NSE - Delayed Quote INR
Ramkrishna Forgings Limited (RKFORGE.NS)
570.25
-8.45
(-1.46%)
At close: May 9 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 571.70 | 575.05 | 553.00 | 566.25 | 566.25 | 521,614 |
| May 8, 2025 | 583.00 | 597.00 | 573.00 | 578.70 | 578.70 | 467,331 |
| May 7, 2025 | 586.00 | 598.20 | 581.00 | 585.25 | 585.25 | 553,627 |
| May 6, 2025 | 604.70 | 610.35 | 587.85 | 595.50 | 595.50 | 450,041 |
| May 5, 2025 | 600.80 | 610.50 | 596.45 | 601.50 | 601.50 | 466,715 |
| May 2, 2025 | 595.15 | 608.50 | 587.50 | 593.95 | 593.95 | 766,841 |
| Apr 30, 2025 | 614.95 | 618.40 | 592.85 | 595.15 | 595.15 | 843,382 |
| Apr 29, 2025 | 626.00 | 641.00 | 610.00 | 612.40 | 612.40 | 1,276,254 |
| Apr 28, 2025 | 599.95 | 637.70 | 590.00 | 624.75 | 624.75 | 7,087,029 |
| Apr 25, 2025 | 685.00 | 687.95 | 641.75 | 656.70 | 656.70 | 849,255 |
| Apr 24, 2025 | 678.55 | 696.05 | 678.55 | 687.00 | 687.00 | 658,246 |
| Apr 23, 2025 | 699.65 | 702.00 | 673.30 | 678.55 | 678.55 | 967,323 |
| Apr 22, 2025 | 726.00 | 728.40 | 691.00 | 693.40 | 693.40 | 1,575,133 |
| Apr 21, 2025 | 742.00 | 746.85 | 718.05 | 720.45 | 720.45 | 961,687 |
| Apr 17, 2025 | 765.00 | 767.20 | 730.75 | 736.50 | 736.50 | 800,822 |
| Apr 16, 2025 | 759.90 | 775.05 | 756.00 | 767.95 | 767.95 | 300,117 |
| Apr 15, 2025 | 751.00 | 765.00 | 736.30 | 760.25 | 760.25 | 504,158 |
| Apr 11, 2025 | 751.90 | 757.50 | 730.50 | 737.55 | 737.55 | 791,943 |
| Apr 9, 2025 | 720.00 | 781.70 | 720.00 | 740.40 | 740.40 | 13,461,163 |
| Apr 8, 2025 | 725.00 | 738.65 | 719.85 | 729.25 | 729.25 | 168,386 |
| Apr 7, 2025 | 600.00 | 720.00 | 600.00 | 713.80 | 713.80 | 447,563 |
| Apr 4, 2025 | 749.85 | 757.95 | 722.90 | 729.20 | 729.20 | 597,446 |
| Apr 3, 2025 | 760.00 | 772.30 | 739.85 | 745.40 | 745.40 | 398,708 |
| Apr 2, 2025 | 778.00 | 780.00 | 754.00 | 766.55 | 766.55 | 242,729 |
| Apr 1, 2025 | 778.00 | 783.90 | 757.35 | 775.10 | 775.10 | 224,412 |
| Mar 28, 2025 | 784.95 | 806.30 | 766.05 | 773.30 | 773.30 | 375,090 |
| Mar 27, 2025 | 783.00 | 796.90 | 770.05 | 780.35 | 780.35 | 675,757 |
| Mar 26, 2025 | 807.00 | 833.95 | 783.55 | 788.95 | 788.95 | 602,552 |
| Mar 25, 2025 | 834.40 | 844.95 | 800.10 | 808.15 | 808.15 | 411,213 |
| Mar 24, 2025 | 843.90 | 862.60 | 817.00 | 823.80 | 823.80 | 1,039,052 |
