BSE - Free Realtime Quote INR
N.R.AGARWAL INDUSTRIES LTD. (NRAIL.BO)
239.80
-4.20
(-1.72%)
As of 3:02:58 PM GMT+5:30. Market Open.
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 | 243.00 | 244.90 | 239.80 | 239.80 | 239.80 | 67 |
| Apr 30, 2025 | 257.95 | 265.00 | 243.95 | 244.00 | 244.00 | 526 |
| Apr 29, 2025 | 278.00 | 278.00 | 252.05 | 256.95 | 256.95 | 204 |
| Apr 28, 2025 | 268.95 | 268.95 | 259.10 | 259.50 | 259.50 | 412 |
| Apr 25, 2025 | 265.95 | 274.95 | 263.80 | 266.95 | 266.95 | 500 |
| Apr 24, 2025 | 274.85 | 274.95 | 268.80 | 274.95 | 274.95 | 521 |
| Apr 23, 2025 | 281.00 | 281.15 | 274.65 | 274.85 | 274.85 | 472 |
| Apr 22, 2025 | 251.00 | 289.90 | 251.00 | 279.80 | 279.80 | 465 |
| Apr 21, 2025 | 270.00 | 295.00 | 263.75 | 271.15 | 271.15 | 1,488 |
| Apr 17, 2025 | 254.90 | 280.00 | 254.90 | 260.95 | 260.95 | 663 |
| Apr 16, 2025 | 251.90 | 255.40 | 249.25 | 254.90 | 254.90 | 300 |
| Apr 15, 2025 | 249.90 | 252.70 | 244.30 | 246.55 | 246.55 | 129 |
| Apr 11, 2025 | 246.00 | 250.00 | 239.50 | 240.35 | 240.35 | 225 |
| Apr 7, 2025 | 235.00 | 236.90 | 215.00 | 230.15 | 230.15 | 3,412 |
| Apr 4, 2025 | 243.95 | 244.95 | 235.00 | 237.20 | 237.20 | 496 |
| Apr 3, 2025 | 245.00 | 258.75 | 244.80 | 246.05 | 246.05 | 1,566 |
| Apr 2, 2025 | 233.90 | 245.00 | 233.60 | 245.00 | 245.00 | 538 |
| Apr 1, 2025 | 218.75 | 227.25 | 218.75 | 226.30 | 226.30 | 510 |
| Mar 28, 2025 | 221.80 | 228.70 | 221.70 | 222.10 | 222.10 | 404 |
| Mar 27, 2025 | 222.95 | 232.00 | 215.15 | 225.95 | 225.95 | 11,559 |
| Mar 26, 2025 | 228.00 | 235.00 | 217.65 | 220.70 | 220.70 | 2,195 |
| Mar 25, 2025 | 228.95 | 230.80 | 221.25 | 225.10 | 225.10 | 2,324 |
| Mar 24, 2025 | 239.00 | 239.00 | 225.55 | 226.60 | 226.60 | 6,828 |
| Mar 21, 2025 | 229.00 | 233.95 | 225.25 | 232.45 | 232.45 | 5,111 |
| Mar 20, 2025 | 254.00 | 254.00 | 221.00 | 224.75 | 224.75 | 2,894 |
| Mar 19, 2025 | 232.25 | 234.50 | 210.05 | 217.40 | 217.40 | 7,519 |
| Mar 18, 2025 | 232.10 | 235.10 | 226.20 | 227.05 | 227.05 | 577 |
| Mar 17, 2025 | 226.50 | 238.00 | 218.95 | 228.95 | 228.95 | 1,437 |
| Mar 13, 2025 | 228.25 | 230.00 | 226.55 | 228.35 | 228.35 | 9,804 |
| Mar 12, 2025 | 231.25 | 240.00 | 225.00 | 225.00 | 225.00 | 8,248 |
| Mar 11, 2025 | 231.25 | 231.25 | 224.00 | 226.30 | 226.30 | 2,182 |
| Mar 10, 2025 | 276.00 | 276.00 | 227.55 | 227.90 | 227.90 | 1,739 |
