BSE - Delayed Quote INR
PSP Projects Limited (PSPPROJECT.BO)
639.45
-0.05
(-0.01%)
At close: June 4 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 641.75 | 654.95 | 634.35 | 639.45 | 639.45 | 10,057 |
| Jun 3, 2025 | 641.85 | 641.85 | 636.70 | 639.50 | 639.50 | 249 |
| Jun 2, 2025 | 636.35 | 639.30 | 636.35 | 638.35 | 638.35 | 3,781 |
| May 30, 2025 | 644.95 | 644.95 | 637.30 | 638.35 | 638.35 | 1,567 |
| May 29, 2025 | 635.05 | 643.00 | 635.05 | 637.95 | 637.95 | 782 |
| May 28, 2025 | 639.05 | 640.25 | 636.95 | 637.35 | 637.35 | 2,134 |
| May 27, 2025 | 636.05 | 639.70 | 636.05 | 639.70 | 639.70 | 897 |
| May 26, 2025 | 640.00 | 656.00 | 636.60 | 637.75 | 637.75 | 7,613 |
| May 23, 2025 | 656.80 | 661.00 | 640.00 | 645.80 | 645.80 | 7,000 |
| May 22, 2025 | 663.05 | 677.05 | 658.55 | 660.90 | 660.90 | 802 |
| May 21, 2025 | 665.95 | 673.90 | 651.70 | 673.00 | 673.00 | 2,998 |
| May 20, 2025 | 674.95 | 675.75 | 660.50 | 662.05 | 662.05 | 7,289 |
| May 19, 2025 | 670.00 | 675.20 | 662.05 | 670.50 | 670.50 | 2,675 |
| May 16, 2025 | 649.25 | 669.25 | 647.00 | 668.10 | 668.10 | 14,631 |
| May 15, 2025 | 639.40 | 643.15 | 638.40 | 641.65 | 641.65 | 687 |
| May 14, 2025 | 638.95 | 641.55 | 638.05 | 638.65 | 638.65 | 1,337 |
| May 13, 2025 | 639.25 | 641.20 | 635.85 | 638.65 | 638.65 | 1,247 |
| May 12, 2025 | 638.55 | 641.45 | 637.50 | 639.25 | 639.25 | 335 |
| May 9, 2025 | 626.15 | 643.00 | 626.15 | 638.55 | 638.55 | 497 |
| May 8, 2025 | 639.00 | 639.75 | 634.60 | 634.75 | 634.75 | 133 |
| May 7, 2025 | 630.40 | 639.00 | 630.40 | 635.15 | 635.15 | 809 |
| May 6, 2025 | 637.70 | 640.40 | 633.50 | 635.05 | 635.05 | 846 |
| May 5, 2025 | 639.00 | 641.10 | 636.30 | 636.30 | 636.30 | 427 |
| May 2, 2025 | 639.55 | 640.60 | 635.10 | 636.45 | 636.45 | 650 |
| Apr 30, 2025 | 636.15 | 638.40 | 633.65 | 635.10 | 635.10 | 935 |
| Apr 29, 2025 | 637.35 | 640.00 | 635.60 | 638.80 | 638.80 | 766 |
| Apr 28, 2025 | 631.00 | 638.05 | 631.00 | 636.15 | 636.15 | 929 |
| Apr 25, 2025 | 636.75 | 639.85 | 634.70 | 637.90 | 637.90 | 1,116 |
| Apr 24, 2025 | 643.55 | 643.55 | 637.15 | 637.30 | 637.30 | 1,473 |
| Apr 23, 2025 | 639.90 | 643.55 | 637.25 | 640.20 | 640.20 | 1,389 |
| Apr 22, 2025 | 640.50 | 640.55 | 636.00 | 636.20 | 636.20 | 2,922 |
| Apr 21, 2025 | 643.85 | 643.85 | 635.80 | 638.90 | 638.90 | 3,364 |
| Apr 17, 2025 | 635.70 | 637.55 | 632.95 | 636.10 | 636.10 | 1,069 |
| Apr 16, 2025 | 634.05 | 638.80 | 632.85 | 634.90 | 634.90 | 3,397 |
