BSE - Delayed Quote INR
Nelcast Limited (NELCAST.BO)
86.36
-0.10
(-0.12%)
At close: May 2 at 3:16:34 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 2, 2025 | 86.40 | 86.89 | 84.86 | 86.36 | 86.36 | 1,133 |
| Apr 30, 2025 | 87.51 | 88.05 | 86.06 | 86.46 | 86.46 | 2,714 |
| Apr 29, 2025 | 87.51 | 89.97 | 86.98 | 89.50 | 89.50 | 2,143 |
| Apr 28, 2025 | 86.00 | 89.21 | 86.00 | 87.80 | 87.80 | 2,040 |
| Apr 25, 2025 | 92.67 | 92.67 | 87.62 | 88.57 | 88.57 | 4,661 |
| Apr 24, 2025 | 93.99 | 94.38 | 92.49 | 93.03 | 93.03 | 615 |
| Apr 23, 2025 | 95.98 | 96.35 | 92.04 | 93.24 | 93.24 | 2,533 |
| Apr 22, 2025 | 90.20 | 98.00 | 90.20 | 94.54 | 94.54 | 6,938 |
| Apr 21, 2025 | 92.29 | 92.89 | 90.49 | 92.00 | 92.00 | 5,572 |
| Apr 17, 2025 | 92.00 | 93.10 | 90.78 | 91.38 | 91.38 | 4,517 |
| Apr 16, 2025 | 90.00 | 91.38 | 89.00 | 90.50 | 90.50 | 7,297 |
| Apr 15, 2025 | 88.26 | 89.06 | 86.44 | 88.76 | 88.76 | 4,947 |
| Apr 11, 2025 | 85.68 | 87.37 | 85.54 | 86.76 | 86.76 | 1,500 |
| Apr 9, 2025 | 85.68 | 85.92 | 83.69 | 85.17 | 85.17 | 1,304 |
| Apr 8, 2025 | 85.30 | 86.00 | 84.30 | 85.68 | 85.68 | 3,008 |
| Apr 7, 2025 | 86.00 | 86.00 | 80.37 | 84.17 | 84.17 | 5,039 |
| Apr 4, 2025 | 93.25 | 93.25 | 87.03 | 87.40 | 87.40 | 5,242 |
| Apr 3, 2025 | 88.70 | 92.72 | 88.70 | 91.12 | 91.12 | 7,979 |
| Apr 2, 2025 | 87.19 | 89.38 | 85.36 | 88.94 | 88.94 | 2,634 |
| Apr 1, 2025 | 82.34 | 88.94 | 82.34 | 88.78 | 88.78 | 1,757 |
| Mar 28, 2025 | 84.36 | 88.52 | 82.30 | 82.92 | 82.92 | 30,497 |
| Mar 27, 2025 | 85.12 | 88.10 | 82.40 | 83.74 | 83.74 | 30,950 |
| Mar 26, 2025 | 88.51 | 90.17 | 84.72 | 85.51 | 85.51 | 10,946 |
| Mar 25, 2025 | 93.35 | 93.35 | 88.00 | 88.51 | 88.51 | 9,243 |
| Mar 24, 2025 | 92.50 | 95.06 | 90.33 | 92.14 | 92.14 | 6,581 |
| Mar 21, 2025 | 90.88 | 93.43 | 89.60 | 91.50 | 91.50 | 10,222 |
| Mar 20, 2025 | 93.63 | 93.63 | 88.03 | 89.52 | 89.52 | 19,810 |
| Mar 19, 2025 | 78.00 | 95.50 | 78.00 | 91.67 | 91.67 | 26,885 |
| Mar 18, 2025 | 79.23 | 83.00 | 79.23 | 80.44 | 80.44 | 4,652 |
| Mar 17, 2025 | 88.00 | 88.00 | 78.41 | 79.23 | 79.23 | 31,646 |
| Mar 13, 2025 | 81.75 | 82.27 | 79.60 | 80.46 | 80.46 | 6,975 |
| Mar 12, 2025 | 84.58 | 84.59 | 80.70 | 81.25 | 81.25 | 11,362 |
| Mar 11, 2025 | 84.37 | 85.76 | 83.00 | 83.33 | 83.33 | 20,038 |
| Mar 10, 2025 | 91.00 | 91.00 | 85.06 | 86.09 | 86.09 | 534 |
| Mar 7, 2025 | 92.24 | 94.30 | 90.65 | 90.65 | 90.65 | 7,731 |
