BSE - Delayed Quote INR
Sagar Cements Limited (SAGCEM.BO)
222.90
-3.85
(-1.70%)
At close: 3:28:03 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 228.10 | 230.35 | 222.00 | 222.90 | 222.90 | 2,908 |
| Jun 10, 2025 | 228.60 | 228.90 | 225.95 | 226.75 | 226.75 | 2,024 |
| Jun 9, 2025 | 228.85 | 233.30 | 225.95 | 226.80 | 226.80 | 5,700 |
| Jun 6, 2025 | 226.00 | 229.75 | 226.00 | 227.75 | 227.75 | 3,719 |
| Jun 5, 2025 | 226.45 | 232.60 | 225.00 | 226.25 | 226.25 | 4,439 |
| Jun 4, 2025 | 228.00 | 230.05 | 226.00 | 226.95 | 226.95 | 8,382 |
| Jun 3, 2025 | 234.80 | 239.10 | 227.10 | 229.40 | 229.40 | 4,726 |
| Jun 2, 2025 | 235.35 | 237.90 | 232.20 | 235.50 | 235.50 | 4,310 |
| May 30, 2025 | 239.20 | 241.40 | 236.00 | 240.25 | 240.25 | 2,198 |
| May 29, 2025 | 240.00 | 247.00 | 236.60 | 242.80 | 242.80 | 3,957 |
| May 28, 2025 | 242.30 | 245.15 | 239.80 | 241.00 | 241.00 | 6,020 |
| May 27, 2025 | 243.50 | 245.40 | 237.45 | 241.20 | 241.20 | 4,572 |
| May 26, 2025 | 240.70 | 248.00 | 234.40 | 247.35 | 247.35 | 10,468 |
| May 23, 2025 | 234.60 | 243.75 | 234.45 | 240.35 | 240.35 | 5,208 |
| May 22, 2025 | 228.90 | 239.10 | 227.00 | 237.10 | 237.10 | 15,309 |
| May 21, 2025 | 226.50 | 231.25 | 223.80 | 229.40 | 229.40 | 12,080 |
| May 20, 2025 | 223.65 | 232.00 | 223.65 | 226.50 | 226.50 | 5,081 |
| May 19, 2025 | 218.20 | 230.25 | 218.20 | 227.35 | 227.35 | 740 |
| May 16, 2025 | 227.00 | 230.50 | 226.60 | 228.75 | 228.75 | 2,831 |
| May 15, 2025 | 226.70 | 227.40 | 222.60 | 227.00 | 227.00 | 4,636 |
| May 14, 2025 | 221.45 | 228.60 | 220.80 | 227.05 | 227.05 | 9,014 |
| May 13, 2025 | 215.00 | 228.95 | 210.80 | 221.00 | 221.00 | 4,476 |
| May 12, 2025 | 218.15 | 221.10 | 214.10 | 219.85 | 219.85 | 3,181 |
| May 9, 2025 | 195.00 | 212.35 | 195.00 | 208.65 | 208.65 | 8,149 |
| May 8, 2025 | 216.50 | 217.45 | 207.35 | 209.75 | 209.75 | 1,157 |
| May 7, 2025 | 208.75 | 214.60 | 208.00 | 213.05 | 213.05 | 1,110 |
| May 6, 2025 | 217.00 | 217.25 | 209.00 | 211.55 | 211.55 | 1,983 |
| May 5, 2025 | 213.60 | 219.20 | 212.70 | 218.10 | 218.10 | 3,215 |
| May 2, 2025 | 213.95 | 221.05 | 212.00 | 215.30 | 215.30 | 4,547 |
| Apr 30, 2025 | 218.75 | 218.75 | 210.00 | 213.10 | 213.10 | 2,378 |
| Apr 29, 2025 | 221.85 | 227.15 | 216.85 | 219.65 | 219.65 | 9,615 |
| Apr 28, 2025 | 215.45 | 232.95 | 214.60 | 225.70 | 225.70 | 17,174 |
| Apr 25, 2025 | 221.40 | 225.15 | 212.70 | 220.25 | 220.25 | 4,963 |
| Apr 24, 2025 | 219.30 | 226.00 | 216.85 | 222.15 | 222.15 | 6,147 |
| Apr 23, 2025 | 225.00 | 225.00 | 217.85 | 219.40 | 219.40 | 9,462 |
| Apr 22, 2025 | 215.85 | 225.00 | 215.85 | 218.05 | 218.05 | 9,526 |
