BSE - Delayed Quote INR
Precision Camshafts Limited (PRECAM.BO)
166.45
-8.70
(-4.97%)
At close: April 25 at 3:48:33 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 | 176.95 | 177.10 | 163.10 | 166.45 | 166.45 | 34,564 |
| Apr 24, 2025 | 179.15 | 183.80 | 173.65 | 175.15 | 175.15 | 23,802 |
| Apr 23, 2025 | 176.00 | 179.75 | 170.50 | 173.85 | 173.85 | 24,775 |
| Apr 22, 2025 | 174.35 | 176.70 | 171.00 | 175.10 | 175.10 | 17,331 |
| Apr 21, 2025 | 178.80 | 178.80 | 167.75 | 173.60 | 173.60 | 24,936 |
| Apr 17, 2025 | 172.25 | 173.25 | 168.10 | 169.65 | 169.65 | 6,944 |
| Apr 16, 2025 | 169.95 | 175.00 | 164.75 | 171.85 | 171.85 | 21,924 |
| Apr 15, 2025 | 157.00 | 168.35 | 156.90 | 167.05 | 167.05 | 50,879 |
| Apr 11, 2025 | 160.00 | 160.40 | 152.00 | 154.00 | 154.00 | 20,830 |
| Apr 9, 2025 | 159.35 | 159.35 | 149.60 | 151.50 | 151.50 | 13,537 |
| Apr 8, 2025 | 167.00 | 169.10 | 157.15 | 157.75 | 157.75 | 34,244 |
| Apr 7, 2025 | 140.50 | 160.95 | 140.50 | 159.20 | 159.20 | 34,324 |
| Apr 4, 2025 | 179.10 | 179.10 | 168.35 | 169.80 | 169.80 | 30,202 |
| Apr 3, 2025 | 174.70 | 181.00 | 174.00 | 179.95 | 179.95 | 15,769 |
| Apr 2, 2025 | 176.65 | 179.10 | 171.00 | 177.35 | 177.35 | 20,767 |
| Apr 1, 2025 | 171.90 | 178.35 | 170.50 | 176.75 | 176.75 | 26,936 |
| Mar 28, 2025 | 178.60 | 180.55 | 171.40 | 172.75 | 172.75 | 18,315 |
| Mar 27, 2025 | 172.85 | 181.85 | 169.00 | 175.10 | 175.10 | 10,402 |
| Mar 26, 2025 | 176.35 | 177.70 | 170.00 | 171.30 | 171.30 | 32,595 |
| Mar 25, 2025 | 186.50 | 187.70 | 175.35 | 176.05 | 176.05 | 13,259 |
| Mar 24, 2025 | 183.95 | 189.60 | 181.00 | 184.70 | 184.70 | 28,453 |
| Mar 21, 2025 | 174.45 | 182.40 | 171.05 | 181.05 | 181.05 | 64,549 |
| Mar 20, 2025 | 174.50 | 179.55 | 170.65 | 174.10 | 174.10 | 23,480 |
| Mar 19, 2025 | 166.00 | 179.20 | 163.45 | 172.90 | 172.90 | 76,532 |
| Mar 18, 2025 | 156.55 | 165.90 | 156.55 | 162.95 | 162.95 | 29,410 |
| Mar 17, 2025 | 159.30 | 162.25 | 154.45 | 156.50 | 156.50 | 33,315 |
| Mar 13, 2025 | 155.70 | 164.70 | 154.80 | 155.40 | 155.40 | 15,073 |
| Mar 12, 2025 | 165.00 | 165.00 | 150.80 | 155.10 | 155.10 | 22,968 |
| Mar 11, 2025 | 162.00 | 162.10 | 151.00 | 152.20 | 152.20 | 43,709 |
| Mar 10, 2025 | 174.00 | 175.90 | 157.15 | 159.30 | 159.30 | 58,799 |
| Mar 7, 2025 | 173.00 | 186.65 | 172.70 | 174.35 | 174.35 | 55,063 |
| Mar 6, 2025 | 176.65 | 179.50 | 170.70 | 172.20 | 172.20 | 13,875 |
| Mar 5, 2025 | 171.30 | 176.20 | 167.95 | 172.80 | 172.80 | 28,977 |
