BSE - Delayed Quote INR
Omax Autos Limited (OMAXAUTO.BO)
84.00
-0.04
(-0.05%)
At close: 3:18:16 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 | 85.72 | 87.99 | 83.05 | 84.00 | 84.00 | 1,799 |
| Apr 30, 2025 | 86.00 | 87.00 | 83.00 | 84.04 | 84.04 | 1,010 |
| Apr 29, 2025 | 92.80 | 92.80 | 86.43 | 86.71 | 86.71 | 1,408 |
| Apr 28, 2025 | 87.75 | 88.71 | 86.99 | 87.00 | 87.00 | 511 |
| Apr 25, 2025 | 88.10 | 94.00 | 86.60 | 87.60 | 87.60 | 64 |
| Apr 24, 2025 | 90.00 | 91.00 | 87.81 | 88.29 | 88.29 | 544 |
| Apr 23, 2025 | 90.87 | 91.10 | 87.52 | 89.21 | 89.21 | 1,099 |
| Apr 22, 2025 | 91.00 | 91.25 | 90.00 | 90.87 | 90.87 | 1,754 |
| Apr 21, 2025 | 89.00 | 92.88 | 89.00 | 91.98 | 91.98 | 1,029 |
| Apr 17, 2025 | 89.34 | 92.00 | 88.80 | 90.15 | 90.15 | 2,193 |
| Apr 16, 2025 | 89.56 | 91.99 | 87.01 | 88.87 | 88.87 | 8,264 |
| Apr 15, 2025 | 88.00 | 91.00 | 85.00 | 89.25 | 89.25 | 2,599 |
| Apr 11, 2025 | 85.11 | 86.00 | 84.10 | 84.48 | 84.48 | 1,468 |
| Apr 9, 2025 | 83.94 | 85.02 | 83.38 | 85.02 | 85.02 | 2,553 |
| Apr 8, 2025 | 81.30 | 84.70 | 79.97 | 83.94 | 83.94 | 7,045 |
| Apr 7, 2025 | 80.00 | 83.99 | 78.00 | 80.05 | 80.05 | 10,513 |
| Apr 4, 2025 | 89.00 | 89.32 | 85.60 | 85.87 | 85.87 | 475 |
| Apr 3, 2025 | 88.58 | 89.68 | 88.03 | 89.32 | 89.32 | 703 |
| Apr 2, 2025 | 87.90 | 88.79 | 87.78 | 88.58 | 88.58 | 136 |
| Apr 1, 2025 | 88.00 | 88.00 | 86.48 | 86.68 | 86.68 | 601 |
| Mar 28, 2025 | 86.94 | 86.94 | 85.10 | 85.55 | 85.55 | 1,278 |
| Mar 27, 2025 | 84.85 | 90.00 | 84.85 | 86.94 | 86.94 | 1,685 |
| Mar 26, 2025 | 87.20 | 87.20 | 84.85 | 85.02 | 85.02 | 2,513 |
| Mar 25, 2025 | 89.30 | 89.32 | 85.02 | 87.19 | 87.19 | 3,777 |
| Mar 24, 2025 | 86.50 | 91.00 | 86.50 | 89.31 | 89.31 | 12,999 |
| Mar 21, 2025 | 87.00 | 87.50 | 85.15 | 85.95 | 85.95 | 1,935 |
| Mar 20, 2025 | 89.25 | 89.25 | 86.00 | 86.57 | 86.57 | 6,809 |
| Mar 19, 2025 | 92.00 | 92.00 | 85.79 | 88.59 | 88.59 | 1,773 |
| Mar 18, 2025 | 95.00 | 95.00 | 86.75 | 88.11 | 88.11 | 1,489 |
| Mar 17, 2025 | 89.79 | 92.00 | 85.80 | 85.95 | 85.95 | 1,247 |
| Mar 13, 2025 | 89.25 | 89.25 | 86.00 | 86.00 | 86.00 | 203 |
| Mar 12, 2025 | 88.00 | 89.55 | 85.21 | 85.92 | 85.92 | 7,441 |
| Mar 11, 2025 | 90.00 | 90.25 | 87.00 | 87.05 | 87.05 | 13,069 |
| Mar 10, 2025 | 94.20 | 95.30 | 90.15 | 90.25 | 90.25 | 215 |
| Mar 7, 2025 | 94.60 | 97.02 | 91.50 | 91.99 | 91.99 | 2,083 |
| Mar 6, 2025 | 93.40 | 96.45 | 91.00 | 94.69 | 94.69 | 5,131 |
