309.90
-0.70
(-0.23%)
At close: April 17 at 3:29:00 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 17, 2025 | 310.90 | 312.80 | 308.35 | 309.90 | 309.90 | 3,424 |
| Apr 16, 2025 | 310.00 | 316.75 | 305.70 | 310.60 | 310.60 | 25,571 |
| Apr 15, 2025 | 307.60 | 317.55 | 307.55 | 310.00 | 310.00 | 5,150 |
| Apr 11, 2025 | 302.00 | 312.50 | 302.00 | 307.55 | 307.55 | 2,223 |
| Apr 9, 2025 | 308.75 | 316.90 | 298.45 | 303.35 | 303.35 | 2,866 |
| Apr 8, 2025 | 320.45 | 327.80 | 311.85 | 315.00 | 315.00 | 4,106 |
| Apr 7, 2025 | 270.00 | 333.95 | 270.00 | 320.45 | 320.45 | 6,315 |
| Apr 4, 2025 | 327.30 | 346.20 | 321.75 | 337.30 | 337.30 | 10,595 |
| Apr 3, 2025 | 302.40 | 337.60 | 302.40 | 325.45 | 325.45 | 12,056 |
| Apr 2, 2025 | 287.40 | 303.65 | 276.95 | 302.90 | 302.90 | 1,835 |
| Apr 1, 2025 | 281.30 | 288.00 | 280.45 | 285.50 | 285.50 | 583 |
| Mar 28, 2025 | 286.10 | 293.05 | 274.00 | 275.75 | 275.75 | 6,492 |
| Mar 27, 2025 | 286.05 | 289.30 | 278.10 | 282.00 | 282.00 | 2,506 |
| Mar 26, 2025 | 296.15 | 296.75 | 282.25 | 282.95 | 282.95 | 1,825 |
| Mar 25, 2025 | 309.80 | 309.80 | 294.00 | 294.80 | 294.80 | 6,633 |
| Mar 24, 2025 | 312.00 | 318.00 | 303.65 | 309.25 | 309.25 | 3,933 |
| Mar 21, 2025 | 305.90 | 313.85 | 300.00 | 303.65 | 303.65 | 4,586 |
| Mar 20, 2025 | 307.25 | 308.20 | 300.00 | 302.05 | 302.05 | 747 |
| Mar 19, 2025 | 295.20 | 305.00 | 295.20 | 300.05 | 300.05 | 4,389 |
| Mar 18, 2025 | 298.00 | 298.00 | 282.80 | 290.95 | 290.95 | 4,316 |
| Mar 17, 2025 | 291.05 | 296.25 | 278.50 | 279.90 | 279.90 | 4,111 |
| Mar 13, 2025 | 291.80 | 294.90 | 288.00 | 289.95 | 289.95 | 1,399 |
| Mar 12, 2025 | 308.20 | 308.70 | 291.50 | 293.30 | 293.30 | 2,816 |
| Mar 11, 2025 | 304.00 | 314.00 | 301.00 | 306.35 | 306.35 | 950 |
| Mar 10, 2025 | 332.20 | 332.20 | 303.25 | 307.30 | 307.30 | 1,842 |
| Mar 7, 2025 | 324.00 | 329.75 | 320.05 | 325.65 | 325.65 | 1,287 |
| Mar 6, 2025 | 315.10 | 337.50 | 306.35 | 323.80 | 323.80 | 4,388 |
| Mar 5, 2025 | 289.60 | 314.50 | 289.60 | 308.50 | 308.50 | 2,441 |
| Mar 4, 2025 | 252.40 | 286.20 | 252.40 | 283.35 | 283.35 | 629 |
| Mar 3, 2025 | 282.00 | 283.00 | 261.20 | 268.75 | 268.75 | 4,940 |
| Feb 28, 2025 | 285.00 | 288.00 | 276.00 | 276.85 | 276.85 | 2,259 |
| Feb 27, 2025 | 302.85 | 303.60 | 286.00 | 289.35 | 289.35 | 5,593 |
| Feb 25, 2025 | 306.60 | 319.75 | 300.00 | 304.40 | 304.40 | 832 |
| Feb 24, 2025 | 309.05 | 316.80 | 303.70 | 305.90 | 305.90 | 421 |