| Mar 4, 2025 | 152.00 | 170.85 | 152.00 | 166.60 | 166.60 | 13,983 |
| Mar 3, 2025 | 168.80 | 172.20 | 155.00 | 156.70 | 156.70 | 23,339 |
| Feb 28, 2025 | 187.00 | 187.00 | 164.65 | 166.00 | 166.00 | 53,222 |
| Feb 27, 2025 | 200.30 | 200.50 | 179.10 | 182.90 | 182.90 | 18,602 |
| Feb 25, 2025 | 197.10 | 208.75 | 195.55 | 199.55 | 199.55 | 11,144 |
| Feb 24, 2025 | 224.80 | 224.80 | 196.90 | 199.10 | 199.10 | 13,506 |
| Feb 21, 2025 | 235.00 | 235.00 | 214.00 | 214.75 | 214.75 | 50,853 |
| Feb 20, 2025 | 224.00 | 225.95 | 217.85 | 220.25 | 220.25 | 15,256 |
| Feb 19, 2025 | 205.05 | 224.65 | 205.00 | 219.50 | 219.50 | 8,580 |
| Feb 18, 2025 | 220.00 | 220.10 | 201.00 | 206.45 | 206.45 | 9,496 |
| Feb 17, 2025 | 214.00 | 221.50 | 208.80 | 217.70 | 217.70 | 10,857 |
| Feb 14, 2025 | 222.35 | 228.45 | 212.00 | 215.60 | 215.60 | 13,675 |
| Feb 13, 2025 | 237.95 | 240.35 | 224.95 | 227.30 | 227.30 | 20,507 |
| Feb 12, 2025 | 247.15 | 256.20 | 240.55 | 250.10 | 250.10 | 17,242 |
| Feb 11, 2025 | 273.95 | 273.95 | 249.80 | 251.25 | 251.25 | 33,795 |
| Feb 10, 2025 | 280.95 | 282.85 | 258.05 | 260.20 | 260.20 | 55,929 |
| Feb 7, 2025 | 299.90 | 299.90 | 284.50 | 286.80 | 286.80 | 17,018 |
| Feb 6, 2025 | 310.10 | 311.10 | 295.50 | 298.25 | 298.25 | 8,574 |
| Feb 5, 2025 | 311.40 | 317.90 | 308.05 | 310.45 | 310.45 | 16,703 |
| Feb 4, 2025 | 298.00 | 311.35 | 296.45 | 307.25 | 307.25 | 28,327 |
| Feb 3, 2025 | 303.70 | 307.95 | 294.20 | 297.30 | 297.30 | 16,015 |
| Feb 1, 2025 | 299.80 | 324.90 | 299.80 | 308.85 | 308.85 | 33,297 |
| Jan 31, 2025 | 290.20 | 297.80 | 290.20 | 295.05 | 295.05 | 15,443 |
| Jan 30, 2025 | 293.35 | 294.35 | 285.50 | 291.60 | 291.60 | 16,237 |
| Jan 29, 2025 | 277.00 | 292.50 | 276.90 | 287.60 | 287.60 | 12,894 |
| Jan 28, 2025 | 273.05 | 281.10 | 260.05 | 271.40 | 271.40 | 13,478 |
| Jan 27, 2025 | 289.60 | 291.00 | 269.85 | 275.60 | 275.60 | 58,103 |
| Jan 24, 2025 | 307.40 | 308.95 | 294.65 | 295.80 | 295.80 | 32,183 |
| Jan 23, 2025 | 308.00 | 317.00 | 302.95 | 308.15 | 308.15 | 19,510 |
| Jan 22, 2025 | 329.90 | 329.90 | 306.55 | 313.05 | 313.05 | 43,072 |
| Jan 21, 2025 | 333.20 | 343.90 | 323.80 | 326.55 | 326.55 | 28,461 |
| Jan 20, 2025 | 349.00 | 353.65 | 334.10 | 341.50 | 341.50 | 23,382 |
| Jan 17, 2025 | 361.95 | 369.30 | 346.00 | 348.10 | 348.10 | 73,445 |
| Jan 16, 2025 | 352.15 | 360.95 | 350.00 | 355.05 | 355.05 | 27,453 |
| Jan 15, 2025 | 356.50 | 361.80 | 345.65 | 350.55 | 350.55 | 26,100 |
| Jan 14, 2025 | 349.45 | 357.40 | 340.45 | 352.15 | 352.15 | 71,053 |