| Apr 15, 2025 | 642.90 | 642.90 | 631.25 | 634.60 | 634.60 | 1,660 |
| Apr 11, 2025 | 657.00 | 657.00 | 632.00 | 634.65 | 634.65 | 997 |
| Apr 9, 2025 | 634.50 | 636.75 | 632.15 | 636.00 | 636.00 | 388 |
| Apr 8, 2025 | 634.10 | 641.55 | 626.45 | 635.05 | 635.05 | 6,809 |
| Apr 7, 2025 | 633.05 | 641.35 | 625.60 | 630.55 | 630.55 | 2,240 |
| Apr 4, 2025 | 635.50 | 637.05 | 630.65 | 631.60 | 631.60 | 385 |
| Apr 3, 2025 | 640.00 | 640.00 | 634.55 | 635.40 | 635.40 | 639 |
| Apr 2, 2025 | 635.35 | 640.30 | 633.05 | 636.70 | 636.70 | 944 |
| Apr 1, 2025 | 634.90 | 638.90 | 632.60 | 635.35 | 635.35 | 895 |
| Mar 28, 2025 | 633.80 | 636.90 | 632.00 | 632.30 | 632.30 | 5,560 |
| Mar 27, 2025 | 633.00 | 637.00 | 630.60 | 633.80 | 633.80 | 6,514 |
| Mar 26, 2025 | 630.45 | 631.75 | 627.80 | 629.35 | 629.35 | 5,747 |
| Mar 25, 2025 | 625.00 | 632.90 | 625.00 | 628.85 | 628.85 | 800 |
| Mar 24, 2025 | 638.95 | 641.85 | 628.85 | 629.95 | 629.95 | 1,741 |
| Mar 21, 2025 | 630.75 | 639.00 | 629.85 | 632.70 | 632.70 | 4,750 |
| Mar 20, 2025 | 634.90 | 634.95 | 629.50 | 630.75 | 630.75 | 954 |
| Mar 19, 2025 | 630.00 | 634.55 | 620.85 | 631.35 | 631.35 | 7,652 |
| Mar 18, 2025 | 631.35 | 631.55 | 625.85 | 628.20 | 628.20 | 824 |
| Mar 17, 2025 | 629.00 | 629.45 | 624.95 | 627.45 | 627.45 | 3,656 |
| Mar 13, 2025 | 629.30 | 636.00 | 625.20 | 626.00 | 626.00 | 2,288 |
| Mar 12, 2025 | 625.05 | 634.25 | 625.05 | 629.30 | 629.30 | 3,402 |
| Mar 11, 2025 | 625.70 | 633.00 | 625.05 | 627.30 | 627.30 | 3,505 |
| Mar 10, 2025 | 638.70 | 638.70 | 624.90 | 629.40 | 629.40 | 1,637 |
| Mar 7, 2025 | 621.00 | 629.75 | 621.00 | 626.15 | 626.15 | 2,215 |
| Mar 6, 2025 | 639.90 | 639.90 | 624.15 | 627.65 | 627.65 | 1,891 |
| Mar 5, 2025 | 617.20 | 631.10 | 617.20 | 625.35 | 625.35 | 4,729 |
| Mar 4, 2025 | 620.65 | 623.20 | 614.05 | 617.20 | 617.20 | 2,005 |
| Mar 3, 2025 | 622.00 | 633.20 | 614.30 | 617.30 | 617.30 | 8,746 |
| Feb 28, 2025 | 631.00 | 635.30 | 620.00 | 621.25 | 621.25 | 5,050 |
| Feb 27, 2025 | 630.00 | 636.10 | 619.45 | 629.55 | 629.55 | 3,943 |
| Feb 25, 2025 | 612.05 | 635.05 | 612.05 | 628.90 | 628.90 | 3,510 |
| Feb 24, 2025 | 625.90 | 625.90 | 612.95 | 620.50 | 620.50 | 3,257 |
| Feb 21, 2025 | 630.00 | 636.00 | 621.20 | 625.90 | 625.90 | 3,909 |
| Feb 20, 2025 | 622.10 | 628.95 | 615.60 | 627.00 | 627.00 | 5,108 |
| Feb 19, 2025 | 613.00 | 627.65 | 607.05 | 622.05 | 622.05 | 1,713 |