| Feb 21, 2025 | 330.10 | 338.55 | 322.55 | 323.55 | 323.55 | 2,673 |
| Feb 20, 2025 | 292.40 | 334.50 | 292.40 | 332.75 | 332.75 | 3,450 |
| Feb 19, 2025 | 303.75 | 311.20 | 298.20 | 307.15 | 307.15 | 2,652 |
| Feb 18, 2025 | 306.60 | 310.00 | 295.80 | 298.95 | 298.95 | 4,681 |
| Feb 17, 2025 | 298.00 | 311.00 | 288.80 | 306.60 | 306.60 | 2,699 |
| Feb 14, 2025 | 302.45 | 307.55 | 290.00 | 294.00 | 294.00 | 10,575 |
| Feb 13, 2025 | 309.50 | 315.30 | 303.45 | 304.35 | 304.35 | 2,260 |
| Feb 12, 2025 | 308.50 | 329.10 | 297.00 | 308.10 | 308.10 | 5,341 |
| Feb 11, 2025 | 330.00 | 330.00 | 306.30 | 310.75 | 310.75 | 2,418 |
| Feb 10, 2025 | 337.90 | 338.30 | 330.00 | 331.35 | 331.35 | 1,641 |
| Feb 7, 2025 | 344.95 | 344.95 | 331.60 | 337.85 | 337.85 | 646 |
| Feb 6, 2025 | 341.25 | 341.25 | 334.40 | 335.20 | 335.20 | 2,723 |
| Feb 5, 2025 | 347.70 | 350.80 | 340.00 | 342.00 | 342.00 | 3,449 |
| Feb 4, 2025 | 372.75 | 379.00 | 341.00 | 348.45 | 348.45 | 4,608 |
| Feb 3, 2025 | 365.00 | 368.95 | 351.00 | 364.75 | 364.75 | 3,493 |
| Feb 1, 2025 | 351.90 | 365.00 | 341.45 | 358.45 | 358.45 | 2,729 |
| Jan 31, 2025 | 345.50 | 353.55 | 344.20 | 353.15 | 353.15 | 1,046 |
| Jan 30, 2025 | 355.75 | 361.05 | 345.00 | 348.00 | 348.00 | 589 |
| Jan 29, 2025 | 368.00 | 368.00 | 337.30 | 352.15 | 352.15 | 1,575 |
| Jan 28, 2025 | 333.00 | 346.00 | 327.30 | 338.00 | 338.00 | 3,663 |
| Jan 27, 2025 | 340.05 | 351.00 | 335.25 | 339.20 | 339.20 | 6,717 |
| Jan 24, 2025 | 369.10 | 369.10 | 355.20 | 359.75 | 359.75 | 884 |
| Jan 23, 2025 | 366.90 | 373.90 | 362.85 | 367.00 | 367.00 | 1,585 |
| Jan 22, 2025 | 375.30 | 375.30 | 360.00 | 362.05 | 362.05 | 4,436 |
| Jan 21, 2025 | 390.50 | 393.00 | 374.60 | 375.30 | 375.30 | 1,529 |
| Jan 20, 2025 | 388.05 | 393.00 | 385.45 | 390.50 | 390.50 | 698 |
| Jan 17, 2025 | 411.00 | 411.00 | 385.00 | 385.80 | 385.80 | 2,096 |
| Jan 16, 2025 | 385.60 | 396.25 | 385.60 | 393.00 | 393.00 | 663 |
| Jan 15, 2025 | 389.95 | 393.00 | 384.45 | 385.25 | 385.25 | 2,261 |
| Jan 14, 2025 | 378.60 | 392.65 | 375.85 | 387.85 | 387.85 | 2,258 |
| Jan 13, 2025 | 361.55 | 395.20 | 361.55 | 378.45 | 378.45 | 4,269 |
| Jan 10, 2025 | 403.75 | 413.20 | 393.05 | 395.30 | 395.30 | 4,990 |
| Jan 9, 2025 | 413.50 | 419.70 | 403.45 | 406.05 | 406.05 | 1,793 |
| Jan 8, 2025 | 390.05 | 419.20 | 390.05 | 413.80 | 413.80 | 1,888 |
| Jan 7, 2025 | 425.20 | 429.55 | 408.00 | 420.20 | 420.20 | 5,743 |
