119.90
-0.20
(-0.17%)
At close: April 17 at 3:29:49 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 | 122.25 | 122.25 | 119.60 | 119.90 | 119.90 | 1,175 |
| Apr 16, 2025 | 125.30 | 125.30 | 120.00 | 120.10 | 120.10 | 1,365 |
| Apr 15, 2025 | 128.10 | 131.15 | 123.30 | 123.80 | 123.80 | 7,805 |
| Apr 11, 2025 | 125.60 | 126.60 | 122.15 | 123.95 | 123.95 | 5,133 |
| Apr 9, 2025 | 122.95 | 127.15 | 119.70 | 123.40 | 123.40 | 16,274 |
| Apr 8, 2025 | 115.00 | 128.00 | 114.00 | 121.65 | 121.65 | 6,853 |
| Apr 7, 2025 | 115.00 | 115.30 | 110.25 | 113.05 | 113.05 | 12,286 |
| Apr 4, 2025 | 139.90 | 139.90 | 117.55 | 123.75 | 123.75 | 2,670 |
| Apr 3, 2025 | 133.35 | 135.05 | 130.95 | 132.80 | 132.80 | 5,242 |
| Apr 2, 2025 | 124.50 | 136.00 | 122.35 | 133.35 | 133.35 | 10,375 |
| Apr 1, 2025 | 120.95 | 125.05 | 117.75 | 123.80 | 123.80 | 2,621 |
| Mar 28, 2025 | 118.90 | 121.00 | 108.00 | 118.00 | 118.00 | 22,117 |
| Mar 27, 2025 | 117.90 | 123.80 | 110.00 | 115.30 | 115.30 | 152,552 |
| Mar 26, 2025 | 112.30 | 116.75 | 111.00 | 112.65 | 112.65 | 7,911 |
| Mar 25, 2025 | 117.50 | 117.50 | 111.45 | 113.40 | 113.40 | 7,721 |
| Mar 24, 2025 | 118.80 | 119.80 | 115.80 | 116.60 | 116.60 | 3,435 |
| Mar 21, 2025 | 116.20 | 118.95 | 115.00 | 116.20 | 116.20 | 5,159 |
| Mar 20, 2025 | 120.50 | 120.50 | 115.90 | 117.40 | 117.40 | 2,921 |
| Mar 19, 2025 | 120.35 | 121.90 | 117.65 | 119.35 | 119.35 | 1,296 |
| Mar 18, 2025 | 116.45 | 124.00 | 115.55 | 119.25 | 119.25 | 4,495 |
| Mar 17, 2025 | 119.70 | 120.25 | 114.50 | 115.00 | 115.00 | 1,967 |
| Mar 13, 2025 | 119.15 | 121.40 | 118.40 | 120.45 | 120.45 | 3,116 |
| Mar 12, 2025 | 121.00 | 124.60 | 117.55 | 120.60 | 120.60 | 4,549 |
| Mar 11, 2025 | 120.10 | 129.00 | 118.80 | 127.60 | 127.60 | 1,143 |
| Mar 10, 2025 | 133.00 | 133.00 | 121.70 | 122.45 | 122.45 | 2,491 |
| Mar 7, 2025 | 132.95 | 132.95 | 125.55 | 129.55 | 129.55 | 4,660 |
| Mar 6, 2025 | 142.00 | 142.00 | 126.30 | 128.90 | 128.90 | 4,872 |
| Mar 5, 2025 | 118.00 | 130.00 | 118.00 | 127.75 | 127.75 | 44,170 |
| Mar 4, 2025 | 119.00 | 121.20 | 116.10 | 119.60 | 119.60 | 4,224 |
| Mar 3, 2025 | 116.20 | 123.30 | 111.85 | 121.45 | 121.45 | 6,632 |
| Feb 28, 2025 | 120.00 | 121.35 | 120.00 | 121.00 | 121.00 | 384 |
| Feb 27, 2025 | 124.75 | 124.75 | 119.05 | 121.35 | 121.35 | 2,233 |
| Feb 25, 2025 | 125.95 | 127.85 | 122.15 | 124.75 | 124.75 | 7,898 |
| Feb 24, 2025 | 126.00 | 126.00 | 122.85 | 123.45 | 123.45 | 3,271 |
