NSE - Free Realtime Quote INR
Repro India Limited (REPRO.NS)
562.65
-4.95
(-0.87%)
As of 9:40:58 AM 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 571.70 | 571.70 | 555.50 | 562.65 | 562.65 | 1,260 |
| May 30, 2025 | 565.15 | 573.65 | 561.05 | 567.60 | 567.60 | 10,983 |
| May 29, 2025 | 587.95 | 592.00 | 566.00 | 568.30 | 568.30 | 11,475 |
| May 28, 2025 | 566.45 | 584.00 | 560.55 | 582.10 | 582.10 | 16,701 |
| May 27, 2025 | 572.00 | 578.00 | 560.60 | 568.85 | 568.85 | 16,354 |
| May 26, 2025 | 557.40 | 591.90 | 557.40 | 577.95 | 577.95 | 35,054 |
| May 23, 2025 | 574.50 | 575.00 | 557.20 | 565.90 | 565.90 | 18,944 |
| May 22, 2025 | 540.80 | 627.00 | 540.80 | 573.05 | 573.05 | 204,649 |
| May 21, 2025 | 533.85 | 555.00 | 522.30 | 545.80 | 545.80 | 36,512 |
| May 20, 2025 | 549.05 | 549.05 | 527.00 | 539.25 | 539.25 | 59,959 |
| May 19, 2025 | 536.00 | 600.00 | 534.85 | 573.25 | 573.25 | 139,229 |
| May 16, 2025 | 536.20 | 536.20 | 520.80 | 530.85 | 530.85 | 14,933 |
| May 15, 2025 | 527.90 | 534.95 | 521.00 | 528.30 | 528.30 | 13,850 |
| May 14, 2025 | 515.00 | 537.70 | 510.60 | 523.70 | 523.70 | 54,973 |
| May 13, 2025 | 499.00 | 516.00 | 490.00 | 512.20 | 512.20 | 37,218 |
| May 12, 2025 | 458.45 | 538.80 | 458.45 | 506.35 | 506.35 | 351,342 |
| May 9, 2025 | 446.40 | 453.45 | 433.70 | 449.00 | 449.00 | 12,219 |
| May 8, 2025 | 458.20 | 471.20 | 443.05 | 446.45 | 446.45 | 18,279 |
| May 7, 2025 | 447.80 | 460.00 | 440.05 | 454.75 | 454.75 | 10,576 |
| May 6, 2025 | 470.80 | 475.00 | 451.10 | 454.30 | 454.30 | 14,415 |
| May 5, 2025 | 478.05 | 481.45 | 464.35 | 468.50 | 468.50 | 19,298 |
| May 2, 2025 | 471.75 | 482.45 | 463.00 | 476.85 | 476.85 | 22,749 |
| Apr 30, 2025 | 491.90 | 493.70 | 469.00 | 471.75 | 471.75 | 33,972 |
| Apr 29, 2025 | 499.95 | 519.80 | 474.00 | 484.00 | 484.00 | 145,107 |
| Apr 28, 2025 | 516.90 | 528.55 | 495.40 | 501.70 | 501.70 | 177,237 |
| Apr 25, 2025 | 587.45 | 621.00 | 512.05 | 549.30 | 549.30 | 1,511,631 |
| Apr 24, 2025 | 458.10 | 556.95 | 458.10 | 556.95 | 556.95 | 508,967 |
| Apr 23, 2025 | 475.00 | 477.80 | 456.00 | 464.15 | 464.15 | 13,698 |
| Apr 22, 2025 | 469.00 | 488.00 | 459.05 | 471.40 | 471.40 | 18,461 |
| Apr 21, 2025 | 464.60 | 474.95 | 458.55 | 465.95 | 465.95 | 10,725 |
| Apr 17, 2025 | 461.00 | 497.45 | 455.35 | 464.60 | 464.60 | 32,321 |
| Apr 16, 2025 | 462.40 | 467.00 | 452.25 | 456.65 | 456.65 | 20,249 |
| Apr 15, 2025 | 416.00 | 478.30 | 416.00 | 467.55 | 467.55 | 142,140 |