| Feb 18, 2025 | 624.95 | 624.95 | 616.05 | 620.00 | 620.00 | 2,521 |
| Feb 17, 2025 | 624.00 | 624.00 | 612.55 | 618.05 | 618.05 | 2,627 |
| Feb 14, 2025 | 629.00 | 633.55 | 614.45 | 618.00 | 618.00 | 1,048 |
| Feb 13, 2025 | 620.95 | 624.90 | 616.25 | 617.20 | 617.20 | 311 |
| Feb 12, 2025 | 609.90 | 623.00 | 609.90 | 619.85 | 619.85 | 4,931 |
| Feb 11, 2025 | 628.95 | 628.95 | 619.00 | 620.25 | 620.25 | 1,606 |
| Feb 10, 2025 | 621.00 | 628.20 | 617.85 | 622.05 | 622.05 | 1,830 |
| Feb 7, 2025 | 622.10 | 634.35 | 611.45 | 627.90 | 627.90 | 7,239 |
| Feb 6, 2025 | 629.05 | 634.95 | 625.55 | 631.45 | 631.45 | 1,802 |
| Feb 5, 2025 | 643.95 | 643.95 | 624.05 | 627.25 | 627.25 | 3,576 |
| Feb 4, 2025 | 636.90 | 637.55 | 625.00 | 630.50 | 630.50 | 1,237 |
| Feb 3, 2025 | 612.00 | 643.40 | 612.00 | 630.20 | 630.20 | 4,347 |
| Feb 1, 2025 | 639.00 | 648.80 | 620.10 | 626.80 | 626.80 | 2,014 |
| Jan 31, 2025 | 636.90 | 642.35 | 626.00 | 632.95 | 632.95 | 6,535 |
| Jan 30, 2025 | 648.50 | 648.50 | 634.55 | 636.90 | 636.90 | 2,858 |
| Jan 29, 2025 | 638.95 | 644.25 | 631.00 | 635.75 | 635.75 | 849 |
| Jan 28, 2025 | 622.00 | 642.80 | 614.45 | 634.85 | 634.85 | 1,972 |
| Jan 27, 2025 | 635.05 | 635.75 | 613.65 | 626.70 | 626.70 | 4,891 |
| Jan 24, 2025 | 649.00 | 653.65 | 636.60 | 640.95 | 640.95 | 3,184 |
| Jan 23, 2025 | 647.45 | 654.50 | 643.50 | 645.25 | 645.25 | 991 |
| Jan 22, 2025 | 628.00 | 678.75 | 625.90 | 652.85 | 652.85 | 4,882 |
| Jan 21, 2025 | 650.00 | 650.00 | 633.00 | 635.75 | 635.75 | 1,077 |
| Jan 20, 2025 | 648.00 | 651.00 | 641.60 | 646.15 | 646.15 | 2,005 |
| Jan 17, 2025 | 655.45 | 661.00 | 650.25 | 651.70 | 651.70 | 1,807 |
| Jan 16, 2025 | 678.35 | 678.35 | 653.95 | 657.75 | 657.75 | 1,473 |
| Jan 15, 2025 | 663.95 | 663.95 | 643.35 | 659.75 | 659.75 | 2,739 |
| Jan 14, 2025 | 623.05 | 655.95 | 623.05 | 650.30 | 650.30 | 1,460 |
| Jan 13, 2025 | 667.95 | 667.95 | 621.85 | 632.60 | 632.60 | 9,764 |
| Jan 10, 2025 | 685.00 | 685.00 | 652.10 | 654.40 | 654.40 | 2,223 |
| Jan 9, 2025 | 662.05 | 682.20 | 662.05 | 679.10 | 679.10 | 10,597 |
| Jan 8, 2025 | 685.00 | 685.00 | 665.45 | 673.30 | 673.30 | 2,699 |
| Jan 7, 2025 | 657.50 | 687.80 | 657.50 | 684.75 | 684.75 | 10,335 |
| Jan 6, 2025 | 677.50 | 681.65 | 660.00 | 668.35 | 668.35 | 8,760 |
| Jan 3, 2025 | 688.95 | 693.25 | 678.10 | 680.10 | 680.10 | 4,519 |
| Jan 2, 2025 | 668.75 | 683.65 | 668.05 | 678.35 | 678.35 | 9,568 |
| Jan 1, 2025 | 664.95 | 670.70 | 650.00 | 667.85 | 667.85 | 7,572 |