| Mar 5, 2025 | 84.73 | 94.40 | 84.73 | 93.93 | 93.93 | 2,732 |
| Mar 4, 2025 | 82.38 | 96.99 | 82.21 | 86.98 | 86.98 | 28,564 |
| Mar 3, 2025 | 80.25 | 86.10 | 80.25 | 82.46 | 82.46 | 10,290 |
| Feb 28, 2025 | 84.90 | 88.00 | 82.21 | 85.99 | 85.99 | 3,100 |
| Feb 27, 2025 | 95.99 | 96.09 | 85.00 | 85.56 | 85.56 | 1,985 |
| Feb 25, 2025 | 87.00 | 96.80 | 87.00 | 94.85 | 94.85 | 199 |
| Feb 24, 2025 | 95.01 | 98.30 | 94.50 | 94.91 | 94.91 | 2,384 |
| Feb 21, 2025 | 95.29 | 108.62 | 95.05 | 95.59 | 95.59 | 5,660 |
| Feb 20, 2025 | 87.00 | 96.00 | 85.39 | 93.24 | 93.24 | 6,078 |
| Feb 19, 2025 | 80.50 | 88.75 | 80.50 | 85.09 | 85.09 | 5,030 |
| Feb 18, 2025 | 83.05 | 83.05 | 82.10 | 82.50 | 82.50 | 913 |
| Feb 17, 2025 | 89.90 | 89.90 | 81.20 | 85.26 | 85.26 | 3,152 |
| Feb 14, 2025 | 86.00 | 86.00 | 82.20 | 83.29 | 83.29 | 7,201 |
| Feb 13, 2025 | 85.19 | 95.00 | 85.19 | 89.95 | 89.95 | 4,955 |
| Feb 12, 2025 | 85.05 | 96.95 | 81.92 | 85.19 | 85.19 | 1,155 |
| Feb 11, 2025 | 91.25 | 93.62 | 87.98 | 88.71 | 88.71 | 9,729 |
| Feb 10, 2025 | 101.00 | 102.38 | 96.40 | 96.75 | 96.75 | 1,660 |
| Feb 7, 2025 | 101.00 | 103.60 | 99.80 | 102.42 | 102.42 | 976 |
| Feb 6, 2025 | 101.00 | 103.80 | 100.00 | 101.22 | 101.22 | 4,862 |
| Feb 5, 2025 | 102.00 | 105.90 | 98.00 | 101.30 | 101.30 | 200 |
| Feb 4, 2025 | 98.20 | 98.53 | 97.00 | 98.51 | 98.51 | 706 |
| Feb 3, 2025 | 102.00 | 102.00 | 96.60 | 97.00 | 97.00 | 310 |
| Feb 1, 2025 | 101.90 | 102.70 | 98.00 | 102.01 | 102.01 | 1,565 |
| Jan 31, 2025 | 97.95 | 101.00 | 95.00 | 99.55 | 99.55 | 4,815 |
| Jan 30, 2025 | 95.20 | 97.70 | 91.25 | 97.70 | 97.70 | 1,952 |
| Jan 29, 2025 | 96.75 | 99.25 | 94.70 | 95.20 | 95.20 | 3,574 |
| Jan 28, 2025 | 104.50 | 105.35 | 94.10 | 96.75 | 96.75 | 13,896 |
| Jan 27, 2025 | 105.00 | 107.85 | 98.00 | 103.05 | 103.05 | 12,357 |
| Jan 24, 2025 | 108.35 | 117.00 | 108.35 | 113.25 | 113.25 | 3,257 |
| Jan 23, 2025 | 108.25 | 113.00 | 108.20 | 110.65 | 110.65 | 969 |
| Jan 22, 2025 | 109.50 | 113.25 | 103.55 | 110.20 | 110.20 | 1,086 |
| Jan 21, 2025 | 112.50 | 124.00 | 112.50 | 113.30 | 113.30 | 1,327 |
| Jan 20, 2025 | 111.60 | 116.95 | 111.60 | 114.05 | 114.05 | 13 |
| Jan 17, 2025 | 111.95 | 116.50 | 111.95 | 112.95 | 112.95 | 535 |
| Jan 16, 2025 | 114.85 | 114.85 | 113.10 | 113.10 | 113.10 | 502 |
| Jan 15, 2025 | 111.55 | 124.05 | 108.50 | 109.50 | 109.50 | 6,637 |
| Jan 14, 2025 | 102.95 | 115.90 | 96.15 | 109.60 | 109.60 | 6,121 |