| Apr 11, 2025 | 405.45 | 412.70 | 404.55 | 410.60 | 410.60 | 8,170 |
| Apr 9, 2025 | 404.10 | 405.45 | 395.05 | 402.20 | 402.20 | 4,922 |
| Apr 8, 2025 | 395.30 | 406.95 | 395.30 | 404.00 | 404.00 | 16,412 |
| Apr 7, 2025 | 403.15 | 413.95 | 381.60 | 398.20 | 398.20 | 16,035 |
| Apr 4, 2025 | 425.20 | 425.20 | 402.40 | 411.55 | 411.55 | 12,110 |
| Apr 3, 2025 | 419.00 | 426.60 | 416.30 | 422.40 | 422.40 | 8,217 |
| Apr 2, 2025 | 417.60 | 421.70 | 406.00 | 418.25 | 418.25 | 8,882 |
| Apr 1, 2025 | 404.55 | 419.70 | 404.55 | 417.60 | 417.60 | 7,524 |
| Mar 28, 2025 | 401.70 | 421.00 | 400.00 | 403.80 | 403.80 | 20,496 |
| Mar 27, 2025 | 405.35 | 414.95 | 395.05 | 403.45 | 403.45 | 76,771 |
| Mar 26, 2025 | 420.15 | 425.30 | 405.00 | 406.70 | 406.70 | 18,019 |
| Mar 25, 2025 | 437.95 | 440.15 | 415.25 | 418.05 | 418.05 | 17,382 |
| Mar 24, 2025 | 428.40 | 447.10 | 415.30 | 431.60 | 431.60 | 56,261 |
| Mar 21, 2025 | 433.65 | 449.50 | 429.85 | 434.25 | 434.25 | 40,994 |
| Mar 20, 2025 | 422.00 | 459.15 | 422.00 | 430.25 | 430.25 | 49,362 |
| Mar 19, 2025 | 402.95 | 433.45 | 402.95 | 420.25 | 420.25 | 48,575 |
| Mar 18, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | - |
| Mar 17, 2025 | 412.30 | 413.35 | 397.00 | 400.65 | 400.65 | 38,544 |
| Mar 13, 2025 | 416.95 | 421.50 | 405.00 | 412.30 | 412.30 | 19,063 |
| Mar 12, 2025 | 419.05 | 426.45 | 408.50 | 416.95 | 416.95 | 43,685 |
| Mar 11, 2025 | 422.30 | 433.80 | 411.80 | 425.45 | 425.45 | 30,114 |
| Mar 10, 2025 | 448.80 | 448.80 | 419.05 | 424.45 | 424.45 | 37,867 |
| Mar 7, 2025 | 449.00 | 460.05 | 441.05 | 448.80 | 448.80 | 40,609 |
| Mar 6, 2025 | 443.20 | 454.95 | 442.00 | 444.90 | 444.90 | 11,120 |
| Mar 5, 2025 | 440.60 | 448.80 | 440.05 | 442.40 | 442.40 | 8,548 |
| Mar 4, 2025 | 445.45 | 449.95 | 428.80 | 440.60 | 440.60 | 34,516 |
| Mar 3, 2025 | 443.15 | 456.45 | 422.00 | 436.75 | 436.75 | 18,489 |
| Feb 28, 2025 | 441.00 | 454.50 | 433.90 | 437.65 | 437.65 | 15,752 |
| Feb 27, 2025 | 469.00 | 471.70 | 451.60 | 456.10 | 456.10 | 6,518 |
| Feb 25, 2025 | 453.15 | 475.65 | 453.10 | 468.75 | 468.75 | 5,053 |
| Feb 24, 2025 | 463.05 | 463.05 | 448.60 | 450.10 | 450.10 | 5,036 |
| Feb 21, 2025 | 467.35 | 474.70 | 459.00 | 463.30 | 463.30 | 6,268 |
| Feb 20, 2025 | 445.05 | 476.30 | 443.30 | 467.35 | 467.35 | 10,688 |
| Feb 19, 2025 | 434.75 | 451.20 | 434.75 | 445.05 | 445.05 | 3,942 |
| Feb 18, 2025 | 453.35 | 453.35 | 402.75 | 430.10 | 430.10 | 33,930 |
| Feb 17, 2025 | 460.10 | 462.30 | 439.95 | 447.75 | 447.75 | 17,210 |