| Apr 21, 2025 | 215.30 | 219.00 | 212.20 | 217.75 | 217.75 | 5,062 |
| Apr 17, 2025 | 219.90 | 219.90 | 212.45 | 218.20 | 218.20 | 2,871 |
| Apr 16, 2025 | 209.25 | 217.95 | 209.25 | 210.60 | 210.60 | 13,916 |
| Apr 15, 2025 | 199.00 | 207.35 | 192.90 | 203.75 | 203.75 | 11,314 |
| Apr 11, 2025 | 183.35 | 196.70 | 183.35 | 194.85 | 194.85 | 585 |
| Apr 9, 2025 | 190.55 | 195.00 | 185.00 | 188.05 | 188.05 | 1,303 |
| Apr 8, 2025 | 191.15 | 193.85 | 188.70 | 191.80 | 191.80 | 3,160 |
| Apr 7, 2025 | 161.80 | 190.00 | 161.80 | 189.55 | 189.55 | 4,247 |
| Apr 4, 2025 | 197.00 | 198.25 | 190.70 | 194.15 | 194.15 | 3,403 |
| Apr 3, 2025 | 192.95 | 198.60 | 192.25 | 197.75 | 197.75 | 1,107 |
| Apr 2, 2025 | 187.45 | 200.00 | 182.85 | 193.80 | 193.80 | 7,192 |
| Apr 1, 2025 | 155.05 | 185.35 | 155.05 | 185.30 | 185.30 | 1,122 |
| Mar 28, 2025 | 181.30 | 184.00 | 177.80 | 179.55 | 179.55 | 3,685 |
| Mar 27, 2025 | 178.15 | 183.95 | 177.65 | 181.75 | 181.75 | 7,543 |
| Mar 26, 2025 | 184.90 | 185.85 | 179.00 | 180.05 | 180.05 | 8,835 |
| Mar 25, 2025 | 178.70 | 186.80 | 178.70 | 181.90 | 181.90 | 10,311 |
| Mar 24, 2025 | 181.85 | 182.30 | 176.00 | 178.70 | 178.70 | 31,672 |
| Mar 21, 2025 | 177.20 | 182.00 | 174.50 | 180.70 | 180.70 | 6,358 |
| Mar 20, 2025 | 175.55 | 180.60 | 175.25 | 178.50 | 178.50 | 3,135 |
| Mar 19, 2025 | 174.95 | 178.90 | 171.80 | 175.55 | 175.55 | 8,649 |
| Mar 18, 2025 | 170.80 | 173.80 | 170.00 | 173.10 | 173.10 | 3,540 |
| Mar 17, 2025 | 170.10 | 175.55 | 168.00 | 170.10 | 170.10 | 17,914 |
| Mar 13, 2025 | 170.00 | 173.25 | 169.45 | 170.10 | 170.10 | 29,952 |
| Mar 12, 2025 | 174.85 | 179.40 | 170.40 | 171.25 | 171.25 | 7,389 |
| Mar 11, 2025 | 178.00 | 181.00 | 172.90 | 174.85 | 174.85 | 22,961 |
| Mar 10, 2025 | 181.05 | 185.00 | 179.00 | 179.75 | 179.75 | 2,192 |
| Mar 7, 2025 | 180.15 | 185.85 | 180.15 | 182.90 | 182.90 | 1,834 |
| Mar 6, 2025 | 182.80 | 185.00 | 180.15 | 181.45 | 181.45 | 1,884 |
| Mar 5, 2025 | 204.90 | 204.90 | 177.30 | 182.20 | 182.20 | 3,444 |
| Mar 4, 2025 | 175.00 | 178.15 | 173.10 | 176.50 | 176.50 | 1,603 |
| Mar 3, 2025 | 177.00 | 180.50 | 174.25 | 176.95 | 176.95 | 5,529 |
| Feb 28, 2025 | 175.70 | 183.40 | 175.30 | 179.30 | 179.30 | 4,057 |
| Feb 27, 2025 | 198.95 | 198.95 | 181.40 | 183.55 | 183.55 | 3,288 |
| Feb 25, 2025 | 194.75 | 194.80 | 185.05 | 186.10 | 186.10 | 2,063 |
| Feb 24, 2025 | 193.00 | 193.55 | 187.20 | 192.30 | 192.30 | 6,611 |
| Feb 21, 2025 | 193.45 | 196.15 | 190.15 | 192.70 | 192.70 | 752 |
| Feb 20, 2025 | 188.15 | 199.30 | 187.85 | 194.30 | 194.30 | 1,403 |
