302.10
-1.15
(-0.38%)
As of 1:52:36 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 301.10 | 306.45 | 295.65 | 302.10 | 302.10 | 8,674 |
| Apr 8, 2025 | 303.90 | 305.40 | 299.90 | 303.25 | 303.25 | 8,510 |
| Apr 7, 2025 | 290.25 | 301.00 | 287.25 | 298.95 | 298.95 | 23,168 |
| Apr 4, 2025 | 322.30 | 322.30 | 307.10 | 309.55 | 309.55 | 15,057 |
| Apr 3, 2025 | 316.75 | 324.00 | 312.65 | 321.95 | 321.95 | 14,448 |
| Apr 2, 2025 | 310.90 | 319.45 | 304.15 | 317.75 | 317.75 | 16,599 |
| Apr 1, 2025 | 302.00 | 315.90 | 301.00 | 308.15 | 308.15 | 25,247 |
| Mar 28, 2025 | 304.45 | 314.95 | 301.00 | 303.65 | 303.65 | 30,268 |
| Mar 27, 2025 | 305.00 | 318.25 | 302.00 | 304.45 | 304.45 | 82,289 |
| Mar 26, 2025 | 316.00 | 322.00 | 300.30 | 303.65 | 303.65 | 46,920 |
| Mar 25, 2025 | 330.90 | 335.20 | 311.05 | 315.25 | 315.25 | 52,121 |
| Mar 24, 2025 | 332.20 | 337.00 | 327.00 | 328.85 | 328.85 | 28,311 |
| Mar 21, 2025 | 315.00 | 349.95 | 315.00 | 331.40 | 331.40 | 59,175 |
| Mar 20, 2025 | 319.10 | 325.95 | 311.10 | 313.40 | 313.40 | 28,829 |
| Mar 19, 2025 | 308.00 | 325.50 | 307.80 | 323.75 | 323.75 | 47,283 |
| Mar 18, 2025 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - |
| Mar 17, 2025 | 304.90 | 304.90 | 285.05 | 286.75 | 286.75 | 16,989 |
| Mar 13, 2025 | 303.00 | 303.90 | 293.00 | 295.40 | 295.40 | 13,106 |
| Mar 12, 2025 | 290.00 | 301.90 | 290.00 | 298.30 | 298.30 | 25,354 |
| Mar 11, 2025 | 296.20 | 297.95 | 267.00 | 289.30 | 289.30 | 44,733 |
| Mar 10, 2025 | 315.50 | 322.55 | 302.00 | 304.45 | 304.45 | 24,391 |
| Mar 7, 2025 | 315.00 | 324.70 | 310.00 | 314.45 | 314.45 | 37,580 |
| Mar 6, 2025 | 299.00 | 316.90 | 297.00 | 313.20 | 313.20 | 28,061 |
| Mar 5, 2025 | 288.10 | 297.95 | 287.95 | 294.65 | 294.65 | 14,655 |
| Mar 4, 2025 | 282.05 | 291.95 | 281.20 | 288.15 | 288.15 | 13,991 |
| Mar 3, 2025 | 299.00 | 299.00 | 281.60 | 283.60 | 283.60 | 24,274 |
| Feb 28, 2025 | 294.95 | 301.95 | 290.00 | 292.60 | 292.60 | 10,958 |
| Feb 27, 2025 | 309.90 | 309.90 | 297.05 | 302.90 | 302.90 | 18,426 |
| Feb 25, 2025 | 304.30 | 315.75 | 300.70 | 302.90 | 302.90 | 17,893 |
| Feb 24, 2025 | 310.40 | 311.05 | 303.75 | 307.10 | 307.10 | 11,659 |
| Feb 21, 2025 | 311.60 | 320.00 | 308.25 | 315.15 | 315.15 | 14,347 |
| Feb 20, 2025 | 299.00 | 312.60 | 298.00 | 310.60 | 310.60 | 15,807 |
| Feb 19, 2025 | 288.00 | 304.80 | 288.00 | 302.25 | 302.25 | 22,264 |
| Feb 18, 2025 | 301.10 | 306.90 | 289.95 | 297.90 | 297.90 | 20,014 |
| Feb 17, 2025 | 313.85 | 313.85 | 297.00 | 304.60 | 304.60 | 15,780 |
