55.40
-2.92
(-5.01%)
At close: April 17 at 3:30:02 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 62,339 |
| Apr 16, 2025 | 58.32 | 60.00 | 58.32 | 58.32 | 58.32 | 154,830 |
| Apr 15, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 25,390 |
| Apr 11, 2025 | 81.90 | 88.00 | 72.00 | 72.00 | 72.00 | 634,813 |
| Apr 9, 2025 | 81.89 | 81.89 | 77.40 | 80.00 | 80.00 | 17,001 |
| Apr 8, 2025 | 78.30 | 82.99 | 77.60 | 80.17 | 80.17 | 214,382 |
| Apr 7, 2025 | 78.60 | 80.00 | 74.00 | 78.20 | 78.20 | 50,183 |
| Apr 4, 2025 | 81.94 | 81.94 | 78.00 | 79.49 | 79.49 | 209,227 |
| Apr 3, 2025 | 84.90 | 86.05 | 81.03 | 81.07 | 81.07 | 250,943 |
| Apr 2, 2025 | 85.00 | 86.47 | 83.25 | 85.30 | 85.30 | 40,937 |
| Apr 1, 2025 | 84.71 | 86.65 | 82.90 | 84.89 | 84.89 | 26,694 |
| Mar 28, 2025 | 84.14 | 85.95 | 82.61 | 84.86 | 84.86 | 7,695 |
| Mar 27, 2025 | 82.25 | 84.30 | 80.61 | 83.81 | 83.81 | 14,258 |
| Mar 26, 2025 | 83.90 | 86.01 | 80.00 | 82.23 | 82.23 | 37,733 |
| Mar 25, 2025 | 87.00 | 87.00 | 82.05 | 83.42 | 83.42 | 42,288 |
| Mar 24, 2025 | 87.89 | 88.01 | 83.29 | 85.95 | 85.95 | 175,003 |
| Mar 21, 2025 | 88.30 | 90.10 | 83.56 | 83.82 | 83.82 | 87,301 |
| Mar 20, 2025 | 84.30 | 88.00 | 83.00 | 87.96 | 87.96 | 75,404 |
| Mar 19, 2025 | 81.39 | 84.85 | 79.80 | 84.41 | 84.41 | 67,538 |
| Mar 18, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Mar 17, 2025 | 87.49 | 87.49 | 80.50 | 81.33 | 81.33 | 10,573 |
| Mar 13, 2025 | 85.70 | 85.71 | 81.51 | 84.54 | 84.54 | 9,136 |
| Mar 12, 2025 | 85.04 | 87.86 | 83.51 | 84.72 | 84.72 | 20,185 |
| Mar 11, 2025 | 80.36 | 84.95 | 79.51 | 84.54 | 84.54 | 114,564 |
| Mar 10, 2025 | 83.00 | 83.70 | 80.35 | 81.96 | 81.96 | 3,114 |
| Mar 7, 2025 | 80.35 | 83.53 | 78.51 | 82.69 | 82.69 | 5,038 |
| Mar 6, 2025 | 79.80 | 81.00 | 78.40 | 80.47 | 80.47 | 11,200 |
| Mar 5, 2025 | 79.79 | 80.90 | 76.51 | 80.32 | 80.32 | 9,888 |
| Mar 4, 2025 | 79.99 | 79.99 | 77.00 | 78.83 | 78.83 | 25,468 |
| Mar 3, 2025 | 80.00 | 81.97 | 75.59 | 79.82 | 79.82 | 25,605 |
| Feb 28, 2025 | 80.00 | 80.00 | 77.00 | 79.57 | 79.57 | 2,397 |
| Feb 27, 2025 | 80.00 | 80.00 | 76.00 | 79.26 | 79.26 | 7,606 |
| Feb 25, 2025 | 80.50 | 81.98 | 78.10 | 79.53 | 79.53 | 7,519 |
| Feb 24, 2025 | 82.50 | 84.50 | 78.15 | 79.13 | 79.13 | 9,768 |
| Feb 21, 2025 | 83.00 | 83.00 | 79.80 | 82.27 | 82.27 | 3,012 |
| Feb 20, 2025 | 83.00 | 84.80 | 81.10 | 83.12 | 83.12 | 3,345 |
| Feb 19, 2025 | 85.95 | 85.95 | 78.51 | 81.60 | 81.60 | 4,719 |
| Feb 18, 2025 | 83.50 | 86.89 | 81.28 | 82.56 | 82.56 | 12,825 |
| Feb 17, 2025 | 84.79 | 86.66 | 81.00 | 85.56 | 85.56 | 14,477 |
| Feb 14, 2025 | 83.09 | 84.90 | 79.02 | 84.28 | 84.28 | 17,318 |
| Feb 13, 2025 | 82.00 | 84.01 | 79.28 | 83.09 | 83.09 | 53,098 |
| Feb 12, 2025 | 81.42 | 84.50 | 81.42 | 83.46 | 83.46 | 128,355 |