| Feb 19, 2025 | 183.55 | 188.15 | 178.70 | 186.70 | 186.70 | 1,171 |
| Feb 18, 2025 | 180.30 | 180.80 | 179.00 | 179.00 | 179.00 | 403 |
| Feb 17, 2025 | 179.05 | 183.60 | 178.25 | 180.30 | 180.30 | 1,766 |
| Feb 14, 2025 | 185.00 | 187.05 | 181.75 | 182.60 | 182.60 | 1,054 |
| Feb 13, 2025 | 191.50 | 193.05 | 183.60 | 185.40 | 185.40 | 1,982 |
| Feb 12, 2025 | 190.00 | 193.05 | 185.15 | 191.35 | 191.35 | 4,482 |
| Feb 11, 2025 | 198.00 | 198.00 | 190.05 | 193.95 | 193.95 | 2,543 |
| Feb 10, 2025 | 208.15 | 208.15 | 196.55 | 198.00 | 198.00 | 3,265 |
| Feb 7, 2025 | 209.65 | 210.05 | 205.00 | 205.60 | 205.60 | 1,359 |
| Feb 6, 2025 | 213.55 | 213.55 | 208.75 | 210.50 | 210.50 | 2,235 |
| Feb 5, 2025 | 207.15 | 216.40 | 207.15 | 212.10 | 212.10 | 243 |
| Feb 4, 2025 | 206.05 | 215.00 | 204.80 | 211.35 | 211.35 | 662 |
| Feb 3, 2025 | 202.95 | 219.65 | 202.00 | 204.20 | 204.20 | 349 |
| Feb 1, 2025 | 208.90 | 209.60 | 200.10 | 205.10 | 205.10 | 613 |
| Jan 31, 2025 | 209.65 | 210.90 | 205.25 | 206.95 | 206.95 | 2,074 |
| Jan 30, 2025 | 172.05 | 205.50 | 172.05 | 205.40 | 205.40 | 571 |
| Jan 29, 2025 | 201.10 | 203.05 | 199.25 | 202.05 | 202.05 | 1,004 |
| Jan 28, 2025 | 196.65 | 199.75 | 188.00 | 197.30 | 197.30 | 2,148 |
| Jan 27, 2025 | 201.00 | 205.70 | 195.10 | 197.70 | 197.70 | 15,745 |
| Jan 24, 2025 | 209.20 | 212.80 | 201.30 | 205.00 | 205.00 | 9,354 |
| Jan 23, 2025 | 212.65 | 216.90 | 210.50 | 213.90 | 213.90 | 2,157 |
| Jan 22, 2025 | 210.05 | 215.15 | 205.95 | 209.65 | 209.65 | 7,243 |
| Jan 21, 2025 | 229.85 | 229.85 | 215.00 | 215.40 | 215.40 | 2,815 |
| Jan 20, 2025 | 216.95 | 220.70 | 216.00 | 217.65 | 217.65 | 1,567 |
| Jan 17, 2025 | 223.85 | 223.85 | 217.60 | 219.20 | 219.20 | 911 |
| Jan 16, 2025 | 211.65 | 220.00 | 211.65 | 219.25 | 219.25 | 3,025 |
| Jan 15, 2025 | 214.00 | 217.80 | 212.40 | 217.05 | 217.05 | 807 |
| Jan 14, 2025 | 212.60 | 215.10 | 209.25 | 214.15 | 214.15 | 1,819 |
| Jan 13, 2025 | 215.30 | 219.00 | 204.00 | 207.90 | 207.90 | 3,452 |
| Jan 10, 2025 | 219.00 | 220.15 | 212.45 | 218.45 | 218.45 | 3,705 |
| Jan 9, 2025 | 218.90 | 222.00 | 215.70 | 221.15 | 221.15 | 2,725 |
| Jan 8, 2025 | 222.90 | 228.25 | 217.20 | 220.10 | 220.10 | 2,035 |
| Jan 7, 2025 | 223.20 | 224.70 | 217.70 | 222.20 | 222.20 | 881 |
| Jan 6, 2025 | 250.00 | 250.00 | 216.80 | 218.25 | 218.25 | 1,763 |
| Jan 3, 2025 | 221.60 | 229.40 | 221.60 | 225.95 | 225.95 | 1,435 |
| Jan 2, 2025 | 226.20 | 227.20 | 223.20 | 226.10 | 226.10 | 4,223 |
| Jan 1, 2025 | 223.10 | 227.20 | 221.95 | 226.45 | 226.45 | 3,225 |
| Dec 31, 2024 | 222.00 | 226.80 | 219.30 | 223.40 | 223.40 | 1,640 |