| Feb 14, 2025 | 490.00 | 496.80 | 456.65 | 466.10 | 466.10 | 22,133 |
| Feb 13, 2025 | 488.30 | 503.30 | 473.60 | 495.60 | 495.60 | 10,498 |
| Feb 12, 2025 | 490.00 | 519.75 | 488.80 | 494.55 | 494.55 | 10,981 |
| Feb 11, 2025 | 502.95 | 505.00 | 491.00 | 492.05 | 492.05 | 10,551 |
| Feb 10, 2025 | 517.65 | 517.65 | 498.30 | 506.30 | 506.30 | 7,975 |
| Feb 7, 2025 | 505.05 | 536.40 | 502.10 | 520.50 | 520.50 | 23,021 |
| Feb 6, 2025 | 536.40 | 536.40 | 501.20 | 504.80 | 504.80 | 34,298 |
| Feb 5, 2025 | 508.65 | 574.95 | 487.25 | 537.70 | 537.70 | 637,251 |
| Feb 4, 2025 | 504.60 | 504.60 | 488.05 | 498.90 | 498.90 | 11,126 |
| Feb 3, 2025 | 550.00 | 550.00 | 491.00 | 494.80 | 494.80 | 8,710 |
| Feb 1, 2025 | 512.55 | 526.45 | 502.20 | 508.45 | 508.45 | 4,996 |
| Jan 31, 2025 | 514.90 | 524.90 | 501.60 | 507.05 | 507.05 | 3,674 |
| Jan 30, 2025 | 490.15 | 559.50 | 485.00 | 514.90 | 514.90 | 190,273 |
| Jan 29, 2025 | 479.60 | 505.95 | 477.95 | 490.05 | 490.05 | 29,889 |
| Jan 28, 2025 | 487.60 | 490.20 | 462.00 | 477.05 | 477.05 | 4,816 |
| Jan 27, 2025 | 494.80 | 494.90 | 466.35 | 487.60 | 487.60 | 9,771 |
| Jan 24, 2025 | 492.35 | 496.10 | 487.80 | 492.70 | 492.70 | 5,947 |
| Jan 23, 2025 | 494.50 | 499.80 | 490.15 | 491.90 | 491.90 | 5,883 |
| Jan 22, 2025 | 516.95 | 517.60 | 485.35 | 494.65 | 494.65 | 22,529 |
| Jan 21, 2025 | 535.65 | 544.80 | 515.25 | 520.80 | 520.80 | 10,268 |
| Jan 20, 2025 | 533.00 | 548.00 | 533.00 | 535.55 | 535.55 | 9,229 |
| Jan 17, 2025 | 538.90 | 547.75 | 533.00 | 537.05 | 537.05 | 3,916 |
| Jan 16, 2025 | 513.60 | 555.00 | 513.60 | 539.85 | 539.85 | 7,945 |
| Jan 15, 2025 | 555.80 | 555.80 | 507.00 | 513.05 | 513.05 | 5,779 |
| Jan 14, 2025 | 517.90 | 532.95 | 500.30 | 510.10 | 510.10 | 17,677 |
| Jan 13, 2025 | 536.05 | 536.05 | 511.05 | 515.20 | 515.20 | 10,050 |
| Jan 10, 2025 | 548.75 | 549.95 | 516.40 | 536.20 | 536.20 | 18,253 |
| Jan 9, 2025 | 547.45 | 551.05 | 544.55 | 548.75 | 548.75 | 5,749 |
| Jan 8, 2025 | 546.90 | 549.95 | 542.15 | 548.70 | 548.70 | 5,580 |
| Jan 7, 2025 | 548.10 | 588.40 | 544.10 | 549.40 | 549.40 | 2,002 |
| Jan 6, 2025 | 550.80 | 560.00 | 544.00 | 548.10 | 548.10 | 9,657 |
| Jan 3, 2025 | 558.30 | 571.95 | 555.00 | 555.85 | 555.85 | 7,163 |
| Jan 2, 2025 | 555.00 | 565.20 | 552.25 | 557.75 | 557.75 | 7,411 |
| Jan 1, 2025 | 545.00 | 557.90 | 539.75 | 545.40 | 545.40 | 5,505 |
| Dec 31, 2024 | 534.05 | 551.90 | 530.85 | 542.45 | 542.45 | 9,084 |
| Dec 30, 2024 | 556.25 | 576.00 | 520.30 | 534.35 | 534.35 | 39,687 |