| Jan 13, 2025 | 344.95 | 352.95 | 333.30 | 345.45 | 345.45 | 76,203 |
| Jan 10, 2025 | 346.70 | 363.60 | 344.00 | 350.85 | 350.85 | 35,326 |
| Jan 9, 2025 | 356.35 | 364.85 | 353.50 | 355.20 | 355.20 | 24,735 |
| Jan 8, 2025 | 362.80 | 362.80 | 352.95 | 359.35 | 359.35 | 23,366 |
| Jan 7, 2025 | 349.10 | 359.80 | 345.65 | 355.60 | 355.60 | 49,629 |
| Jan 6, 2025 | 365.95 | 380.00 | 343.40 | 349.10 | 349.10 | 102,003 |
| Jan 3, 2025 | 359.80 | 369.80 | 356.55 | 365.80 | 365.80 | 53,255 |
| Jan 2, 2025 | 358.00 | 376.30 | 355.60 | 360.00 | 360.00 | 69,301 |
| Jan 1, 2025 | 356.05 | 363.30 | 354.65 | 357.70 | 357.70 | 52,271 |
| Dec 31, 2024 | 358.00 | 365.00 | 354.25 | 358.00 | 358.00 | 51,432 |
| Dec 30, 2024 | 337.80 | 369.80 | 336.80 | 360.10 | 360.10 | 131,370 |
| Dec 27, 2024 | 318.05 | 348.80 | 318.05 | 343.60 | 343.60 | 37,721 |
| Dec 26, 2024 | 337.55 | 337.55 | 322.00 | 323.45 | 323.45 | 21,027 |
| Dec 24, 2024 | 338.00 | 338.00 | 327.30 | 330.90 | 330.90 | 42,853 |
| Dec 23, 2024 | 346.95 | 346.95 | 329.65 | 333.80 | 333.80 | 41,575 |
| Dec 20, 2024 | 360.00 | 360.00 | 336.05 | 339.10 | 339.10 | 19,256 |
| Dec 19, 2024 | 349.05 | 357.25 | 346.40 | 354.05 | 354.05 | 49,285 |
| Dec 18, 2024 | 362.95 | 378.50 | 353.25 | 359.65 | 359.65 | 80,048 |
| Dec 17, 2024 | 359.85 | 365.85 | 350.45 | 359.30 | 359.30 | 61,618 |
| Dec 16, 2024 | 350.40 | 369.00 | 348.00 | 358.75 | 358.75 | 47,804 |
| Dec 13, 2024 | 355.95 | 355.95 | 344.00 | 347.95 | 347.95 | 101,556 |
| Dec 12, 2024 | 357.00 | 367.80 | 350.75 | 359.50 | 359.50 | 130,969 |
| Dec 11, 2024 | 328.85 | 382.15 | 328.25 | 353.10 | 353.10 | 218,776 |
| Dec 10, 2024 | 321.05 | 326.15 | 318.05 | 323.30 | 323.30 | 12,915 |
| Dec 9, 2024 | 328.00 | 331.05 | 318.05 | 320.85 | 320.85 | 22,616 |
| Dec 6, 2024 | 324.80 | 334.30 | 321.25 | 326.45 | 326.45 | 49,177 |
| Dec 5, 2024 | 320.85 | 328.00 | 320.00 | 324.05 | 324.05 | 21,881 |
| Dec 4, 2024 | 334.00 | 334.00 | 320.75 | 326.90 | 326.90 | 58,155 |
| Dec 3, 2024 | 337.90 | 345.00 | 324.00 | 326.15 | 326.15 | 61,149 |
| Dec 2, 2024 | 326.00 | 340.70 | 326.00 | 336.55 | 336.55 | 31,744 |
| Nov 29, 2024 | 325.70 | 340.90 | 321.65 | 332.35 | 332.35 | 112,738 |
| Nov 28, 2024 | 336.95 | 336.95 | 312.80 | 325.65 | 325.65 | 72,083 |
| Nov 27, 2024 | 317.45 | 325.00 | 308.45 | 323.20 | 323.20 | 73,621 |
| Nov 26, 2024 | 300.30 | 318.20 | 300.00 | 312.95 | 312.95 | 38,073 |
| Nov 25, 2024 | 306.95 | 312.50 | 294.55 | 298.20 | 298.20 | 19,015 |