| Dec 31, 2024 | 648.00 | 658.15 | 635.00 | 649.80 | 649.80 | 7,701 |
| Dec 30, 2024 | 684.95 | 684.95 | 655.40 | 659.40 | 659.40 | 6,665 |
| Dec 27, 2024 | 683.35 | 683.35 | 669.15 | 670.65 | 670.65 | 14,172 |
| Dec 26, 2024 | 676.40 | 685.25 | 661.65 | 678.20 | 678.20 | 6,220 |
| Dec 24, 2024 | 670.05 | 686.80 | 670.05 | 673.05 | 673.05 | 5,797 |
| Dec 23, 2024 | 676.95 | 684.55 | 666.70 | 677.35 | 677.35 | 12,591 |
| Dec 20, 2024 | 685.00 | 699.00 | 674.90 | 679.80 | 679.80 | 13,136 |
| Dec 19, 2024 | 674.10 | 688.25 | 674.10 | 685.15 | 685.15 | 8,526 |
| Dec 18, 2024 | 667.50 | 694.05 | 667.50 | 686.25 | 686.25 | 17,415 |
| Dec 17, 2024 | 686.05 | 699.80 | 673.35 | 678.85 | 678.85 | 20,374 |
| Dec 16, 2024 | 679.00 | 688.00 | 660.05 | 683.65 | 683.65 | 14,617 |
| Dec 13, 2024 | 666.10 | 677.45 | 652.50 | 666.50 | 666.50 | 20,499 |
| Dec 12, 2024 | 664.00 | 668.75 | 645.10 | 664.55 | 664.55 | 18,899 |
| Dec 11, 2024 | 665.00 | 665.00 | 649.00 | 653.65 | 653.65 | 8,564 |
| Dec 10, 2024 | 679.25 | 687.45 | 650.90 | 654.20 | 654.20 | 10,238 |
| Dec 9, 2024 | 661.00 | 680.25 | 661.00 | 673.65 | 673.65 | 20,503 |
| Dec 6, 2024 | 642.05 | 670.00 | 642.05 | 665.25 | 665.25 | 17,546 |
| Dec 5, 2024 | 664.95 | 670.30 | 647.70 | 655.10 | 655.10 | 17,270 |
| Dec 4, 2024 | 650.00 | 650.00 | 637.55 | 644.25 | 644.25 | 11,972 |
| Dec 3, 2024 | 640.50 | 651.40 | 640.50 | 643.35 | 643.35 | 7,580 |
| Dec 2, 2024 | 676.95 | 676.95 | 640.35 | 645.15 | 645.15 | 22,343 |
| Nov 29, 2024 | 661.40 | 685.15 | 646.65 | 671.00 | 671.00 | 41,857 |
| Nov 28, 2024 | 630.00 | 656.80 | 628.10 | 650.15 | 650.15 | 27,396 |
| Nov 27, 2024 | 623.50 | 652.00 | 614.05 | 624.95 | 624.95 | 43,686 |
| Nov 26, 2024 | 635.00 | 635.00 | 617.05 | 621.60 | 621.60 | 25,378 |
| Nov 25, 2024 | 630.00 | 641.35 | 618.00 | 626.20 | 626.20 | 38,558 |
| Nov 22, 2024 | 606.95 | 625.00 | 605.00 | 614.35 | 614.35 | 20,643 |
| Nov 21, 2024 | 648.90 | 648.90 | 606.50 | 609.35 | 609.35 | 83,059 |
| Nov 19, 2024 | 659.65 | 734.75 | 647.95 | 671.75 | 671.75 | 80,318 |
| Nov 18, 2024 | 630.15 | 657.80 | 619.65 | 641.55 | 641.55 | 13,130 |
| Nov 14, 2024 | 617.40 | 631.60 | 616.00 | 616.95 | 616.95 | 4,761 |
| Nov 13, 2024 | 634.00 | 634.60 | 608.30 | 619.75 | 619.75 | 7,658 |
| Nov 12, 2024 | 645.00 | 645.00 | 621.90 | 624.50 | 624.50 | 3,733 |
| Nov 11, 2024 | 635.90 | 635.90 | 616.95 | 631.90 | 631.90 | 4,157 |
| Nov 8, 2024 | 627.00 | 658.65 | 607.15 | 635.25 | 635.25 | 5,380 |