| Mar 7, 2025 | 230.00 | 248.00 | 230.00 | 236.50 | 236.50 | 15,207 |
| Mar 6, 2025 | 232.00 | 247.00 | 228.00 | 241.90 | 241.90 | 922 |
| Mar 5, 2025 | 230.00 | 230.00 | 223.00 | 226.85 | 226.85 | 2,304 |
| Mar 4, 2025 | 225.00 | 235.00 | 220.50 | 221.25 | 221.25 | 2,582 |
| Mar 3, 2025 | 226.00 | 300.00 | 221.10 | 229.85 | 229.85 | 2,846 |
| Feb 28, 2025 | 264.25 | 264.25 | 261.05 | 262.00 | 262.00 | 137 |
| Feb 27, 2025 | 272.25 | 272.35 | 267.85 | 270.35 | 270.35 | 279 |
| Feb 25, 2025 | 284.75 | 284.75 | 276.00 | 279.70 | 279.70 | 639 |
| Feb 24, 2025 | 291.55 | 291.55 | 283.00 | 284.75 | 284.75 | 95 |
| Feb 21, 2025 | 310.00 | 310.00 | 282.25 | 289.10 | 289.10 | 2,230 |
| Feb 20, 2025 | 280.25 | 285.20 | 278.00 | 278.00 | 278.00 | 1,720 |
| Feb 19, 2025 | 284.25 | 286.50 | 278.50 | 279.60 | 279.60 | 155 |
| Feb 18, 2025 | 280.75 | 298.00 | 276.75 | 282.05 | 282.05 | 464 |
| Feb 17, 2025 | 290.00 | 290.00 | 281.50 | 283.05 | 283.05 | 10,658 |
| Feb 14, 2025 | 296.00 | 296.00 | 284.30 | 292.00 | 292.00 | 9,012 |
| Feb 13, 2025 | 290.00 | 305.00 | 290.00 | 297.35 | 297.35 | 63 |
| Feb 12, 2025 | 300.00 | 301.70 | 278.30 | 283.25 | 283.25 | 2,190 |
| Feb 11, 2025 | 316.85 | 316.85 | 305.00 | 305.65 | 305.65 | 552 |
| Feb 10, 2025 | 329.95 | 329.95 | 314.70 | 316.85 | 316.85 | 313 |
| Feb 7, 2025 | 340.00 | 340.00 | 325.65 | 329.95 | 329.95 | 140 |
| Feb 6, 2025 | 328.25 | 328.25 | 325.00 | 326.40 | 326.40 | 8 |
| Feb 5, 2025 | 386.80 | 386.80 | 329.85 | 333.35 | 333.35 | 351 |
| Feb 4, 2025 | 320.05 | 331.25 | 320.05 | 325.45 | 325.45 | 377 |
| Feb 3, 2025 | 329.10 | 330.40 | 320.00 | 325.65 | 325.65 | 264 |
| Feb 1, 2025 | 390.00 | 390.00 | 328.20 | 329.10 | 329.10 | 171 |
| Jan 31, 2025 | 346.80 | 346.80 | 330.25 | 341.75 | 341.75 | 4 |
| Jan 30, 2025 | 320.75 | 333.95 | 319.80 | 324.95 | 324.95 | 445 |
| Jan 29, 2025 | 352.00 | 352.00 | 319.65 | 324.75 | 324.75 | 2,414 |
| Jan 28, 2025 | 299.80 | 335.00 | 299.80 | 315.50 | 315.50 | 218 |
| Jan 27, 2025 | 336.00 | 357.00 | 319.60 | 323.20 | 323.20 | 530 |
| Jan 24, 2025 | 336.00 | 336.00 | 330.05 | 336.00 | 336.00 | 133 |
| Jan 23, 2025 | 341.20 | 355.90 | 333.00 | 340.35 | 340.35 | 728 |
| Jan 22, 2025 | 350.00 | 354.70 | 333.95 | 341.20 | 341.20 | 533 |
| Jan 21, 2025 | 351.00 | 390.00 | 348.05 | 353.40 | 353.40 | 181 |
| Jan 20, 2025 | 353.65 | 353.65 | 347.20 | 349.25 | 349.25 | 59 |
| Jan 17, 2025 | 379.00 | 382.00 | 353.50 | 356.00 | 356.00 | 252 |