| Dec 27, 2024 | 582.70 | 587.85 | 558.70 | 561.35 | 561.35 | 7,199 |
| Dec 26, 2024 | 594.50 | 594.50 | 570.00 | 579.60 | 579.60 | 7,351 |
| Dec 24, 2024 | 563.80 | 601.65 | 561.10 | 591.35 | 591.35 | 10,254 |
| Dec 23, 2024 | 576.65 | 630.00 | 557.10 | 560.85 | 560.85 | 16,054 |
| Dec 20, 2024 | 583.60 | 598.00 | 571.40 | 576.65 | 576.65 | 4,798 |
| Dec 19, 2024 | 584.50 | 592.60 | 571.10 | 589.00 | 589.00 | 11,860 |
| Dec 18, 2024 | 597.95 | 600.00 | 576.10 | 585.30 | 585.30 | 14,161 |
| Dec 17, 2024 | 616.15 | 617.55 | 592.65 | 598.75 | 598.75 | 17,383 |
| Dec 16, 2024 | 630.60 | 632.90 | 610.50 | 615.90 | 615.90 | 12,073 |
| Dec 13, 2024 | 619.30 | 631.00 | 605.15 | 627.30 | 627.30 | 15,458 |
| Dec 12, 2024 | 630.15 | 640.00 | 610.00 | 620.25 | 620.25 | 21,812 |
| Dec 11, 2024 | 630.00 | 651.90 | 611.25 | 630.15 | 630.15 | 28,966 |
| Dec 10, 2024 | 624.00 | 626.35 | 615.00 | 620.90 | 620.90 | 10,157 |
| Dec 9, 2024 | 630.00 | 641.90 | 613.40 | 621.00 | 621.00 | 25,088 |
| Dec 6, 2024 | 616.30 | 639.90 | 605.00 | 629.40 | 629.40 | 42,981 |
| Dec 5, 2024 | 584.85 | 665.40 | 584.05 | 623.10 | 623.10 | 248,062 |
| Dec 4, 2024 | 583.50 | 592.00 | 563.50 | 579.05 | 579.05 | 9,269 |
| Dec 3, 2024 | 572.50 | 586.90 | 572.50 | 575.80 | 575.80 | 4,784 |
| Dec 2, 2024 | 565.00 | 587.00 | 565.00 | 569.05 | 569.05 | 9,656 |
| Nov 29, 2024 | 578.95 | 585.00 | 560.20 | 565.50 | 565.50 | 7,910 |
| Nov 28, 2024 | 570.00 | 577.95 | 563.05 | 569.20 | 569.20 | 11,620 |
| Nov 27, 2024 | 514.00 | 590.00 | 504.05 | 572.95 | 572.95 | 45,329 |
| Nov 26, 2024 | 524.65 | 529.85 | 505.25 | 506.65 | 506.65 | 15,596 |
| Nov 25, 2024 | 526.00 | 535.90 | 513.25 | 515.80 | 515.80 | 7,537 |
| Nov 22, 2024 | 522.35 | 530.00 | 511.45 | 521.70 | 521.70 | 5,966 |
| Nov 21, 2024 | 513.75 | 519.75 | 510.00 | 514.65 | 514.65 | 5,033 |
| Nov 19, 2024 | 522.85 | 529.00 | 510.00 | 511.25 | 511.25 | 9,887 |
| Nov 18, 2024 | 530.85 | 537.90 | 515.00 | 521.45 | 521.45 | 8,138 |
| Nov 14, 2024 | 539.90 | 549.90 | 523.20 | 528.25 | 528.25 | 15,938 |
| Nov 13, 2024 | 555.00 | 557.40 | 533.20 | 538.40 | 538.40 | 35,907 |
| Nov 12, 2024 | 517.50 | 596.70 | 512.85 | 562.80 | 562.80 | 199,060 |
| Nov 11, 2024 | 485.05 | 521.85 | 471.55 | 516.05 | 516.05 | 71,808 |
| Nov 8, 2024 | 520.00 | 520.00 | 499.00 | 504.70 | 504.70 | 11,042 |
| Nov 7, 2024 | 517.00 | 524.90 | 503.10 | 511.55 | 511.55 | 14,868 |
| Nov 6, 2024 | 505.00 | 521.95 | 504.95 | 516.00 | 516.00 | 9,304 |
| Nov 5, 2024 | 535.00 | 538.45 | 490.35 | 504.95 | 504.95 | 54,044 |