| Dec 30, 2024 | 225.00 | 225.35 | 222.00 | 224.25 | 224.25 | 2,229 |
| Dec 27, 2024 | 221.35 | 230.00 | 220.75 | 226.60 | 226.60 | 9,204 |
| Dec 26, 2024 | 214.15 | 220.20 | 214.15 | 217.50 | 217.50 | 3,592 |
| Dec 24, 2024 | 218.45 | 219.85 | 217.25 | 218.20 | 218.20 | 761 |
| Dec 23, 2024 | 220.60 | 220.60 | 213.70 | 218.60 | 218.60 | 1,314 |
| Dec 20, 2024 | 219.10 | 223.15 | 215.20 | 215.80 | 215.80 | 7,373 |
| Dec 19, 2024 | 222.50 | 223.40 | 218.55 | 222.85 | 222.85 | 4,172 |
| Dec 18, 2024 | 225.95 | 227.00 | 220.65 | 222.45 | 222.45 | 7,125 |
| Dec 17, 2024 | 222.00 | 228.90 | 222.00 | 225.45 | 225.45 | 1,175 |
| Dec 16, 2024 | 233.50 | 233.50 | 224.30 | 226.70 | 226.70 | 7,675 |
| Dec 13, 2024 | 232.70 | 232.70 | 225.45 | 229.10 | 229.10 | 2,465 |
| Dec 12, 2024 | 235.05 | 235.05 | 229.50 | 230.90 | 230.90 | 1,721 |
| Dec 11, 2024 | 237.25 | 244.00 | 233.00 | 233.45 | 233.45 | 21,314 |
| Dec 10, 2024 | 236.50 | 236.50 | 230.00 | 231.00 | 231.00 | 1,689 |
| Dec 9, 2024 | 233.00 | 241.05 | 233.00 | 236.50 | 236.50 | 4,180 |
| Dec 6, 2024 | 232.90 | 245.00 | 232.90 | 236.80 | 236.80 | 9,561 |
| Dec 5, 2024 | 240.95 | 243.00 | 233.75 | 237.60 | 237.60 | 10,854 |
| Dec 4, 2024 | 232.75 | 239.30 | 230.00 | 238.10 | 238.10 | 24,991 |
| Dec 3, 2024 | 236.00 | 236.00 | 229.85 | 232.70 | 232.70 | 16,997 |
| Dec 2, 2024 | 220.00 | 234.80 | 215.35 | 230.85 | 230.85 | 30,299 |
| Nov 29, 2024 | 214.95 | 218.00 | 210.85 | 216.95 | 216.95 | 5,305 |
| Nov 28, 2024 | 214.25 | 217.60 | 211.45 | 215.05 | 215.05 | 6,354 |
| Nov 27, 2024 | 210.60 | 214.60 | 207.10 | 209.75 | 209.75 | 1,949 |
| Nov 26, 2024 | 216.40 | 216.40 | 209.50 | 210.60 | 210.60 | 6,928 |
| Nov 25, 2024 | 215.05 | 217.25 | 211.85 | 212.40 | 212.40 | 3,627 |
| Nov 22, 2024 | 223.80 | 223.80 | 213.10 | 214.65 | 214.65 | 3,228 |
| Nov 21, 2024 | 207.55 | 220.00 | 204.50 | 219.40 | 219.40 | 2,486 |
| Nov 19, 2024 | 216.20 | 216.20 | 208.55 | 210.75 | 210.75 | 2,770 |
| Nov 18, 2024 | 214.00 | 214.00 | 203.05 | 208.25 | 208.25 | 3,908 |
| Nov 14, 2024 | 209.60 | 211.70 | 204.80 | 205.35 | 205.35 | 2,048 |
| Nov 13, 2024 | 215.00 | 215.00 | 205.00 | 208.05 | 208.05 | 6,732 |
| Nov 12, 2024 | 216.00 | 219.20 | 212.00 | 213.30 | 213.30 | 1,885 |
| Nov 11, 2024 | 218.90 | 219.50 | 214.10 | 215.20 | 215.20 | 1,860 |
| Nov 8, 2024 | 220.80 | 220.95 | 218.00 | 218.20 | 218.20 | 2,085 |
| Nov 7, 2024 | 230.00 | 230.00 | 220.00 | 221.90 | 221.90 | 5,292 |
| Nov 6, 2024 | 225.20 | 229.10 | 223.45 | 227.90 | 227.90 | 2,216 |
| Nov 4, 2024 | 224.25 | 226.40 | 221.40 | 225.05 | 225.05 | 688 |
