BSE - Delayed Quote INR
PG Electroplast Limited (PGEL.BO)
870.75
-57.15
(-6.16%)
At close: 3:42:29 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 25, 2025 | 930.00 | 933.65 | 858.00 | 870.75 | 870.75 | 350,388 |
| Apr 24, 2025 | 945.20 | 964.25 | 922.45 | 927.90 | 927.90 | 76,308 |
| Apr 23, 2025 | 976.05 | 1,008.00 | 947.50 | 955.80 | 955.80 | 217,030 |
| Apr 22, 2025 | 936.00 | 984.00 | 936.00 | 968.45 | 968.45 | 228,036 |
| Apr 21, 2025 | 955.40 | 965.20 | 930.10 | 935.40 | 935.40 | 114,574 |
| Apr 17, 2025 | 952.10 | 974.00 | 944.05 | 949.15 | 949.15 | 57,658 |
| Apr 16, 2025 | 958.15 | 964.00 | 943.95 | 960.75 | 960.75 | 129,850 |
| Apr 15, 2025 | 943.80 | 974.00 | 938.40 | 956.60 | 956.60 | 118,921 |
| Apr 11, 2025 | 894.80 | 923.55 | 870.90 | 917.70 | 917.70 | 352,973 |
| Apr 9, 2025 | 861.10 | 864.75 | 840.65 | 852.15 | 852.15 | 103,660 |
| Apr 8, 2025 | 889.10 | 889.10 | 842.45 | 865.50 | 865.50 | 182,082 |
| Apr 7, 2025 | 701.15 | 830.00 | 701.15 | 811.75 | 811.75 | 282,823 |
| Apr 4, 2025 | 937.05 | 940.00 | 839.65 | 872.55 | 872.55 | 83,555 |
| Apr 3, 2025 | 908.60 | 959.70 | 898.05 | 936.40 | 936.40 | 110,275 |
| Apr 2, 2025 | 900.95 | 920.00 | 885.35 | 916.30 | 916.30 | 107,362 |
| Apr 1, 2025 | 911.00 | 960.00 | 896.20 | 901.70 | 901.70 | 133,740 |
| Mar 28, 2025 | 941.40 | 972.85 | 907.35 | 916.70 | 916.70 | 172,495 |
| Mar 27, 2025 | 853.20 | 990.00 | 853.20 | 931.35 | 931.35 | 226,690 |
| Mar 26, 2025 | 882.85 | 921.15 | 866.00 | 870.25 | 870.25 | 98,073 |
| Mar 25, 2025 | 942.05 | 950.50 | 870.25 | 881.00 | 881.00 | 206,550 |
| Mar 24, 2025 | 944.95 | 960.00 | 933.20 | 945.40 | 945.40 | 53,440 |
| Mar 21, 2025 | 927.45 | 951.45 | 914.55 | 942.00 | 942.00 | 268,013 |
| Mar 20, 2025 | 900.00 | 932.90 | 886.65 | 915.80 | 915.80 | 226,308 |
| Mar 19, 2025 | 907.60 | 907.60 | 874.55 | 894.15 | 894.15 | 34,012 |
| Mar 18, 2025 | 848.95 | 890.00 | 844.15 | 888.10 | 888.10 | 148,123 |
| Mar 17, 2025 | 836.65 | 843.35 | 814.50 | 835.30 | 835.30 | 86,102 |
| Mar 13, 2025 | 853.30 | 863.75 | 828.20 | 835.30 | 835.30 | 42,586 |
| Mar 12, 2025 | 892.75 | 900.00 | 844.15 | 851.00 | 851.00 | 108,369 |
| Mar 11, 2025 | 875.70 | 900.85 | 856.05 | 892.70 | 892.70 | 84,918 |
| Mar 10, 2025 | 880.00 | 914.80 | 878.45 | 898.25 | 898.25 | 211,309 |
| Mar 7, 2025 | 879.95 | 894.95 | 864.70 | 877.40 | 877.40 | 48,789 |
| Mar 6, 2025 | 853.55 | 889.85 | 845.65 | 870.20 | 870.20 | 90,045 |
| Mar 5, 2025 | 848.40 | 879.00 | 842.80 | 846.55 | 846.55 | 156,109 |