| Mar 6, 2025 | 92.40 | 94.30 | 91.87 | 92.01 | 92.01 | 4,693 |
| Mar 5, 2025 | 95.50 | 95.50 | 87.65 | 91.80 | 91.80 | 8,120 |
| Mar 4, 2025 | 82.00 | 91.41 | 82.00 | 87.08 | 87.08 | 14,562 |
| Mar 3, 2025 | 94.01 | 97.11 | 86.10 | 87.88 | 87.88 | 17,962 |
| Feb 28, 2025 | 100.05 | 101.30 | 94.55 | 95.80 | 95.80 | 15,128 |
| Feb 27, 2025 | 104.20 | 104.20 | 102.00 | 102.00 | 102.00 | 2,627 |
| Feb 25, 2025 | 106.65 | 106.65 | 103.30 | 103.90 | 103.90 | 204 |
| Feb 24, 2025 | 105.00 | 107.90 | 105.00 | 106.05 | 106.05 | 1,327 |
| Feb 21, 2025 | 107.00 | 107.00 | 104.30 | 105.85 | 105.85 | 506 |
| Feb 20, 2025 | 105.05 | 106.80 | 105.00 | 105.75 | 105.75 | 195 |
| Feb 19, 2025 | 104.65 | 106.30 | 104.65 | 105.60 | 105.60 | 315 |
| Feb 18, 2025 | 106.50 | 107.05 | 101.00 | 102.10 | 102.10 | 2,809 |
| Feb 17, 2025 | 105.00 | 111.00 | 103.70 | 105.60 | 105.60 | 3,792 |
| Feb 14, 2025 | 107.50 | 108.45 | 105.00 | 105.55 | 105.55 | 4,600 |
| Feb 13, 2025 | 109.55 | 112.90 | 107.00 | 110.45 | 110.45 | 4,198 |
| Feb 12, 2025 | 107.80 | 110.60 | 103.50 | 110.40 | 110.40 | 966 |
| Feb 11, 2025 | 108.90 | 111.45 | 107.65 | 109.80 | 109.80 | 1,835 |
| Feb 10, 2025 | 110.10 | 110.40 | 107.20 | 109.95 | 109.95 | 9,193 |
| Feb 7, 2025 | 110.20 | 111.55 | 107.00 | 110.10 | 110.10 | 7,212 |
| Feb 6, 2025 | 112.75 | 112.75 | 108.00 | 110.25 | 110.25 | 60 |
| Feb 5, 2025 | 106.40 | 111.50 | 105.85 | 110.50 | 110.50 | 1,515 |
| Feb 4, 2025 | 104.10 | 107.95 | 104.00 | 104.15 | 104.15 | 956 |
| Feb 3, 2025 | 108.40 | 108.40 | 103.95 | 104.50 | 104.50 | 1,007 |
| Feb 1, 2025 | 107.00 | 110.40 | 104.40 | 104.70 | 104.70 | 1,747 |
| Jan 31, 2025 | 111.00 | 111.00 | 102.15 | 106.35 | 106.35 | 9,747 |
| Jan 30, 2025 | 114.10 | 114.50 | 111.00 | 112.30 | 112.30 | 1,548 |
| Jan 29, 2025 | 110.65 | 113.50 | 106.15 | 111.85 | 111.85 | 2,101 |
| Jan 28, 2025 | 100.55 | 114.00 | 97.65 | 110.65 | 110.65 | 11,612 |
| Jan 27, 2025 | 104.55 | 107.30 | 98.20 | 100.55 | 100.55 | 4,977 |
| Jan 24, 2025 | 107.10 | 110.50 | 106.35 | 107.55 | 107.55 | 1,076 |
| Jan 23, 2025 | 108.80 | 114.60 | 108.60 | 109.15 | 109.15 | 13,713 |
| Jan 22, 2025 | 110.55 | 110.55 | 107.00 | 108.60 | 108.60 | 1,484 |
| Jan 21, 2025 | 114.20 | 114.55 | 110.05 | 110.85 | 110.85 | 2,796 |
| Jan 20, 2025 | 112.80 | 113.10 | 112.35 | 112.50 | 112.50 | 1,237 |
| Jan 17, 2025 | 111.55 | 112.50 | 111.00 | 112.05 | 112.05 | 579 |
| Jan 16, 2025 | 111.20 | 113.10 | 110.30 | 111.05 | 111.05 | 5,190 |