| Jan 6, 2025 | 454.00 | 454.00 | 405.75 | 410.80 | 410.80 | 3,781 |
| Jan 3, 2025 | 425.00 | 455.95 | 419.20 | 436.05 | 436.05 | 15,405 |
| Jan 2, 2025 | 409.90 | 419.25 | 407.30 | 417.50 | 417.50 | 2,298 |
| Jan 1, 2025 | 411.00 | 415.20 | 408.00 | 409.75 | 409.75 | 1,737 |
| Dec 31, 2024 | 402.95 | 411.15 | 393.80 | 410.05 | 410.05 | 1,833 |
| Dec 30, 2024 | 413.00 | 413.00 | 395.00 | 397.50 | 397.50 | 4,900 |
| Dec 27, 2024 | 417.30 | 419.15 | 409.65 | 414.40 | 414.40 | 3,462 |
| Dec 26, 2024 | 417.50 | 424.35 | 415.70 | 417.25 | 417.25 | 273 |
| Dec 24, 2024 | 413.95 | 429.55 | 413.25 | 423.50 | 423.50 | 2,638 |
| Dec 23, 2024 | 433.10 | 435.05 | 411.15 | 421.70 | 421.70 | 24,736 |
| Dec 20, 2024 | 432.10 | 442.70 | 430.00 | 430.15 | 430.15 | 4,029 |
| Dec 19, 2024 | 439.55 | 445.10 | 436.00 | 441.75 | 441.75 | 1,465 |
| Dec 18, 2024 | 453.55 | 453.60 | 437.05 | 440.60 | 440.60 | 5,358 |
| Dec 17, 2024 | 435.00 | 457.95 | 435.00 | 448.10 | 448.10 | 4,993 |
| Dec 16, 2024 | 454.30 | 455.00 | 431.60 | 439.80 | 439.80 | 4,902 |
| Dec 13, 2024 | 445.00 | 450.90 | 436.15 | 445.10 | 445.10 | 1,525 |
| Dec 12, 2024 | 466.65 | 466.70 | 448.00 | 449.80 | 449.80 | 4,365 |
| Dec 11, 2024 | 474.65 | 483.30 | 462.65 | 465.00 | 465.00 | 1,423 |
| Dec 10, 2024 | 479.30 | 479.30 | 461.45 | 464.55 | 464.55 | 3,801 |
| Dec 9, 2024 | 465.50 | 478.35 | 465.50 | 470.90 | 470.90 | 2,511 |
| Dec 6, 2024 | 472.00 | 483.75 | 468.15 | 469.95 | 469.95 | 9,477 |
| Dec 5, 2024 | 481.15 | 487.95 | 470.55 | 482.40 | 482.40 | 2,348 |
| Dec 4, 2024 | 456.05 | 480.80 | 456.05 | 471.60 | 471.60 | 13,602 |
| Dec 3, 2024 | 460.95 | 471.50 | 458.00 | 458.40 | 458.40 | 17,478 |
| Dec 2, 2024 | 484.95 | 490.90 | 460.60 | 463.15 | 463.15 | 18,486 |
| Nov 29, 2024 | 536.95 | 536.95 | 471.00 | 478.25 | 478.25 | 21,474 |
| Nov 28, 2024 | 544.95 | 545.95 | 523.55 | 525.25 | 525.25 | 3,596 |
| Nov 27, 2024 | 542.50 | 542.50 | 529.05 | 534.40 | 534.40 | 1,332 |
| Nov 26, 2024 | 543.05 | 543.05 | 527.45 | 529.25 | 529.25 | 1,861 |
| Nov 25, 2024 | 570.00 | 570.00 | 531.70 | 533.30 | 533.30 | 8,661 |
| Nov 22, 2024 | 541.50 | 545.55 | 536.50 | 539.10 | 539.10 | 2,925 |
| Nov 21, 2024 | 542.40 | 553.90 | 540.00 | 544.20 | 544.20 | 6,074 |
| Nov 19, 2024 | 548.00 | 557.35 | 538.90 | 554.65 | 554.65 | 3,841 |
| Nov 18, 2024 | 534.60 | 570.05 | 520.85 | 536.75 | 536.75 | 3,841 |
| Nov 14, 2024 | 563.40 | 565.00 | 543.10 | 545.50 | 545.50 | 10,259 |
| Nov 13, 2024 | 570.00 | 619.60 | 542.20 | 553.40 | 553.40 | 43,186 |