| Nov 22, 2024 | 293.05 | 300.85 | 293.05 | 296.85 | 296.85 | 27,366 |
| Nov 21, 2024 | 297.15 | 300.35 | 291.65 | 297.40 | 297.40 | 33,383 |
| Nov 19, 2024 | 309.00 | 314.85 | 296.05 | 298.70 | 298.70 | 35,910 |
| Nov 18, 2024 | 298.75 | 310.60 | 291.00 | 302.85 | 302.85 | 57,594 |
| Nov 14, 2024 | 300.25 | 305.95 | 290.45 | 298.10 | 298.10 | 73,559 |
| Nov 13, 2024 | 305.00 | 307.15 | 292.65 | 297.00 | 297.00 | 55,631 |
| Nov 12, 2024 | 315.20 | 319.45 | 307.00 | 309.10 | 309.10 | 50,829 |
| Nov 11, 2024 | 322.60 | 328.60 | 311.30 | 313.80 | 313.80 | 39,523 |
| Nov 8, 2024 | 334.90 | 334.90 | 321.65 | 329.15 | 329.15 | 82,180 |
| Nov 7, 2024 | 330.00 | 341.50 | 323.05 | 331.40 | 331.40 | 179,549 |
| Nov 6, 2024 | 322.00 | 330.35 | 317.60 | 327.00 | 327.00 | 78,144 |
| Nov 4, 2024 | 312.80 | 312.80 | 299.50 | 306.55 | 306.55 | 27,629 |
| Nov 1, 2024 | 312.35 | 315.00 | 307.60 | 310.70 | 310.70 | 22,854 |
| Oct 31, 2024 | 310.00 | 315.55 | 306.20 | 311.25 | 311.25 | 74,583 |
| Oct 29, 2024 | 280.00 | 280.00 | 265.45 | 272.25 | 272.25 | 10,887 |
| Oct 28, 2024 | 239.05 | 277.55 | 239.05 | 272.25 | 272.25 | 39,403 |
| Oct 25, 2024 | 280.05 | 282.30 | 264.75 | 269.05 | 269.05 | 24,882 |
| Oct 24, 2024 | 300.00 | 300.00 | 275.40 | 280.25 | 280.25 | 57,086 |
| Oct 23, 2024 | 290.10 | 301.60 | 285.00 | 294.25 | 294.25 | 41,191 |
| Oct 22, 2024 | 305.00 | 317.40 | 288.65 | 291.65 | 291.65 | 57,887 |
| Oct 21, 2024 | 315.90 | 330.75 | 301.00 | 305.15 | 305.15 | 349,850 |
| Oct 18, 2024 | 300.05 | 313.30 | 292.85 | 307.95 | 307.95 | 241,588 |
| Oct 17, 2024 | 300.90 | 332.00 | 299.25 | 307.90 | 307.90 | 370,102 |
| Oct 16, 2024 | 261.65 | 306.15 | 258.95 | 300.90 | 300.90 | 441,274 |
| Oct 15, 2024 | 261.30 | 261.80 | 251.15 | 257.45 | 257.45 | 22,190 |
| Oct 14, 2024 | 242.35 | 263.00 | 236.00 | 255.10 | 255.10 | 40,188 |
| Oct 11, 2024 | 242.00 | 244.20 | 235.10 | 237.70 | 237.70 | 13,001 |
| Oct 10, 2024 | 240.00 | 241.25 | 232.65 | 240.20 | 240.20 | 11,022 |
| Oct 9, 2024 | 221.25 | 239.05 | 221.25 | 237.25 | 237.25 | 16,767 |
| Oct 8, 2024 | 214.90 | 232.00 | 210.60 | 230.75 | 230.75 | 32,901 |
| Oct 7, 2024 | 247.95 | 247.95 | 210.00 | 212.20 | 212.20 | 13,365 |
| Oct 4, 2024 | 232.40 | 235.60 | 227.15 | 230.05 | 230.05 | 9,873 |
| Oct 3, 2024 | 249.95 | 249.95 | 235.50 | 236.65 | 236.65 | 25,315 |
| Oct 1, 2024 | 239.35 | 251.90 | 234.00 | 251.00 | 251.00 | 52,689 |
| Sep 30, 2024 | 231.50 | 236.95 | 224.00 | 234.65 | 234.65 | 16,803 |