| Mar 21, 2025 | 753.10 | 858.85 | 747.05 | 843.90 | 843.90 | 3,406,362 |
| Mar 20, 2025 | 771.95 | 778.00 | 739.00 | 745.20 | 745.20 | 389,607 |
| Mar 19, 2025 | 725.00 | 777.15 | 725.00 | 757.60 | 757.60 | 727,517 |
| Mar 18, 2025 | 698.15 | 698.15 | 698.15 | 698.15 | 698.15 | - |
| Mar 17, 2025 | 686.15 | 706.85 | 683.65 | 698.15 | 698.15 | 256,075 |
| Mar 13, 2025 | 690.05 | 690.65 | 671.05 | 686.10 | 686.10 | 328,014 |
| Mar 12, 2025 | 682.00 | 694.00 | 674.40 | 685.35 | 685.35 | 207,275 |
| Mar 11, 2025 | 689.50 | 690.80 | 660.30 | 684.30 | 684.30 | 437,652 |
| Mar 10, 2025 | 720.95 | 725.40 | 682.30 | 691.70 | 691.70 | 298,153 |
| Mar 7, 2025 | 692.00 | 723.90 | 686.60 | 715.95 | 715.95 | 516,360 |
| Mar 6, 2025 | 699.60 | 708.35 | 687.25 | 695.30 | 695.30 | 354,613 |
| Mar 5, 2025 | 675.00 | 712.00 | 673.60 | 686.20 | 686.20 | 1,083,605 |
| Mar 4, 2025 | 630.00 | 683.95 | 626.85 | 671.20 | 671.20 | 1,803,530 |
| Mar 3, 2025 | 650.05 | 655.50 | 604.20 | 639.20 | 639.20 | 928,979 |
| Feb 28, 2025 | 660.00 | 664.55 | 636.15 | 648.00 | 648.00 | 481,756 |
| Feb 27, 2025 | 695.20 | 700.10 | 662.35 | 665.90 | 665.90 | 291,934 |
| Feb 25, 2025 | 712.00 | 714.60 | 688.20 | 692.85 | 692.85 | 231,171 |
| Feb 24, 2025 | 707.90 | 713.10 | 692.60 | 704.95 | 704.95 | 253,589 |
| Feb 21, 2025 | 698.55 | 733.95 | 697.85 | 707.90 | 707.90 | 614,648 |
| Feb 20, 2025 | 682.10 | 715.90 | 672.10 | 699.95 | 699.95 | 786,004 |
| Feb 19, 2025 | 649.05 | 701.35 | 645.00 | 687.60 | 687.60 | 820,752 |
| Feb 18, 2025 | 650.00 | 661.00 | 628.75 | 648.25 | 648.25 | 614,162 |
| Feb 17, 2025 | 638.60 | 683.70 | 618.10 | 644.30 | 644.30 | 3,312,790 |
| Feb 14, 2025 | 667.90 | 669.00 | 620.90 | 632.30 | 632.30 | 428,437 |
| Feb 13, 2025 | 671.45 | 680.85 | 660.05 | 663.10 | 663.10 | 380,115 |
| Feb 12, 2025 | 675.95 | 676.75 | 636.50 | 670.95 | 670.95 | 944,710 |
| Feb 11, 2025 | 716.85 | 722.00 | 663.55 | 671.35 | 671.35 | 845,969 |
| Feb 10, 2025 | 742.75 | 746.10 | 701.10 | 715.45 | 715.45 | 734,886 |
| Feb 7, 2025 | 764.80 | 764.80 | 736.00 | 742.75 | 742.75 | 212,413 |
| Feb 6, 2025 | 763.05 | 767.85 | 751.10 | 758.95 | 758.95 | 155,858 |
| Feb 5, 2025 | 756.00 | 773.90 | 748.30 | 758.70 | 758.70 | 333,709 |
