 14, 2024 | 605.80 | 625.35 | 600.00 | 605.30 | 599.61 | 39,682 |
| Aug 13, 2024 | 608.70 | 612.10 | 600.00 | 602.75 | 597.08 | 32,557 |
| Aug 12, 2024 | 639.00 | 639.00 | 604.30 | 606.90 | 601.19 | 136,105 |
| Aug 9, 2024 | 643.20 | 654.75 | 629.25 | 636.10 | 630.12 | 81,865 |
| Aug 8, 2024 | 638.00 | 649.05 | 632.25 | 640.00 | 633.98 | 22,785 |
| Aug 7, 2024 | 640.85 | 650.25 | 632.00 | 637.90 | 631.90 | 13,981 |
| Aug 6, 2024 | 671.00 | 682.55 | 637.25 | 640.85 | 634.82 | 42,208 |
| Aug 5, 2024 | 705.00 | 705.00 | 656.10 | 666.75 | 660.48 | 78,477 |
| Aug 2, 2024 | 5.00 Dividend | |||||
| Aug 2, 2024 | 692.10 | 734.00 | 687.15 | 707.45 | 700.79 | 214,111 |
| Aug 1, 2024 | 668.80 | 718.55 | 663.00 | 708.05 | 696.44 | 225,024 |
| Jul 31, 2024 | 633.00 | 669.50 | 633.00 | 663.90 | 653.01 | 129,075 |
| Jul 30, 2024 | 628.10 | 646.35 | 623.55 | 641.70 | 631.17 | 39,688 |
| Jul 29, 2024 | 602.00 | 631.35 | 596.00 | 627.70 | 617.40 | 37,961 |
| Jul 26, 2024 | 583.75 | 607.80 | 581.20 | 601.90 | 592.03 | 19,399 |
| Jul 25, 2024 | 575.65 | 584.35 | 572.00 | 579.75 | 570.24 | 20,025 |
| Jul 24, 2024 | 569.50 | 581.15 | 569.50 | 575.65 | 566.21 | 8,312 |
| Jul 23, 2024 | 573.65 | 578.00 | 562.25 | 570.70 | 561.34 | 28,948 |
| Jul 22, 2024 | 574.25 | 582.50 | 565.25 | 573.65 | 564.24 | 24,846 |
| Jul 19, 2024 | 586.70 | 588.85 | 569.00 | 574.25 | 564.83 | 34,184 |
| Jul 18, 2024 | 606.65 | 608.95 | 577.95 | 581.15 | 571.62 | 94,257 |
| Jul 16, 2024 | 601.75 | 611.60 | 601.75 | 605.90 | 595.96 | 7,885 |
| Jul 15, 2024 | 609.40 | 610.90 | 600.05 | 601.75 | 591.88 | 16,826 |
| Jul 12, 2024 | 617.10 | 625.20 | 603.00 | 606.35 | 596.40 | 21,351 |
| Jul 11, 2024 | 624.35 | 624.35 | 611.05 | 617.10 | 606.98 | 15,286 |
| Jul 10, 2024 | 612.25 | 625.05 | 612.25 | 620.30 | 610.13 | 42,455 |
| Jul 9, 2024 | 621.00 | 624.80 | 610.50 | 615.90 | 605.80 | 17,203 |
| Jul 8, 2024 | 633.50 | 638.90 | 615.00 | 619.15 | 608.99 | 34,985 |
| Jul 5, 2024 | 636.35 | 646.00 | 629.85 | 637.40 | 626.95 | 37,236 |
| Jul 4, 2024 | 635.30 | 640.00 | 627.50 | 636.35 | 625.91 | 29,301 |
| Jul 3, 2024 | 632.00 | 642.80 | 626.30 | 629.35 | 619.03 | 34,986 |
| Jul 2, 2024 | 643.60 | 651.80 | 632.05 | 637.75 | 627.29 | 25,162 |
| Jul 1, 2024 | 625.00 | 660.00 | 621.25 | 644.00 | 633.44 | 104,468 |
| Jun 28, 2024 | 602.50 | 628.95 | 602.50 | 624.15 | 613.91 | 169,943 |
| Jun 27, 2024 | 625.00 | 630.50 | 599.75 | 602.50 | 592.62 | 28,915 |
| Jun 26, 2024 | 630.35 | 631.95 | 622.00 | 624.80 | 614.55 | 38,306 |
| Jun 25, 2024 | 636.00 | 639.75 | 623.95 | 630.00 | 619.67 | 15,697 |
| Jun 24, 2024 | 625.05 | 645.00 | 623.95 | 634.80 | 624.39 | 62,233 |
| Jun 21, 2024 | 621.35 | 629.55 | 617.25 | 623.90 | 613.67 | 27,742 |
| Jun 20, 2024 | 622.60 | 624.80 | 613.25 | 618.60 | 608.45 | 21,641 |
| Jun 19, 2024 | 630.00 | 632.25 | 615.20 | 619.50 | 609.34 | 25,253 |
| Jun 18, 2024 | 633.00 | 634.70 | 619.45 | 631.25 | 620.90 | 25,058 |