| Nov 4, 2024 | 534.95 | 539.25 | 520.00 | 528.30 | 528.30 | 7,700 |
| Nov 1, 2024 | 521.00 | 535.00 | 521.00 | 531.25 | 531.25 | 1,968 |
| Oct 31, 2024 | 506.80 | 524.00 | 495.75 | 518.50 | 518.50 | 14,429 |
| Oct 30, 2024 | 495.00 | 516.15 | 491.40 | 504.70 | 504.70 | 4,249 |
| Oct 29, 2024 | 496.45 | 505.95 | 490.00 | 494.75 | 494.75 | 5,236 |
| Oct 28, 2024 | 498.15 | 516.40 | 487.05 | 496.55 | 496.55 | 19,840 |
| Oct 25, 2024 | 530.00 | 541.20 | 486.25 | 498.15 | 498.15 | 46,479 |
| Oct 24, 2024 | 554.35 | 554.35 | 530.00 | 532.15 | 532.15 | 6,931 |
| Oct 23, 2024 | 539.90 | 555.00 | 524.10 | 547.90 | 547.90 | 17,522 |
| Oct 22, 2024 | 575.90 | 579.00 | 531.00 | 535.45 | 535.45 | 25,387 |
| Oct 21, 2024 | 589.70 | 589.70 | 571.00 | 573.15 | 573.15 | 5,402 |
| Oct 18, 2024 | 586.50 | 587.10 | 573.95 | 581.60 | 581.60 | 10,752 |
| Oct 17, 2024 | 588.00 | 607.10 | 582.20 | 589.00 | 589.00 | 13,184 |
| Oct 16, 2024 | 586.50 | 595.15 | 584.65 | 587.15 | 587.15 | 5,887 |
| Oct 15, 2024 | 593.15 | 593.15 | 584.30 | 586.80 | 586.80 | 3,056 |
| Oct 14, 2024 | 601.40 | 610.15 | 589.05 | 593.55 | 593.55 | 6,875 |
| Oct 11, 2024 | 619.00 | 619.00 | 589.10 | 598.25 | 598.25 | 16,169 |
| Oct 10, 2024 | 613.00 | 625.75 | 596.25 | 602.45 | 602.45 | 11,159 |
| Oct 9, 2024 | 577.10 | 629.00 | 566.00 | 617.00 | 617.00 | 94,142 |
| Oct 8, 2024 | 562.00 | 580.80 | 557.00 | 568.55 | 568.55 | 8,868 |
| Oct 7, 2024 | 587.10 | 587.10 | 554.75 | 561.60 | 561.60 | 16,910 |
| Oct 4, 2024 | 589.00 | 600.80 | 575.05 | 578.40 | 578.40 | 19,617 |
| Oct 3, 2024 | 588.35 | 602.00 | 575.55 | 584.05 | 584.05 | 20,788 |
| Oct 1, 2024 | 588.00 | 596.25 | 586.20 | 593.50 | 593.50 | 5,945 |
| Sep 30, 2024 | 615.00 | 615.00 | 576.40 | 585.10 | 585.10 | 104,168 |
| Sep 27, 2024 | 607.20 | 616.00 | 603.15 | 609.00 | 609.00 | 7,360 |
| Sep 26, 2024 | 614.65 | 620.95 | 592.10 | 604.05 | 604.05 | 25,305 |
| Sep 25, 2024 | 633.00 | 638.00 | 610.10 | 614.65 | 614.65 | 26,169 |
| Sep 24, 2024 | 618.05 | 632.95 | 615.05 | 628.80 | 628.80 | 42,764 |
| Sep 23, 2024 | 629.20 | 629.20 | 608.25 | 615.85 | 615.85 | 15,942 |
| Sep 20, 2024 | 619.85 | 631.50 | 615.25 | 627.85 | 627.85 | 9,753 |
| Sep 19, 2024 | 631.55 | 641.60 | 610.90 | 618.05 | 618.05 | 10,682 |
| Sep 18, 2024 | 627.95 | 646.50 | 617.85 | 629.10 | 629.10 | 7,325 |
| Sep 17, 2024 | 620.20 | 648.00 | 612.95 | 624.85 | 624.85 | 29,938 |
| Sep 16, 2024 | 614.65 | 623.85 | 610.40 | 618.65 | 618.65 | 9,830 |
| Sep 13, 2024 | 617.95 | 629.70 | 604.95 | 614.65 | 614.65 | 13,973 |