| Feb 4, 2025 | 759.25 | 774.70 | 745.00 | 750.90 | 750.90 | 479,067 |
| Feb 3, 2025 | 785.00 | 785.00 | 747.50 | 750.00 | 750.00 | 465,694 |
| Feb 1, 2025 | 792.90 | 817.70 | 782.20 | 797.65 | 797.65 | 449,233 |
| Jan 31, 2025 | 757.45 | 788.55 | 752.00 | 783.90 | 783.90 | 302,763 |
| Jan 30, 2025 | 775.00 | 788.65 | 752.55 | 756.30 | 756.30 | 274,423 |
| Jan 29, 2025 | 742.00 | 784.00 | 742.00 | 774.95 | 774.95 | 387,653 |
| Jan 28, 2025 | 771.00 | 780.75 | 723.60 | 741.60 | 741.60 | 805,545 |
| Jan 27, 2025 | 810.00 | 813.20 | 754.50 | 771.15 | 771.15 | 1,127,665 |
| Jan 24, 2025 | 858.00 | 864.95 | 795.50 | 804.25 | 804.25 | 834,996 |
| Jan 23, 2025 | 896.00 | 897.35 | 850.00 | 855.05 | 855.05 | 859,291 |
| Jan 22, 2025 | 930.00 | 938.45 | 875.00 | 896.10 | 896.10 | 470,423 |
| Jan 21, 2025 | 960.60 | 967.40 | 923.30 | 936.00 | 936.00 | 600,785 |
| Jan 20, 2025 | 984.55 | 1,020.00 | 951.10 | 956.15 | 956.15 | 2,040,068 |
| Jan 17, 2025 | 997.00 | 1,014.10 | 969.20 | 984.55 | 984.55 | 929,403 |
| Jan 16, 2025 | 954.95 | 999.00 | 954.95 | 990.40 | 990.40 | 999,581 |
| Jan 15, 2025 | 948.00 | 968.80 | 939.05 | 950.35 | 950.35 | 863,318 |
| Jan 14, 2025 | 927.15 | 953.30 | 916.70 | 938.70 | 938.70 | 1,040,130 |
| Jan 13, 2025 | 959.10 | 995.00 | 891.00 | 917.15 | 917.15 | 4,287,010 |
| Jan 10, 2025 | 904.10 | 998.00 | 897.50 | 957.10 | 957.10 | 19,290,089 |
| Jan 9, 2025 | 909.55 | 919.90 | 895.35 | 903.70 | 903.70 | 283,541 |
| Jan 8, 2025 | 920.00 | 923.45 | 900.00 | 903.20 | 903.20 | 595,239 |
| Jan 7, 2025 | 908.45 | 922.70 | 906.05 | 913.45 | 913.45 | 152,389 |
| Jan 6, 2025 | 914.00 | 924.25 | 900.00 | 905.85 | 905.85 | 456,823 |
| Jan 3, 2025 | 921.10 | 928.00 | 913.70 | 917.40 | 917.40 | 362,185 |
| Jan 2, 2025 | 916.30 | 926.95 | 908.00 | 914.95 | 914.95 | 150,178 |
| Jan 1, 2025 | 895.95 | 920.25 | 895.95 | 909.20 | 909.20 | 146,516 |
| Dec 31, 2024 | 898.05 | 907.05 | 889.00 | 893.85 | 893.85 | 154,334 |
| Dec 30, 2024 | 929.50 | 929.50 | 895.50 | 901.10 | 901.10 | 198,879 |
| Dec 27, 2024 | 898.75 | 922.35 | 888.00 | 910.95 | 910.95 | 214,433 |
| Dec 26, 2024 | 908.00 | 911.10 | 886.10 | 890.70 | 890.70 | 124,082 |
| Dec 24, 2024 | 923.95 | 944.25 | 900.00 | 907.65 | 907.65 | 600,901 |
| Dec 23, 2024 | 890.00 | 928.75 | 889.70 | 919.15 | 919.15 | 412,930 |