| Feb 14, 2025 | 318.00 | 324.80 | 303.20 | 308.25 | 308.25 | 33,095 |
| Feb 13, 2025 | 324.80 | 327.40 | 316.50 | 317.30 | 317.30 | 14,954 |
| Feb 12, 2025 | 333.00 | 342.25 | 312.05 | 320.00 | 320.00 | 42,599 |
| Feb 11, 2025 | 347.10 | 347.60 | 332.95 | 336.55 | 336.55 | 13,348 |
| Feb 10, 2025 | 357.10 | 359.00 | 340.00 | 348.15 | 348.15 | 24,475 |
| Feb 7, 2025 | 367.80 | 367.80 | 355.25 | 357.65 | 357.65 | 5,391 |
| Feb 6, 2025 | 366.50 | 368.35 | 360.00 | 360.40 | 360.40 | 9,429 |
| Feb 5, 2025 | 364.95 | 368.45 | 362.20 | 366.50 | 366.50 | 4,354 |
| Feb 4, 2025 | 362.95 | 362.95 | 358.00 | 362.05 | 362.05 | 9,398 |
| Feb 3, 2025 | 359.50 | 359.50 | 351.55 | 353.30 | 353.30 | 3,657 |
| Feb 1, 2025 | 372.35 | 372.35 | 357.10 | 360.80 | 360.80 | 6,436 |
| Jan 31, 2025 | 355.10 | 370.00 | 350.05 | 367.70 | 367.70 | 8,222 |
| Jan 30, 2025 | 352.95 | 357.30 | 348.00 | 351.00 | 351.00 | 5,682 |
| Jan 29, 2025 | 346.00 | 358.00 | 345.00 | 352.95 | 352.95 | 17,967 |
| Jan 28, 2025 | 348.00 | 355.00 | 345.10 | 345.30 | 345.30 | 11,447 |
| Jan 27, 2025 | 357.00 | 357.55 | 350.00 | 353.65 | 353.65 | 13,010 |
| Jan 24, 2025 | 360.10 | 368.05 | 354.25 | 357.95 | 357.95 | 12,446 |
| Jan 23, 2025 | 361.90 | 366.50 | 354.10 | 364.75 | 364.75 | 21,129 |
| Jan 22, 2025 | 373.45 | 373.45 | 353.75 | 359.80 | 359.80 | 22,803 |
| Jan 21, 2025 | 380.00 | 383.45 | 372.30 | 373.15 | 373.15 | 13,587 |
| Jan 20, 2025 | 384.95 | 390.60 | 375.95 | 377.55 | 377.55 | 48,986 |
| Jan 17, 2025 | 395.95 | 398.00 | 364.50 | 376.95 | 376.95 | 49,294 |
| Jan 16, 2025 | 395.60 | 398.90 | 393.05 | 396.45 | 396.45 | 13,430 |
| Jan 15, 2025 | 387.50 | 391.00 | 377.10 | 388.15 | 388.15 | 10,200 |
| Jan 14, 2025 | 372.95 | 385.00 | 366.00 | 380.20 | 380.20 | 9,589 |
| Jan 13, 2025 | 380.50 | 380.60 | 364.00 | 365.25 | 365.25 | 21,843 |
| Jan 10, 2025 | 391.95 | 391.95 | 376.00 | 380.50 | 380.50 | 23,946 |
| Jan 9, 2025 | 397.05 | 401.50 | 385.00 | 388.05 | 388.05 | 17,990 |
| Jan 8, 2025 | 397.10 | 400.00 | 391.60 | 397.30 | 397.30 | 9,748 |
| Jan 7, 2025 | 395.00 | 404.40 | 393.00 | 397.00 | 397.00 | 9,622 |
| Jan 6, 2025 | 416.95 | 416.95 | 388.15 | 393.55 | 393.55 | 26,134 |
| Jan 3, 2025 | 410.00 | 416.45 | 410.00 | 411.40 | 411.40 | 6,164 |
| Jan 2, 2025 | 409.45 | 414.15 | 407.00 | 411.05 | 411.05 | 7,760 |
| Jan 1, 2025 | 405.00 | 408.95 | 404.70 | 407.10 | 407.10 | 11,260 |
| Dec 31, 2024 | 406.60 | 409.40 | 400.10 | 405.80 | 405.80 | 16,044 |
| Dec 30, 2024 | 415.60 | 415.60 | 406.10 | 406.60 | 406.60 | 6,901 |