| Nov 12, 2024 | 510.00 | 558.00 | 510.00 | 527.45 | 527.45 | 19,232 |
| Nov 11, 2024 | 647.00 | 647.00 | 517.95 | 529.40 | 529.40 | 38,247 |
| Nov 8, 2024 | 638.00 | 638.00 | 606.15 | 619.20 | 619.20 | 8,998 |
| Nov 7, 2024 | 647.00 | 647.00 | 607.60 | 612.65 | 612.65 | 7,283 |
| Nov 6, 2024 | 629.00 | 629.00 | 610.10 | 620.35 | 620.35 | 10,779 |
| Nov 4, 2024 | 590.00 | 645.60 | 585.05 | 631.75 | 631.75 | 46,703 |
| Nov 1, 2024 | 572.00 | 599.00 | 572.00 | 584.40 | 584.40 | 920 |
| Oct 31, 2024 | 567.00 | 580.70 | 559.40 | 571.55 | 571.55 | 8,325 |
| Oct 29, 2024 | 567.85 | 577.55 | 556.90 | 561.30 | 561.30 | 6,305 |
| Oct 28, 2024 | 550.80 | 599.30 | 540.85 | 564.10 | 564.10 | 15,079 |
| Oct 25, 2024 | 577.00 | 590.35 | 541.25 | 550.10 | 550.10 | 7,431 |
| Oct 24, 2024 | 570.00 | 598.60 | 557.45 | 588.45 | 588.45 | 11,222 |
| Oct 23, 2024 | 545.75 | 599.80 | 533.90 | 570.00 | 570.00 | 34,114 |
| Oct 22, 2024 | 587.00 | 587.00 | 543.60 | 547.70 | 547.70 | 13,537 |
| Oct 21, 2024 | 547.00 | 608.50 | 547.00 | 592.55 | 592.55 | 62,665 |
| Oct 18, 2024 | 499.25 | 553.00 | 483.00 | 546.90 | 546.90 | 6,388 |
| Oct 17, 2024 | 509.00 | 512.55 | 492.10 | 496.30 | 496.30 | 1,174 |
| Oct 16, 2024 | 489.95 | 511.00 | 489.95 | 509.00 | 509.00 | 3,629 |
| Oct 15, 2024 | 505.20 | 505.55 | 498.00 | 500.00 | 500.00 | 817 |
| Oct 14, 2024 | 510.00 | 516.20 | 503.00 | 505.15 | 505.15 | 2,081 |
| Oct 11, 2024 | 495.00 | 515.75 | 491.85 | 508.05 | 508.05 | 3,413 |
| Oct 10, 2024 | 491.55 | 508.30 | 491.00 | 495.75 | 495.75 | 2,236 |
| Oct 9, 2024 | 495.50 | 505.55 | 487.00 | 489.65 | 489.65 | 2,098 |
| Oct 8, 2024 | 475.00 | 493.10 | 475.00 | 489.00 | 489.00 | 1,539 |
| Oct 7, 2024 | 499.00 | 510.70 | 466.75 | 471.40 | 471.40 | 9,272 |
| Oct 4, 2024 | 498.00 | 511.85 | 480.25 | 494.60 | 494.60 | 7,160 |
| Oct 3, 2024 | 509.45 | 523.00 | 488.00 | 499.00 | 499.00 | 1,621 |
| Oct 1, 2024 | 503.35 | 521.70 | 499.25 | 519.05 | 519.05 | 3,388 |
| Sep 30, 2024 | 513.70 | 514.25 | 493.80 | 496.00 | 496.00 | 3,581 |
| Sep 27, 2024 | 490.10 | 523.30 | 490.10 | 514.25 | 514.25 | 9,530 |
| Sep 26, 2024 | 501.05 | 501.60 | 491.05 | 495.00 | 495.00 | 2,122 |
| Sep 25, 2024 | 519.40 | 519.45 | 498.85 | 505.60 | 505.60 | 5,375 |
| Sep 24, 2024 | 503.90 | 534.95 | 503.90 | 515.75 | 515.75 | 5,953 |
| Sep 23, 2024 | 491.80 | 508.00 | 487.50 | 495.85 | 495.85 | 3,885 |
| Sep 20, 2024 | 502.30 | 505.00 | 485.10 | 487.50 | 487.50 | 5,294 |