| Nov 7, 2024 | 622.95 | 625.00 | 611.95 | 616.20 | 616.20 | 6,988 |
| Nov 6, 2024 | 592.00 | 616.45 | 592.00 | 612.75 | 612.75 | 2,378 |
| Nov 4, 2024 | 613.00 | 614.00 | 599.90 | 608.10 | 608.10 | 8,399 |
| Nov 1, 2024 | 615.00 | 619.00 | 607.00 | 613.55 | 613.55 | 4,969 |
| Oct 31, 2024 | 594.35 | 605.90 | 592.50 | 603.40 | 603.40 | 4,556 |
| Oct 29, 2024 | 629.80 | 629.80 | 599.20 | 612.80 | 612.80 | 3,927 |
| Oct 28, 2024 | 589.40 | 637.00 | 589.40 | 618.95 | 618.95 | 6,730 |
| Oct 25, 2024 | 591.00 | 623.50 | 566.50 | 600.05 | 600.05 | 19,289 |
| Oct 24, 2024 | 613.20 | 613.20 | 586.45 | 590.40 | 590.40 | 3,509 |
| Oct 23, 2024 | 606.00 | 619.40 | 589.40 | 594.00 | 594.00 | 5,429 |
| Oct 22, 2024 | 632.00 | 632.65 | 604.05 | 606.00 | 606.00 | 4,976 |
| Oct 21, 2024 | 643.35 | 654.90 | 631.80 | 634.45 | 634.45 | 1,741 |
| Oct 18, 2024 | 649.00 | 652.75 | 645.50 | 647.95 | 647.95 | 1,128 |
| Oct 17, 2024 | 642.25 | 650.50 | 638.50 | 645.55 | 645.55 | 1,691 |
| Oct 16, 2024 | 642.30 | 643.10 | 638.45 | 640.80 | 640.80 | 1,243 |
| Oct 15, 2024 | 650.00 | 653.50 | 640.55 | 644.50 | 644.50 | 2,708 |
| Oct 14, 2024 | 654.05 | 664.00 | 645.00 | 647.90 | 647.90 | 4,537 |
| Oct 11, 2024 | 664.00 | 664.60 | 655.05 | 659.60 | 659.60 | 493 |
| Oct 10, 2024 | 660.00 | 673.00 | 658.50 | 663.60 | 663.60 | 5,246 |
| Oct 9, 2024 | 661.45 | 669.75 | 657.00 | 659.50 | 659.50 | 5,142 |
| Oct 8, 2024 | 633.00 | 667.00 | 630.60 | 661.00 | 661.00 | 8,794 |
| Oct 7, 2024 | 652.00 | 652.00 | 625.65 | 632.35 | 632.35 | 3,765 |
| Oct 4, 2024 | 642.00 | 655.00 | 638.00 | 645.65 | 645.65 | 5,654 |
| Oct 3, 2024 | 651.05 | 655.95 | 638.00 | 645.45 | 645.45 | 10,331 |
| Oct 1, 2024 | 653.90 | 660.85 | 651.00 | 658.20 | 658.20 | 2,994 |
| Sep 30, 2024 | 648.50 | 658.40 | 648.50 | 652.55 | 652.55 | 3,186 |
| Sep 27, 2024 | 670.80 | 670.80 | 647.50 | 652.50 | 652.50 | 4,035 |
| Sep 26, 2024 | 674.95 | 674.95 | 665.00 | 668.00 | 668.00 | 4,232 |
| Sep 25, 2024 | 685.00 | 685.00 | 662.85 | 669.00 | 669.00 | 10,022 |
| Sep 24, 2024 | 701.15 | 701.15 | 674.20 | 676.05 | 676.05 | 9,689 |
| Sep 23, 2024 | 679.85 | 708.90 | 673.70 | 688.65 | 688.65 | 19,562 |
| Sep 20, 2024 | 679.45 | 680.05 | 668.45 | 674.45 | 674.45 | 1,591 |
| Sep 19, 2024 | 697.00 | 697.00 | 669.40 | 671.85 | 671.85 | 845 |
| Sep 18, 2024 | 700.00 | 700.00 | 676.90 | 680.70 | 680.70 | 1,068 |
| Sep 17, 2024 | 708.00 | 708.00 | 686.40 | 687.30 | 687.30 | 3,813 |