| Dec 27, 2024 | 412.00 | 420.75 | 412.00 | 413.55 | 413.55 | 8,111 |
| Dec 26, 2024 | 407.00 | 419.00 | 407.00 | 416.85 | 416.85 | 11,767 |
| Dec 24, 2024 | 410.55 | 417.75 | 410.55 | 411.80 | 411.80 | 5,502 |
| Dec 23, 2024 | 414.80 | 422.90 | 409.05 | 410.55 | 410.55 | 11,236 |
| Dec 20, 2024 | 424.60 | 437.40 | 412.00 | 414.80 | 414.80 | 30,992 |
| Dec 19, 2024 | 413.60 | 431.45 | 405.50 | 424.60 | 424.60 | 27,457 |
| Dec 18, 2024 | 427.05 | 427.05 | 413.00 | 414.75 | 414.75 | 23,117 |
| Dec 17, 2024 | 421.95 | 428.05 | 418.75 | 425.65 | 425.65 | 29,676 |
| Dec 16, 2024 | 418.45 | 423.75 | 418.40 | 420.90 | 420.90 | 8,429 |
| Dec 13, 2024 | 418.20 | 421.00 | 414.10 | 418.45 | 418.45 | 11,444 |
| Dec 12, 2024 | 417.05 | 423.50 | 417.00 | 419.55 | 419.55 | 23,550 |
| Dec 11, 2024 | 421.80 | 432.60 | 414.65 | 417.55 | 417.55 | 55,975 |
| Dec 10, 2024 | 434.75 | 434.75 | 419.50 | 421.05 | 421.05 | 44,021 |
| Dec 9, 2024 | 427.55 | 432.60 | 426.35 | 430.10 | 430.10 | 13,041 |
| Dec 6, 2024 | 432.40 | 434.90 | 427.25 | 429.70 | 429.70 | 11,376 |
| Dec 5, 2024 | 437.00 | 447.90 | 420.90 | 429.40 | 429.40 | 58,833 |
| Dec 4, 2024 | 428.35 | 436.95 | 427.00 | 432.75 | 432.75 | 17,329 |
| Dec 3, 2024 | 422.60 | 429.90 | 421.80 | 427.55 | 427.55 | 15,046 |
| Dec 2, 2024 | 421.15 | 425.00 | 414.20 | 420.40 | 420.40 | 13,590 |
| Nov 29, 2024 | 419.10 | 431.00 | 414.05 | 421.15 | 421.15 | 33,503 |
| Nov 28, 2024 | 422.75 | 428.00 | 414.10 | 417.25 | 417.25 | 28,953 |
| Nov 27, 2024 | 416.15 | 423.05 | 415.55 | 418.55 | 418.55 | 15,567 |
| Nov 26, 2024 | 405.75 | 428.40 | 405.75 | 415.50 | 415.50 | 37,560 |
| Nov 25, 2024 | 403.05 | 408.80 | 403.00 | 406.90 | 406.90 | 14,950 |
| Nov 22, 2024 | 399.90 | 403.25 | 396.00 | 399.25 | 399.25 | 20,721 |
| Nov 21, 2024 | 405.00 | 406.20 | 395.00 | 396.10 | 396.10 | 14,764 |
| Nov 19, 2024 | 406.05 | 418.45 | 403.00 | 404.85 | 404.85 | 12,539 |
| Nov 18, 2024 | 399.10 | 408.20 | 399.10 | 404.90 | 404.90 | 15,493 |
| Nov 14, 2024 | 403.50 | 412.20 | 401.40 | 405.20 | 405.20 | 12,407 |
| Nov 13, 2024 | 421.75 | 421.75 | 402.00 | 403.45 | 403.45 | 16,349 |
| Nov 12, 2024 | 428.45 | 434.00 | 414.95 | 416.65 | 416.65 | 21,154 |
| Nov 11, 2024 | 431.70 | 431.70 | 423.15 | 427.20 | 427.20 | 19,728 |
| Nov 8, 2024 | 430.00 | 439.90 | 423.00 | 431.70 | 431.70 | 41,673 |
| Nov 7, 2024 | 447.35 | 447.45 | 426.00 | 429.05 | 429.05 | 44,217 |
| Nov 6, 2024 | 445.75 | 446.70 | 440.60 | 443.65 | 443.65 | 10,903 |
| Nov 5, 2024 | 434.30 | 442.70 | 434.05 | 439.60 | 439.60 | 11,094 |