| Jan 16, 2025 | 356.00 | 359.40 | 351.25 | 357.70 | 357.70 | 550 |
| Jan 15, 2025 | 354.55 | 359.20 | 347.20 | 349.80 | 349.80 | 575 |
| Jan 13, 2025 | 366.05 | 366.05 | 340.45 | 344.80 | 344.80 | 206 |
| Jan 10, 2025 | 348.60 | 367.10 | 348.00 | 357.70 | 357.70 | 684 |
| Jan 9, 2025 | 374.00 | 374.00 | 352.20 | 356.15 | 356.15 | 149 |
| Jan 8, 2025 | 379.00 | 379.00 | 349.15 | 363.65 | 363.65 | 912 |
| Jan 7, 2025 | 387.95 | 387.95 | 347.45 | 352.80 | 352.80 | 283 |
| Jan 6, 2025 | 387.65 | 387.65 | 345.65 | 347.70 | 347.70 | 664 |
| Jan 3, 2025 | 361.00 | 362.70 | 359.85 | 361.35 | 361.35 | 476 |
| Jan 2, 2025 | 365.25 | 365.25 | 360.70 | 361.00 | 361.00 | 64 |
| Jan 1, 2025 | 380.00 | 380.00 | 347.55 | 363.50 | 363.50 | 419 |
| Dec 31, 2024 | 351.15 | 360.00 | 347.00 | 350.05 | 350.05 | 1,714 |
| Dec 30, 2024 | 377.35 | 377.35 | 356.15 | 363.15 | 363.15 | 404 |
| Dec 27, 2024 | 350.00 | 384.05 | 350.00 | 377.35 | 377.35 | 124 |
| Dec 26, 2024 | 366.55 | 367.45 | 362.00 | 364.00 | 364.00 | 386 |
| Dec 24, 2024 | 375.80 | 375.80 | 362.30 | 366.55 | 366.55 | 156 |
| Dec 23, 2024 | 379.90 | 382.80 | 367.40 | 371.95 | 371.95 | 160 |
| Dec 20, 2024 | 370.25 | 381.60 | 367.70 | 380.95 | 380.95 | 278 |
| Dec 19, 2024 | 361.55 | 394.05 | 360.00 | 372.85 | 372.85 | 518 |
| Dec 18, 2024 | 379.00 | 380.85 | 362.60 | 363.90 | 363.90 | 361 |
| Dec 17, 2024 | 374.05 | 389.00 | 373.45 | 382.60 | 382.60 | 1,455 |
| Dec 16, 2024 | 360.00 | 378.95 | 360.00 | 372.35 | 372.35 | 1,504 |
| Dec 13, 2024 | 371.65 | 371.65 | 359.50 | 363.60 | 363.60 | 867 |
| Dec 12, 2024 | 371.40 | 378.40 | 366.00 | 376.55 | 376.55 | 282 |
| Dec 11, 2024 | 370.05 | 373.90 | 363.50 | 366.00 | 366.00 | 127 |
| Dec 10, 2024 | 394.00 | 394.00 | 358.20 | 363.30 | 363.30 | 135 |
| Dec 9, 2024 | 373.75 | 374.00 | 359.70 | 361.15 | 361.15 | 2,217 |
| Dec 6, 2024 | 384.00 | 384.00 | 367.95 | 373.45 | 373.45 | 445 |
| Dec 5, 2024 | 376.50 | 377.95 | 365.05 | 368.70 | 368.70 | 575 |
| Dec 4, 2024 | 376.00 | 380.00 | 373.60 | 373.65 | 373.65 | 477 |
| Dec 3, 2024 | 373.00 | 376.50 | 361.95 | 374.50 | 374.50 | 4,946 |
| Dec 2, 2024 | 347.80 | 374.90 | 338.30 | 368.00 | 368.00 | 917 |
| Nov 29, 2024 | 354.95 | 367.65 | 345.45 | 348.15 | 348.15 | 620 |
| Nov 28, 2024 | 349.25 | 365.00 | 346.50 | 362.00 | 362.00 | 2,869 |
| Nov 27, 2024 | 345.65 | 358.25 | 337.05 | 354.45 | 354.45 | 440 |