| Dec 20, 2024 | 907.90 | 913.95 | 881.00 | 891.25 | 891.25 | 209,249 |
| Dec 19, 2024 | 900.00 | 918.00 | 894.10 | 906.10 | 906.10 | 248,248 |
| Dec 18, 2024 | 923.00 | 927.20 | 897.05 | 900.45 | 900.45 | 491,526 |
| Dec 17, 2024 | 941.00 | 947.85 | 919.60 | 921.95 | 921.95 | 316,892 |
| Dec 16, 2024 | 954.00 | 960.50 | 938.05 | 940.95 | 940.95 | 174,350 |
| Dec 13, 2024 | 971.00 | 971.25 | 943.00 | 954.25 | 954.25 | 241,310 |
| Dec 12, 2024 | 980.45 | 982.00 | 965.00 | 973.30 | 973.30 | 160,610 |
| Dec 11, 2024 | 969.90 | 994.85 | 965.00 | 975.60 | 975.60 | 432,791 |
| Dec 10, 2024 | 974.90 | 978.25 | 965.00 | 968.00 | 968.00 | 170,379 |
| Dec 9, 2024 | 965.00 | 993.90 | 962.00 | 974.35 | 974.35 | 648,309 |
| Dec 6, 2024 | 970.00 | 976.15 | 965.55 | 968.70 | 968.70 | 185,423 |
| Dec 5, 2024 | 979.20 | 981.00 | 959.30 | 968.15 | 968.15 | 317,993 |
| Dec 4, 2024 | 966.95 | 978.65 | 965.00 | 969.60 | 969.60 | 224,574 |
| Dec 3, 2024 | 969.90 | 986.75 | 955.35 | 963.80 | 963.80 | 313,560 |
| Dec 2, 2024 | 958.00 | 975.10 | 954.30 | 967.55 | 967.55 | 286,148 |
| Nov 29, 2024 | 975.25 | 981.90 | 959.40 | 966.20 | 966.20 | 120,580 |
| Nov 28, 2024 | 981.00 | 996.70 | 968.00 | 976.90 | 976.90 | 259,539 |
| Nov 27, 2024 | 967.40 | 981.15 | 961.40 | 975.35 | 975.35 | 123,260 |
| Nov 26, 2024 | 977.00 | 977.00 | 952.90 | 966.30 | 966.30 | 155,954 |
| Nov 25, 2024 | 972.00 | 977.95 | 963.50 | 972.95 | 972.95 | 461,599 |
| Nov 22, 2024 | 965.35 | 982.85 | 957.85 | 963.50 | 963.50 | 254,292 |
| Nov 21, 2024 | 947.00 | 973.90 | 942.25 | 963.65 | 963.65 | 237,553 |
| Nov 19, 2024 | 955.95 | 983.70 | 939.65 | 946.85 | 946.85 | 627,377 |
| Nov 18, 2024 | 934.85 | 958.40 | 934.85 | 940.60 | 940.60 | 198,120 |
| Nov 14, 2024 | 923.00 | 943.95 | 923.00 | 932.70 | 932.70 | 135,410 |
| Nov 13, 2024 | 937.00 | 938.70 | 904.75 | 922.80 | 922.80 | 225,466 |
| Nov 12, 2024 | 964.00 | 972.30 | 935.10 | 943.85 | 943.85 | 100,856 |
| Nov 11, 2024 | 962.65 | 981.40 | 956.00 | 964.90 | 964.90 | 251,246 |
| Nov 8, 2024 | 970.00 | 979.70 | 954.35 | 962.65 | 962.65 | 247,166 |
| Nov 7, 2024 | 948.00 | 977.00 | 940.00 | 961.75 | 961.75 | 231,964 |
| Nov 6, 2024 | 923.45 | 949.90 | 919.55 | 948.55 | 948.55 | 199,938 |
| Nov 5, 2024 | 912.00 | 925.00 | 909.10 | 919.70 | 919.70 | 148,481 |