| Nov 4, 2024 | 443.30 | 448.15 | 431.45 | 434.30 | 434.30 | 8,097 |
| Nov 1, 2024 | 444.40 | 450.90 | 444.40 | 446.45 | 446.45 | 5,829 |
| Oct 31, 2024 | 458.00 | 459.90 | 442.15 | 445.60 | 445.60 | 13,566 |
| Oct 30, 2024 | 445.55 | 459.00 | 441.00 | 455.55 | 455.55 | 10,426 |
| Oct 29, 2024 | 431.15 | 450.00 | 431.15 | 445.55 | 445.55 | 14,651 |
| Oct 28, 2024 | 441.00 | 442.50 | 428.45 | 437.15 | 437.15 | 16,590 |
| Oct 25, 2024 | 441.85 | 444.00 | 420.10 | 431.20 | 431.20 | 37,187 |
| Oct 24, 2024 | 438.40 | 444.00 | 428.10 | 439.10 | 439.10 | 22,801 |
| Oct 23, 2024 | 437.95 | 439.10 | 420.00 | 434.50 | 434.50 | 30,316 |
| Oct 22, 2024 | 440.30 | 451.95 | 419.60 | 429.75 | 429.75 | 35,292 |
| Oct 21, 2024 | 468.00 | 468.45 | 430.55 | 445.55 | 445.55 | 70,088 |
| Oct 18, 2024 | 468.50 | 474.20 | 453.30 | 460.65 | 460.65 | 21,377 |
| Oct 17, 2024 | 475.00 | 480.10 | 464.10 | 465.30 | 465.30 | 15,449 |
| Oct 16, 2024 | 470.50 | 476.90 | 465.00 | 470.35 | 470.35 | 20,888 |
| Oct 15, 2024 | 470.00 | 479.95 | 469.20 | 470.15 | 470.15 | 15,190 |
| Oct 14, 2024 | 476.00 | 477.90 | 467.75 | 469.75 | 469.75 | 14,809 |
| Oct 11, 2024 | 474.65 | 481.50 | 470.45 | 472.95 | 472.95 | 8,700 |
| Oct 10, 2024 | 475.40 | 477.85 | 470.25 | 474.85 | 474.85 | 10,493 |
| Oct 9, 2024 | 471.60 | 481.95 | 471.15 | 472.50 | 472.50 | 14,815 |
| Oct 8, 2024 | 458.50 | 478.00 | 458.50 | 474.25 | 474.25 | 16,136 |
| Oct 7, 2024 | 485.00 | 492.80 | 457.90 | 462.05 | 462.05 | 30,958 |
| Oct 4, 2024 | 499.90 | 502.00 | 482.00 | 484.00 | 484.00 | 18,678 |
| Oct 3, 2024 | 498.00 | 509.25 | 487.00 | 493.35 | 493.35 | 28,498 |
| Oct 1, 2024 | 494.25 | 513.40 | 494.25 | 505.70 | 505.70 | 67,021 |
| Sep 30, 2024 | 510.00 | 510.00 | 489.10 | 499.25 | 499.25 | 44,798 |
| Sep 27, 2024 | 499.00 | 513.45 | 492.10 | 497.50 | 497.50 | 178,067 |
| Sep 26, 2024 | 494.00 | 495.05 | 478.45 | 481.55 | 481.55 | 31,857 |
| Sep 25, 2024 | 475.70 | 499.00 | 471.10 | 494.60 | 494.60 | 151,165 |
| Sep 24, 2024 | 471.20 | 477.95 | 467.55 | 475.70 | 475.70 | 19,521 |
| Sep 23, 2024 | 477.00 | 479.80 | 468.50 | 470.60 | 470.60 | 28,483 |
| Sep 20, 2024 | 457.65 | 475.40 | 457.25 | 473.25 | 473.25 | 40,720 |
| Sep 19, 2024 | 473.00 | 480.30 | 451.05 | 455.65 | 455.65 | 34,305 |
| Sep 18, 2024 | 475.75 | 478.55 | 467.50 | 469.85 | 469.85 | 17,615 |
| Sep 17, 2024 | 480.05 | 481.50 | 473.75 | 475.75 | 475.75 | 24,160 |
| Sep 16, 2024 | 476.00 | 488.00 | 476.00 | 478.15 | 478.15 | 42,217 |