| Feb 21, 2025 | 130.00 | 132.35 | 124.20 | 128.00 | 128.00 | 9,774 |
| Feb 20, 2025 | 121.45 | 131.90 | 121.45 | 130.40 | 130.40 | 4,707 |
| Feb 19, 2025 | 112.05 | 126.55 | 110.95 | 123.30 | 123.30 | 145,451 |
| Feb 18, 2025 | 113.45 | 117.20 | 105.95 | 113.55 | 113.55 | 14,513 |
| Feb 17, 2025 | 110.00 | 120.00 | 102.90 | 114.40 | 114.40 | 20,876 |
| Feb 14, 2025 | 114.90 | 115.00 | 107.60 | 109.25 | 109.25 | 2,616 |
| Feb 13, 2025 | 118.45 | 122.30 | 114.80 | 117.40 | 117.40 | 928 |
| Feb 12, 2025 | 115.00 | 121.00 | 114.35 | 118.95 | 118.95 | 265 |
| Feb 11, 2025 | 125.90 | 125.90 | 115.25 | 116.55 | 116.55 | 4,445 |
| Feb 10, 2025 | 118.00 | 128.05 | 118.00 | 123.95 | 123.95 | 6,852 |
| Feb 7, 2025 | 120.65 | 125.30 | 116.50 | 120.75 | 120.75 | 4,463 |
| Feb 6, 2025 | 122.25 | 123.00 | 118.25 | 121.00 | 121.00 | 10,789 |
| Feb 5, 2025 | 116.10 | 124.00 | 116.10 | 122.35 | 122.35 | 1,688 |
| Feb 4, 2025 | 113.95 | 118.00 | 111.90 | 113.30 | 113.30 | 3,213 |
| Feb 3, 2025 | 119.50 | 119.50 | 107.15 | 113.95 | 113.95 | 1,945 |
| Feb 1, 2025 | 116.60 | 118.00 | 112.20 | 113.00 | 113.00 | 2,151 |
| Jan 31, 2025 | 117.90 | 119.00 | 114.55 | 116.60 | 116.60 | 2,804 |
| Jan 30, 2025 | 114.05 | 119.30 | 114.05 | 117.00 | 117.00 | 4,119 |
| Jan 29, 2025 | 116.00 | 120.90 | 112.50 | 117.35 | 117.35 | 4,508 |
| Jan 28, 2025 | 120.65 | 130.00 | 109.50 | 116.40 | 116.40 | 26,538 |
| Jan 27, 2025 | 135.30 | 135.30 | 122.15 | 123.80 | 123.80 | 4,016 |
| Jan 24, 2025 | 137.50 | 138.20 | 130.75 | 133.55 | 133.55 | 1,659 |
| Jan 23, 2025 | 137.95 | 138.25 | 132.85 | 134.00 | 134.00 | 12,376 |
| Jan 22, 2025 | 139.15 | 139.35 | 135.80 | 139.05 | 139.05 | 2,487 |
| Jan 21, 2025 | 143.50 | 146.35 | 140.55 | 141.90 | 141.90 | 929 |
| Jan 20, 2025 | 147.15 | 147.15 | 138.15 | 141.75 | 141.75 | 4,128 |
| Jan 17, 2025 | 143.00 | 145.00 | 139.85 | 144.25 | 144.25 | 890 |
| Jan 16, 2025 | 137.05 | 143.90 | 136.95 | 142.15 | 142.15 | 13,579 |
| Jan 15, 2025 | 130.70 | 134.50 | 126.85 | 130.35 | 130.35 | 7,716 |
| Jan 14, 2025 | 130.30 | 131.45 | 128.05 | 130.00 | 130.00 | 8,925 |
| Jan 13, 2025 | 132.05 | 135.40 | 123.40 | 132.00 | 132.00 | 5,680 |
| Jan 10, 2025 | 137.70 | 137.70 | 132.00 | 132.55 | 132.55 | 7,244 |
| Jan 9, 2025 | 139.00 | 141.15 | 134.75 | 137.25 | 137.25 | 6,389 |
| Jan 8, 2025 | 139.50 | 139.50 | 132.60 | 134.85 | 134.85 | 4,945 |
| Jan 7, 2025 | 141.60 | 141.60 | 133.25 | 137.80 | 137.80 | 1,364 |