| Feb 11, 2025 | 88.05 | 91.70 | 85.71 | 85.71 | 85.71 | 3,295 |
| Feb 10, 2025 | 94.00 | 95.00 | 89.07 | 90.23 | 90.23 | 18,009 |
| Feb 7, 2025 | 90.00 | 94.25 | 89.50 | 93.75 | 93.75 | 110,678 |
| Feb 6, 2025 | 91.99 | 91.99 | 89.00 | 91.27 | 91.27 | 15,745 |
| Feb 5, 2025 | 90.45 | 92.25 | 89.00 | 91.75 | 91.75 | 7,445 |
| Feb 4, 2025 | 91.30 | 91.30 | 86.64 | 90.35 | 90.35 | 36,749 |
| Feb 3, 2025 | 89.45 | 91.30 | 88.88 | 91.21 | 91.21 | 3,832 |
| Feb 1, 2025 | 89.60 | 92.00 | 88.30 | 91.74 | 91.74 | 10,883 |
| Jan 31, 2025 | 88.73 | 90.00 | 86.14 | 89.86 | 89.86 | 15,246 |
| Jan 30, 2025 | 89.85 | 89.85 | 87.01 | 88.76 | 88.76 | 2,573 |
| Jan 29, 2025 | 87.00 | 90.55 | 86.04 | 89.16 | 89.16 | 8,050 |
| Jan 28, 2025 | 86.00 | 87.00 | 83.00 | 86.55 | 86.55 | 4,982 |
| Jan 27, 2025 | 86.96 | 89.64 | 85.00 | 86.00 | 86.00 | 12,297 |
| Jan 24, 2025 | 91.90 | 91.90 | 86.00 | 89.18 | 89.18 | 10,206 |
| Jan 23, 2025 | 87.89 | 90.00 | 83.56 | 88.70 | 88.70 | 22,774 |
| Jan 22, 2025 | 87.97 | 88.00 | 82.00 | 86.96 | 86.96 | 34,519 |
| Jan 21, 2025 | 85.00 | 88.15 | 84.00 | 85.15 | 85.15 | 51,792 |
| Jan 20, 2025 | 82.50 | 84.00 | 78.52 | 83.99 | 83.99 | 45,852 |
| Jan 17, 2025 | 82.50 | 82.50 | 80.96 | 82.50 | 82.50 | 3,925 |
| Jan 16, 2025 | 81.40 | 81.40 | 79.65 | 81.40 | 81.40 | 3,305 |
| Jan 15, 2025 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 601 |
| Jan 14, 2025 | 81.00 | 81.00 | 79.36 | 81.00 | 81.00 | 4,713 |
| Jan 13, 2025 | 79.95 | 80.90 | 79.95 | 79.95 | 79.95 | 6,549 |
| Jan 10, 2025 | 80.60 | 80.60 | 78.50 | 80.60 | 80.60 | 9,368 |
| Jan 9, 2025 | 79.30 | 79.30 | 77.95 | 79.30 | 79.30 | 4,857 |
| Jan 8, 2025 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | 6,288 |
| Jan 7, 2025 | 76.50 | 76.50 | 75.46 | 76.50 | 76.50 | 34,912 |
| Jan 6, 2025 | 75.46 | 76.90 | 75.46 | 75.46 | 75.46 | 73,412 |
| Jan 3, 2025 | 77.00 | 78.50 | 76.94 | 77.00 | 77.00 | 3,961 |
| Jan 2, 2025 | 78.50 | 78.50 | 77.64 | 78.50 | 78.50 | 2,901 |
| Jan 1, 2025 | 79.23 | 80.00 | 79.23 | 79.23 | 79.23 | 2,672 |
| Dec 31, 2024 | 80.00 | 80.00 | 77.32 | 80.00 | 80.00 | 8,927 |
| Dec 30, 2024 | 78.90 | 78.90 | 76.77 | 78.90 | 78.90 | 40,492 |
| Dec 27, 2024 | 78.34 | 79.80 | 78.34 | 78.34 | 78.34 | 5,262 |
| Dec 26, 2024 | 79.94 | 81.50 | 79.94 | 79.94 | 79.94 | 30,719 |
| Dec 24, 2024 | 81.58 | 82.71 | 81.05 | 81.58 | 81.58 | 17,163 |
| Dec 23, 2024 | 82.71 | 82.71 | 79.46 | 82.71 | 82.71 | 7,692 |
| Dec 20, 2024 | 81.09 | 81.09 | 79.00 | 81.09 | 81.09 | 11,214 |
| Dec 19, 2024 | 79.50 | 79.50 | 76.44 | 79.50 | 79.50 | 11,793 |
| Dec 18, 2024 | 78.00 | 78.00 | 75.41 | 78.00 | 78.00 | 6,833 |
| Dec 17, 2024 | 76.95 | 76.95 | 75.05 | 76.95 | 76.95 | 12,589 |
| Dec 16, 2024 | 75.78 | 75.78 | 72.81 | 75.78 | 75.78 | 25,001 |