| Jan 13, 2025 | 107.00 | 109.95 | 96.00 | 97.15 | 97.15 | 1,482 |
| Jan 10, 2025 | 111.70 | 111.70 | 106.10 | 107.85 | 107.85 | 1,846 |
| Jan 9, 2025 | 111.95 | 115.40 | 110.85 | 111.70 | 111.70 | 1,053 |
| Jan 8, 2025 | 112.35 | 124.95 | 112.35 | 113.90 | 113.90 | 359 |
| Jan 7, 2025 | 115.50 | 117.60 | 114.45 | 115.15 | 115.15 | 655 |
| Jan 6, 2025 | 121.05 | 121.05 | 114.00 | 115.45 | 115.45 | 5,014 |
| Jan 3, 2025 | 120.10 | 123.90 | 119.85 | 122.45 | 122.45 | 1,499 |
| Jan 2, 2025 | 124.45 | 124.45 | 118.05 | 118.05 | 118.05 | 1,642 |
| Jan 1, 2025 | 119.10 | 122.00 | 113.85 | 119.65 | 119.65 | 310 |
| Dec 31, 2024 | 114.60 | 119.50 | 111.85 | 116.75 | 116.75 | 3,950 |
| Dec 30, 2024 | 117.20 | 117.20 | 112.75 | 113.65 | 113.65 | 1,214 |
| Dec 27, 2024 | 116.05 | 118.60 | 113.00 | 114.85 | 114.85 | 2,959 |
| Dec 26, 2024 | 112.50 | 118.60 | 112.50 | 116.20 | 116.20 | 1,514 |
| Dec 24, 2024 | 119.00 | 127.30 | 112.95 | 117.05 | 117.05 | 5,020 |
| Dec 23, 2024 | 115.00 | 115.85 | 110.50 | 113.85 | 113.85 | 3,143 |
| Dec 20, 2024 | 118.65 | 119.55 | 112.80 | 113.25 | 113.25 | 728 |
| Dec 19, 2024 | 114.70 | 118.10 | 114.45 | 116.10 | 116.10 | 3,504 |
| Dec 18, 2024 | 118.65 | 118.65 | 116.00 | 116.40 | 116.40 | 1,633 |
| Dec 17, 2024 | 121.10 | 121.10 | 117.30 | 118.65 | 118.65 | 3,357 |
| Dec 16, 2024 | 124.05 | 124.05 | 116.20 | 118.50 | 118.50 | 2,292 |
| Dec 13, 2024 | 121.10 | 124.55 | 118.90 | 120.35 | 120.35 | 4,377 |
| Dec 12, 2024 | 124.65 | 127.25 | 119.85 | 120.55 | 120.55 | 5,558 |
| Dec 11, 2024 | 130.50 | 132.95 | 123.25 | 124.40 | 124.40 | 5,898 |
| Dec 10, 2024 | 129.95 | 134.00 | 127.50 | 130.40 | 130.40 | 6,062 |
| Dec 9, 2024 | 126.75 | 129.00 | 124.00 | 128.10 | 128.10 | 8,355 |
| Dec 6, 2024 | 119.90 | 126.00 | 119.80 | 124.85 | 124.85 | 6,613 |
| Dec 5, 2024 | 117.00 | 117.00 | 112.60 | 114.45 | 114.45 | 4,365 |
| Dec 4, 2024 | 116.55 | 116.85 | 113.90 | 115.00 | 115.00 | 12,192 |
| Dec 3, 2024 | 117.00 | 120.00 | 114.80 | 116.20 | 116.20 | 6,818 |
| Dec 2, 2024 | 119.35 | 119.75 | 116.45 | 117.75 | 117.75 | 6,429 |
| Nov 29, 2024 | 118.20 | 121.50 | 114.80 | 118.85 | 118.85 | 4,057 |
| Nov 28, 2024 | 123.30 | 123.30 | 115.00 | 115.85 | 115.85 | 4,593 |
| Nov 27, 2024 | 110.50 | 119.05 | 108.90 | 119.00 | 119.00 | 8,369 |
| Nov 26, 2024 | 110.50 | 114.70 | 105.50 | 108.25 | 108.25 | 5,471 |
| Nov 25, 2024 | 113.75 | 114.00 | 108.75 | 109.00 | 109.00 | 1,142 |