| Jan 15, 2025 | 111.00 | 112.50 | 109.00 | 110.10 | 110.10 | 4,627 |
| Jan 14, 2025 | 110.40 | 115.00 | 109.55 | 111.00 | 111.00 | 2,105 |
| Jan 13, 2025 | 110.55 | 112.45 | 106.45 | 107.05 | 107.05 | 3,151 |
| Jan 10, 2025 | 113.50 | 114.95 | 109.60 | 111.05 | 111.05 | 12,832 |
| Jan 9, 2025 | 120.05 | 120.65 | 114.65 | 115.50 | 115.50 | 3,209 |
| Jan 8, 2025 | 116.65 | 119.05 | 116.65 | 118.70 | 118.70 | 1,121 |
| Jan 7, 2025 | 120.75 | 121.00 | 118.00 | 118.65 | 118.65 | 8,619 |
| Jan 6, 2025 | 127.50 | 127.50 | 116.50 | 119.15 | 119.15 | 5,428 |
| Jan 3, 2025 | 126.75 | 127.10 | 124.80 | 125.00 | 125.00 | 4,853 |
| Jan 2, 2025 | 128.25 | 128.25 | 125.70 | 126.70 | 126.70 | 3,931 |
| Jan 1, 2025 | 124.00 | 129.00 | 123.50 | 128.00 | 128.00 | 1,015 |
| Dec 31, 2024 | 122.65 | 123.30 | 120.20 | 123.20 | 123.20 | 448 |
| Dec 30, 2024 | 121.90 | 127.00 | 121.65 | 122.80 | 122.80 | 1,238 |
| Dec 27, 2024 | 126.00 | 126.00 | 121.45 | 121.95 | 121.95 | 1,910 |
| Dec 26, 2024 | 126.35 | 126.35 | 122.20 | 122.90 | 122.90 | 475 |
| Dec 24, 2024 | 127.00 | 127.50 | 126.00 | 126.50 | 126.50 | 685 |
| Dec 23, 2024 | 129.30 | 129.30 | 123.80 | 123.85 | 123.85 | 2,239 |
| Dec 20, 2024 | 130.00 | 130.20 | 125.80 | 126.35 | 126.35 | 4,294 |
| Dec 19, 2024 | 127.50 | 129.35 | 126.50 | 128.75 | 128.75 | 3,507 |
| Dec 18, 2024 | 129.25 | 129.95 | 127.30 | 129.00 | 129.00 | 1,407 |
| Dec 17, 2024 | 130.25 | 132.80 | 126.00 | 129.30 | 129.30 | 6,231 |
| Dec 16, 2024 | 131.50 | 133.20 | 131.45 | 133.15 | 133.15 | 1,798 |
| Dec 13, 2024 | 127.25 | 133.00 | 124.95 | 131.05 | 131.05 | 9,125 |
| Dec 12, 2024 | 128.00 | 130.50 | 127.00 | 127.60 | 127.60 | 2,052 |
| Dec 11, 2024 | 132.80 | 132.95 | 129.05 | 129.60 | 129.60 | 6,776 |
| Dec 10, 2024 | 129.55 | 133.20 | 129.50 | 132.15 | 132.15 | 2,818 |
| Dec 9, 2024 | 128.80 | 130.60 | 126.65 | 130.00 | 130.00 | 2,022 |
| Dec 6, 2024 | 125.50 | 128.65 | 124.95 | 127.45 | 127.45 | 1,215 |
| Dec 5, 2024 | 125.00 | 125.95 | 123.05 | 124.90 | 124.90 | 2,958 |
| Dec 4, 2024 | 124.80 | 126.80 | 123.25 | 125.40 | 125.40 | 6,579 |
| Dec 3, 2024 | 121.45 | 124.60 | 121.45 | 123.60 | 123.60 | 9,361 |
| Dec 2, 2024 | 122.20 | 122.20 | 114.65 | 118.95 | 118.95 | 3,994 |
| Nov 29, 2024 | 116.00 | 118.40 | 115.55 | 116.95 | 116.95 | 1,217 |
| Nov 28, 2024 | 118.50 | 118.50 | 113.90 | 116.45 | 116.45 | 9,830 |
| Nov 27, 2024 | 112.85 | 114.45 | 112.20 | 113.40 | 113.40 | 3,027 |