| Jun 14, 2024 | 642.35 | 647.40 | 623.20 | 627.05 | 616.76 | 92,631 |
| Jun 13, 2024 | 616.35 | 644.35 | 611.75 | 629.15 | 618.83 | 405,600 |
| Jun 12, 2024 | 609.85 | 617.45 | 594.50 | 610.40 | 600.39 | 23,274 |
| Jun 11, 2024 | 627.15 | 627.15 | 599.35 | 604.95 | 595.03 | 63,770 |
| Jun 10, 2024 | 643.50 | 644.90 | 616.10 | 621.00 | 610.81 | 87,819 |
| Jun 7, 2024 | 629.80 | 655.00 | 622.20 | 630.10 | 619.76 | 105,725 |
| Jun 6, 2024 | 612.35 | 642.45 | 599.95 | 621.05 | 610.86 | 158,205 |
| Jun 5, 2024 | 565.05 | 596.90 | 554.30 | 588.80 | 579.14 | 38,657 |
| Jun 4, 2024 | 585.00 | 585.75 | 555.00 | 569.40 | 560.06 | 76,003 |
| Jun 3, 2024 | 550.10 | 606.50 | 543.20 | 588.45 | 578.80 | 271,468 |
| May 31, 2024 | 543.05 | 549.10 | 540.25 | 545.85 | 536.90 | 6,552 |
| May 30, 2024 | 547.00 | 552.00 | 543.05 | 544.05 | 535.13 | 12,473 |
| May 29, 2024 | 551.25 | 553.90 | 546.60 | 552.10 | 543.04 | 5,386 |
| May 28, 2024 | 552.40 | 552.45 | 542.25 | 551.20 | 542.16 | 8,157 |
| May 27, 2024 | 543.55 | 558.25 | 538.95 | 552.05 | 542.99 | 9,938 |
| May 24, 2024 | 544.95 | 549.95 | 530.55 | 540.85 | 531.98 | 16,290 |
| May 23, 2024 | 552.00 | 552.00 | 542.25 | 547.70 | 538.72 | 15,906 |
| May 22, 2024 | 549.00 | 553.00 | 544.25 | 549.25 | 540.24 | 7,257 |
| May 21, 2024 | 558.05 | 558.05 | 544.25 | 548.60 | 539.60 | 11,680 |
| May 17, 2024 | 553.70 | 563.80 | 550.75 | 560.30 | 551.11 | 16,782 |
| May 16, 2024 | 542.65 | 557.00 | 540.15 | 553.70 | 544.62 | 88,613 |
| May 15, 2024 | 527.10 | 545.25 | 522.55 | 539.95 | 531.09 | 44,365 |
| May 14, 2024 | 534.25 | 560.35 | 522.30 | 528.10 | 519.44 | 76,037 |
| May 13, 2024 | 548.75 | 548.75 | 536.15 | 541.25 | 532.37 | 7,997 |
| May 10, 2024 | 535.00 | 549.40 | 533.55 | 546.00 | 537.04 | 5,822 |
| May 9, 2024 | 552.00 | 554.20 | 535.00 | 537.70 | 528.88 | 9,974 |
| May 8, 2024 | 552.05 | 557.45 | 546.30 | 551.65 | 542.60 | 7,923 |
| May 7, 2024 | 565.00 | 568.00 | 549.95 | 552.40 | 543.34 | 13,025 |
| May 6, 2024 | 557.00 | 569.35 | 552.65 | 565.20 | 555.93 | 11,613 |
| May 3, 2024 | 558.95 | 570.90 | 550.05 | 554.30 | 545.21 | 24,606 |
| May 2, 2024 | 561.00 | 564.00 | 553.20 | 561.60 | 552.39 | 11,792 |
| Apr 30, 2024 | 560.00 | 567.85 | 559.00 | 561.85 | 552.63 | 8,139 |
| Apr 29, 2024 | 567.80 | 571.45 | 556.00 | 558.50 | 549.34 | 12,526 |
| Apr 26, 2024 | 576.95 | 578.10 | 565.00 | 567.80 | 558.49 | 9,194 |
| Apr 25, 2024 | 577.00 | 579.65 | 568.25 | 575.25 | 565.81 | 15,625 |
| Apr 24, 2024 | 576.05 | 583.95 | 573.50 | 577.00 | 567.54 | 9,843 |
| Apr 23, 2024 | 591.65 | 593.95 | 580.00 | 582.80 | 573.24 | 25,147 |
| Apr 22, 2024 | 595.00 | 606.35 | 575.00 | 588.75 | 579.09 | 72,945 |
| Apr 19, 2024 | 559.85 | 595.00 | 538.90 | 585.55 | 575.95 | 65,237 |
| Apr 18, 2024 | 569.45 | 577.50 | 560.95 | 568.40 | 559.08 | 11,539 |
| Apr 16, 2024 | 554.30 | 575.00 | 545.10 | 568.45 | 559.13 | 34,923 |