| Sep 16, 2024 | 704.95 | 720.65 | 685.70 | 696.55 | 696.55 | 5,622 |
| Sep 13, 2024 | 670.00 | 708.00 | 666.30 | 701.85 | 701.85 | 6,465 |
| Sep 12, 2024 | 674.60 | 680.00 | 663.75 | 672.75 | 672.75 | 3,345 |
| Sep 11, 2024 | 685.70 | 685.70 | 660.80 | 661.35 | 661.35 | 1,015 |
| Sep 10, 2024 | 668.15 | 675.70 | 666.40 | 669.75 | 669.75 | 1,765 |
| Sep 9, 2024 | 663.00 | 677.10 | 661.85 | 664.95 | 664.95 | 3,368 |
| Sep 6, 2024 | 668.00 | 687.85 | 668.00 | 677.10 | 677.10 | 3,360 |
| Sep 5, 2024 | 683.95 | 683.95 | 670.35 | 671.85 | 671.85 | 2,201 |
| Sep 4, 2024 | 679.25 | 679.25 | 669.35 | 672.20 | 672.20 | 2,245 |
| Sep 3, 2024 | 682.00 | 682.00 | 670.45 | 674.35 | 674.35 | 4,072 |
| Sep 2, 2024 | 689.95 | 689.95 | 672.35 | 675.20 | 675.20 | 6,490 |
| Aug 30, 2024 | 682.00 | 689.55 | 680.00 | 683.75 | 683.75 | 1,130 |
| Aug 29, 2024 | 702.80 | 702.80 | 676.30 | 678.35 | 678.35 | 1,359 |
| Aug 28, 2024 | 702.95 | 709.00 | 685.05 | 689.00 | 689.00 | 1,964 |
| Aug 26, 2024 | 685.95 | 685.95 | 672.00 | 675.50 | 675.50 | 6,732 |
| Aug 23, 2024 | 690.00 | 690.00 | 676.00 | 680.30 | 680.30 | 3,562 |
| Aug 22, 2024 | 700.00 | 700.00 | 684.00 | 685.65 | 685.65 | 1,848 |
| Aug 21, 2024 | 683.00 | 690.85 | 682.00 | 685.25 | 685.25 | 3,611 |
| Aug 20, 2024 | 672.00 | 690.45 | 672.00 | 681.15 | 681.15 | 1,265 |
| Aug 19, 2024 | 670.00 | 683.45 | 669.95 | 678.20 | 678.20 | 6,537 |
| Aug 16, 2024 | 678.00 | 684.70 | 672.25 | 676.80 | 676.80 | 5,968 |
| Aug 14, 2024 | 703.20 | 713.50 | 658.70 | 678.00 | 678.00 | 16,118 |
| Aug 13, 2024 | 706.90 | 712.60 | 686.10 | 689.85 | 689.85 | 6,196 |
| Aug 12, 2024 | 685.00 | 717.95 | 675.00 | 707.10 | 707.10 | 7,223 |
| Aug 9, 2024 | 683.00 | 688.60 | 679.65 | 685.10 | 685.10 | 964 |
| Aug 8, 2024 | 693.80 | 693.80 | 670.80 | 672.75 | 672.75 | 846 |
| Aug 7, 2024 | 667.80 | 683.10 | 667.75 | 680.20 | 680.20 | 2,392 |
| Aug 6, 2024 | 665.20 | 686.45 | 656.00 | 658.60 | 658.60 | 5,327 |
| Aug 5, 2024 | 707.00 | 710.20 | 662.90 | 668.60 | 668.60 | 28,130 |
| Aug 2, 2024 | 713.05 | 745.00 | 693.00 | 727.20 | 727.20 | 41,409 |
| Aug 1, 2024 | 682.70 | 720.00 | 682.70 | 713.85 | 713.85 | 18,134 |
| Jul 31, 2024 | 696.00 | 696.00 | 677.15 | 682.75 | 682.75 | 4,629 |
| Jul 30, 2024 | 685.60 | 695.00 | 685.60 | 689.05 | 689.05 | 3,594 |
| Jul 29, 2024 | 690.05 | 698.95 | 681.75 | 682.80 | 682.80 | 2,916 |
| Jul 26, 2024 | 689.05 | 695.10 | 680.85 | 684.85 | 684.85 | 10,008 |
| Jul 25, 2024 | 671.60 | 685.65 | 671.60 | 675.50 | 675.50 | 2,121 |