| Sep 12, 2024 | 616.20 | 629.70 | 606.25 | 616.65 | 616.65 | 10,409 |
| Sep 11, 2024 | 623.70 | 635.10 | 610.15 | 616.40 | 616.40 | 22,383 |
| Sep 10, 2024 | 606.90 | 643.10 | 604.65 | 621.05 | 621.05 | 36,271 |
| Sep 9, 2024 | 613.65 | 613.85 | 599.90 | 608.05 | 608.05 | 7,046 |
| Sep 6, 2024 | 615.90 | 622.70 | 601.00 | 604.60 | 604.60 | 21,099 |
| Sep 5, 2024 | 618.50 | 622.70 | 615.50 | 619.10 | 619.10 | 6,295 |
| Sep 4, 2024 | 612.00 | 624.80 | 612.00 | 615.55 | 615.55 | 20,770 |
| Sep 3, 2024 | 616.35 | 628.45 | 612.05 | 621.15 | 621.15 | 23,383 |
| Sep 2, 2024 | 618.05 | 627.95 | 612.65 | 614.90 | 614.90 | 11,677 |
| Aug 30, 2024 | 621.10 | 633.00 | 615.00 | 620.00 | 620.00 | 18,972 |
| Aug 29, 2024 | 650.00 | 651.70 | 610.05 | 620.95 | 620.95 | 38,830 |
| Aug 28, 2024 | 655.35 | 661.75 | 641.00 | 643.65 | 643.65 | 26,647 |
| Aug 27, 2024 | 645.00 | 678.15 | 614.60 | 648.85 | 648.85 | 275,231 |
| Aug 26, 2024 | 634.20 | 652.70 | 622.85 | 635.70 | 635.70 | 105,213 |
| Aug 23, 2024 | 600.00 | 638.65 | 598.70 | 634.20 | 634.20 | 55,289 |
| Aug 22, 2024 | 604.00 | 604.00 | 591.60 | 599.45 | 599.45 | 26,827 |
| Aug 21, 2024 | 609.20 | 611.95 | 595.25 | 599.55 | 599.55 | 14,299 |
| Aug 20, 2024 | 577.80 | 616.05 | 575.50 | 606.05 | 606.05 | 47,076 |
| Aug 19, 2024 | 570.00 | 580.00 | 562.65 | 575.15 | 575.15 | 9,549 |
| Aug 16, 2024 | 563.15 | 588.95 | 563.15 | 567.00 | 567.00 | 31,872 |
| Aug 14, 2024 | 608.15 | 609.15 | 561.30 | 571.05 | 571.05 | 121,013 |
| Aug 13, 2024 | 623.40 | 629.90 | 603.25 | 608.10 | 608.10 | 11,996 |
| Aug 12, 2024 | 602.15 | 630.30 | 602.15 | 626.25 | 626.25 | 21,964 |
| Aug 9, 2024 | 627.60 | 631.90 | 587.60 | 620.35 | 620.35 | 46,604 |
| Aug 8, 2024 | 633.35 | 633.40 | 623.60 | 627.15 | 627.15 | 9,200 |
| Aug 7, 2024 | 649.00 | 649.00 | 624.55 | 634.05 | 634.05 | 17,795 |
| Aug 6, 2024 | 635.50 | 641.45 | 622.45 | 628.60 | 628.60 | 19,390 |
| Aug 5, 2024 | 635.00 | 644.35 | 605.30 | 626.15 | 626.15 | 31,986 |
| Aug 2, 2024 | 688.10 | 698.65 | 636.10 | 655.90 | 655.90 | 73,135 |
| Aug 1, 2024 | 681.20 | 712.45 | 672.40 | 686.40 | 686.40 | 43,013 |
| Jul 31, 2024 | 675.55 | 686.40 | 670.20 | 678.40 | 678.40 | 20,254 |
| Jul 30, 2024 | 683.40 | 703.65 | 675.90 | 680.25 | 680.25 | 39,523 |
| Jul 29, 2024 | 693.00 | 708.95 | 672.30 | 696.25 | 696.25 | 44,345 |
| Jul 26, 2024 | 679.50 | 712.85 | 670.80 | 697.55 | 697.55 | 56,962 |
| Jul 25, 2024 | 630.00 | 698.00 | 630.00 | 679.30 | 679.30 | 127,967 |