| Nov 26, 2024 | 111.70 | 114.75 | 111.70 | 112.85 | 112.85 | 3,324 |
| Nov 25, 2024 | 113.05 | 114.20 | 111.00 | 111.00 | 111.00 | 1,616 |
| Nov 22, 2024 | 112.60 | 114.65 | 110.30 | 110.45 | 110.45 | 666 |
| Nov 21, 2024 | 111.25 | 113.70 | 109.75 | 111.70 | 111.70 | 8,491 |
| Nov 19, 2024 | 110.75 | 115.05 | 107.25 | 112.40 | 112.40 | 11,862 |
| Nov 18, 2024 | 110.35 | 110.65 | 107.00 | 108.55 | 108.55 | 4,408 |
| Nov 14, 2024 | 107.30 | 111.80 | 106.60 | 108.10 | 108.10 | 13,756 |
| Nov 13, 2024 | 111.95 | 114.00 | 104.65 | 107.10 | 107.10 | 19,391 |
| Nov 12, 2024 | 113.00 | 116.25 | 111.90 | 112.60 | 112.60 | 9,020 |
| Nov 11, 2024 | 122.35 | 122.35 | 112.30 | 113.85 | 113.85 | 15,422 |
| Nov 8, 2024 | 126.00 | 126.00 | 119.00 | 119.90 | 119.90 | 12,027 |
| Nov 7, 2024 | 123.90 | 128.80 | 123.90 | 125.70 | 125.70 | 12,643 |
| Nov 6, 2024 | 125.90 | 126.60 | 123.50 | 124.90 | 124.90 | 7,648 |
| Nov 4, 2024 | 124.25 | 124.25 | 118.05 | 119.45 | 119.45 | 6,692 |
| Nov 1, 2024 | 118.50 | 120.45 | 118.45 | 120.40 | 120.40 | 1,993 |
| Oct 31, 2024 | 118.50 | 120.45 | 117.80 | 118.45 | 118.45 | 7,442 |
| Oct 29, 2024 | 118.40 | 118.45 | 115.80 | 117.75 | 117.75 | 5,021 |
| Oct 28, 2024 | 105.00 | 117.65 | 105.00 | 116.65 | 116.65 | 10,404 |
| Oct 25, 2024 | 115.75 | 116.05 | 106.00 | 108.95 | 108.95 | 23,877 |
| Oct 24, 2024 | 117.00 | 119.55 | 115.75 | 116.00 | 116.00 | 8,512 |
| Oct 23, 2024 | 118.80 | 119.15 | 115.45 | 117.75 | 117.75 | 9,158 |
| Oct 22, 2024 | 123.00 | 123.20 | 117.05 | 117.85 | 117.85 | 14,637 |
| Oct 21, 2024 | 126.50 | 126.65 | 122.85 | 123.90 | 123.90 | 9,953 |
| Oct 18, 2024 | 123.00 | 128.50 | 121.55 | 125.40 | 125.40 | 30,078 |
| Oct 17, 2024 | 126.15 | 126.20 | 123.15 | 123.85 | 123.85 | 10,460 |
| Oct 16, 2024 | 126.10 | 127.00 | 124.00 | 124.95 | 124.95 | 8,216 |
| Oct 15, 2024 | 123.25 | 125.10 | 123.00 | 123.70 | 123.70 | 4,142 |
| Oct 14, 2024 | 129.70 | 129.70 | 123.90 | 124.15 | 124.15 | 5,573 |
| Oct 11, 2024 | 128.65 | 128.65 | 125.40 | 125.65 | 125.65 | 5,681 |
| Oct 10, 2024 | 127.40 | 129.00 | 126.15 | 127.95 | 127.95 | 5,151 |
| Oct 9, 2024 | 126.20 | 127.75 | 125.20 | 125.65 | 125.65 | 921 |
| Oct 8, 2024 | 125.95 | 127.30 | 122.10 | 125.40 | 125.40 | 10,070 |
| Oct 7, 2024 | 132.90 | 132.90 | 124.85 | 125.70 | 125.70 | 4,994 |
| Oct 4, 2024 | 128.65 | 134.00 | 128.65 | 130.25 | 130.25 | 7,386 |
| Oct 3, 2024 | 135.05 | 137.40 | 132.10 | 132.55 | 132.55 | 13,629 |