| Jul 24, 2024 | 687.00 | 692.90 | 681.95 | 685.30 | 685.30 | 775 |
| Jul 23, 2024 | 680.00 | 698.95 | 674.00 | 680.05 | 680.05 | 7,841 |
| Jul 22, 2024 | 661.00 | 684.20 | 653.85 | 678.00 | 678.00 | 3,581 |
| Jul 19, 2024 | 685.00 | 685.05 | 655.60 | 661.40 | 661.40 | 2,659 |
| Jul 18, 2024 | 680.00 | 688.05 | 672.65 | 683.80 | 683.80 | 2,178 |
| Jul 16, 2024 | 683.05 | 689.20 | 678.05 | 682.35 | 682.35 | 1,429 |
| Jul 15, 2024 | 691.95 | 692.45 | 678.95 | 683.05 | 683.05 | 5,293 |
| Jul 12, 2024 | 715.00 | 715.00 | 690.00 | 691.05 | 691.05 | 974 |
| Jul 11, 2024 | 708.35 | 708.35 | 696.65 | 704.15 | 704.15 | 11,876 |
| Jul 10, 2024 | 695.85 | 700.05 | 678.50 | 694.25 | 694.25 | 6,580 |
| Jul 9, 2024 | 702.00 | 707.40 | 694.20 | 700.80 | 700.80 | 10,962 |
| Jul 8, 2024 | 681.00 | 709.50 | 681.00 | 698.90 | 698.90 | 8,998 |
| Jul 5, 2024 | 691.40 | 695.75 | 674.10 | 680.10 | 680.10 | 8,467 |
| Jul 4, 2024 | 691.00 | 691.00 | 678.15 | 682.65 | 682.65 | 2,942 |
| Jul 3, 2024 | 691.80 | 691.80 | 660.00 | 679.40 | 679.40 | 9,234 |
| Jul 2, 2024 | 699.55 | 699.55 | 672.45 | 691.80 | 691.80 | 4,822 |
| Jul 1, 2024 | 689.55 | 697.80 | 681.15 | 689.60 | 689.60 | 3,358 |
| Jun 28, 2024 | 682.95 | 690.25 | 679.10 | 684.15 | 684.15 | 6,150 |
| Jun 27, 2024 | 679.25 | 687.85 | 671.30 | 679.40 | 679.40 | 4,996 |
| Jun 26, 2024 | 686.00 | 686.00 | 667.00 | 674.60 | 674.60 | 11,816 |
| Jun 25, 2024 | 660.30 | 675.00 | 647.20 | 667.65 | 667.65 | 7,263 |
| Jun 24, 2024 | 647.00 | 657.35 | 647.00 | 650.20 | 650.20 | 7,478 |
| Jun 21, 2024 | 680.00 | 680.00 | 644.00 | 647.10 | 647.10 | 2,057 |
| Jun 20, 2024 | 665.00 | 666.80 | 651.95 | 656.20 | 656.20 | 5,036 |
| Jun 19, 2024 | 668.10 | 669.10 | 652.65 | 654.70 | 654.70 | 8,184 |
| Jun 18, 2024 | 660.20 | 669.00 | 660.00 | 666.15 | 666.15 | 8,104 |
| Jun 14, 2024 | 661.00 | 669.25 | 657.50 | 660.20 | 660.20 | 5,361 |
| Jun 13, 2024 | 670.05 | 671.95 | 658.15 | 661.00 | 661.00 | 8,868 |
| Jun 12, 2024 | 667.00 | 670.30 | 663.00 | 668.50 | 668.50 | 2,991 |
| Jun 11, 2024 | 670.00 | 680.60 | 665.90 | 667.05 | 667.05 | 2,658 |
| Jun 10, 2024 | 665.60 | 675.45 | 657.65 | 670.00 | 670.00 | 5,304 |
| Jun 7, 2024 | 647.90 | 674.80 | 646.15 | 663.20 | 663.20 | 13,085 |
| Jun 6, 2024 | 622.25 | 656.90 | 620.00 | 641.35 | 641.35 | 9,118 |
| Jun 5, 2024 | 601.05 | 624.00 | 599.25 | 622.95 | 622.95 | 8,666 |
| Jun 4, 2024 | 680.00 | 680.00 | 603.55 | 611.50 | 611.50 | 4,026 |