| Nov 26, 2024 | 341.45 | 343.50 | 332.95 | 342.00 | 342.00 | 1,018 |
| Nov 25, 2024 | 350.05 | 350.05 | 331.50 | 336.10 | 336.10 | 207 |
| Nov 22, 2024 | 341.00 | 343.60 | 334.75 | 339.30 | 339.30 | 777 |
| Nov 21, 2024 | 341.50 | 345.20 | 332.05 | 339.95 | 339.95 | 7,203 |
| Nov 19, 2024 | 331.00 | 343.00 | 331.00 | 337.60 | 337.60 | 377 |
| Nov 18, 2024 | 350.70 | 350.70 | 327.10 | 331.20 | 331.20 | 903 |
| Nov 14, 2024 | 349.55 | 349.55 | 330.00 | 336.05 | 336.05 | 1,249 |
| Nov 13, 2024 | 331.80 | 337.60 | 326.00 | 334.50 | 334.50 | 1,055 |
| Nov 12, 2024 | 335.50 | 344.70 | 331.40 | 331.75 | 331.75 | 1,177 |
| Nov 11, 2024 | 388.00 | 388.00 | 340.80 | 343.00 | 343.00 | 96 |
| Nov 8, 2024 | 355.95 | 367.00 | 344.85 | 348.00 | 348.00 | 483 |
| Nov 7, 2024 | 357.50 | 359.20 | 346.05 | 354.35 | 354.35 | 343 |
| Nov 6, 2024 | 352.25 | 355.15 | 350.70 | 351.80 | 351.80 | 335 |
| Nov 4, 2024 | 352.70 | 357.95 | 352.50 | 355.30 | 355.30 | 59 |
| Nov 1, 2024 | 384.00 | 384.00 | 347.00 | 358.05 | 358.05 | 317 |
| Oct 31, 2024 | 354.50 | 363.00 | 350.00 | 352.45 | 352.45 | 2,741 |
| Oct 29, 2024 | 339.80 | 355.00 | 335.50 | 345.00 | 345.00 | 1,318 |
| Oct 28, 2024 | 330.35 | 339.45 | 327.90 | 335.05 | 335.05 | 1,768 |
| Oct 25, 2024 | 325.05 | 336.00 | 316.55 | 331.60 | 331.60 | 2,593 |
| Oct 24, 2024 | 338.25 | 344.30 | 333.95 | 337.90 | 337.90 | 1,176 |
| Oct 23, 2024 | 360.00 | 360.00 | 329.95 | 338.25 | 338.25 | 1,894 |
| Oct 22, 2024 | 345.00 | 345.45 | 327.20 | 331.85 | 331.85 | 1,587 |
| Oct 21, 2024 | 356.20 | 356.20 | 343.25 | 345.20 | 345.20 | 655 |
| Oct 18, 2024 | 340.00 | 357.25 | 340.00 | 356.20 | 356.20 | 275 |
| Oct 17, 2024 | 357.95 | 358.80 | 349.70 | 354.65 | 354.65 | 6,993 |
| Oct 16, 2024 | 351.90 | 362.25 | 351.90 | 358.20 | 358.20 | 296 |
| Oct 15, 2024 | 362.30 | 363.55 | 352.00 | 354.80 | 354.80 | 630 |
| Oct 14, 2024 | 362.95 | 363.20 | 358.85 | 360.05 | 360.05 | 168 |
| Oct 11, 2024 | 363.05 | 364.60 | 360.00 | 360.00 | 360.00 | 315 |
| Oct 10, 2024 | 376.00 | 376.00 | 360.30 | 364.25 | 364.25 | 391 |
| Oct 9, 2024 | 364.20 | 365.55 | 360.00 | 362.20 | 362.20 | 1,065 |
| Oct 8, 2024 | 328.30 | 369.00 | 328.30 | 362.10 | 362.10 | 1,582 |
| Oct 7, 2024 | 362.50 | 365.05 | 345.50 | 352.55 | 352.55 | 2,352 |
| Oct 4, 2024 | 369.75 | 369.75 | 355.70 | 362.50 | 362.50 | 567 |
| Oct 3, 2024 | 367.15 | 367.15 | 350.20 | 352.10 | 352.10 | 802 |