| Jan 6, 2025 | 149.60 | 149.60 | 133.75 | 136.35 | 136.35 | 3,540 |
| Jan 3, 2025 | 149.95 | 149.95 | 139.00 | 141.75 | 141.75 | 5,418 |
| Jan 2, 2025 | 152.75 | 152.75 | 139.55 | 141.15 | 141.15 | 11,839 |
| Jan 1, 2025 | 149.80 | 149.80 | 144.00 | 144.90 | 144.90 | 933 |
| Dec 31, 2024 | 152.55 | 152.55 | 144.80 | 146.30 | 146.30 | 3,489 |
| Dec 30, 2024 | 154.85 | 154.85 | 143.90 | 147.30 | 147.30 | 14,825 |
| Dec 27, 2024 | 147.50 | 155.00 | 146.85 | 153.00 | 153.00 | 4,820 |
| Dec 26, 2024 | 154.90 | 154.90 | 145.15 | 146.90 | 146.90 | 1,518 |
| Dec 24, 2024 | 149.85 | 154.35 | 147.50 | 151.00 | 151.00 | 1,740 |
| Dec 23, 2024 | 149.90 | 152.10 | 145.25 | 149.85 | 149.85 | 6,154 |
| Dec 20, 2024 | 152.00 | 152.00 | 146.45 | 148.45 | 148.45 | 2,406 |
| Dec 19, 2024 | 149.85 | 153.55 | 147.75 | 150.05 | 150.05 | 7,383 |
| Dec 18, 2024 | 152.00 | 157.00 | 150.50 | 152.25 | 152.25 | 6,070 |
| Dec 17, 2024 | 153.55 | 164.00 | 152.85 | 154.75 | 154.75 | 12,038 |
| Dec 16, 2024 | 163.95 | 164.40 | 154.05 | 158.05 | 158.05 | 23,951 |
| Dec 13, 2024 | 164.15 | 166.65 | 158.70 | 163.95 | 163.95 | 13,627 |
| Dec 12, 2024 | 162.75 | 167.40 | 161.60 | 165.50 | 165.50 | 8,585 |
| Dec 11, 2024 | 169.65 | 169.65 | 163.00 | 166.05 | 166.05 | 17,413 |
| Dec 10, 2024 | 173.50 | 173.50 | 166.30 | 169.95 | 169.95 | 5,721 |
| Dec 9, 2024 | 175.50 | 175.50 | 168.60 | 173.75 | 173.75 | 24,616 |
| Dec 6, 2024 | 169.75 | 175.80 | 166.65 | 174.70 | 174.70 | 20,143 |
| Dec 5, 2024 | 164.70 | 168.30 | 161.00 | 167.60 | 167.60 | 7,709 |
| Dec 4, 2024 | 161.00 | 165.65 | 160.55 | 162.45 | 162.45 | 1,027 |
| Dec 3, 2024 | 164.45 | 169.70 | 163.00 | 164.60 | 164.60 | 4,101 |
| Dec 2, 2024 | 159.15 | 169.60 | 154.55 | 166.05 | 166.05 | 16,762 |
| Nov 29, 2024 | 162.30 | 162.90 | 158.15 | 161.00 | 161.00 | 2,067 |
| Nov 28, 2024 | 162.40 | 164.75 | 155.35 | 163.80 | 163.80 | 25,872 |
| Nov 27, 2024 | 159.95 | 164.90 | 157.65 | 162.60 | 162.60 | 15,594 |
| Nov 26, 2024 | 143.55 | 158.95 | 142.70 | 158.25 | 158.25 | 793 |
| Nov 25, 2024 | 154.95 | 154.95 | 146.85 | 147.50 | 147.50 | 924 |
| Nov 22, 2024 | 151.55 | 154.25 | 147.55 | 151.90 | 151.90 | 4,399 |
| Nov 21, 2024 | 155.55 | 155.55 | 148.90 | 151.80 | 151.80 | 318 |
| Nov 19, 2024 | 155.85 | 160.20 | 153.75 | 156.00 | 156.00 | 1,895 |
| Nov 18, 2024 | 152.10 | 158.95 | 146.45 | 158.00 | 158.00 | 4,637 |
| Nov 14, 2024 | 161.15 | 161.15 | 150.00 | 154.40 | 154.40 | 3,749 |