| Jul 24, 2024 | 623.50 | 635.00 | 622.40 | 629.45 | 629.45 | 10,968 |
| Jul 23, 2024 | 617.45 | 640.00 | 602.25 | 626.40 | 626.40 | 14,170 |
| Jul 22, 2024 | 615.15 | 618.90 | 605.35 | 614.35 | 614.35 | 10,181 |
| Jul 19, 2024 | 625.80 | 625.80 | 607.10 | 615.15 | 615.15 | 33,474 |
| Jul 18, 2024 | 627.00 | 634.10 | 622.80 | 625.60 | 625.60 | 13,951 |
| Jul 16, 2024 | 629.40 | 635.95 | 622.40 | 627.90 | 627.90 | 9,059 |
| Jul 15, 2024 | 628.00 | 631.80 | 617.55 | 626.35 | 626.35 | 13,884 |
| Jul 12, 2024 | 644.45 | 644.45 | 625.20 | 627.55 | 627.55 | 16,946 |
| Jul 11, 2024 | 635.50 | 671.30 | 626.75 | 641.20 | 641.20 | 26,662 |
| Jul 10, 2024 | 641.05 | 641.05 | 615.55 | 635.50 | 635.50 | 14,378 |
| Jul 9, 2024 | 634.75 | 645.00 | 630.00 | 641.05 | 641.05 | 16,883 |
| Jul 8, 2024 | 631.65 | 638.10 | 623.55 | 634.70 | 634.70 | 18,285 |
| Jul 5, 2024 | 629.40 | 638.20 | 625.10 | 631.65 | 631.65 | 21,755 |
| Jul 4, 2024 | 621.50 | 636.55 | 616.05 | 626.90 | 626.90 | 31,695 |
| Jul 3, 2024 | 637.35 | 641.35 | 614.00 | 618.30 | 618.30 | 36,404 |
| Jul 2, 2024 | 624.70 | 646.00 | 613.10 | 634.80 | 634.80 | 57,281 |
| Jul 1, 2024 | 643.55 | 646.50 | 618.50 | 619.60 | 619.60 | 34,315 |
| Jun 28, 2024 | 646.40 | 648.35 | 626.05 | 631.00 | 631.00 | 20,235 |
| Jun 27, 2024 | 665.00 | 665.00 | 640.05 | 643.05 | 643.05 | 14,896 |
| Jun 26, 2024 | 664.90 | 680.00 | 650.00 | 651.90 | 651.90 | 28,609 |
| Jun 25, 2024 | 661.65 | 687.00 | 660.50 | 661.45 | 661.45 | 37,868 |
| Jun 24, 2024 | 667.00 | 679.00 | 660.10 | 664.40 | 664.40 | 17,881 |
| Jun 21, 2024 | 684.30 | 699.80 | 661.20 | 667.20 | 667.20 | 21,123 |
| Jun 20, 2024 | 675.00 | 693.15 | 669.10 | 682.95 | 682.95 | 11,271 |
| Jun 19, 2024 | 699.35 | 703.15 | 671.00 | 673.50 | 673.50 | 18,618 |
| Jun 18, 2024 | 692.30 | 695.55 | 680.35 | 685.70 | 685.70 | 9,339 |
| Jun 14, 2024 | 695.00 | 700.25 | 685.00 | 689.90 | 689.90 | 6,258 |
| Jun 13, 2024 | 714.00 | 718.30 | 691.15 | 692.95 | 692.95 | 15,826 |
| Jun 12, 2024 | 690.00 | 714.40 | 687.60 | 706.15 | 706.15 | 14,771 |
| Jun 11, 2024 | 693.95 | 701.60 | 682.55 | 691.10 | 691.10 | 12,737 |
| Jun 10, 2024 | 680.00 | 706.50 | 663.75 | 693.95 | 693.95 | 18,904 |
| Jun 7, 2024 | 684.70 | 684.70 | 667.00 | 676.15 | 676.15 | 17,093 |
| Jun 6, 2024 | 683.05 | 688.00 | 662.30 | 666.45 | 666.45 | 33,407 |
| Jun 5, 2024 | 705.95 | 705.95 | 665.80 | 669.75 | 669.75 | 38,623 |
| Jun 4, 2024 | 715.00 | 724.00 | 657.90 | 696.95 | 696.95 | 19,562 |
| Jun 3, 2024 | 734.00 | 734.85 | 705.35 | 711.85 | 711.85 | 6,262 |