| Sep 19, 2024 | 508.20 | 514.65 | 491.00 | 496.20 | 496.20 | 5,726 |
| Sep 18, 2024 | 513.00 | 518.15 | 499.95 | 510.10 | 510.10 | 4,499 |
| Sep 17, 2024 | 504.00 | 517.40 | 500.70 | 509.40 | 509.40 | 2,735 |
| Sep 16, 2024 | 509.00 | 519.00 | 504.00 | 507.15 | 507.15 | 4,452 |
| Sep 13, 2024 | 519.00 | 519.00 | 506.70 | 508.05 | 508.05 | 9,475 |
| Sep 12, 2024 | 514.70 | 517.25 | 506.00 | 507.45 | 507.45 | 1,242 |
| Sep 11, 2024 | 529.40 | 529.95 | 506.45 | 509.80 | 509.80 | 12,389 |
| Sep 10, 2024 | 537.00 | 550.00 | 523.50 | 527.00 | 527.00 | 15,486 |
| Sep 9, 2024 | 515.70 | 540.10 | 513.55 | 530.30 | 530.30 | 5,136 |
| Sep 6, 2024 | 520.00 | 520.00 | 497.00 | 507.85 | 507.85 | 9,718 |
| Sep 5, 2024 | 518.50 | 519.55 | 509.90 | 517.65 | 517.65 | 2,210 |
| Sep 4, 2024 | 505.00 | 529.90 | 497.00 | 506.20 | 506.20 | 9,322 |
| Sep 3, 2024 | 510.00 | 520.70 | 506.95 | 510.45 | 510.45 | 3,434 |
| Sep 2, 2024 | 545.00 | 545.00 | 506.30 | 510.05 | 510.05 | 7,348 |
| Aug 30, 2024 | 525.75 | 537.20 | 523.25 | 528.45 | 528.45 | 3,645 |
| Aug 29, 2024 | 529.00 | 530.35 | 517.90 | 520.90 | 520.90 | 3,953 |
| Aug 28, 2024 | 572.80 | 572.80 | 523.00 | 529.20 | 529.20 | 4,478 |
| Aug 26, 2024 | 534.75 | 555.00 | 530.00 | 533.25 | 533.25 | 15,532 |
| Aug 23, 2024 | 533.50 | 534.85 | 521.55 | 524.00 | 524.00 | 5,955 |
| Aug 22, 2024 | 530.05 | 556.55 | 515.90 | 532.85 | 532.85 | 14,346 |
| Aug 21, 2024 | 553.90 | 553.90 | 530.35 | 531.85 | 531.85 | 4,415 |
| Aug 20, 2024 | 559.00 | 559.00 | 533.55 | 537.75 | 537.75 | 13,738 |
| Aug 19, 2024 | 487.50 | 564.95 | 484.05 | 553.65 | 553.65 | 47,651 |
| Aug 16, 2024 | 518.00 | 518.00 | 478.05 | 481.60 | 481.60 | 5,760 |
| Aug 14, 2024 | 492.45 | 492.65 | 475.60 | 480.50 | 480.50 | 2,801 |
| Aug 13, 2024 | 500.00 | 529.90 | 491.40 | 496.55 | 496.55 | 9,030 |
| Aug 12, 2024 | 510.85 | 539.00 | 503.10 | 519.25 | 519.25 | 8,670 |
| Aug 9, 2024 | 533.60 | 540.00 | 491.05 | 503.70 | 503.70 | 57,456 |
| Aug 8, 2024 | 504.05 | 538.00 | 497.55 | 518.30 | 518.30 | 40,242 |
| Aug 7, 2024 | 439.90 | 521.40 | 439.90 | 494.15 | 494.15 | 13,820 |
| Aug 6, 2024 | 0.5 Dividend | |||||
| Aug 6, 2024 | 435.00 | 462.35 | 431.70 | 434.55 | 434.55 | 8,813 |
| Aug 5, 2024 | 459.40 | 459.40 | 425.80 | 433.50 | 433.00 | 2,824 |
| Aug 2, 2024 | 449.00 | 468.45 | 448.95 | 459.40 | 458.87 | 4,965 |
| Aug 1, 2024 | 463.00 | 466.20 | 444.80 | 449.20 | 448.68 | 5,436 |