| Mar 4, 2025 | 790.05 | 846.20 | 786.75 | 840.55 | 840.55 | 190,619 |
| Mar 3, 2025 | 799.70 | 826.25 | 780.90 | 808.35 | 808.35 | 95,415 |
| Feb 28, 2025 | 779.85 | 809.00 | 741.00 | 794.65 | 794.65 | 76,163 |
| Feb 27, 2025 | 819.85 | 824.60 | 782.70 | 794.45 | 794.45 | 65,749 |
| Feb 25, 2025 | 801.40 | 829.90 | 795.45 | 815.00 | 815.00 | 93,979 |
| Feb 24, 2025 | 816.15 | 816.15 | 794.80 | 809.30 | 809.30 | 103,204 |
| Feb 21, 2025 | 817.10 | 844.30 | 812.05 | 826.85 | 826.85 | 58,936 |
| Feb 20, 2025 | 799.85 | 840.00 | 787.65 | 827.10 | 827.10 | 80,802 |
| Feb 19, 2025 | 728.05 | 811.20 | 715.05 | 806.40 | 806.40 | 130,031 |
| Feb 18, 2025 | 779.95 | 784.25 | 730.80 | 741.60 | 741.60 | 186,511 |
| Feb 17, 2025 | 758.30 | 795.90 | 733.05 | 784.05 | 784.05 | 90,876 |
| Feb 14, 2025 | 812.00 | 817.95 | 750.55 | 758.30 | 758.30 | 207,220 |
| Feb 13, 2025 | 829.05 | 847.55 | 806.10 | 810.70 | 810.70 | 99,330 |
| Feb 12, 2025 | 800.00 | 840.50 | 764.25 | 828.90 | 828.90 | 134,900 |
| Feb 11, 2025 | 823.90 | 834.60 | 797.70 | 804.65 | 804.65 | 136,447 |
| Feb 10, 2025 | 883.95 | 883.95 | 797.25 | 815.65 | 815.65 | 255,083 |
| Feb 7, 2025 | 930.95 | 930.95 | 851.85 | 865.20 | 865.20 | 259,184 |
| Feb 6, 2025 | 840.75 | 873.50 | 836.90 | 840.00 | 840.00 | 184,135 |
| Feb 5, 2025 | 821.20 | 854.00 | 805.35 | 835.35 | 835.35 | 144,911 |
| Feb 4, 2025 | 812.30 | 818.75 | 791.15 | 805.20 | 805.20 | 41,560 |
| Feb 3, 2025 | 800.05 | 824.70 | 775.95 | 783.70 | 783.70 | 106,374 |
| Feb 1, 2025 | 797.85 | 818.35 | 751.50 | 798.15 | 798.15 | 242,406 |
| Jan 31, 2025 | 718.65 | 800.00 | 714.35 | 782.90 | 782.90 | 122,771 |
| Jan 30, 2025 | 744.95 | 749.60 | 709.40 | 718.55 | 718.55 | 147,045 |
| Jan 29, 2025 | 645.00 | 737.60 | 645.00 | 729.30 | 729.30 | 185,286 |
| Jan 28, 2025 | 721.55 | 734.30 | 598.10 | 642.50 | 642.50 | 241,973 |
| Jan 27, 2025 | 730.00 | 733.00 | 693.35 | 725.30 | 725.30 | 125,522 |
| Jan 24, 2025 | 774.80 | 794.00 | 737.90 | 744.65 | 744.65 | 154,692 |
| Jan 23, 2025 | 754.80 | 802.40 | 732.90 | 773.10 | 773.10 | 165,165 |
| Jan 22, 2025 | 806.10 | 813.00 | 719.30 | 756.15 | 756.15 | 139,397 |
| Jan 21, 2025 | 872.50 | 874.95 | 801.80 | 804.95 | 804.95 | 70,528 |
| Jan 20, 2025 | 862.00 | 874.30 | 850.15 | 855.95 | 855.95 | 67,862 |
| Jan 17, 2025 | 904.85 | 908.80 | 854.40 | 861.65 | 861.65 | 105,259 |
| Jan 16, 2025 | 874.85 | 913.85 | 866.85 | 900.85 | 900.85 | 83,733 |
| Jan 15, 2025 | 867.80 | 884.10 | 823.95 | 849.05 | 849.05 | 134,938 |
| Jan 14, 2025 | 827.25 | 870.95 | 827.00 | 850.75 | 850.75 | 69,274 |