| Nov 13, 2024 | 172.25 | 172.25 | 160.10 | 161.95 | 161.95 | 3,815 |
| Nov 12, 2024 | 181.55 | 182.30 | 167.55 | 168.85 | 168.85 | 3,188 |
| Nov 11, 2024 | 179.60 | 181.80 | 176.20 | 180.10 | 180.10 | 6,495 |
| Nov 8, 2024 | 179.45 | 181.35 | 174.00 | 175.60 | 175.60 | 2,475 |
| Nov 7, 2024 | 171.05 | 179.45 | 171.05 | 178.25 | 178.25 | 6,019 |
| Nov 6, 2024 | 183.00 | 186.35 | 175.55 | 179.75 | 179.75 | 22,342 |
| Nov 4, 2024 | 169.30 | 172.90 | 156.15 | 160.35 | 160.35 | 6,005 |
| Nov 1, 2024 | 159.95 | 168.40 | 159.95 | 166.35 | 166.35 | 3,101 |
| Oct 31, 2024 | 174.00 | 174.00 | 158.00 | 160.40 | 160.40 | 6,119 |
| Oct 29, 2024 | 182.60 | 182.60 | 156.55 | 160.05 | 160.05 | 9,780 |
| Oct 28, 2024 | 171.40 | 174.35 | 167.35 | 173.35 | 173.35 | 8,752 |
| Oct 25, 2024 | 201.00 | 201.00 | 170.35 | 175.80 | 175.80 | 28,578 |
| Oct 24, 2024 | 184.10 | 200.00 | 176.80 | 183.45 | 183.45 | 3,075 |
| Oct 23, 2024 | 206.00 | 206.00 | 182.95 | 187.35 | 187.35 | 13,212 |
| Oct 22, 2024 | 196.00 | 196.25 | 184.15 | 187.50 | 187.50 | 15,684 |
| Oct 21, 2024 | 205.90 | 205.90 | 190.20 | 196.30 | 196.30 | 11,419 |
| Oct 18, 2024 | 201.30 | 217.95 | 199.40 | 203.05 | 203.05 | 2,072 |
| Oct 17, 2024 | 204.65 | 205.60 | 198.90 | 201.30 | 201.30 | 4,761 |
| Oct 16, 2024 | 201.00 | 206.70 | 199.55 | 204.25 | 204.25 | 2,472 |
| Oct 15, 2024 | 205.15 | 208.35 | 190.45 | 202.20 | 202.20 | 35,074 |
| Oct 14, 2024 | 221.75 | 221.75 | 204.00 | 210.90 | 210.90 | 11,325 |
| Oct 11, 2024 | 214.00 | 221.20 | 209.95 | 217.75 | 217.75 | 2,097 |
| Oct 10, 2024 | 215.00 | 215.00 | 208.95 | 210.95 | 210.95 | 4,914 |
| Oct 9, 2024 | 219.45 | 219.50 | 206.40 | 210.25 | 210.25 | 8,822 |
| Oct 8, 2024 | 206.10 | 217.85 | 206.00 | 216.65 | 216.65 | 3,578 |
| Oct 7, 2024 | 210.05 | 219.00 | 205.05 | 208.05 | 208.05 | 17,560 |
| Oct 4, 2024 | 227.30 | 227.30 | 210.10 | 215.80 | 215.80 | 9,569 |
| Oct 3, 2024 | 224.95 | 224.95 | 213.35 | 219.65 | 219.65 | 22,895 |
| Oct 1, 2024 | 226.10 | 230.50 | 214.75 | 224.55 | 224.55 | 23,805 |
| Sep 30, 2024 | 230.95 | 234.95 | 217.15 | 220.40 | 220.40 | 24,186 |
| Sep 27, 2024 | 219.00 | 226.45 | 216.50 | 225.45 | 225.45 | 16,042 |
| Sep 26, 2024 | 212.75 | 215.70 | 208.50 | 215.70 | 215.70 | 61,823 |
| Sep 25, 2024 | 195.05 | 206.05 | 191.80 | 205.45 | 205.45 | 27,884 |
| Sep 24, 2024 | 200.35 | 200.35 | 194.50 | 196.25 | 196.25 | 1,262 |
| Sep 23, 2024 | 195.35 | 201.00 | 193.55 | 199.35 | 199.35 | 2,497 |