| Nov 22, 2024 | 110.85 | 112.65 | 110.00 | 111.50 | 111.50 | 1,940 |
| Nov 21, 2024 | 114.75 | 114.75 | 107.10 | 110.60 | 110.60 | 4,715 |
| Nov 19, 2024 | 111.80 | 115.00 | 111.25 | 113.80 | 113.80 | 2,832 |
| Nov 18, 2024 | 111.00 | 112.50 | 105.00 | 108.95 | 108.95 | 3,941 |
| Nov 14, 2024 | 111.25 | 114.15 | 110.20 | 112.45 | 112.45 | 10,673 |
| Nov 13, 2024 | 117.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,846 |
| Nov 12, 2024 | 119.65 | 119.75 | 116.05 | 117.30 | 117.30 | 527 |
| Nov 11, 2024 | 122.95 | 122.95 | 116.85 | 117.60 | 117.60 | 1,239 |
| Nov 8, 2024 | 121.80 | 122.10 | 119.75 | 120.35 | 120.35 | 1,681 |
| Nov 7, 2024 | 122.80 | 122.95 | 120.50 | 121.35 | 121.35 | 783 |
| Nov 6, 2024 | 125.00 | 129.00 | 119.55 | 122.20 | 122.20 | 14,991 |
| Nov 4, 2024 | 125.00 | 126.00 | 116.05 | 120.20 | 120.20 | 5,760 |
| Nov 1, 2024 | 118.00 | 124.75 | 118.00 | 122.30 | 122.30 | 1,700 |
| Oct 31, 2024 | 127.95 | 127.95 | 118.80 | 120.20 | 120.20 | 7,130 |
| Oct 29, 2024 | 114.05 | 114.55 | 111.00 | 111.40 | 111.40 | 5,019 |
| Oct 28, 2024 | 112.60 | 116.95 | 112.60 | 115.05 | 115.05 | 3,758 |
| Oct 25, 2024 | 111.70 | 115.40 | 106.20 | 114.90 | 114.90 | 5,743 |
| Oct 24, 2024 | 114.65 | 115.00 | 108.30 | 111.70 | 111.70 | 6,307 |
| Oct 23, 2024 | 118.95 | 120.75 | 109.00 | 112.40 | 112.40 | 6,024 |
| Oct 22, 2024 | 121.00 | 121.00 | 109.00 | 110.00 | 110.00 | 11,723 |
| Oct 21, 2024 | 123.35 | 124.60 | 119.70 | 120.85 | 120.85 | 2,900 |
| Oct 18, 2024 | 120.00 | 125.00 | 115.25 | 124.60 | 124.60 | 2,473 |
| Oct 17, 2024 | 130.00 | 138.00 | 122.00 | 123.40 | 123.40 | 6,800 |
| Oct 16, 2024 | 120.75 | 129.55 | 118.60 | 129.55 | 129.55 | 26,746 |
| Oct 15, 2024 | 120.20 | 121.95 | 113.10 | 117.80 | 117.80 | 1,510 |
| Oct 14, 2024 | 122.55 | 122.55 | 118.90 | 120.20 | 120.20 | 336 |
| Oct 11, 2024 | 124.00 | 127.60 | 122.05 | 122.50 | 122.50 | 4,219 |
| Oct 10, 2024 | 126.75 | 126.90 | 123.15 | 125.20 | 125.20 | 2,162 |
| Oct 9, 2024 | 119.65 | 126.70 | 118.40 | 124.95 | 124.95 | 2,810 |
| Oct 8, 2024 | 105.25 | 119.80 | 105.25 | 117.30 | 117.30 | 6,360 |
| Oct 7, 2024 | 120.40 | 123.75 | 114.65 | 116.50 | 116.50 | 7,242 |
| Oct 4, 2024 | 125.00 | 125.90 | 118.80 | 120.65 | 120.65 | 8,014 |
| Oct 3, 2024 | 125.00 | 128.40 | 121.80 | 121.95 | 121.95 | 9,921 |
| Oct 1, 2024 | 126.25 | 134.05 | 121.60 | 128.20 | 128.20 | 16,496 |
| Sep 30, 2024 | 131.85 | 131.85 | 126.85 | 127.70 | 127.70 | 3,726 |