| Nov 4, 2024 | 938.00 | 940.05 | 908.10 | 914.85 | 914.85 | 165,612 |
| Nov 1, 2024 | 935.00 | 942.55 | 926.10 | 934.55 | 934.55 | 46,942 |
| Oct 31, 2024 | 1 Dividend | |||||
| Oct 31, 2024 | 909.95 | 933.45 | 904.10 | 920.85 | 920.85 | 258,835 |
| Oct 30, 2024 | 892.50 | 919.75 | 883.25 | 909.25 | 908.25 | 300,563 |
| Oct 29, 2024 | 884.85 | 890.10 | 860.05 | 883.65 | 882.68 | 232,989 |
| Oct 28, 2024 | 906.70 | 916.55 | 877.30 | 881.35 | 880.38 | 343,996 |
| Oct 25, 2024 | 952.00 | 957.90 | 902.05 | 906.70 | 905.70 | 437,248 |
| Oct 24, 2024 | 945.00 | 975.00 | 926.80 | 948.15 | 947.11 | 1,253,337 |
| Oct 23, 2024 | 946.00 | 975.90 | 940.15 | 944.70 | 943.66 | 266,369 |
| Oct 22, 2024 | 993.70 | 993.80 | 940.05 | 948.90 | 947.86 | 529,600 |
| Oct 21, 2024 | 1,024.00 | 1,029.90 | 985.30 | 992.10 | 991.01 | 385,298 |
| Oct 18, 2024 | 1,020.55 | 1,028.50 | 1,000.20 | 1,020.90 | 1,019.78 | 329,409 |
| Oct 17, 2024 | 1,042.90 | 1,044.10 | 1,016.50 | 1,030.55 | 1,029.42 | 339,540 |
| Oct 16, 2024 | 1,049.20 | 1,054.85 | 1,012.10 | 1,039.50 | 1,038.36 | 595,032 |
| Oct 15, 2024 | 1,058.30 | 1,064.05 | 1,036.05 | 1,047.90 | 1,046.75 | 2,014,070 |
| Oct 14, 2024 | 1,003.40 | 1,034.00 | 989.85 | 1,028.15 | 1,027.02 | 865,423 |
| Oct 11, 2024 | 966.00 | 1,024.00 | 965.05 | 999.30 | 998.20 | 1,635,497 |
| Oct 10, 2024 | 925.00 | 975.70 | 923.50 | 967.40 | 966.34 | 522,349 |
| Oct 9, 2024 | 916.70 | 934.00 | 903.55 | 926.60 | 925.58 | 506,314 |
| Oct 8, 2024 | 888.10 | 920.70 | 874.25 | 916.70 | 915.69 | 412,094 |
| Oct 7, 2024 | 965.00 | 984.00 | 891.00 | 906.80 | 905.80 | 1,029,828 |
| Oct 4, 2024 | 980.00 | 996.90 | 947.25 | 959.30 | 958.24 | 466,749 |
| Oct 3, 2024 | 998.75 | 1,013.70 | 976.55 | 984.65 | 983.57 | 388,310 |
| Oct 1, 2024 | 1,017.30 | 1,018.95 | 996.30 | 1,011.95 | 1,010.84 | 269,554 |
| Sep 30, 2024 | 1,016.70 | 1,023.30 | 991.75 | 1,008.95 | 1,007.84 | 371,817 |
| Sep 27, 2024 | 1,015.00 | 1,022.00 | 1,003.20 | 1,018.70 | 1,017.58 | 361,639 |
| Sep 26, 2024 | 1,006.00 | 1,016.50 | 996.70 | 1,009.85 | 1,008.74 | 211,394 |
| Sep 25, 2024 | 991.05 | 1,008.40 | 986.65 | 1,001.80 | 1,000.70 | 505,928 |
| Sep 24, 2024 | 1,025.00 | 1,025.00 | 990.05 | 994.90 | 993.81 | 236,498 |
| Sep 23, 2024 | 1,010.00 | 1,024.90 | 998.05 | 1,016.00 | 1,014.88 | 390,647 |