| Sep 13, 2024 | 473.10 | 478.70 | 467.30 | 469.25 | 469.25 | 24,976 |
| Sep 12, 2024 | 475.55 | 480.25 | 466.00 | 469.40 | 469.40 | 30,979 |
| Sep 11, 2024 | 482.80 | 487.00 | 465.05 | 469.95 | 469.95 | 25,040 |
| Sep 10, 2024 | 473.20 | 487.00 | 472.25 | 482.80 | 482.80 | 61,076 |
| Sep 9, 2024 | 469.40 | 474.80 | 459.05 | 467.65 | 467.65 | 32,911 |
| Sep 6, 2024 | 484.90 | 485.35 | 459.85 | 468.70 | 468.70 | 84,012 |
| Sep 5, 2024 | 488.95 | 492.45 | 483.10 | 484.90 | 484.90 | 35,142 |
| Sep 4, 2024 | 480.15 | 494.15 | 478.05 | 485.30 | 485.30 | 60,504 |
| Sep 3, 2024 | 495.75 | 499.50 | 479.05 | 481.45 | 481.45 | 73,772 |
| Sep 2, 2024 | 523.40 | 524.40 | 494.00 | 495.80 | 495.80 | 88,238 |
| Aug 30, 2024 | 561.00 | 561.00 | 518.10 | 521.40 | 521.40 | 271,852 |
| Aug 29, 2024 | 520.25 | 520.25 | 505.05 | 510.60 | 510.60 | 39,201 |
| Aug 28, 2024 | 509.55 | 522.00 | 509.00 | 512.55 | 512.55 | 39,522 |
| Aug 27, 2024 | 502.00 | 509.90 | 502.00 | 508.10 | 508.10 | 15,661 |
| Aug 26, 2024 | 524.00 | 524.00 | 505.00 | 507.00 | 507.00 | 27,784 |
| Aug 23, 2024 | 525.00 | 534.00 | 515.05 | 519.80 | 519.80 | 33,582 |
| Aug 22, 2024 | 534.00 | 545.00 | 521.40 | 522.70 | 522.70 | 37,402 |
| Aug 21, 2024 | 542.55 | 546.00 | 524.30 | 528.95 | 528.95 | 20,766 |
| Aug 20, 2024 | 532.45 | 544.00 | 520.20 | 540.45 | 540.45 | 49,875 |
| Aug 19, 2024 | 517.95 | 533.75 | 516.30 | 531.10 | 531.10 | 67,757 |
| Aug 16, 2024 | 510.95 | 513.95 | 500.00 | 509.85 | 509.85 | 30,892 |
| Aug 14, 2024 | 515.95 | 516.20 | 488.80 | 502.10 | 502.10 | 36,622 |
| Aug 13, 2024 | 513.60 | 524.05 | 504.90 | 511.20 | 511.20 | 56,246 |
| Aug 12, 2024 | 491.00 | 517.00 | 491.00 | 510.00 | 510.00 | 37,664 |
| Aug 9, 2024 | 512.40 | 518.00 | 499.50 | 500.85 | 500.85 | 26,259 |
| Aug 8, 2024 | 513.50 | 523.40 | 506.00 | 507.70 | 507.70 | 19,741 |
| Aug 7, 2024 | 502.00 | 523.00 | 498.20 | 521.30 | 521.30 | 41,341 |
| Aug 6, 2024 | 517.20 | 530.45 | 490.05 | 495.85 | 495.85 | 65,560 |
| Aug 5, 2024 | 521.80 | 527.95 | 507.10 | 520.60 | 520.60 | 85,553 |
| Aug 2, 2024 | 533.00 | 544.45 | 531.25 | 533.55 | 533.55 | 26,074 |
| Aug 1, 2024 | 559.00 | 559.05 | 532.55 | 542.60 | 542.60 | 53,250 |
| Jul 31, 2024 | 566.00 | 573.05 | 551.10 | 555.55 | 555.55 | 57,192 |
| Jul 30, 2024 | 550.00 | 570.00 | 542.25 | 565.85 | 565.85 | 109,882 |
| Jul 29, 2024 | 527.00 | 554.00 | 527.00 | 548.95 | 548.95 | 90,501 |
| Jul 26, 2024 | 542.50 | 542.50 | 517.60 | 522.95 | 522.95 | 40,356 |
| Jul 25, 2024 | 510.00 | 542.00 | 510.00 | 530.10 | 530.10 | 76,138 |