| Jul 31, 2024 | 460.05 | 470.00 | 455.05 | 462.85 | 462.32 | 2,559 |
| Jul 30, 2024 | 471.90 | 473.00 | 460.00 | 461.50 | 460.97 | 3,546 |
| Jul 29, 2024 | 446.95 | 488.00 | 446.95 | 470.95 | 470.41 | 7,027 |
| Jul 26, 2024 | 474.15 | 480.95 | 454.50 | 456.05 | 455.52 | 4,772 |
| Jul 25, 2024 | 444.80 | 474.95 | 444.80 | 464.85 | 464.31 | 3,515 |
| Jul 24, 2024 | 438.00 | 450.00 | 437.90 | 447.45 | 446.93 | 4,570 |
| Jul 23, 2024 | 442.95 | 443.00 | 409.40 | 438.55 | 438.04 | 2,997 |
| Jul 22, 2024 | 443.00 | 459.80 | 434.55 | 437.70 | 437.20 | 4,158 |
| Jul 19, 2024 | 475.95 | 475.95 | 440.20 | 446.85 | 446.33 | 14,100 |
| Jul 18, 2024 | 439.00 | 498.95 | 439.00 | 468.90 | 468.36 | 34,040 |
| Jul 16, 2024 | 428.00 | 453.95 | 428.00 | 439.15 | 438.64 | 28,882 |
| Jul 15, 2024 | 415.80 | 449.50 | 415.80 | 430.80 | 430.30 | 6,533 |
| Jul 12, 2024 | 435.50 | 441.60 | 428.50 | 436.45 | 435.95 | 4,456 |
| Jul 11, 2024 | 436.65 | 437.65 | 434.15 | 435.85 | 435.35 | 1,174 |
| Jul 10, 2024 | 430.00 | 442.10 | 417.25 | 433.05 | 432.55 | 13,777 |
| Jul 9, 2024 | 430.00 | 451.05 | 424.00 | 426.85 | 426.36 | 6,761 |
| Jul 8, 2024 | 456.85 | 456.85 | 423.00 | 424.45 | 423.96 | 4,190 |
| Jul 5, 2024 | 439.00 | 448.00 | 435.50 | 438.40 | 437.89 | 8,190 |
| Jul 4, 2024 | 445.15 | 449.85 | 439.00 | 441.70 | 441.19 | 5,608 |
| Jul 3, 2024 | 437.00 | 456.00 | 425.00 | 434.95 | 434.45 | 42,875 |
| Jul 2, 2024 | 398.50 | 446.00 | 398.50 | 436.55 | 436.05 | 51,141 |
| Jul 1, 2024 | 394.90 | 401.00 | 380.00 | 399.70 | 399.24 | 2,641 |
| Jun 28, 2024 | 380.45 | 389.00 | 380.45 | 384.00 | 383.56 | 1,169 |
| Jun 27, 2024 | 386.00 | 391.05 | 372.95 | 375.20 | 374.77 | 1,662 |
| Jun 26, 2024 | 386.75 | 387.85 | 382.00 | 382.80 | 382.36 | 2,204 |
| Jun 25, 2024 | 394.35 | 394.35 | 383.05 | 384.95 | 384.51 | 2,747 |
| Jun 24, 2024 | 386.80 | 392.00 | 383.95 | 386.60 | 386.15 | 3,275 |
| Jun 21, 2024 | 384.00 | 395.25 | 381.60 | 383.95 | 383.51 | 6,894 |
| Jun 20, 2024 | 393.00 | 404.40 | 384.05 | 391.85 | 391.40 | 4,865 |
| Jun 19, 2024 | 399.40 | 399.40 | 381.00 | 391.30 | 390.85 | 4,023 |
| Jun 18, 2024 | 380.00 | 398.00 | 380.00 | 394.30 | 393.85 | 2,176 |
| Jun 14, 2024 | 360.05 | 388.00 | 355.10 | 376.80 | 376.37 | 13,285 |
| Jun 13, 2024 | 356.00 | 365.00 | 355.55 | 359.00 | 358.59 | 2,672 |
| Jun 12, 2024 | 350.00 | 357.05 | 350.00 | 354.70 | 354.29 | 2,703 |
| Jun 11, 2024 | 349.00 | 358.70 | 346.40 | 347.55 | 347.15 | 2,787 |