| Oct 1, 2024 | 362.95 | 365.05 | 360.70 | 362.10 | 362.10 | 531 |
| Sep 30, 2024 | 362.00 | 367.95 | 358.00 | 363.65 | 363.65 | 542 |
| Sep 27, 2024 | 374.15 | 374.15 | 361.65 | 364.95 | 364.95 | 1,032 |
| Sep 26, 2024 | 372.10 | 372.10 | 366.85 | 369.55 | 369.55 | 2,079 |
| Sep 25, 2024 | 389.30 | 389.95 | 369.05 | 370.65 | 370.65 | 1,799 |
| Sep 24, 2024 | 395.05 | 395.05 | 378.00 | 381.45 | 381.45 | 3,475 |
| Sep 23, 2024 | 425.00 | 425.00 | 387.50 | 389.15 | 389.15 | 609 |
| Sep 20, 2024 | 407.50 | 407.50 | 390.90 | 391.00 | 391.00 | 994 |
| Sep 19, 2024 | 417.25 | 417.25 | 393.70 | 395.20 | 395.20 | 1,069 |
| Sep 18, 2024 | 409.35 | 409.35 | 395.00 | 399.60 | 399.60 | 1,721 |
| Sep 17, 2024 | 400.00 | 411.55 | 396.95 | 404.95 | 404.95 | 751 |
| Sep 16, 2024 | 383.00 | 403.05 | 383.00 | 403.00 | 403.00 | 429 |
| Sep 13, 2024 | 403.65 | 409.10 | 397.30 | 406.00 | 406.00 | 600 |
| Sep 12, 2024 | 397.50 | 400.00 | 393.35 | 395.50 | 395.50 | 445 |
| Sep 11, 2024 | 405.00 | 405.00 | 395.00 | 395.55 | 395.55 | 418 |
| Sep 10, 2024 | 407.20 | 408.80 | 405.20 | 408.80 | 408.80 | 106 |
| Sep 9, 2024 | 394.00 | 401.30 | 394.00 | 399.40 | 399.40 | 216 |
| Sep 6, 2024 | 405.25 | 405.25 | 391.50 | 393.55 | 393.55 | 493 |
| Sep 5, 2024 | 407.85 | 407.85 | 402.90 | 403.65 | 403.65 | 132 |
| Sep 4, 2024 | 407.10 | 410.00 | 400.00 | 407.35 | 407.35 | 973 |
| Sep 3, 2024 | 432.95 | 432.95 | 396.10 | 407.10 | 407.10 | 1,499 |
| Sep 2, 2024 | 415.10 | 418.15 | 409.05 | 411.65 | 411.65 | 1,285 |
| Aug 30, 2024 | 411.00 | 420.00 | 409.85 | 415.00 | 415.00 | 319 |
| Aug 29, 2024 | 414.00 | 415.30 | 407.00 | 410.60 | 410.60 | 528 |
| Aug 28, 2024 | 415.00 | 416.20 | 411.05 | 412.65 | 412.65 | 703 |
| Aug 26, 2024 | 422.90 | 422.90 | 415.20 | 419.60 | 419.60 | 94 |
| Aug 23, 2024 | 423.00 | 424.20 | 417.75 | 420.90 | 420.90 | 1,420 |
| Aug 22, 2024 | 422.35 | 422.35 | 418.10 | 421.65 | 421.65 | 710 |
| Aug 21, 2024 | 429.85 | 429.85 | 418.00 | 422.35 | 422.35 | 895 |
| Aug 20, 2024 | 423.50 | 429.20 | 420.00 | 422.80 | 422.80 | 250 |
| Aug 19, 2024 | 420.30 | 425.65 | 416.40 | 423.20 | 423.20 | 751 |
| Aug 16, 2024 | 2 Dividend | |||||
| Aug 16, 2024 | 415.35 | 419.30 | 411.00 | 418.90 | 418.90 | 672 |
| Aug 14, 2024 | 418.50 | 418.50 | 407.00 | 407.70 | 405.70 | 1,720 |
| Aug 13, 2024 | 435.00 | 435.00 | 396.70 | 413.45 | 411.42 | 7,277 |