| Jan 13, 2025 | 861.35 | 899.00 | 815.55 | 825.00 | 825.00 | 151,022 |
| Jan 10, 2025 | 910.00 | 931.45 | 870.25 | 879.55 | 879.55 | 97,636 |
| Jan 9, 2025 | 951.10 | 951.10 | 907.90 | 922.05 | 922.05 | 175,399 |
| Jan 8, 2025 | 976.55 | 997.85 | 945.05 | 950.65 | 950.65 | 170,520 |
| Jan 7, 2025 | 1,000.05 | 1,019.95 | 971.95 | 980.45 | 980.45 | 201,849 |
| Jan 6, 2025 | 1,024.95 | 1,054.95 | 989.95 | 997.70 | 997.70 | 111,131 |
| Jan 3, 2025 | 1,013.80 | 1,031.50 | 1,000.00 | 1,015.45 | 1,015.45 | 144,005 |
| Jan 2, 2025 | 1,032.00 | 1,034.00 | 999.30 | 1,014.35 | 1,014.35 | 76,139 |
| Jan 1, 2025 | 986.95 | 1,036.60 | 971.15 | 1,022.85 | 1,022.85 | 193,999 |
| Dec 31, 2024 | 1,005.20 | 1,028.70 | 969.10 | 980.65 | 980.65 | 145,470 |
| Dec 30, 2024 | 997.40 | 1,015.00 | 966.55 | 1,008.65 | 1,008.65 | 186,262 |
| Dec 27, 2024 | 963.15 | 1,009.00 | 963.15 | 993.25 | 993.25 | 205,823 |
| Dec 26, 2024 | 977.95 | 986.00 | 956.00 | 963.05 | 963.05 | 79,885 |
| Dec 24, 2024 | 989.00 | 1,002.00 | 960.85 | 966.20 | 966.20 | 236,015 |
| Dec 23, 2024 | 920.20 | 964.15 | 897.10 | 953.80 | 953.80 | 101,715 |
| Dec 20, 2024 | 972.00 | 976.00 | 911.00 | 917.90 | 917.90 | 189,713 |
| Dec 19, 2024 | 896.65 | 985.45 | 891.00 | 951.20 | 951.20 | 366,676 |
| Dec 18, 2024 | 950.05 | 983.00 | 931.90 | 943.25 | 943.25 | 224,194 |
| Dec 17, 2024 | 1,016.30 | 1,019.00 | 970.00 | 985.25 | 985.25 | 175,918 |
| Dec 16, 2024 | 937.45 | 1,015.95 | 930.00 | 996.70 | 996.70 | 368,305 |
| Dec 13, 2024 | 853.95 | 951.00 | 843.05 | 919.65 | 919.65 | 324,974 |
| Dec 12, 2024 | 852.00 | 866.90 | 829.10 | 856.85 | 856.85 | 121,637 |
| Dec 11, 2024 | 851.70 | 866.95 | 841.50 | 848.55 | 848.55 | 45,051 |
| Dec 10, 2024 | 869.95 | 869.95 | 811.20 | 849.45 | 849.45 | 255,975 |
| Dec 9, 2024 | 829.65 | 860.00 | 822.55 | 857.15 | 857.15 | 195,243 |
| Dec 6, 2024 | 792.40 | 819.80 | 780.80 | 813.60 | 813.60 | 206,127 |
| Dec 5, 2024 | 772.15 | 825.00 | 770.00 | 777.05 | 777.05 | 130,488 |
| Dec 4, 2024 | 744.35 | 779.15 | 739.25 | 772.00 | 772.00 | 74,517 |
| Dec 3, 2024 | 755.55 | 762.65 | 735.25 | 759.55 | 759.55 | 67,823 |
| Dec 2, 2024 | 729.85 | 756.30 | 721.45 | 747.95 | 747.95 | 201,019 |
| Nov 29, 2024 | 702.75 | 732.40 | 695.00 | 723.75 | 723.75 | 75,913 |
| Nov 28, 2024 | 712.70 | 716.95 | 695.00 | 699.95 | 699.95 | 118,310 |
| Nov 27, 2024 | 680.75 | 719.10 | 674.00 | 712.65 | 712.65 | 89,043 |
| Nov 26, 2024 | 683.05 | 688.85 | 670.00 | 676.00 | 676.00 | 25,061 |
| Nov 25, 2024 | 705.00 | 707.10 | 670.00 | 682.45 | 682.45 | 67,024 |