| Sep 20, 2024 | 202.00 | 202.00 | 195.85 | 199.25 | 199.25 | 4,722 |
| Sep 19, 2024 | 208.20 | 208.20 | 195.00 | 198.55 | 198.55 | 7,397 |
| Sep 18, 2024 | 210.50 | 210.50 | 200.05 | 204.10 | 204.10 | 15,816 |
| Sep 17, 2024 | 192.85 | 201.80 | 191.75 | 201.80 | 201.80 | 17,160 |
| Sep 16, 2024 | 195.90 | 195.90 | 189.05 | 192.20 | 192.20 | 753 |
| Sep 13, 2024 | 191.70 | 195.00 | 190.45 | 193.05 | 193.05 | 2,690 |
| Sep 12, 2024 | 190.55 | 195.00 | 185.15 | 193.70 | 193.70 | 5,790 |
| Sep 11, 2024 | 186.00 | 191.60 | 185.40 | 186.80 | 186.80 | 1,884 |
| Sep 10, 2024 | 182.50 | 185.00 | 179.25 | 182.50 | 182.50 | 4,630 |
| Sep 9, 2024 | 179.25 | 180.75 | 178.20 | 180.70 | 180.70 | 1,063 |
| Sep 6, 2024 | 172.10 | 178.55 | 172.10 | 175.40 | 175.40 | 3,060 |
| Sep 5, 2024 | 178.50 | 180.30 | 175.55 | 176.45 | 176.45 | 1,404 |
| Sep 4, 2024 | 182.00 | 185.00 | 176.00 | 178.55 | 178.55 | 419 |
| Sep 3, 2024 | 179.00 | 179.00 | 173.80 | 177.05 | 177.05 | 2,284 |
| Sep 2, 2024 | 174.65 | 179.05 | 168.85 | 173.80 | 173.80 | 592 |
| Aug 30, 2024 | 182.00 | 182.00 | 172.90 | 174.65 | 174.65 | 2,545 |
| Aug 29, 2024 | 177.55 | 182.05 | 173.20 | 176.55 | 176.55 | 1,979 |
| Aug 28, 2024 | 178.60 | 181.60 | 176.00 | 180.35 | 180.35 | 1,597 |
| Aug 26, 2024 | 178.00 | 183.55 | 176.80 | 177.45 | 177.45 | 1,896 |
| Aug 23, 2024 | 179.75 | 185.00 | 176.25 | 181.25 | 181.25 | 3,174 |
| Aug 22, 2024 | 187.00 | 187.00 | 175.00 | 180.60 | 180.60 | 5,510 |
| Aug 21, 2024 | 178.80 | 181.30 | 177.10 | 179.35 | 179.35 | 7,192 |
| Aug 20, 2024 | 187.50 | 188.25 | 180.00 | 180.60 | 180.60 | 2,916 |
| Aug 19, 2024 | 177.90 | 185.50 | 174.85 | 181.85 | 181.85 | 1,732 |
| Aug 16, 2024 | 183.00 | 184.90 | 171.40 | 176.70 | 176.70 | 2,335 |
| Aug 14, 2024 | 190.00 | 190.00 | 174.00 | 176.10 | 176.10 | 467 |
| Aug 13, 2024 | 192.50 | 192.50 | 177.05 | 181.35 | 181.35 | 4,975 |
| Aug 12, 2024 | 190.00 | 190.00 | 180.70 | 183.35 | 183.35 | 236 |
| Aug 9, 2024 | 187.35 | 187.35 | 180.95 | 181.60 | 181.60 | 1,055 |
| Aug 8, 2024 | 177.25 | 184.90 | 173.80 | 183.65 | 183.65 | 9,380 |
| Aug 7, 2024 | 180.00 | 180.00 | 173.55 | 176.55 | 176.55 | 2,762 |
| Aug 6, 2024 | 171.35 | 182.20 | 171.35 | 177.45 | 177.45 | 360 |
| Aug 5, 2024 | 176.75 | 183.60 | 172.90 | 178.80 | 178.80 | 6,725 |
| Aug 2, 2024 | 183.25 | 184.50 | 173.85 | 180.35 | 180.35 | 1,646 |
| Aug 1, 2024 | 195.00 | 195.00 | 182.65 | 182.95 | 182.95 | 5,720 |
| Jul 31, 2024 | 191.40 | 191.40 | 183.50 | 188.00 | 188.00 | 5,336 |