| Aug 12, 2024 | 453.85 | 453.90 | 438.95 | 446.30 | 444.11 | 1,001 |
| Aug 9, 2024 | 459.50 | 463.15 | 454.70 | 455.50 | 453.27 | 366 |
| Aug 8, 2024 | 458.60 | 458.60 | 451.70 | 457.50 | 455.26 | 421 |
| Aug 7, 2024 | 468.65 | 471.00 | 459.30 | 465.05 | 462.77 | 1,055 |
| Aug 6, 2024 | 453.05 | 499.85 | 452.40 | 468.95 | 466.65 | 6,249 |
| Aug 5, 2024 | 452.20 | 456.25 | 440.95 | 448.55 | 446.35 | 999 |
| Aug 2, 2024 | 461.00 | 463.40 | 456.70 | 461.75 | 459.48 | 1,170 |
| Aug 1, 2024 | 471.35 | 479.20 | 461.00 | 465.20 | 462.92 | 1,535 |
| Jul 31, 2024 | 474.40 | 483.85 | 467.30 | 469.80 | 467.50 | 1,294 |
| Jul 30, 2024 | 469.50 | 476.10 | 461.80 | 474.40 | 472.07 | 6,159 |
| Jul 29, 2024 | 535.00 | 535.00 | 460.30 | 463.00 | 460.73 | 3,534 |
| Jul 26, 2024 | 459.25 | 461.50 | 451.60 | 460.70 | 458.44 | 473 |
| Jul 25, 2024 | 452.70 | 459.05 | 450.00 | 450.50 | 448.29 | 622 |
| Jul 24, 2024 | 467.65 | 475.00 | 457.45 | 460.75 | 458.49 | 2,314 |
| Jul 23, 2024 | 479.75 | 482.10 | 452.25 | 462.00 | 459.73 | 1,461 |
| Jul 22, 2024 | 478.05 | 479.95 | 465.90 | 468.75 | 466.45 | 734 |
| Jul 19, 2024 | 491.60 | 495.00 | 471.50 | 473.90 | 471.58 | 892 |
| Jul 18, 2024 | 487.80 | 502.70 | 484.10 | 494.90 | 492.47 | 647 |
| Jul 16, 2024 | 499.80 | 500.65 | 487.70 | 493.95 | 491.53 | 779 |
| Jul 15, 2024 | 505.00 | 505.00 | 481.10 | 496.50 | 494.06 | 2,034 |
| Jul 12, 2024 | 492.45 | 495.05 | 483.60 | 487.85 | 485.46 | 655 |
| Jul 11, 2024 | 498.00 | 498.00 | 481.05 | 490.30 | 487.89 | 3,220 |
| Jul 10, 2024 | 504.85 | 506.10 | 481.00 | 488.45 | 486.05 | 3,806 |
| Jul 9, 2024 | 510.00 | 511.10 | 490.00 | 495.90 | 493.47 | 1,890 |
| Jul 8, 2024 | 486.00 | 529.80 | 486.00 | 499.95 | 497.50 | 6,656 |
| Jul 5, 2024 | 499.95 | 518.50 | 498.00 | 507.10 | 504.61 | 3,857 |
| Jul 4, 2024 | 530.40 | 530.40 | 485.50 | 488.90 | 486.50 | 8,741 |
| Jul 3, 2024 | 539.95 | 539.95 | 508.00 | 512.20 | 509.69 | 5,244 |
| Jul 2, 2024 | 487.80 | 532.95 | 475.05 | 529.65 | 527.05 | 9,480 |
| Jul 1, 2024 | 507.55 | 507.55 | 475.00 | 478.20 | 475.85 | 5,389 |
| Jun 28, 2024 | 512.50 | 512.50 | 501.15 | 508.40 | 505.91 | 4,121 |
| Jun 27, 2024 | 508.25 | 536.75 | 508.25 | 512.25 | 509.74 | 1,868 |
| Jun 26, 2024 | 519.80 | 519.80 | 500.45 | 504.00 | 501.53 | 2,827 |
| Jun 25, 2024 | 524.90 | 524.90 | 503.00 | 510.80 | 508.29 | 2,629 |
| Jun 24, 2024 | 542.95 | 543.00 | 508.65 | 516.15 | 513.62 | 23,280 |