| Sep 27, 2024 | 126.10 | 128.50 | 123.25 | 127.20 | 127.20 | 16,763 |
| Sep 26, 2024 | 124.00 | 127.80 | 120.00 | 122.40 | 122.40 | 15,370 |
| Sep 25, 2024 | 124.50 | 124.50 | 120.00 | 121.75 | 121.75 | 4,411 |
| Sep 24, 2024 | 130.80 | 133.00 | 125.15 | 125.15 | 125.15 | 4,487 |
| Sep 23, 2024 | 128.15 | 132.75 | 125.90 | 131.70 | 131.70 | 4,100 |
| Sep 20, 2024 | 116.65 | 128.15 | 116.65 | 128.15 | 128.15 | 12,716 |
| Sep 19, 2024 | 125.00 | 128.50 | 118.70 | 122.05 | 122.05 | 3,456 |
| Sep 18, 2024 | 126.80 | 126.80 | 122.55 | 124.90 | 124.90 | 2,071 |
| Sep 17, 2024 | 129.50 | 131.40 | 125.15 | 126.95 | 126.95 | 2,656 |
| Sep 16, 2024 | 135.00 | 136.40 | 127.75 | 129.45 | 129.45 | 3,156 |
| Sep 13, 2024 | 132.70 | 132.75 | 129.35 | 130.55 | 130.55 | 1,225 |
| Sep 12, 2024 | 133.10 | 133.55 | 129.55 | 129.95 | 129.95 | 2,511 |
| Sep 11, 2024 | 136.20 | 137.60 | 130.00 | 130.75 | 130.75 | 2,089 |
| Sep 10, 2024 | 134.50 | 136.45 | 133.50 | 134.00 | 134.00 | 295 |
| Sep 9, 2024 | 132.50 | 135.95 | 129.50 | 132.35 | 132.35 | 7,230 |
| Sep 6, 2024 | 137.50 | 137.50 | 131.50 | 132.55 | 132.55 | 2,421 |
| Sep 5, 2024 | 133.00 | 135.65 | 132.20 | 133.80 | 133.80 | 724 |
| Sep 4, 2024 | 133.70 | 135.00 | 131.80 | 133.10 | 133.10 | 7,489 |
| Sep 3, 2024 | 135.10 | 135.10 | 133.70 | 133.75 | 133.75 | 1,148 |
| Sep 2, 2024 | 135.05 | 137.15 | 133.85 | 134.00 | 134.00 | 952 |
| Aug 30, 2024 | 138.30 | 140.95 | 133.40 | 135.00 | 135.00 | 4,865 |
| Aug 29, 2024 | 144.10 | 144.95 | 138.10 | 138.30 | 138.30 | 6,198 |
| Aug 28, 2024 | 144.90 | 144.90 | 141.20 | 143.30 | 143.30 | 1,317 |
| Aug 26, 2024 | 133.00 | 138.85 | 130.50 | 138.85 | 138.85 | 5,300 |
| Aug 23, 2024 | 137.00 | 137.00 | 132.05 | 132.25 | 132.25 | 2,426 |
| Aug 22, 2024 | 1 Dividend | |||||
| Aug 22, 2024 | 137.50 | 137.50 | 134.50 | 134.50 | 134.50 | 1,235 |
| Aug 21, 2024 | 135.60 | 137.95 | 135.55 | 135.55 | 134.55 | 629 |
| Aug 20, 2024 | 141.95 | 142.00 | 135.10 | 135.55 | 134.55 | 1,789 |
| Aug 19, 2024 | 145.75 | 145.75 | 140.00 | 140.90 | 139.86 | 480 |
| Aug 16, 2024 | 140.00 | 144.30 | 136.20 | 144.00 | 142.94 | 7,604 |
| Aug 14, 2024 | 133.70 | 140.35 | 133.00 | 137.45 | 136.44 | 3,784 |
| Aug 13, 2024 | 138.90 | 139.00 | 133.00 | 133.70 | 132.71 | 1,757 |
| Aug 12, 2024 | 141.20 | 141.20 | 136.20 | 139.00 | 137.97 | 5,880 |
| Aug 9, 2024 | 141.95 | 148.70 | 140.20 | 141.20 | 140.16 | 1,747 |