| Jul 30, 2024 | 185.85 | 189.65 | 182.10 | 185.85 | 185.85 | 2,322 |
| Jul 29, 2024 | 185.05 | 191.40 | 183.95 | 189.60 | 189.60 | 4,944 |
| Jul 26, 2024 | 192.20 | 194.00 | 186.70 | 191.35 | 191.35 | 3,864 |
| Jul 25, 2024 | 191.05 | 191.65 | 187.85 | 189.00 | 189.00 | 2,899 |
| Jul 24, 2024 | 199.85 | 199.85 | 188.95 | 190.55 | 190.55 | 2,955 |
| Jul 23, 2024 | 196.65 | 196.65 | 185.90 | 191.90 | 191.90 | 4,816 |
| Jul 22, 2024 | 199.00 | 199.00 | 188.00 | 191.65 | 191.65 | 1,558 |
| Jul 19, 2024 | 198.00 | 199.20 | 191.90 | 192.60 | 192.60 | 1,362 |
| Jul 18, 2024 | 194.00 | 200.90 | 183.25 | 198.00 | 198.00 | 5,360 |
| Jul 16, 2024 | 189.15 | 195.45 | 189.15 | 191.35 | 191.35 | 1,452 |
| Jul 15, 2024 | 186.60 | 199.55 | 186.60 | 193.80 | 193.80 | 2,927 |
| Jul 12, 2024 | 200.85 | 200.85 | 193.55 | 195.00 | 195.00 | 4,699 |
| Jul 11, 2024 | 205.00 | 205.00 | 195.55 | 196.90 | 196.90 | 8,918 |
| Jul 10, 2024 | 206.00 | 206.00 | 200.05 | 201.60 | 201.60 | 8,073 |
| Jul 9, 2024 | 192.00 | 205.95 | 192.00 | 200.45 | 200.45 | 5,580 |
| Jul 8, 2024 | 198.05 | 212.05 | 197.10 | 200.45 | 200.45 | 19,776 |
| Jul 5, 2024 | 5:1 Stock Splits | |||||
| Jul 5, 2024 | 214.55 | 214.55 | 202.85 | 207.45 | 207.45 | 24,027 |
| Jul 4, 2024 | 208.00 | 215.98 | 205.20 | 213.52 | 213.52 | 86,515 |
| Jul 3, 2024 | 213.59 | 213.59 | 202.00 | 205.70 | 205.70 | 19,770 |
| Jul 2, 2024 | 204.98 | 209.28 | 203.80 | 208.13 | 208.13 | 6,150 |
| Jul 1, 2024 | 205.33 | 208.40 | 202.42 | 203.33 | 203.33 | 14,475 |
| Jun 28, 2024 | 203.00 | 203.00 | 196.74 | 200.09 | 200.09 | 2,865 |
| Jun 27, 2024 | 207.71 | 207.99 | 197.20 | 201.05 | 201.05 | 4,755 |
| Jun 26, 2024 | 205.00 | 206.29 | 202.11 | 203.63 | 203.63 | 1,595 |
| Jun 25, 2024 | 210.00 | 210.00 | 200.94 | 204.71 | 204.71 | 18,715 |
| Jun 24, 2024 | 207.99 | 214.00 | 202.52 | 204.75 | 204.75 | 20,595 |
| Jun 21, 2024 | 210.41 | 210.41 | 200.00 | 205.75 | 205.75 | 17,080 |
| Jun 20, 2024 | 206.99 | 212.38 | 199.63 | 203.86 | 203.86 | 19,065 |
| Jun 19, 2024 | 198.99 | 202.27 | 195.22 | 202.27 | 202.27 | 13,880 |
| Jun 18, 2024 | 191.73 | 192.64 | 189.56 | 192.64 | 192.64 | 9,210 |
| Jun 14, 2024 | 183.32 | 185.87 | 181.87 | 183.47 | 183.47 | 7,215 |
| Jun 13, 2024 | 187.99 | 187.99 | 183.00 | 183.32 | 183.32 | 6,120 |
| Jun 12, 2024 | 180.99 | 181.95 | 178.00 | 181.76 | 181.76 | 10,380 |
| Jun 11, 2024 | 171.01 | 173.42 | 169.26 | 173.29 | 173.29 | 2,955 |