| Dec 13, 2024 | 74.30 | 74.99 | 74.25 | 74.30 | 74.30 | 12,325 |
| Dec 12, 2024 | 75.01 | 75.01 | 74.99 | 75.01 | 75.01 | 17,100 |
| Dec 11, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 11,604 |
| Dec 10, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 15,952 |
| Dec 9, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 14,996 |
| Dec 6, 2024 | 69.31 | 69.31 | 68.00 | 69.31 | 69.31 | 26,420 |
| Dec 5, 2024 | 67.96 | 67.96 | 66.64 | 67.96 | 67.96 | 14,514 |
| Dec 4, 2024 | 66.64 | 67.95 | 66.64 | 66.64 | 66.64 | 1,942 |
| Dec 3, 2024 | 68.00 | 68.00 | 66.64 | 68.00 | 68.00 | 32,903 |
| Dec 2, 2024 | 68.00 | 68.00 | 66.47 | 68.00 | 68.00 | 14,204 |
| Nov 29, 2024 | 67.83 | 67.83 | 65.17 | 67.83 | 67.83 | 64,263 |
| Nov 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3,577 |
| Nov 27, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 21,921 |
| Nov 26, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 9,595 |
| Nov 25, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 3,986 |
| Nov 22, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 12,050 |
| Nov 21, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 10,406 |
| Nov 19, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 8,589 |
| Nov 18, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 5,646 |
| Nov 14, 2024 | 56.80 | 56.80 | 56.75 | 56.80 | 56.80 | 17,740 |
| Nov 13, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 11,351 |
| Nov 12, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 5,994 |
| Nov 11, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 8,755 |
| Nov 8, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 17,933 |
| Nov 7, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 4,105 |
| Nov 6, 2024 | 48.95 | 49.02 | 47.49 | 49.02 | 49.02 | 15,599 |
| Nov 5, 2024 | 45.49 | 46.69 | 45.49 | 46.69 | 46.69 | 6,677 |
| Nov 4, 2024 | 45.45 | 45.58 | 41.50 | 44.47 | 44.47 | 22,650 |
| Nov 1, 2024 | 44.00 | 44.00 | 42.51 | 43.41 | 43.41 | 4,445 |
| Oct 31, 2024 | 44.96 | 44.96 | 43.15 | 43.96 | 43.96 | 1,001 |
| Oct 30, 2024 | 42.35 | 44.67 | 42.35 | 43.80 | 43.80 | 3,745 |
| Oct 29, 2024 | 43.17 | 44.00 | 43.00 | 43.46 | 43.46 | 1,282 |
| Oct 28, 2024 | 43.87 | 46.00 | 42.30 | 43.09 | 43.09 | 3,916 |
| Oct 25, 2024 | 45.99 | 45.99 | 43.69 | 43.87 | 43.87 | 7,867 |
| Oct 24, 2024 | 46.21 | 46.50 | 44.30 | 45.99 | 45.99 | 3,419 |
| Oct 23, 2024 | 43.98 | 45.44 | 43.01 | 45.22 | 45.22 | 7,182 |
| Oct 22, 2024 | 44.05 | 45.00 | 43.03 | 43.29 | 43.29 | 12,996 |
| Oct 21, 2024 | 46.00 | 46.12 | 44.00 | 44.36 | 44.36 | 3,384 |
| Oct 18, 2024 | 46.00 | 46.78 | 44.90 | 46.12 | 46.12 | 7,236 |
| Oct 17, 2024 | 46.98 | 46.99 | 45.50 | 46.10 | 46.10 | 3,606 |
| Oct 16, 2024 | 45.07 | 47.37 | 45.06 | 46.24 | 46.24 | 4,602 |