| Jun 21, 2024 | 465.00 | 465.25 | 459.00 | 464.55 | 462.27 | 219 |
| Jun 20, 2024 | 455.65 | 461.35 | 450.45 | 455.30 | 453.07 | 2,608 |
| Jun 19, 2024 | 457.10 | 460.55 | 451.60 | 452.30 | 450.08 | 375 |
| Jun 18, 2024 | 459.75 | 463.35 | 453.95 | 455.45 | 453.22 | 1,097 |
| Jun 14, 2024 | 439.30 | 455.50 | 439.30 | 449.90 | 447.69 | 5,289 |
| Jun 13, 2024 | 438.05 | 442.00 | 436.25 | 436.45 | 434.31 | 235 |
| Jun 12, 2024 | 445.00 | 445.65 | 438.00 | 438.65 | 436.50 | 155 |
| Jun 11, 2024 | 446.75 | 450.20 | 439.55 | 443.10 | 440.93 | 885 |
| Jun 10, 2024 | 431.55 | 449.00 | 431.55 | 443.85 | 441.67 | 1,739 |
| Jun 7, 2024 | 438.20 | 448.10 | 431.00 | 435.55 | 433.41 | 2,124 |
| Jun 6, 2024 | 399.95 | 448.55 | 399.95 | 442.65 | 440.48 | 4,333 |
| Jun 5, 2024 | 390.00 | 414.15 | 385.80 | 398.55 | 396.59 | 120 |
| Jun 4, 2024 | 411.00 | 411.00 | 360.45 | 386.50 | 384.60 | 1,783 |
| Jun 3, 2024 | 425.20 | 429.75 | 410.65 | 414.25 | 412.22 | 302 |
| May 31, 2024 | 412.30 | 414.30 | 407.20 | 409.35 | 407.34 | 785 |
| May 30, 2024 | 450.00 | 450.00 | 409.80 | 414.30 | 412.27 | 85 |
| May 29, 2024 | 388.00 | 422.50 | 388.00 | 411.50 | 409.48 | 1,777 |
| May 28, 2024 | 435.00 | 435.00 | 409.75 | 420.95 | 418.89 | 11,076 |
| May 27, 2024 | 447.15 | 451.55 | 445.00 | 451.55 | 449.33 | 168 |
| May 24, 2024 | 460.45 | 460.50 | 443.15 | 443.90 | 441.72 | 555 |
| May 23, 2024 | 450.00 | 457.30 | 446.00 | 449.45 | 447.25 | 388 |
| May 22, 2024 | 457.15 | 457.25 | 452.00 | 452.00 | 449.78 | 481 |
| May 21, 2024 | 454.70 | 464.35 | 454.70 | 458.70 | 456.45 | 136 |
| May 17, 2024 | 459.10 | 462.75 | 459.10 | 461.20 | 458.94 | 49 |
| May 16, 2024 | 455.95 | 455.95 | 449.95 | 452.30 | 450.08 | 671 |
| May 15, 2024 | 466.70 | 469.15 | 458.00 | 459.30 | 457.05 | 496 |
| May 14, 2024 | 467.30 | 467.30 | 452.60 | 459.05 | 456.80 | 141 |
| May 13, 2024 | 446.00 | 463.25 | 445.20 | 463.20 | 460.93 | 36 |
| May 10, 2024 | 497.00 | 497.00 | 445.60 | 450.10 | 447.89 | 54 |
| May 9, 2024 | 467.20 | 467.20 | 441.35 | 449.10 | 446.90 | 1,811 |
| May 8, 2024 | 469.80 | 475.55 | 464.10 | 469.05 | 466.75 | 92 |
| May 7, 2024 | 458.05 | 468.00 | 455.10 | 463.75 | 461.48 | 429 |
| May 6, 2024 | 472.55 | 472.55 | 454.95 | 463.65 | 461.38 | 1,216 |
| May 3, 2024 | 474.00 | 483.25 | 472.25 | 474.65 | 472.32 | 881 |
| May 2, 2024 | 485.15 | 485.15 | 474.55 | 476.50 | 474.16 | 954 |