| Jun 10, 2024 | 177.23 | 177.23 | 168.64 | 169.80 | 169.80 | 6,500 |
| Jun 7, 2024 | 171.10 | 174.00 | 171.10 | 173.83 | 173.83 | 550 |
| Jun 6, 2024 | 172.36 | 172.36 | 168.22 | 170.02 | 170.02 | 2,770 |
| Jun 5, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | 865 |
| Jun 4, 2024 | 172.00 | 183.60 | 167.74 | 183.60 | 183.60 | 4,900 |
| Jun 3, 2024 | 179.00 | 183.00 | 173.75 | 176.56 | 176.56 | 2,675 |
| May 31, 2024 | 178.36 | 178.36 | 171.73 | 177.98 | 177.98 | 315 |
| May 30, 2024 | 181.63 | 183.46 | 175.26 | 177.19 | 177.19 | 835 |
| May 29, 2024 | 174.62 | 183.77 | 174.62 | 180.99 | 180.99 | 1,220 |
| May 28, 2024 | 185.20 | 185.20 | 183.40 | 183.81 | 183.81 | 90 |
| May 27, 2024 | 187.64 | 188.31 | 183.66 | 186.44 | 186.44 | 1,975 |
| May 24, 2024 | 185.13 | 189.80 | 183.22 | 186.55 | 186.55 | 5,470 |
| May 23, 2024 | 188.60 | 188.60 | 183.06 | 185.55 | 185.55 | 2,635 |
| May 22, 2024 | 196.02 | 196.02 | 185.59 | 188.19 | 188.19 | 2,795 |
| May 21, 2024 | 203.26 | 203.26 | 188.64 | 191.67 | 191.67 | 1,660 |
| May 17, 2024 | 192.90 | 194.22 | 191.60 | 192.34 | 192.34 | 590 |
| May 16, 2024 | 195.19 | 195.60 | 191.13 | 191.64 | 191.64 | 1,620 |
| May 15, 2024 | 192.94 | 197.10 | 191.26 | 195.60 | 195.60 | 130 |
| May 14, 2024 | 188.33 | 192.60 | 188.20 | 192.29 | 192.29 | 110 |
| May 13, 2024 | 185.04 | 187.29 | 179.32 | 186.03 | 186.03 | 8,285 |
| May 10, 2024 | 185.64 | 188.40 | 182.99 | 188.14 | 188.14 | 1,035 |
| May 9, 2024 | 190.65 | 190.66 | 183.41 | 185.13 | 185.13 | 1,125 |
| May 8, 2024 | 187.71 | 190.66 | 182.53 | 189.44 | 189.44 | 3,805 |
| May 7, 2024 | 196.23 | 196.23 | 186.42 | 188.92 | 188.92 | 11,910 |
| May 6, 2024 | 203.69 | 203.69 | 196.23 | 196.23 | 196.23 | 75 |
| May 3, 2024 | 200.00 | 200.00 | 194.60 | 194.91 | 194.91 | 4,095 |
| May 2, 2024 | 190.73 | 198.97 | 190.73 | 197.29 | 197.29 | 400 |
| Apr 30, 2024 | 196.63 | 197.05 | 194.40 | 194.62 | 194.62 | 1,375 |
| Apr 29, 2024 | 191.36 | 196.29 | 191.36 | 196.29 | 196.29 | 50 |
| Apr 26, 2024 | 197.41 | 198.60 | 193.60 | 194.38 | 194.38 | 1,450 |
| Apr 25, 2024 | 190.54 | 198.88 | 190.40 | 193.54 | 193.54 | 1,110 |
| Apr 24, 2024 | 191.40 | 192.00 | 188.11 | 190.37 | 190.37 | 4,265 |
| Apr 23, 2024 | 191.19 | 191.59 | 186.50 | 189.75 | 189.75 | 4,460 |
| Apr 22, 2024 | 192.80 | 193.00 | 187.02 | 191.73 | 191.73 | 2,575 |
| Apr 19, 2024 | 194.80 | 196.00 | 186.66 | 192.74 | 192.74 | 2,345 |
| Apr 18, 2024 | 193.00 | 193.00 | 189.00 | 191.44 | 191.44 | 2,010 |