| Aug 8, 2024 | 142.95 | 146.00 | 140.95 | 142.20 | 141.15 | 1,525 |
| Aug 7, 2024 | 136.75 | 141.85 | 134.10 | 141.85 | 140.80 | 4,732 |
| Aug 6, 2024 | 128.00 | 135.10 | 126.00 | 135.10 | 134.10 | 15,451 |
| Aug 5, 2024 | 130.10 | 131.00 | 128.70 | 128.70 | 127.75 | 6,640 |
| Aug 2, 2024 | 140.75 | 140.75 | 135.45 | 135.45 | 134.45 | 8,432 |
| Aug 1, 2024 | 143.00 | 152.00 | 141.00 | 142.55 | 141.50 | 7,121 |
| Jul 31, 2024 | 153.00 | 154.00 | 144.60 | 147.75 | 146.66 | 6,473 |
| Jul 30, 2024 | 167.40 | 167.40 | 151.50 | 152.10 | 150.98 | 22,044 |
| Jul 29, 2024 | 159.45 | 159.45 | 155.00 | 159.45 | 158.27 | 2,666 |
| Jul 26, 2024 | 151.95 | 151.95 | 150.00 | 151.90 | 150.78 | 6,382 |
| Jul 25, 2024 | 150.70 | 150.85 | 149.00 | 149.00 | 147.90 | 786 |
| Jul 24, 2024 | 147.00 | 147.90 | 146.90 | 147.90 | 146.81 | 422 |
| Jul 23, 2024 | 148.70 | 148.70 | 145.00 | 145.00 | 143.93 | 4,402 |
| Jul 22, 2024 | 145.75 | 145.90 | 145.75 | 145.80 | 144.72 | 3,240 |
| Jul 19, 2024 | 141.25 | 143.05 | 141.25 | 143.05 | 141.99 | 5,945 |
| Jul 18, 2024 | 145.10 | 145.10 | 144.10 | 144.10 | 143.04 | 3,541 |
| Jul 16, 2024 | 152.50 | 152.50 | 147.00 | 147.00 | 145.92 | 2,068 |
| Jul 15, 2024 | 156.00 | 156.00 | 149.95 | 149.95 | 148.84 | 5,243 |
| Jul 12, 2024 | 152.10 | 158.10 | 152.10 | 153.00 | 151.87 | 2,602 |
| Jul 11, 2024 | 154.90 | 157.00 | 152.00 | 155.00 | 153.86 | 2,064 |
| Jul 10, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 153.86 | 11,694 |
| Jul 9, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 155.89 | 4,420 |
| Jul 8, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.86 | 3,511 |
| Jul 5, 2024 | 150.70 | 152.25 | 150.70 | 151.00 | 149.89 | 6,151 |
| Jul 4, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.20 | 1,400 |
| Jul 3, 2024 | 146.35 | 146.40 | 146.35 | 146.40 | 145.32 | 4,503 |
| Jul 2, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 142.49 | 2,268 |
| Jul 1, 2024 | 148.00 | 148.00 | 146.45 | 146.45 | 145.37 | 601 |
| Jun 28, 2024 | 151.00 | 151.00 | 149.40 | 149.40 | 148.30 | 1,887 |
| Jun 27, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.28 | 687 |
| Jun 26, 2024 | 160.95 | 160.95 | 155.50 | 155.50 | 154.35 | 5,261 |
| Jun 25, 2024 | 158.50 | 161.50 | 158.50 | 158.65 | 157.48 | 3,072 |
| Jun 24, 2024 | 156.60 | 158.50 | 156.60 | 158.50 | 157.33 | 4,213 |
| Jun 21, 2024 | 156.55 | 160.00 | 156.55 | 159.75 | 158.57 | 4,499 |
| Jun 20, 2024 | 159.95 | 167.00 | 157.15 | 159.20 | 158.03 | 16,955 |