| Sep 27, 2024 | 236.85 | 242.00 | 227.45 | 230.35 | 230.35 | 16,602 |
| Sep 26, 2024 | 237.65 | 238.00 | 227.80 | 237.25 | 237.25 | 20,507 |
| Sep 25, 2024 | 232.50 | 238.00 | 230.00 | 235.70 | 235.70 | 10,373 |
| Sep 24, 2024 | 240.00 | 246.95 | 235.00 | 235.85 | 235.85 | 26,136 |
| Sep 23, 2024 | 249.75 | 252.00 | 243.65 | 245.10 | 245.10 | 11,481 |
| Sep 20, 2024 | 246.10 | 257.45 | 246.10 | 250.75 | 250.75 | 30,292 |
| Sep 19, 2024 | 246.10 | 255.95 | 237.20 | 245.70 | 245.70 | 38,521 |
| Sep 18, 2024 | 260.00 | 260.00 | 248.60 | 252.00 | 252.00 | 15,522 |
| Sep 17, 2024 | 268.00 | 268.00 | 251.60 | 258.95 | 258.95 | 25,363 |
| Sep 16, 2024 | 268.00 | 268.00 | 258.15 | 261.80 | 261.80 | 13,632 |
| Sep 13, 2024 | 263.65 | 269.35 | 263.00 | 265.35 | 265.35 | 18,171 |
| Sep 12, 2024 | 267.50 | 268.30 | 260.10 | 264.05 | 264.05 | 34,838 |
| Sep 11, 2024 | 278.00 | 283.30 | 261.00 | 262.90 | 262.90 | 20,870 |
| Sep 10, 2024 | 267.95 | 278.95 | 262.05 | 274.80 | 274.80 | 27,291 |
| Sep 9, 2024 | 256.40 | 272.00 | 251.25 | 265.50 | 265.50 | 22,258 |
| Sep 6, 2024 | 264.90 | 274.00 | 251.20 | 256.35 | 256.35 | 56,768 |
| Sep 5, 2024 | 269.85 | 269.85 | 259.25 | 260.40 | 260.40 | 18,532 |
| Sep 4, 2024 | 259.25 | 269.00 | 258.15 | 266.75 | 266.75 | 57,956 |
| Sep 3, 2024 | 266.90 | 271.10 | 257.65 | 266.40 | 266.40 | 115,864 |
| Sep 2, 2024 | 247.60 | 268.45 | 241.60 | 263.65 | 263.65 | 72,315 |
| Aug 30, 2024 | 245.05 | 250.25 | 240.50 | 244.20 | 244.20 | 40,363 |
| Aug 29, 2024 | 255.80 | 258.25 | 244.50 | 248.30 | 248.30 | 65,774 |
| Aug 28, 2024 | 266.05 | 267.65 | 255.65 | 257.65 | 257.65 | 40,502 |
| Aug 26, 2024 | 248.80 | 258.00 | 232.70 | 249.05 | 249.05 | 226,823 |
| Aug 23, 2024 | 239.00 | 251.00 | 236.30 | 244.60 | 244.60 | 217,615 |
| Aug 22, 2024 | 204.00 | 240.80 | 203.65 | 236.35 | 236.35 | 348,475 |
| Aug 21, 2024 | 185.55 | 203.75 | 184.95 | 200.70 | 200.70 | 118,209 |
| Aug 20, 2024 | 181.40 | 187.55 | 181.40 | 184.40 | 184.40 | 14,537 |
| Aug 19, 2024 | 188.50 | 188.50 | 181.95 | 185.90 | 185.90 | 18,393 |
| Aug 16, 2024 | 180.05 | 185.65 | 180.05 | 185.05 | 185.05 | 4,796 |
| Aug 14, 2024 | 186.10 | 186.10 | 180.00 | 181.45 | 181.45 | 14,727 |
| Aug 13, 2024 | 190.00 | 190.00 | 183.00 | 184.55 | 184.55 | 19,364 |
| Aug 12, 2024 | 185.75 | 193.10 | 184.85 | 186.70 | 186.70 | 11,583 |
| Aug 9, 2024 | 190.95 | 207.80 | 185.00 | 189.50 | 189.50 | 41,272 |
| Aug 8, 2024 | 185.00 | 192.15 | 182.90 | 188.15 | 188.15 | 18,008 |