| Nov 22, 2024 | 691.55 | 694.00 | 670.25 | 683.85 | 683.85 | 79,949 |
| Nov 21, 2024 | 678.00 | 691.30 | 655.55 | 683.35 | 683.35 | 80,405 |
| Nov 19, 2024 | 652.95 | 718.35 | 652.75 | 675.80 | 675.80 | 242,185 |
| Nov 18, 2024 | 630.25 | 637.25 | 611.20 | 624.65 | 624.65 | 45,125 |
| Nov 14, 2024 | 629.00 | 647.15 | 625.95 | 628.65 | 628.65 | 63,976 |
| Nov 13, 2024 | 646.40 | 660.65 | 626.25 | 629.20 | 629.20 | 74,430 |
| Nov 12, 2024 | 631.40 | 680.95 | 624.40 | 648.50 | 648.50 | 213,315 |
| Nov 11, 2024 | 702.75 | 710.30 | 617.45 | 646.65 | 646.65 | 358,780 |
| Nov 8, 2024 | 679.00 | 695.00 | 659.35 | 689.50 | 689.50 | 205,668 |
| Nov 7, 2024 | 674.90 | 682.35 | 658.00 | 669.05 | 669.05 | 56,156 |
| Nov 6, 2024 | 624.25 | 670.00 | 624.25 | 667.95 | 667.95 | 156,283 |
| Nov 4, 2024 | 641.15 | 641.15 | 608.65 | 624.95 | 624.95 | 120,601 |
| Nov 1, 2024 | 638.05 | 651.00 | 638.05 | 641.20 | 641.20 | 36,838 |
| Oct 31, 2024 | 598.95 | 644.15 | 598.00 | 637.60 | 637.60 | 50,708 |
| Oct 29, 2024 | 578.90 | 594.25 | 573.65 | 585.85 | 585.85 | 62,702 |
| Oct 28, 2024 | 571.95 | 587.25 | 555.50 | 580.10 | 580.10 | 29,207 |
| Oct 25, 2024 | 588.05 | 592.00 | 547.25 | 565.60 | 565.60 | 192,522 |
| Oct 24, 2024 | 586.00 | 600.00 | 585.75 | 592.60 | 592.60 | 73,672 |
| Oct 23, 2024 | 572.00 | 594.75 | 556.60 | 586.75 | 586.75 | 120,585 |
| Oct 22, 2024 | 585.15 | 598.15 | 569.85 | 572.05 | 572.05 | 49,082 |
| Oct 21, 2024 | 624.65 | 624.65 | 583.25 | 586.85 | 586.85 | 116,815 |
| Oct 18, 2024 | 599.85 | 632.30 | 575.25 | 616.10 | 616.10 | 181,791 |
| Oct 17, 2024 | 604.95 | 619.00 | 590.85 | 592.85 | 592.85 | 108,333 |
| Oct 16, 2024 | 617.85 | 617.85 | 590.00 | 591.15 | 591.15 | 112,499 |
| Oct 15, 2024 | 627.95 | 627.95 | 602.50 | 614.20 | 614.20 | 36,100 |
| Oct 14, 2024 | 611.55 | 626.30 | 607.90 | 618.95 | 618.95 | 89,844 |
| Oct 11, 2024 | 627.10 | 627.10 | 607.00 | 611.65 | 611.65 | 59,672 |
| Oct 10, 2024 | 621.95 | 635.90 | 608.40 | 615.00 | 615.00 | 37,169 |
| Oct 9, 2024 | 612.20 | 636.90 | 611.00 | 618.30 | 618.30 | 137,879 |
| Oct 8, 2024 | 535.85 | 617.35 | 531.60 | 612.20 | 612.20 | 270,074 |
| Oct 7, 2024 | 612.05 | 616.40 | 535.00 | 538.90 | 538.90 | 574,433 |
| Oct 4, 2024 | 603.05 | 621.25 | 588.00 | 610.10 | 610.10 | 81,740 |
| Oct 3, 2024 | 611.15 | 622.80 | 602.30 | 612.55 | 612.55 | 173,818 |
| Oct 1, 2024 | 648.95 | 648.95 | 613.70 | 632.65 | 632.65 | 77,649 |
| Sep 30, 2024 | 663.95 | 667.15 | 638.45 | 643.00 | 643.00 | 122,770 |