| Sep 20, 2024 | 1,004.05 | 1,025.00 | 989.15 | 1,010.20 | 1,009.09 | 1,474,809 |
| Sep 19, 2024 | 1,015.00 | 1,024.35 | 984.10 | 1,002.75 | 1,001.65 | 482,505 |
| Sep 18, 2024 | 991.00 | 1,038.70 | 972.00 | 1,021.70 | 1,020.58 | 1,004,703 |
| Sep 17, 2024 | 989.00 | 992.00 | 972.05 | 989.50 | 988.41 | 321,331 |
| Sep 16, 2024 | 1,020.45 | 1,035.45 | 985.00 | 987.60 | 986.51 | 584,311 |
| Sep 13, 2024 | 991.65 | 1,023.70 | 979.05 | 1,009.10 | 1,007.99 | 1,026,232 |
| Sep 12, 2024 | 980.00 | 985.00 | 960.45 | 981.50 | 980.42 | 265,135 |
| Sep 11, 2024 | 969.90 | 984.00 | 960.00 | 971.25 | 970.18 | 348,925 |
| Sep 10, 2024 | 980.00 | 991.45 | 964.05 | 968.85 | 967.78 | 281,109 |
| Sep 9, 2024 | 961.00 | 982.00 | 944.95 | 974.00 | 972.93 | 520,149 |
| Sep 6, 2024 | 990.00 | 998.60 | 964.45 | 968.75 | 967.68 | 655,085 |
| Sep 5, 2024 | 999.95 | 1,012.20 | 982.50 | 989.80 | 988.71 | 933,258 |
| Sep 4, 2024 | 970.00 | 999.90 | 963.00 | 993.95 | 992.86 | 1,130,409 |
| Sep 3, 2024 | 955.00 | 1,010.95 | 951.60 | 977.15 | 976.08 | 3,013,769 |
| Sep 2, 2024 | 975.20 | 976.45 | 944.40 | 958.75 | 957.70 | 609,236 |
| Aug 30, 2024 | 967.50 | 983.60 | 956.00 | 967.95 | 966.89 | 502,176 |
| Aug 29, 2024 | 948.35 | 979.00 | 942.00 | 964.50 | 963.44 | 974,677 |
| Aug 28, 2024 | 957.00 | 963.00 | 942.00 | 948.85 | 947.81 | 331,751 |
| Aug 27, 2024 | 955.20 | 962.60 | 938.05 | 947.85 | 946.81 | 389,262 |
| Aug 26, 2024 | 970.00 | 970.00 | 940.50 | 950.70 | 949.65 | 494,443 |
| Aug 23, 2024 | 964.00 | 979.40 | 950.10 | 966.80 | 965.74 | 1,258,853 |
| Aug 22, 2024 | 928.00 | 961.00 | 920.05 | 957.15 | 956.10 | 1,411,310 |
| Aug 21, 2024 | 921.00 | 943.65 | 916.60 | 927.10 | 926.08 | 424,863 |
| Aug 20, 2024 | 955.00 | 975.00 | 915.00 | 924.50 | 923.48 | 1,626,436 |
| Aug 19, 2024 | 937.95 | 950.80 | 935.00 | 947.95 | 946.91 | 371,457 |
| Aug 16, 2024 | 949.00 | 957.95 | 924.90 | 932.50 | 931.47 | 508,331 |
| Aug 14, 2024 | 930.10 | 949.50 | 908.00 | 934.35 | 933.32 | 1,019,171 |
| Aug 13, 2024 | 927.75 | 949.80 | 912.30 | 925.95 | 924.93 | 725,367 |
| Aug 12, 2024 | 933.50 | 943.00 | 913.50 | 927.75 | 926.73 | 532,511 |
| Aug 9, 2024 | 940.90 | 946.50 | 924.50 | 934.85 | 933.82 | 586,436 |