| Aug 7, 2024 | 183.50 | 184.60 | 181.50 | 183.25 | 183.25 | 8,318 |
| Aug 6, 2024 | 176.30 | 186.75 | 176.30 | 181.40 | 181.40 | 12,150 |
| Aug 5, 2024 | 182.55 | 189.80 | 179.25 | 181.15 | 181.15 | 38,852 |
| Aug 2, 2024 | 189.90 | 198.00 | 187.00 | 196.00 | 196.00 | 24,427 |
| Aug 1, 2024 | 200.00 | 200.00 | 191.10 | 191.45 | 191.45 | 8,784 |
| Jul 31, 2024 | 201.90 | 201.90 | 195.65 | 196.15 | 196.15 | 11,188 |
| Jul 30, 2024 | 197.00 | 201.85 | 194.80 | 198.85 | 198.85 | 19,407 |
| Jul 29, 2024 | 187.30 | 198.40 | 187.30 | 197.25 | 197.25 | 69,830 |
| Jul 26, 2024 | 183.30 | 193.35 | 183.30 | 187.30 | 187.30 | 52,933 |
| Jul 25, 2024 | 176.65 | 183.90 | 176.25 | 182.85 | 182.85 | 20,585 |
| Jul 24, 2024 | 178.75 | 183.85 | 176.10 | 177.30 | 177.30 | 13,880 |
| Jul 23, 2024 | 180.50 | 181.70 | 175.00 | 178.75 | 178.75 | 22,407 |
| Jul 22, 2024 | 181.15 | 184.00 | 177.35 | 180.60 | 180.60 | 8,961 |
| Jul 19, 2024 | 1 Dividend | |||||
| Jul 19, 2024 | 188.20 | 188.20 | 180.05 | 181.15 | 181.15 | 17,277 |
| Jul 18, 2024 | 185.20 | 188.30 | 183.30 | 186.65 | 185.65 | 7,764 |
| Jul 16, 2024 | 187.05 | 191.20 | 182.15 | 185.15 | 184.16 | 11,926 |
| Jul 15, 2024 | 188.30 | 189.30 | 185.25 | 188.20 | 187.19 | 17,599 |
| Jul 12, 2024 | 192.50 | 192.50 | 185.45 | 186.40 | 185.40 | 15,882 |
| Jul 11, 2024 | 194.50 | 194.50 | 188.00 | 189.70 | 188.68 | 24,139 |
| Jul 10, 2024 | 190.40 | 192.20 | 185.50 | 186.15 | 185.15 | 34,580 |
| Jul 9, 2024 | 199.55 | 199.55 | 190.00 | 191.75 | 190.72 | 11,333 |
| Jul 8, 2024 | 198.90 | 201.00 | 194.75 | 195.60 | 194.55 | 44,206 |
| Jul 5, 2024 | 195.75 | 201.00 | 193.45 | 194.60 | 193.56 | 19,442 |
| Jul 4, 2024 | 195.55 | 199.00 | 193.50 | 194.85 | 193.81 | 6,108 |
| Jul 3, 2024 | 201.85 | 201.85 | 194.55 | 195.95 | 194.90 | 16,970 |
| Jul 2, 2024 | 196.00 | 201.75 | 194.35 | 197.15 | 196.09 | 37,382 |
| Jul 1, 2024 | 190.00 | 198.35 | 190.00 | 193.40 | 192.36 | 30,041 |
| Jun 28, 2024 | 192.45 | 194.00 | 188.05 | 189.75 | 188.73 | 4,194 |
| Jun 27, 2024 | 195.95 | 196.65 | 190.85 | 191.75 | 190.72 | 6,443 |
| Jun 26, 2024 | 192.80 | 196.65 | 191.35 | 194.80 | 193.76 | 5,514 |
| Jun 25, 2024 | 197.00 | 198.15 | 189.65 | 192.70 | 191.67 | 30,164 |
| Jun 24, 2024 | 198.90 | 200.80 | 195.05 | 195.45 | 194.40 | 20,027 |
| Jun 21, 2024 | 205.20 | 205.20 | 199.45 | 200.00 | 198.93 | 7,176 |
| Jun 20, 2024 | 205.50 | 205.50 | 200.15 | 201.15 | 200.07 | 14,541 |
| Jun 19, 2024 | 203.45 | 204.00 | 197.30 | 201.60 | 200.52 | 13,355 |