| Oct 15, 2024 | 47.49 | 47.49 | 45.52 | 46.67 | 46.67 | 5,046 |
| Oct 14, 2024 | 46.20 | 47.36 | 46.20 | 46.37 | 46.37 | 12,254 |
| Oct 11, 2024 | 46.25 | 47.00 | 45.03 | 46.24 | 46.24 | 3,688 |
| Oct 10, 2024 | 47.00 | 47.20 | 44.65 | 46.29 | 46.29 | 13,390 |
| Oct 9, 2024 | 46.19 | 47.20 | 45.55 | 46.80 | 46.80 | 9,648 |
| Oct 8, 2024 | 44.05 | 46.19 | 44.01 | 45.43 | 45.43 | 4,470 |
| Oct 7, 2024 | 45.25 | 46.86 | 44.51 | 44.86 | 44.86 | 13,636 |
| Oct 4, 2024 | 47.49 | 48.57 | 46.21 | 46.86 | 46.86 | 11,194 |
| Oct 3, 2024 | 49.45 | 49.45 | 46.18 | 47.24 | 47.24 | 17,511 |
| Oct 1, 2024 | 48.87 | 48.87 | 48.00 | 48.62 | 48.62 | 6,570 |
| Sep 30, 2024 | 50.03 | 50.70 | 47.80 | 47.81 | 47.81 | 26,894 |
| Sep 27, 2024 | 48.00 | 50.30 | 48.00 | 50.03 | 50.03 | 4,573 |
| Sep 26, 2024 | 51.09 | 51.09 | 48.15 | 48.59 | 48.59 | 13,444 |
| Sep 25, 2024 | 50.80 | 50.80 | 48.55 | 49.85 | 49.85 | 9,065 |
| Sep 24, 2024 | 49.49 | 51.23 | 48.80 | 50.00 | 50.00 | 19,950 |
| Sep 23, 2024 | 50.49 | 50.49 | 48.16 | 48.81 | 48.81 | 12,116 |
| Sep 20, 2024 | 49.50 | 49.50 | 48.50 | 48.81 | 48.81 | 5,343 |
| Sep 19, 2024 | 50.99 | 51.43 | 49.00 | 49.29 | 49.29 | 10,485 |
| Sep 18, 2024 | 52.49 | 52.49 | 49.53 | 49.94 | 49.94 | 9,641 |
| Sep 17, 2024 | 52.39 | 52.88 | 50.40 | 51.54 | 51.54 | 20,694 |
| Sep 16, 2024 | 50.56 | 52.00 | 50.06 | 51.55 | 51.55 | 19,188 |
| Sep 13, 2024 | 50.07 | 51.49 | 49.99 | 50.56 | 50.56 | 11,435 |
| Sep 12, 2024 | 49.05 | 50.90 | 47.71 | 50.07 | 50.07 | 24,184 |
| Sep 11, 2024 | 47.50 | 49.15 | 47.50 | 48.71 | 48.71 | 14,088 |
| Sep 10, 2024 | 50.95 | 51.01 | 47.70 | 49.34 | 49.34 | 71,083 |
| Sep 9, 2024 | 52.40 | 52.90 | 49.11 | 50.22 | 50.22 | 27,145 |
| Sep 6, 2024 | 51.90 | 51.90 | 50.50 | 51.39 | 51.39 | 16,375 |
| Sep 5, 2024 | 50.97 | 50.99 | 49.74 | 50.54 | 50.54 | 11,885 |
| Sep 4, 2024 | 52.28 | 52.28 | 49.26 | 49.74 | 49.74 | 17,524 |
| Sep 3, 2024 | 51.50 | 52.00 | 50.65 | 51.01 | 51.01 | 9,520 |
| Sep 2, 2024 | 52.05 | 52.99 | 51.51 | 51.96 | 51.96 | 12,994 |
| Aug 30, 2024 | 51.30 | 52.75 | 51.20 | 51.91 | 51.91 | 11,231 |
| Aug 29, 2024 | 55.00 | 55.38 | 51.15 | 51.42 | 51.42 | 33,775 |
| Aug 28, 2024 | 51.37 | 53.93 | 51.00 | 53.82 | 53.82 | 39,758 |
| Aug 27, 2024 | 52.97 | 52.97 | 50.54 | 51.37 | 51.37 | 128,147 |
| Aug 26, 2024 | 56.01 | 56.01 | 53.20 | 53.20 | 53.20 | 26,080 |
| Aug 23, 2024 | 59.99 | 59.99 | 56.01 | 56.01 | 56.01 | 37,256 |
| Aug 22, 2024 | 58.50 | 61.00 | 56.06 | 58.96 | 58.96 | 33,826 |
| Aug 21, 2024 | 57.89 | 58.85 | 57.00 | 58.36 | 58.36 | 57,725 |
| Aug 20, 2024 | 54.89 | 56.14 | 52.60 | 56.14 | 56.14 | 62,988 |
| Aug 19, 2024 | 50.00 | 53.49 | 50.00 | 53.47 | 53.47 | 34,776 |
| Aug 16, 2024 | 52.94 | 52.94 | 50.47 | 50.95 | 50.95 | 60,714 |