| Aug 8, 2024 | 933.00 | 953.40 | 924.35 | 933.55 | 932.52 | 1,595,963 |
| Aug 7, 2024 | 880.00 | 939.00 | 879.35 | 931.70 | 930.68 | 4,045,323 |
| Aug 6, 2024 | 860.00 | 876.65 | 856.25 | 860.85 | 859.90 | 720,447 |
| Aug 5, 2024 | 872.80 | 872.85 | 837.20 | 844.80 | 843.87 | 1,366,196 |
| Aug 2, 2024 | 841.65 | 918.40 | 835.00 | 887.20 | 886.22 | 5,200,543 |
| Aug 1, 2024 | 869.90 | 869.90 | 842.00 | 847.80 | 846.87 | 254,334 |
| Jul 31, 2024 | 864.00 | 864.70 | 841.40 | 857.85 | 856.91 | 510,466 |
| Jul 30, 2024 | 845.90 | 861.85 | 839.00 | 857.70 | 856.76 | 276,656 |
| Jul 29, 2024 | 857.00 | 880.00 | 835.50 | 842.05 | 841.12 | 613,517 |
| Jul 26, 2024 | 873.10 | 875.45 | 834.20 | 841.25 | 840.32 | 722,066 |
| Jul 25, 2024 | 878.00 | 878.95 | 865.20 | 874.15 | 873.19 | 514,338 |
| Jul 24, 2024 | 889.00 | 899.90 | 875.00 | 890.95 | 889.97 | 663,220 |
| Jul 23, 2024 | 889.30 | 900.65 | 829.75 | 888.95 | 887.97 | 655,486 |
| Jul 22, 2024 | 850.00 | 894.00 | 845.00 | 889.30 | 888.32 | 414,663 |
| Jul 19, 2024 | 885.00 | 885.00 | 845.50 | 863.45 | 862.50 | 799,844 |
| Jul 18, 2024 | 909.95 | 914.50 | 885.00 | 887.30 | 886.32 | 539,711 |
| Jul 16, 2024 | 919.95 | 923.95 | 900.00 | 909.95 | 908.95 | 445,125 |
| Jul 15, 2024 | 924.00 | 925.50 | 901.10 | 913.60 | 912.60 | 669,889 |
| Jul 12, 2024 | 902.00 | 947.00 | 881.65 | 920.40 | 919.39 | 1,428,790 |
| Jul 11, 2024 | 915.00 | 926.10 | 890.00 | 893.75 | 892.77 | 506,541 |
| Jul 10, 2024 | 939.00 | 939.00 | 890.00 | 905.85 | 904.85 | 669,656 |
| Jul 9, 2024 | 967.95 | 971.40 | 917.70 | 932.10 | 931.07 | 1,035,799 |
| Jul 8, 2024 | 995.45 | 997.85 | 942.00 | 958.35 | 957.30 | 1,761,890 |
| Jul 5, 2024 | 962.00 | 998.45 | 945.00 | 984.15 | 983.07 | 1,486,128 |
| Jul 4, 2024 | 959.00 | 976.60 | 946.05 | 959.20 | 958.15 | 1,708,687 |
| Jul 3, 2024 | 919.80 | 964.95 | 909.75 | 958.95 | 957.90 | 1,827,999 |
| Jul 2, 2024 | 916.00 | 927.70 | 906.70 | 915.75 | 914.74 | 1,374,776 |
| Jul 1, 2024 | 890.05 | 918.95 | 883.95 | 912.10 | 911.10 | 580,466 |
| Jun 28, 2024 | 888.40 | 904.00 | 888.00 | 890.00 | 889.02 | 417,194 |
| Jun 27, 2024 | 898.60 | 927.95 | 880.55 | 884.50 | 883.53 | 1,260,581 |
| Jun 26, 2024 | 919.95 | 921.00 | 898.25 | 908.90 | 907.90 | 496,239 |
| Jun 25, 2024 | 896.80 | 929.00 | 885.55 | 919.15 | 918.14 | 1,751,493 |