| Sep 27, 2024 | 677.95 | 679.00 | 661.65 | 664.20 | 664.20 | 73,514 |
| Sep 26, 2024 | 675.70 | 680.70 | 659.85 | 674.70 | 674.70 | 66,628 |
| Sep 25, 2024 | 641.75 | 694.50 | 639.80 | 674.50 | 674.50 | 125,377 |
| Sep 24, 2024 | 612.50 | 637.05 | 612.50 | 632.55 | 632.55 | 40,292 |
| Sep 23, 2024 | 0.2 Dividend | |||||
| Sep 23, 2024 | 620.85 | 622.25 | 609.90 | 611.85 | 611.85 | 33,499 |
| Sep 20, 2024 | 620.45 | 630.00 | 597.25 | 608.80 | 608.60 | 188,267 |
| Sep 19, 2024 | 635.40 | 640.50 | 604.00 | 616.75 | 616.55 | 330,702 |
| Sep 18, 2024 | 622.00 | 647.75 | 621.35 | 639.40 | 639.19 | 148,861 |
| Sep 17, 2024 | 616.75 | 623.95 | 593.70 | 621.35 | 621.15 | 66,836 |
| Sep 16, 2024 | 615.85 | 637.00 | 607.35 | 614.20 | 614.00 | 131,560 |
| Sep 13, 2024 | 630.00 | 635.55 | 605.05 | 614.50 | 614.30 | 117,226 |
| Sep 12, 2024 | 617.75 | 630.30 | 608.05 | 615.60 | 615.40 | 132,250 |
| Sep 11, 2024 | 627.80 | 646.35 | 605.65 | 610.45 | 610.25 | 80,715 |
| Sep 10, 2024 | 622.40 | 647.00 | 604.25 | 617.30 | 617.10 | 237,810 |
| Sep 9, 2024 | 613.50 | 624.00 | 582.10 | 614.40 | 614.20 | 100,096 |
| Sep 6, 2024 | 597.95 | 623.50 | 592.35 | 601.45 | 601.25 | 277,549 |
| Sep 5, 2024 | 573.50 | 607.45 | 572.50 | 591.20 | 591.01 | 127,918 |
| Sep 4, 2024 | 539.10 | 570.80 | 530.10 | 567.35 | 567.16 | 66,041 |
| Sep 3, 2024 | 520.00 | 546.25 | 517.55 | 541.55 | 541.37 | 70,822 |
| Sep 2, 2024 | 539.40 | 540.35 | 510.95 | 513.35 | 513.18 | 67,752 |
| Aug 30, 2024 | 492.10 | 534.95 | 488.00 | 522.85 | 522.68 | 70,235 |
| Aug 29, 2024 | 507.70 | 510.85 | 487.25 | 489.90 | 489.74 | 43,044 |
| Aug 28, 2024 | 507.00 | 518.10 | 500.70 | 507.55 | 507.38 | 103,409 |
| Aug 26, 2024 | 568.75 | 570.00 | 517.55 | 520.60 | 520.43 | 153,474 |
| Aug 23, 2024 | 564.05 | 592.45 | 553.65 | 557.85 | 557.67 | 175,710 |
| Aug 22, 2024 | 536.65 | 559.20 | 527.00 | 555.25 | 555.07 | 139,242 |
| Aug 21, 2024 | 538.90 | 538.90 | 521.65 | 526.10 | 525.93 | 43,509 |
| Aug 20, 2024 | 525.25 | 542.30 | 512.65 | 531.55 | 531.38 | 113,318 |
| Aug 19, 2024 | 499.05 | 534.90 | 499.05 | 519.60 | 519.43 | 313,426 |
| Aug 16, 2024 | 443.40 | 495.00 | 443.40 | 490.50 | 490.34 | 128,693 |
| Aug 14, 2024 | 434.70 | 444.90 | 415.00 | 435.20 | 435.06 | 99,402 |
| Aug 13, 2024 | 449.65 | 451.00 | 428.30 | 432.10 | 431.96 | 155,036 |
| Aug 12, 2024 | 430.00 | 451.70 | 426.45 | 442.65 | 442.50 | 150,351 |
| Aug 9, 2024 | 426.45 | 440.75 | 421.45 | 430.45 | 430.31 | 68,805 |
| Aug 8, 2024 | 426.25 | 435.00 | 421.25 | 425.55 | 425.41 | 70,834 |