| Oct 1, 2024 | 137.80 | 138.75 | 135.00 | 136.60 | 136.60 | 2,554 |
| Sep 30, 2024 | 140.75 | 142.00 | 136.35 | 136.75 | 136.75 | 3,823 |
| Sep 27, 2024 | 140.30 | 142.90 | 138.65 | 140.00 | 140.00 | 18,190 |
| Sep 26, 2024 | 138.10 | 144.45 | 137.05 | 137.55 | 137.55 | 11,214 |
| Sep 25, 2024 | 139.85 | 140.45 | 136.65 | 138.55 | 138.55 | 8,163 |
| Sep 24, 2024 | 142.40 | 142.70 | 139.00 | 139.80 | 139.80 | 24,857 |
| Sep 23, 2024 | 145.00 | 148.25 | 141.00 | 141.90 | 141.90 | 23,172 |
| Sep 20, 2024 | 130.00 | 145.10 | 130.00 | 144.00 | 144.00 | 67,430 |
| Sep 19, 2024 | 136.65 | 137.00 | 130.80 | 133.20 | 133.20 | 10,645 |
| Sep 18, 2024 | 133.90 | 137.25 | 130.55 | 135.60 | 135.60 | 13,174 |
| Sep 17, 2024 | 133.50 | 134.10 | 130.00 | 130.60 | 130.60 | 4,308 |
| Sep 16, 2024 | 134.95 | 136.30 | 131.70 | 132.00 | 132.00 | 12,762 |
| Sep 13, 2024 | 138.00 | 139.00 | 132.00 | 134.25 | 134.25 | 6,463 |
| Sep 12, 2024 | 137.50 | 139.10 | 135.75 | 136.45 | 136.45 | 2,450 |
| Sep 11, 2024 | 143.50 | 143.50 | 138.00 | 138.45 | 138.45 | 5,471 |
| Sep 10, 2024 | 141.85 | 147.75 | 140.00 | 140.40 | 140.40 | 26,761 |
| Sep 9, 2024 | 140.50 | 140.65 | 136.75 | 137.85 | 137.85 | 4,097 |
| Sep 6, 2024 | 141.05 | 143.15 | 139.50 | 140.10 | 140.10 | 7,160 |
| Sep 5, 2024 | 142.50 | 143.75 | 141.00 | 141.05 | 141.05 | 9,360 |
| Sep 4, 2024 | 144.45 | 144.45 | 140.85 | 141.95 | 141.95 | 1,868 |
| Sep 3, 2024 | 145.60 | 145.60 | 141.60 | 142.05 | 142.05 | 10,009 |
| Sep 2, 2024 | 148.00 | 148.75 | 143.35 | 144.50 | 144.50 | 3,752 |
| Aug 30, 2024 | 135.00 | 148.05 | 135.00 | 146.20 | 146.20 | 2,525 |
| Aug 29, 2024 | 153.90 | 153.90 | 145.95 | 146.75 | 146.75 | 2,781 |
| Aug 28, 2024 | 153.00 | 153.90 | 148.35 | 150.30 | 150.30 | 17,894 |
| Aug 26, 2024 | 144.10 | 146.25 | 143.85 | 144.75 | 144.75 | 2,165 |
| Aug 23, 2024 | 145.00 | 145.50 | 144.05 | 144.15 | 144.15 | 2,743 |
| Aug 22, 2024 | 145.00 | 146.15 | 143.80 | 144.25 | 144.25 | 11,761 |
| Aug 21, 2024 | 144.90 | 145.90 | 142.35 | 143.60 | 143.60 | 4,158 |
| Aug 20, 2024 | 143.65 | 145.70 | 142.30 | 142.80 | 142.80 | 6,961 |
| Aug 19, 2024 | 143.00 | 145.45 | 141.95 | 145.30 | 145.30 | 2,633 |
| Aug 16, 2024 | 138.40 | 142.95 | 138.40 | 141.90 | 141.90 | 10,220 |
| Aug 14, 2024 | 141.75 | 141.95 | 138.15 | 139.85 | 139.85 | 12,108 |
| Aug 13, 2024 | 142.00 | 143.20 | 141.15 | 141.75 | 141.75 | 2,816 |
| Aug 12, 2024 | 142.10 | 145.70 | 141.50 | 141.60 | 141.60 | 2,302 |