| Jul 24, 2024 | 502.10 | 533.65 | 501.10 | 516.00 | 516.00 | 65,862 |
| Jul 23, 2024 | 509.00 | 517.80 | 475.10 | 502.10 | 502.10 | 97,551 |
| Jul 22, 2024 | 501.00 | 519.70 | 498.00 | 509.15 | 509.15 | 102,954 |
| Jul 19, 2024 | 557.40 | 559.75 | 504.70 | 514.00 | 514.00 | 258,608 |
| Jul 18, 2024 | 575.00 | 575.00 | 547.60 | 552.80 | 552.80 | 110,916 |
| Jul 16, 2024 | 567.80 | 587.95 | 561.25 | 569.95 | 569.95 | 105,317 |
| Jul 15, 2024 | 588.05 | 596.90 | 555.60 | 564.45 | 564.45 | 158,047 |
| Jul 12, 2024 | 570.70 | 598.90 | 565.00 | 586.25 | 586.25 | 345,660 |
| Jul 11, 2024 | 520.75 | 580.00 | 519.10 | 569.00 | 569.00 | 390,560 |
| Jul 10, 2024 | 530.00 | 536.00 | 506.80 | 516.90 | 516.90 | 87,985 |
| Jul 9, 2024 | 533.15 | 549.30 | 519.00 | 527.15 | 527.15 | 209,303 |
| Jul 8, 2024 | 540.00 | 541.25 | 523.55 | 529.95 | 529.95 | 96,293 |
| Jul 5, 2024 | 534.10 | 537.65 | 518.00 | 522.50 | 522.50 | 127,455 |
| Jul 4, 2024 | 539.95 | 542.00 | 524.25 | 530.15 | 530.15 | 312,834 |
| Jul 3, 2024 | 487.00 | 530.00 | 487.00 | 519.15 | 519.15 | 572,852 |
| Jul 2, 2024 | 484.00 | 488.00 | 471.00 | 483.95 | 483.95 | 60,038 |
| Jul 1, 2024 | 479.35 | 487.20 | 476.10 | 478.75 | 478.75 | 36,361 |
| Jun 28, 2024 | 464.80 | 487.90 | 464.80 | 478.45 | 478.45 | 85,620 |
| Jun 27, 2024 | 483.85 | 492.00 | 458.60 | 462.10 | 462.10 | 84,527 |
| Jun 26, 2024 | 495.40 | 500.50 | 478.80 | 481.60 | 481.60 | 50,688 |
| Jun 25, 2024 | 493.70 | 503.60 | 483.35 | 495.40 | 495.40 | 94,705 |
| Jun 24, 2024 | 490.85 | 499.20 | 482.00 | 484.60 | 484.60 | 83,767 |
| Jun 21, 2024 | 499.95 | 509.00 | 486.50 | 491.05 | 491.05 | 139,443 |
| Jun 20, 2024 | 493.80 | 507.95 | 490.05 | 495.10 | 495.10 | 185,589 |
| Jun 19, 2024 | 486.00 | 504.00 | 470.40 | 492.20 | 492.20 | 318,988 |
| Jun 18, 2024 | 509.00 | 509.00 | 478.35 | 485.30 | 485.30 | 97,875 |
| Jun 14, 2024 | 497.00 | 518.00 | 492.10 | 496.05 | 496.05 | 329,533 |
| Jun 13, 2024 | 469.90 | 501.80 | 465.65 | 489.10 | 489.10 | 779,631 |
| Jun 12, 2024 | 468.05 | 472.45 | 462.85 | 465.40 | 465.40 | 130,650 |
| Jun 11, 2024 | 448.00 | 468.00 | 442.50 | 465.75 | 465.75 | 485,668 |
| Jun 10, 2024 | 445.00 | 454.95 | 440.10 | 446.95 | 446.95 | 69,620 |
| Jun 7, 2024 | 426.85 | 452.95 | 426.85 | 437.35 | 437.35 | 101,860 |
| Jun 6, 2024 | 418.70 | 428.00 | 416.80 | 418.60 | 418.60 | 22,078 |
| Jun 5, 2024 | 406.00 | 423.00 | 402.15 | 418.25 | 418.25 | 25,116 |
| Jun 4, 2024 | 427.85 | 427.85 | 386.00 | 405.85 | 405.85 | 52,730 |
| Jun 3, 2024 | 429.00 | 435.00 | 421.00 | 427.75 | 427.75 | 26,442 |