| Jun 18, 2024 | 207.00 | 208.35 | 201.55 | 203.10 | 202.01 | 28,590 |
| Jun 14, 2024 | 197.95 | 205.80 | 196.70 | 203.10 | 202.01 | 15,912 |
| Jun 13, 2024 | 199.35 | 200.05 | 195.30 | 195.75 | 194.70 | 11,234 |
| Jun 12, 2024 | 196.45 | 199.55 | 195.65 | 197.15 | 196.09 | 6,502 |
| Jun 11, 2024 | 196.30 | 201.15 | 194.10 | 197.45 | 196.39 | 20,301 |
| Jun 10, 2024 | 197.05 | 203.55 | 195.20 | 196.55 | 195.50 | 21,437 |
| Jun 7, 2024 | 186.55 | 197.60 | 186.10 | 196.05 | 195.00 | 12,740 |
| Jun 6, 2024 | 191.00 | 191.00 | 182.95 | 186.25 | 185.25 | 21,813 |
| Jun 5, 2024 | 183.55 | 183.55 | 173.15 | 179.95 | 178.99 | 3,757 |
| Jun 4, 2024 | 185.10 | 186.90 | 174.65 | 179.80 | 178.84 | 10,304 |
| Jun 3, 2024 | 183.00 | 191.50 | 182.70 | 187.85 | 186.84 | 27,090 |
| May 31, 2024 | 184.90 | 185.80 | 178.85 | 180.85 | 179.88 | 8,240 |
| May 30, 2024 | 190.80 | 190.80 | 183.00 | 183.55 | 182.57 | 6,696 |
| May 29, 2024 | 181.75 | 189.50 | 181.75 | 188.00 | 186.99 | 14,744 |
| May 28, 2024 | 190.30 | 190.30 | 183.55 | 184.90 | 183.91 | 5,880 |
| May 27, 2024 | 191.15 | 195.00 | 187.85 | 188.80 | 187.79 | 35,969 |
| May 24, 2024 | 210.00 | 210.75 | 188.00 | 190.40 | 189.38 | 166,129 |
| May 23, 2024 | 205.00 | 225.30 | 200.65 | 216.95 | 215.79 | 102,839 |
| May 22, 2024 | 200.70 | 203.95 | 197.05 | 200.45 | 199.38 | 7,858 |
| May 21, 2024 | 199.30 | 201.95 | 197.60 | 198.05 | 196.99 | 5,970 |
| May 17, 2024 | 202.00 | 202.65 | 198.45 | 199.30 | 198.23 | 7,038 |
| May 16, 2024 | 199.75 | 204.55 | 199.75 | 201.05 | 199.97 | 6,516 |
| May 15, 2024 | 198.05 | 205.95 | 198.05 | 201.70 | 200.62 | 8,227 |
| May 14, 2024 | 195.00 | 199.50 | 195.00 | 198.70 | 197.64 | 15,338 |
| May 13, 2024 | 200.20 | 201.95 | 191.95 | 195.05 | 194.01 | 15,924 |
| May 10, 2024 | 193.35 | 197.20 | 190.15 | 196.20 | 195.15 | 7,667 |
| May 9, 2024 | 199.70 | 201.25 | 193.00 | 193.35 | 192.31 | 4,366 |
| May 8, 2024 | 204.00 | 204.20 | 197.70 | 198.50 | 197.44 | 12,510 |
| May 7, 2024 | 202.05 | 209.20 | 199.40 | 201.50 | 200.42 | 14,973 |
| May 6, 2024 | 209.95 | 209.95 | 201.00 | 201.80 | 200.72 | 19,092 |
| May 3, 2024 | 208.05 | 214.50 | 207.00 | 208.10 | 206.99 | 14,868 |
| May 2, 2024 | 215.20 | 215.20 | 206.00 | 207.40 | 206.29 | 7,887 |
| Apr 30, 2024 | 212.80 | 213.85 | 210.00 | 210.95 | 209.82 | 13,079 |
| Apr 29, 2024 | 213.65 | 214.55 | 210.55 | 211.25 | 210.12 | 4,623 |
| Apr 26, 2024 | 217.45 | 217.45 | 211.85 | 212.30 | 211.16 | 15,525 |
| Apr 25, 2024 | 216.65 | 218.15 | 211.95 | 215.50 | 214.35 | 19,186 |