| Jun 24, 2024 | 895.00 | 968.90 | 884.00 | 896.80 | 895.81 | 4,422,563 |
| Jun 21, 2024 | 871.20 | 930.00 | 860.80 | 899.10 | 898.11 | 3,511,868 |
| Jun 20, 2024 | 846.00 | 884.00 | 832.00 | 871.95 | 870.99 | 2,778,825 |
| Jun 19, 2024 | 835.05 | 863.50 | 820.00 | 844.30 | 843.37 | 6,131,325 |
| Jun 18, 2024 | 715.00 | 820.00 | 715.00 | 809.30 | 808.41 | 3,723,816 |
| Jun 14, 2024 | 753.05 | 756.95 | 739.35 | 745.15 | 744.33 | 340,486 |
| Jun 13, 2024 | 751.95 | 757.85 | 744.50 | 753.40 | 752.57 | 479,574 |
| Jun 12, 2024 | 723.00 | 756.65 | 716.55 | 746.20 | 745.38 | 1,409,115 |
| Jun 11, 2024 | 705.00 | 722.00 | 701.20 | 713.60 | 712.82 | 321,830 |
| Jun 10, 2024 | 715.80 | 720.95 | 697.50 | 700.55 | 699.78 | 290,965 |
| Jun 7, 2024 | 698.85 | 717.00 | 698.85 | 711.40 | 710.62 | 309,846 |
| Jun 6, 2024 | 674.95 | 709.00 | 672.00 | 698.10 | 697.33 | 514,815 |
| Jun 5, 2024 | 640.00 | 674.50 | 617.10 | 666.35 | 665.62 | 510,543 |
| Jun 4, 2024 | 705.00 | 705.00 | 611.55 | 634.25 | 633.55 | 816,349 |
| Jun 3, 2024 | 700.00 | 721.60 | 685.00 | 709.30 | 708.52 | 936,259 |
| May 31, 2024 | 679.00 | 681.30 | 659.75 | 666.15 | 665.42 | 487,227 |
| May 30, 2024 | 684.00 | 684.00 | 668.25 | 670.00 | 669.26 | 571,694 |
| May 29, 2024 | 681.00 | 686.20 | 675.00 | 679.30 | 678.55 | 776,314 |
| May 28, 2024 | 700.00 | 706.10 | 680.00 | 685.90 | 685.15 | 494,299 |
| May 27, 2024 | 705.20 | 706.90 | 690.00 | 698.15 | 697.38 | 533,582 |
| May 24, 2024 | 710.50 | 716.70 | 696.05 | 701.15 | 700.38 | 541,235 |
| May 23, 2024 | 732.45 | 733.00 | 711.00 | 715.35 | 714.56 | 159,047 |
| May 22, 2024 | 736.70 | 739.30 | 719.80 | 726.30 | 725.50 | 191,771 |
| May 21, 2024 | 744.00 | 744.00 | 724.10 | 736.70 | 735.89 | 397,901 |
| May 17, 2024 | 716.60 | 726.00 | 713.30 | 719.25 | 718.46 | 191,394 |
| May 16, 2024 | 720.80 | 722.40 | 703.20 | 710.10 | 709.32 | 162,927 |
| May 15, 2024 | 710.00 | 717.20 | 702.30 | 715.10 | 714.31 | 150,091 |
| May 14, 2024 | 690.70 | 710.40 | 688.05 | 704.85 | 704.07 | 222,045 |
| May 13, 2024 | 691.95 | 709.50 | 668.00 | 689.00 | 688.24 | 311,304 |
| May 10, 2024 | 1 Dividend | |||||
| May 10, 2024 | 693.35 | 698.60 | 668.60 | 693.65 | 692.89 | 344,625 |
| May 9, 2024 | 709.05 | 709.10 | 683.25 | 684.95 | 683.20 | 404,220 |