| May 31, 2024 | 422.00 | 424.15 | 415.60 | 419.25 | 419.25 | 11,760 |
| May 30, 2024 | 428.00 | 433.70 | 418.10 | 422.10 | 422.10 | 13,949 |
| May 29, 2024 | 430.60 | 431.40 | 422.40 | 427.55 | 427.55 | 10,196 |
| May 28, 2024 | 429.40 | 434.60 | 422.30 | 428.90 | 428.90 | 15,047 |
| May 27, 2024 | 430.35 | 430.35 | 421.10 | 426.05 | 426.05 | 14,826 |
| May 24, 2024 | 441.90 | 441.90 | 427.00 | 428.10 | 428.10 | 21,504 |
| May 23, 2024 | 438.75 | 438.75 | 432.05 | 436.35 | 436.35 | 13,751 |
| May 22, 2024 | 7.00 Dividend | |||||
| May 22, 2024 | 442.90 | 443.00 | 436.20 | 437.65 | 437.65 | 24,610 |
| May 21, 2024 | 457.00 | 457.00 | 445.30 | 448.00 | 441.00 | 33,862 |
| May 17, 2024 | 427.65 | 454.70 | 420.00 | 449.15 | 442.13 | 216,575 |
| May 16, 2024 | 425.85 | 432.00 | 421.15 | 427.25 | 420.57 | 13,013 |
| May 15, 2024 | 424.50 | 430.90 | 423.95 | 428.65 | 421.95 | 19,998 |
| May 14, 2024 | 414.95 | 429.00 | 403.05 | 423.45 | 416.83 | 13,866 |
| May 13, 2024 | 412.40 | 414.95 | 400.00 | 410.75 | 404.33 | 23,616 |
| May 10, 2024 | 416.45 | 418.65 | 410.00 | 412.40 | 405.96 | 19,326 |
| May 9, 2024 | 430.00 | 430.90 | 412.40 | 415.40 | 408.91 | 16,977 |
| May 8, 2024 | 422.95 | 429.95 | 421.40 | 427.65 | 420.97 | 10,608 |
| May 7, 2024 | 430.00 | 433.90 | 419.95 | 423.20 | 416.59 | 28,274 |
| May 6, 2024 | 441.00 | 444.55 | 429.20 | 432.40 | 425.64 | 41,329 |
| May 3, 2024 | 454.60 | 454.60 | 437.90 | 440.45 | 433.57 | 27,109 |
| May 2, 2024 | 446.00 | 455.65 | 436.65 | 450.05 | 443.02 | 45,832 |
| Apr 30, 2024 | 452.80 | 455.00 | 440.25 | 442.65 | 435.73 | 41,318 |
| Apr 29, 2024 | 442.50 | 457.15 | 442.50 | 449.25 | 442.23 | 81,844 |
| Apr 26, 2024 | 438.95 | 490.25 | 428.25 | 441.25 | 434.36 | 293,517 |
| Apr 25, 2024 | 438.00 | 438.95 | 430.50 | 433.45 | 426.68 | 18,364 |
| Apr 24, 2024 | 436.15 | 445.00 | 430.00 | 431.85 | 425.10 | 18,930 |
| Apr 23, 2024 | 444.90 | 449.90 | 435.00 | 439.85 | 432.98 | 27,142 |
| Apr 22, 2024 | 419.10 | 455.45 | 419.10 | 439.55 | 432.68 | 130,333 |
| Apr 19, 2024 | 414.95 | 422.80 | 407.55 | 420.70 | 414.13 | 15,062 |
| Apr 18, 2024 | 411.65 | 418.95 | 411.10 | 416.00 | 409.50 | 14,452 |
| Apr 16, 2024 | 411.70 | 417.80 | 408.85 | 411.65 | 405.22 | 10,883 |
| Apr 15, 2024 | 417.05 | 423.95 | 399.00 | 413.80 | 407.33 | 33,428 |
| Apr 12, 2024 | 425.95 | 425.95 | 415.55 | 417.35 | 410.83 | 16,547 |
| Apr 10, 2024 | 427.85 | 429.35 | 420.00 | 422.60 | 416.00 | 17,956 |
| Apr 9, 2024 | 424.80 | 424.80 | 415.00 | 419.80 | 413.24 | 24,788 |