| Aug 14, 2024 | 53.40 | 54.99 | 53.13 | 53.13 | 53.13 | 56,691 |
| Aug 13, 2024 | 58.50 | 60.48 | 55.93 | 55.93 | 55.93 | 48,036 |
| Aug 12, 2024 | 59.97 | 62.20 | 58.61 | 58.88 | 58.88 | 13,712 |
| Aug 9, 2024 | 57.09 | 59.97 | 56.44 | 59.97 | 59.97 | 23,386 |
| Aug 8, 2024 | 56.95 | 58.39 | 56.95 | 57.12 | 57.12 | 40,047 |
| Aug 7, 2024 | 58.80 | 60.78 | 57.10 | 59.95 | 59.95 | 10,418 |
| Aug 6, 2024 | 59.02 | 62.88 | 57.98 | 58.09 | 58.09 | 28,999 |
| Aug 5, 2024 | 64.26 | 64.95 | 61.04 | 61.04 | 61.04 | 29,009 |
| Aug 2, 2024 | 63.50 | 65.98 | 63.50 | 64.26 | 64.26 | 18,541 |
| Aug 1, 2024 | 69.98 | 69.98 | 66.32 | 66.32 | 66.32 | 66,663 |
| Jul 31, 2024 | 74.55 | 74.55 | 69.32 | 69.82 | 69.82 | 82,038 |
| Jul 30, 2024 | 70.49 | 72.97 | 69.70 | 72.97 | 72.97 | 19,259 |
| Jul 29, 2024 | 72.99 | 73.80 | 69.00 | 69.50 | 69.50 | 14,254 |
| Jul 26, 2024 | 69.97 | 72.59 | 67.06 | 71.91 | 71.91 | 44,212 |
| Jul 25, 2024 | 69.66 | 72.49 | 69.66 | 70.22 | 70.22 | 71,058 |
| Jul 24, 2024 | 73.50 | 76.29 | 73.33 | 73.33 | 73.33 | 68,801 |
| Jul 23, 2024 | 82.00 | 84.50 | 77.19 | 77.19 | 77.19 | 71,853 |
| Jul 22, 2024 | 78.10 | 82.95 | 77.84 | 81.26 | 81.26 | 32,478 |
| Jul 19, 2024 | 86.90 | 86.90 | 81.94 | 81.94 | 81.94 | 15,660 |
| Jul 18, 2024 | 78.05 | 86.26 | 78.05 | 86.26 | 86.26 | 78,978 |
| Jul 16, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 16,052 |
| Jul 15, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 13,792 |
| Jul 12, 2024 | 95.00 | 95.00 | 91.05 | 91.05 | 91.05 | 34,431 |
| Jul 11, 2024 | 97.02 | 105.94 | 95.85 | 95.85 | 95.85 | 164,992 |
| Jul 10, 2024 | 106.22 | 111.53 | 100.90 | 100.90 | 100.90 | 162,753 |
| Jul 9, 2024 | 104.00 | 106.22 | 104.00 | 106.22 | 106.22 | 102,628 |
| Jul 8, 2024 | 99.80 | 101.17 | 99.00 | 101.17 | 101.17 | 108,549 |
| Jul 5, 2024 | 94.95 | 97.00 | 92.60 | 96.36 | 96.36 | 10,923 |
| Jul 4, 2024 | 96.00 | 98.90 | 92.50 | 96.18 | 96.18 | 13,115 |
| Jul 3, 2024 | 99.32 | 99.32 | 94.60 | 96.87 | 96.87 | 10,380 |
| Jul 2, 2024 | 99.65 | 101.00 | 97.00 | 99.32 | 99.32 | 11,083 |
| Jul 1, 2024 | 99.04 | 99.65 | 99.03 | 99.05 | 99.05 | 20,603 |
| Jun 28, 2024 | 101.00 | 103.85 | 96.14 | 98.76 | 98.76 | 55,218 |
| Jun 27, 2024 | 98.00 | 101.20 | 98.00 | 101.20 | 101.20 | 94,335 |
| Jun 26, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 6,547 |
| Jun 25, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 2,395 |
| Jun 24, 2024 | 107.01 | 107.01 | 106.82 | 106.82 | 106.82 | 8,526 |
| Jun 21, 2024 | 112.45 | 112.50 | 112.45 | 112.45 | 112.45 | 857 |
| Jun 20, 2024 | 114.75 | 117.00 | 114.61 | 114.75 | 114.75 | 1,589 |
| Jun 19, 2024 | 116.95 | 121.70 | 116.95 | 116.95 | 116.95 | 4,549 |
| Jun 18, 2024 | 119.34 | 119.34 | 119.00 | 119.34 | 119.34 | 55,410 |