| Aug 9, 2024 | 142.55 | 146.65 | 142.55 | 144.90 | 144.90 | 6,212 |
| Aug 8, 2024 | 145.00 | 147.25 | 143.05 | 144.00 | 144.00 | 7,272 |
| Aug 7, 2024 | 140.15 | 150.00 | 139.40 | 148.85 | 148.85 | 5,801 |
| Aug 6, 2024 | 137.05 | 142.80 | 137.05 | 139.25 | 139.25 | 6,667 |
| Aug 5, 2024 | 127.95 | 141.10 | 127.95 | 136.95 | 136.95 | 27,709 |
| Aug 2, 2024 | 144.00 | 147.10 | 144.00 | 144.70 | 144.70 | 5,257 |
| Aug 1, 2024 | 148.40 | 149.65 | 144.45 | 145.55 | 145.55 | 11,210 |
| Jul 31, 2024 | 150.40 | 152.40 | 147.60 | 147.75 | 147.75 | 6,043 |
| Jul 30, 2024 | 150.00 | 151.55 | 150.00 | 150.05 | 150.05 | 3,494 |
| Jul 29, 2024 | 150.70 | 152.90 | 149.85 | 150.15 | 150.15 | 5,939 |
| Jul 26, 2024 | 153.80 | 157.40 | 149.75 | 150.60 | 150.60 | 34,515 |
| Jul 25, 2024 | 147.10 | 152.00 | 145.25 | 151.55 | 151.55 | 22,639 |
| Jul 24, 2024 | 147.85 | 148.65 | 146.05 | 147.05 | 147.05 | 4,862 |
| Jul 23, 2024 | 147.95 | 147.95 | 140.00 | 145.35 | 145.35 | 5,095 |
| Jul 22, 2024 | 137.00 | 146.25 | 137.00 | 145.05 | 145.05 | 6,246 |
| Jul 19, 2024 | 147.25 | 147.80 | 142.40 | 142.85 | 142.85 | 10,195 |
| Jul 18, 2024 | 0.4 Dividend | |||||
| Jul 18, 2024 | 146.65 | 150.00 | 145.80 | 146.80 | 146.80 | 15,595 |
| Jul 16, 2024 | 148.25 | 151.40 | 148.25 | 149.85 | 149.45 | 5,795 |
| Jul 15, 2024 | 149.75 | 150.50 | 147.55 | 148.25 | 147.85 | 10,404 |
| Jul 12, 2024 | 149.40 | 152.30 | 149.15 | 149.35 | 148.95 | 3,819 |
| Jul 11, 2024 | 148.90 | 152.45 | 148.40 | 149.40 | 149.00 | 9,081 |
| Jul 10, 2024 | 154.95 | 154.95 | 148.10 | 150.45 | 150.05 | 9,930 |
| Jul 9, 2024 | 150.55 | 154.10 | 149.85 | 152.15 | 151.74 | 8,297 |
| Jul 8, 2024 | 151.95 | 152.70 | 148.45 | 148.70 | 148.30 | 3,752 |
| Jul 5, 2024 | 153.00 | 154.20 | 150.00 | 150.75 | 150.35 | 20,499 |
| Jul 4, 2024 | 154.00 | 157.95 | 150.55 | 152.00 | 151.59 | 9,369 |
| Jul 3, 2024 | 149.80 | 152.25 | 149.00 | 150.20 | 149.80 | 11,778 |
| Jul 2, 2024 | 155.35 | 155.35 | 148.25 | 150.60 | 150.20 | 5,335 |
| Jul 1, 2024 | 151.10 | 152.95 | 150.60 | 152.40 | 151.99 | 7,274 |
| Jun 28, 2024 | 154.85 | 154.85 | 149.20 | 149.50 | 149.10 | 14,470 |
| Jun 27, 2024 | 157.90 | 160.30 | 150.45 | 151.80 | 151.39 | 16,495 |
| Jun 26, 2024 | 155.00 | 161.60 | 155.00 | 158.75 | 158.33 | 26,719 |
| Jun 25, 2024 | 153.00 | 163.60 | 150.45 | 155.80 | 155.38 | 49,598 |
| Jun 24, 2024 | 151.70 | 152.65 | 148.25 | 150.00 | 149.60 | 9,119 |