| Aug 7, 2024 | 449.95 | 449.95 | 419.75 | 427.60 | 427.46 | 50,076 |
| Aug 6, 2024 | 425.75 | 434.20 | 417.00 | 427.55 | 427.41 | 100,792 |
| Aug 5, 2024 | 414.95 | 429.20 | 404.40 | 410.50 | 410.37 | 82,811 |
| Aug 2, 2024 | 410.70 | 437.00 | 410.70 | 433.95 | 433.81 | 98,620 |
| Aug 1, 2024 | 446.45 | 450.85 | 430.05 | 435.05 | 434.91 | 29,587 |
| Jul 31, 2024 | 438.15 | 448.95 | 430.00 | 444.00 | 443.85 | 116,612 |
| Jul 30, 2024 | 463.00 | 464.00 | 440.10 | 444.20 | 444.05 | 168,583 |
| Jul 29, 2024 | 443.95 | 467.25 | 440.30 | 464.05 | 463.90 | 55,272 |
| Jul 26, 2024 | 462.00 | 469.45 | 434.40 | 441.40 | 441.25 | 255,175 |
| Jul 25, 2024 | 449.55 | 464.85 | 423.65 | 450.25 | 450.10 | 359,422 |
| Jul 24, 2024 | 386.00 | 407.55 | 383.25 | 400.50 | 400.37 | 222,696 |
| Jul 23, 2024 | 375.95 | 382.00 | 337.00 | 371.65 | 371.53 | 105,879 |
| Jul 22, 2024 | 345.35 | 376.80 | 343.90 | 369.95 | 369.83 | 120,756 |
| Jul 19, 2024 | 357.00 | 365.25 | 344.35 | 350.55 | 350.43 | 147,147 |
| Jul 18, 2024 | 365.00 | 365.90 | 351.00 | 357.20 | 357.08 | 51,299 |
| Jul 16, 2024 | 365.15 | 376.00 | 361.05 | 363.60 | 363.48 | 52,410 |
| Jul 15, 2024 | 382.90 | 382.90 | 357.30 | 364.95 | 364.83 | 73,351 |
| Jul 12, 2024 | 401.35 | 401.35 | 371.10 | 375.70 | 375.58 | 244,891 |
| Jul 11, 2024 | 396.35 | 398.00 | 374.45 | 394.70 | 394.57 | 107,127 |
| Jul 10, 2024 | 10:1 Stock Splits | |||||
| Jul 10, 2024 | 403.70 | 406.90 | 388.00 | 396.80 | 396.67 | 70,884 |
| Jul 9, 2024 | 373.60 | 404.61 | 372.08 | 399.63 | 399.49 | 432,500 |
| Jul 8, 2024 | 374.77 | 379.17 | 368.50 | 370.68 | 370.56 | 141,450 |
| Jul 5, 2024 | 372.39 | 378.48 | 356.50 | 369.32 | 369.20 | 104,180 |
| Jul 4, 2024 | 382.50 | 382.50 | 367.20 | 369.79 | 369.67 | 182,980 |
| Jul 3, 2024 | 393.48 | 393.78 | 372.23 | 377.33 | 377.21 | 57,940 |
| Jul 2, 2024 | 397.86 | 404.80 | 366.67 | 385.77 | 385.64 | 180,900 |
| Jul 1, 2024 | 361.77 | 410.00 | 360.03 | 390.30 | 390.18 | 239,940 |
| Jun 28, 2024 | 354.00 | 359.07 | 344.52 | 354.71 | 354.59 | 175,120 |
| Jun 27, 2024 | 341.00 | 354.64 | 334.00 | 344.91 | 344.80 | 168,580 |
| Jun 26, 2024 | 329.50 | 341.24 | 327.49 | 336.85 | 336.73 | 195,310 |
| Jun 25, 2024 | 330.08 | 337.72 | 324.82 | 327.46 | 327.36 | 111,930 |
| Jun 24, 2024 | 323.00 | 332.64 | 318.43 | 328.73 | 328.63 | 173,700 |
| Jun 21, 2024 | 324.96 | 328.11 | 317.30 | 321.14 | 321.04 | 109,090 |
| Jun 20, 2024 | 318.70 | 329.89 | 315.79 | 324.90 | 324.80 | 282,520 |
| Jun 19, 2024 | 304.99 | 329.40 | 295.07 | 318.74 | 318.64 | 208,660 |