| Jun 14, 2024 | 117.00 | 117.00 | 115.28 | 117.00 | 117.00 | 10,606 |
| Jun 13, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 122 |
| Jun 12, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 555 |
| Jun 11, 2024 | 122.50 | 123.90 | 122.50 | 122.50 | 122.50 | 4,084 |
| Jun 10, 2024 | 125.00 | 126.00 | 121.42 | 125.00 | 125.00 | 43,595 |
| Jun 7, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 9,226 |
| Jun 6, 2024 | 121.50 | 121.50 | 118.00 | 121.50 | 121.50 | 8,832 |
| Jun 5, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 239 |
| Jun 4, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 3,383 |
| Jun 3, 2024 | 124.00 | 124.25 | 124.00 | 124.00 | 124.00 | 44,991 |
| May 31, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 40,149 |
| May 30, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 920 |
| May 29, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1,684 |
| May 28, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | 8,572 |
| May 27, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 6,112 |
| May 24, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 2,772 |
| May 23, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 715 |
| May 22, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 1,016 |
| May 21, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 16,288 |
| May 17, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 31,474 |
| May 16, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 28,527 |
| May 15, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 8,438 |
| May 14, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 6,228 |
| May 13, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 13,097 |
| May 10, 2024 | 113.85 | 114.30 | 110.10 | 114.30 | 114.30 | 96,411 |
| May 9, 2024 | 115.25 | 115.25 | 105.10 | 108.90 | 108.90 | 124,379 |
| May 8, 2024 | 107.90 | 109.80 | 103.00 | 109.80 | 109.80 | 41,105 |
| May 7, 2024 | 104.05 | 104.60 | 101.10 | 104.60 | 104.60 | 48,270 |
| May 6, 2024 | 97.90 | 100.70 | 96.00 | 99.65 | 99.65 | 114,507 |
| May 3, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 88,802 |
| May 2, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 4,215 |
| Apr 30, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 5,855 |
| Apr 29, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 5,005 |
| Apr 26, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 23,802 |
| Apr 25, 2024 | 71.25 | 75.40 | 71.10 | 75.40 | 75.40 | 150,718 |
| Apr 24, 2024 | 73.45 | 73.50 | 71.85 | 71.85 | 71.85 | 14,536 |
| Apr 23, 2024 | 72.25 | 74.30 | 70.20 | 72.10 | 72.10 | 38,777 |
| Apr 22, 2024 | 72.00 | 73.00 | 70.05 | 71.75 | 71.75 | 12,671 |
| Apr 19, 2024 | 73.05 | 73.05 | 69.50 | 72.00 | 72.00 | 34,070 |
| Apr 18, 2024 | 72.85 | 73.00 | 68.95 | 70.85 | 70.85 | 13,311 |