| Jun 21, 2024 | 143.20 | 154.10 | 143.20 | 151.65 | 151.25 | 67,636 |
| Jun 20, 2024 | 142.65 | 147.00 | 142.65 | 144.70 | 144.31 | 10,976 |
| Jun 19, 2024 | 142.55 | 144.10 | 140.60 | 140.95 | 140.57 | 8,601 |
| Jun 18, 2024 | 143.00 | 145.95 | 142.05 | 143.35 | 142.97 | 8,938 |
| Jun 14, 2024 | 143.25 | 144.20 | 142.25 | 143.70 | 143.32 | 2,570 |
| Jun 13, 2024 | 142.60 | 145.50 | 142.60 | 143.00 | 142.62 | 12,020 |
| Jun 12, 2024 | 147.95 | 147.95 | 142.75 | 144.35 | 143.96 | 7,209 |
| Jun 11, 2024 | 145.25 | 148.00 | 144.20 | 145.45 | 145.06 | 21,006 |
| Jun 10, 2024 | 145.60 | 149.90 | 141.15 | 146.40 | 146.01 | 11,698 |
| Jun 7, 2024 | 136.05 | 139.90 | 136.05 | 138.35 | 137.98 | 8,580 |
| Jun 6, 2024 | 138.30 | 141.40 | 133.55 | 136.15 | 135.79 | 28,189 |
| Jun 5, 2024 | 137.10 | 138.00 | 124.85 | 136.00 | 135.64 | 18,031 |
| Jun 4, 2024 | 133.25 | 135.05 | 115.90 | 129.35 | 129.00 | 39,826 |
| Jun 3, 2024 | 139.75 | 139.75 | 134.20 | 135.10 | 134.74 | 16,677 |
| May 31, 2024 | 135.00 | 135.95 | 131.45 | 134.70 | 134.34 | 12,086 |
| May 30, 2024 | 136.00 | 136.40 | 131.90 | 132.55 | 132.20 | 12,210 |
| May 29, 2024 | 132.00 | 137.20 | 132.00 | 135.50 | 135.14 | 2,025 |
| May 28, 2024 | 135.00 | 138.40 | 133.35 | 134.15 | 133.79 | 24,318 |
| May 27, 2024 | 140.75 | 141.60 | 135.65 | 137.30 | 136.93 | 16,989 |
| May 24, 2024 | 142.50 | 143.75 | 137.60 | 138.65 | 138.28 | 27,861 |
| May 23, 2024 | 143.15 | 143.95 | 140.95 | 142.95 | 142.57 | 13,624 |
| May 22, 2024 | 142.10 | 144.90 | 140.45 | 142.85 | 142.47 | 14,880 |
| May 21, 2024 | 147.65 | 147.65 | 138.05 | 141.25 | 140.87 | 8,249 |
| May 17, 2024 | 145.60 | 146.00 | 144.00 | 144.30 | 143.91 | 9,767 |
| May 16, 2024 | 145.75 | 147.65 | 143.65 | 144.95 | 144.56 | 12,730 |
| May 15, 2024 | 146.35 | 148.75 | 145.30 | 146.00 | 145.61 | 19,581 |
| May 14, 2024 | 151.00 | 152.40 | 142.40 | 143.45 | 143.07 | 22,938 |
| May 13, 2024 | 150.15 | 155.30 | 148.10 | 152.40 | 151.99 | 24,426 |
| May 10, 2024 | 151.95 | 153.65 | 150.10 | 151.75 | 151.34 | 4,737 |
| May 9, 2024 | 154.70 | 154.70 | 149.25 | 150.20 | 149.80 | 12,155 |
| May 8, 2024 | 151.90 | 156.55 | 150.50 | 154.95 | 154.54 | 7,247 |
| May 7, 2024 | 158.05 | 159.00 | 151.75 | 152.15 | 151.74 | 16,243 |
| May 6, 2024 | 165.35 | 165.35 | 157.40 | 158.50 | 158.08 | 29,132 |
| May 3, 2024 | 159.65 | 165.90 | 159.65 | 163.70 | 163.26 | 32,938 |
| May 2, 2024 | 150.35 | 160.45 | 150.35 | 157.80 | 157.38 | 31,764 |