| Jun 18, 2024 | 298.90 | 302.50 | 291.02 | 300.38 | 300.28 | 110,060 |
| Jun 14, 2024 | 302.40 | 302.40 | 293.42 | 294.44 | 294.34 | 79,580 |
| Jun 13, 2024 | 293.00 | 298.52 | 288.42 | 297.85 | 297.75 | 59,390 |
| Jun 12, 2024 | 296.90 | 299.80 | 288.77 | 291.93 | 291.83 | 174,630 |
| Jun 11, 2024 | 290.05 | 295.67 | 289.00 | 293.99 | 293.89 | 199,280 |
| Jun 10, 2024 | 285.39 | 296.90 | 285.00 | 289.73 | 289.63 | 254,040 |
| Jun 7, 2024 | 260.01 | 288.00 | 258.05 | 281.54 | 281.44 | 444,900 |
| Jun 6, 2024 | 258.58 | 264.60 | 253.79 | 254.71 | 254.63 | 147,610 |
| Jun 5, 2024 | 245.00 | 259.49 | 231.15 | 258.20 | 258.11 | 224,510 |
| Jun 4, 2024 | 275.00 | 275.00 | 232.51 | 247.33 | 247.25 | 195,510 |
| Jun 3, 2024 | 269.80 | 276.70 | 266.24 | 273.14 | 273.05 | 125,170 |
| May 31, 2024 | 258.52 | 260.70 | 252.01 | 258.76 | 258.67 | 112,290 |
| May 30, 2024 | 258.17 | 259.20 | 252.23 | 253.98 | 253.89 | 30,120 |
| May 29, 2024 | 256.20 | 261.77 | 254.00 | 258.23 | 258.15 | 70,800 |
| May 28, 2024 | 257.80 | 260.58 | 250.00 | 256.14 | 256.06 | 58,960 |
| May 27, 2024 | 264.71 | 268.02 | 253.55 | 257.55 | 257.46 | 272,870 |
| May 24, 2024 | 251.48 | 262.50 | 249.10 | 260.35 | 260.26 | 230,780 |
| May 23, 2024 | 250.00 | 263.98 | 245.41 | 248.46 | 248.37 | 671,250 |
| May 22, 2024 | 236.51 | 244.49 | 234.50 | 238.02 | 237.94 | 144,090 |
| May 21, 2024 | 222.49 | 239.20 | 220.88 | 234.88 | 234.80 | 197,860 |
| May 17, 2024 | 209.51 | 217.43 | 209.51 | 211.83 | 211.76 | 26,990 |
| May 16, 2024 | 212.59 | 215.00 | 211.52 | 212.38 | 212.32 | 32,700 |
| May 15, 2024 | 210.40 | 214.60 | 209.88 | 211.59 | 211.52 | 21,100 |
| May 14, 2024 | 212.29 | 213.90 | 207.24 | 210.40 | 210.33 | 42,070 |
| May 13, 2024 | 205.50 | 212.25 | 200.72 | 210.27 | 210.20 | 80,060 |
| May 10, 2024 | 198.40 | 208.24 | 194.58 | 206.20 | 206.13 | 61,420 |
| May 9, 2024 | 204.40 | 206.18 | 196.00 | 196.55 | 196.49 | 27,040 |
| May 8, 2024 | 204.20 | 206.80 | 200.49 | 203.03 | 202.96 | 31,950 |
| May 7, 2024 | 212.76 | 212.76 | 202.60 | 203.37 | 203.30 | 45,670 |
| May 6, 2024 | 221.90 | 222.71 | 211.05 | 212.76 | 212.69 | 70,870 |
| May 3, 2024 | 225.34 | 225.52 | 212.78 | 214.48 | 214.41 | 51,160 |
| May 2, 2024 | 214.35 | 226.00 | 212.01 | 222.76 | 222.68 | 69,440 |
| Apr 30, 2024 | 204.49 | 215.00 | 201.71 | 210.59 | 210.52 | 195,530 |
| Apr 29, 2024 | 197.98 | 203.74 | 197.98 | 200.74 | 200.67 | 102,640 |
| Apr 26, 2024 | 205.71 | 205.71 | 194.47 | 196.18 | 196.12 | 48,890 |
| Apr 25, 2024 | 200.50 | 203.40 | 198.02 | 199.87 | 199.80 | 59,630 |