| Jun 19, 2024 | 162.00 | 164.00 | 151.25 | 161.50 | 160.31 | 10,630 |
| Jun 18, 2024 | 160.75 | 160.75 | 152.30 | 159.20 | 158.03 | 6,112 |
| Jun 14, 2024 | 152.40 | 153.10 | 149.50 | 153.10 | 151.97 | 4,358 |
| Jun 13, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 144.77 | 502 |
| Jun 12, 2024 | 138.20 | 143.85 | 134.00 | 138.95 | 137.92 | 11,392 |
| Jun 11, 2024 | 140.05 | 143.00 | 138.20 | 139.20 | 138.17 | 8,531 |
| Jun 10, 2024 | 132.60 | 144.75 | 132.60 | 144.40 | 143.33 | 15,490 |
| Jun 7, 2024 | 134.50 | 137.90 | 134.50 | 137.90 | 136.88 | 10,925 |
| Jun 6, 2024 | 137.30 | 137.30 | 135.55 | 137.20 | 136.19 | 5,233 |
| Jun 5, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.34 | 1,004 |
| Jun 4, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.12 | 110 |
| Jun 3, 2024 | 137.50 | 143.10 | 137.50 | 143.00 | 141.95 | 12,614 |
| May 31, 2024 | 140.65 | 140.65 | 136.20 | 140.30 | 139.26 | 2,069 |
| May 30, 2024 | 135.20 | 137.90 | 135.20 | 137.90 | 136.88 | 4,189 |
| May 29, 2024 | 132.30 | 135.20 | 132.30 | 135.20 | 134.20 | 4,227 |
| May 28, 2024 | 132.40 | 134.95 | 132.40 | 134.95 | 133.95 | 1,101 |
| May 27, 2024 | 135.25 | 139.25 | 135.10 | 135.10 | 134.10 | 5,110 |
| May 24, 2024 | 139.45 | 139.45 | 137.40 | 137.60 | 136.58 | 1,365 |
| May 23, 2024 | 138.00 | 140.00 | 138.00 | 139.50 | 138.47 | 1,106 |
| May 22, 2024 | 140.65 | 142.30 | 140.65 | 140.65 | 139.61 | 11,376 |
| May 21, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 142.29 | 17,628 |
| May 17, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.34 | 8,588 |
| May 16, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.56 | 4,248 |
| May 15, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 136.83 | 5,608 |
| May 14, 2024 | 1 Dividend | |||||
| May 14, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.15 | 5,493 |
| May 13, 2024 | 132.50 | 132.50 | 128.90 | 132.50 | 130.53 | 6,587 |
| May 10, 2024 | 128.00 | 131.50 | 128.00 | 131.50 | 129.54 | 8,391 |
| May 9, 2024 | 127.40 | 129.95 | 127.40 | 128.95 | 127.03 | 2,515 |
| May 8, 2024 | 131.90 | 131.95 | 130.00 | 130.00 | 128.07 | 4,979 |
| May 7, 2024 | 127.15 | 129.70 | 127.15 | 129.40 | 127.48 | 7,220 |
| May 6, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 127.77 | 6,656 |
| May 3, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 130.33 | 2,633 |
| May 2, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 127.82 | 2,825 |