| Jun 10, 2024 | 356.25 | 358.45 | 348.00 | 349.30 | 348.90 | 2,860 |
| Jun 7, 2024 | 354.25 | 364.00 | 352.30 | 354.35 | 353.94 | 3,432 |
| Jun 6, 2024 | 359.70 | 362.90 | 352.05 | 356.50 | 356.09 | 2,164 |
| Jun 5, 2024 | 334.00 | 364.80 | 328.10 | 352.90 | 352.49 | 6,504 |
| Jun 4, 2024 | 348.15 | 348.65 | 317.50 | 327.45 | 327.07 | 10,658 |
| Jun 3, 2024 | 348.50 | 358.85 | 346.90 | 350.65 | 350.25 | 1,757 |
| May 31, 2024 | 337.00 | 355.00 | 337.00 | 344.25 | 343.85 | 1,413 |
| May 30, 2024 | 364.90 | 364.90 | 347.05 | 349.30 | 348.90 | 2,145 |
| May 29, 2024 | 370.90 | 373.75 | 357.65 | 359.45 | 359.04 | 9,225 |
| May 28, 2024 | 393.65 | 409.60 | 366.05 | 371.15 | 370.72 | 34,692 |
| May 27, 2024 | 346.60 | 350.10 | 342.00 | 344.85 | 344.45 | 1,005 |
| May 24, 2024 | 346.00 | 348.70 | 334.00 | 335.45 | 335.06 | 1,896 |
| May 23, 2024 | 350.10 | 351.20 | 340.00 | 341.90 | 341.51 | 291 |
| May 22, 2024 | 376.00 | 376.00 | 345.45 | 348.40 | 348.00 | 668 |
| May 21, 2024 | 352.10 | 352.65 | 344.00 | 344.90 | 344.50 | 365 |
| May 17, 2024 | 339.25 | 350.25 | 339.25 | 344.85 | 344.45 | 289 |
| May 16, 2024 | 350.70 | 354.50 | 345.90 | 346.15 | 345.75 | 1,408 |
| May 15, 2024 | 354.00 | 354.00 | 346.25 | 347.15 | 346.75 | 123 |
| May 14, 2024 | 352.00 | 352.00 | 345.65 | 346.45 | 346.05 | 37 |
| May 13, 2024 | 348.00 | 352.90 | 343.85 | 347.80 | 347.40 | 2,022 |
| May 10, 2024 | 345.00 | 359.00 | 345.00 | 353.20 | 352.79 | 2,524 |
| May 9, 2024 | 367.95 | 371.05 | 346.60 | 349.55 | 349.15 | 1,712 |
| May 8, 2024 | 344.00 | 384.15 | 344.00 | 358.95 | 358.54 | 7,213 |
| May 7, 2024 | 359.00 | 360.00 | 342.40 | 345.85 | 345.45 | 1,622 |
| May 6, 2024 | 380.00 | 380.00 | 358.20 | 360.60 | 360.18 | 3,261 |
| May 3, 2024 | 365.20 | 376.80 | 365.20 | 372.65 | 372.22 | 4,467 |
| May 2, 2024 | 374.55 | 374.55 | 359.10 | 359.95 | 359.53 | 535 |
| Apr 30, 2024 | 370.05 | 380.65 | 364.75 | 367.20 | 366.78 | 5,068 |
| Apr 29, 2024 | 366.30 | 386.65 | 366.30 | 380.10 | 379.66 | 3,574 |
| Apr 26, 2024 | 381.15 | 386.40 | 366.65 | 370.20 | 369.77 | 4,429 |
| Apr 25, 2024 | 376.70 | 387.80 | 375.15 | 381.15 | 380.71 | 8,512 |
| Apr 24, 2024 | 411.05 | 416.80 | 370.05 | 379.20 | 378.76 | 32,540 |
| Apr 23, 2024 | 327.90 | 384.00 | 327.90 | 384.00 | 383.56 | 42,966 |
| Apr 22, 2024 | 323.40 | 324.25 | 316.00 | 320.00 | 319.63 | 1,934 |
| Apr 19, 2024 | 321.00 | 324.25 | 319.20 | 321.55 | 321.18 | 235 |
| Apr 18, 2024 | 323.55 | 325.00 | 321.35 | 321.95 | 321.58 | 387 |