| Nov 1, 2024 | 219.80 | 226.35 | 219.80 | 224.75 | 224.75 | 276 |
| Oct 31, 2024 | 225.45 | 226.20 | 222.65 | 223.80 | 223.80 | 1,037 |
| Oct 29, 2024 | 212.00 | 219.95 | 209.25 | 218.40 | 218.40 | 5,119 |
| Oct 28, 2024 | 207.00 | 236.90 | 202.85 | 216.05 | 216.05 | 9,569 |
| Oct 25, 2024 | 212.90 | 213.45 | 200.00 | 201.05 | 201.05 | 8,874 |
| Oct 24, 2024 | 210.00 | 214.90 | 200.50 | 213.05 | 213.05 | 13,656 |
| Oct 23, 2024 | 209.55 | 213.75 | 206.75 | 211.00 | 211.00 | 5,128 |
| Oct 22, 2024 | 220.00 | 221.30 | 206.20 | 208.05 | 208.05 | 3,360 |
| Oct 21, 2024 | 220.00 | 223.90 | 213.50 | 215.45 | 215.45 | 8,970 |
| Oct 18, 2024 | 222.00 | 225.00 | 220.30 | 223.25 | 223.25 | 1,337 |
| Oct 17, 2024 | 227.35 | 228.15 | 225.45 | 225.80 | 225.80 | 1,474 |
| Oct 16, 2024 | 226.35 | 228.30 | 225.00 | 227.45 | 227.45 | 3,413 |
| Oct 15, 2024 | 222.00 | 228.25 | 222.00 | 227.00 | 227.00 | 2,766 |
| Oct 14, 2024 | 225.00 | 228.65 | 224.50 | 226.30 | 226.30 | 2,521 |
| Oct 11, 2024 | 228.70 | 228.95 | 227.00 | 227.20 | 227.20 | 1,154 |
| Oct 10, 2024 | 230.45 | 231.10 | 227.00 | 228.80 | 228.80 | 2,269 |
| Oct 9, 2024 | 227.00 | 230.45 | 227.00 | 229.10 | 229.10 | 5,966 |
| Oct 8, 2024 | 222.20 | 227.90 | 222.00 | 227.20 | 227.20 | 6,104 |
| Oct 7, 2024 | 231.70 | 232.90 | 222.25 | 225.50 | 225.50 | 3,733 |
| Oct 4, 2024 | 227.20 | 235.50 | 223.10 | 229.80 | 229.80 | 3,901 |
| Oct 3, 2024 | 230.40 | 234.85 | 225.00 | 232.00 | 232.00 | 11,160 |
| Oct 1, 2024 | 232.00 | 234.65 | 232.00 | 233.95 | 233.95 | 3,482 |
| Sep 30, 2024 | 230.00 | 234.55 | 229.90 | 232.00 | 232.00 | 4,984 |
| Sep 27, 2024 | 233.90 | 236.00 | 232.40 | 233.45 | 233.45 | 6,036 |
| Sep 26, 2024 | 234.50 | 236.00 | 229.95 | 232.55 | 232.55 | 8,193 |
| Sep 25, 2024 | 239.00 | 239.00 | 229.35 | 234.60 | 234.60 | 5,849 |
| Sep 24, 2024 | 229.00 | 235.35 | 227.00 | 235.00 | 235.00 | 7,055 |
| Sep 23, 2024 | 225.00 | 233.55 | 225.00 | 227.50 | 227.50 | 2,603 |
| Sep 20, 2024 | 230.75 | 232.40 | 228.00 | 229.20 | 229.20 | 1,892 |
| Sep 19, 2024 | 234.00 | 234.25 | 226.55 | 230.10 | 230.10 | 3,429 |
| Sep 18, 2024 | 228.90 | 235.05 | 228.90 | 231.00 | 231.00 | 3,454 |
| Sep 17, 2024 | 231.00 | 238.85 | 231.00 | 233.55 | 233.55 | 5,003 |
| Sep 16, 2024 | 235.00 | 238.75 | 234.75 | 238.00 | 238.00 | 2,649 |
| Sep 13, 2024 | 230.00 | 235.00 | 229.95 | 233.15 | 233.15 | 6,751 |
| Sep 12, 2024 | 233.80 | 233.80 | 229.20 | 232.35 | 232.35 | 1,687 |
| Sep 11, 2024 | 228.65 | 230.05 | 228.45 | 228.75 | 228.75 | 767 |
| Sep 10, 2024 | 228.95 | 232.90 | 228.10 | 228.60 | 228.60 | 6,364 |
| Sep 9, 2024 | 231.35 | 231.35 | 226.65 | 229.95 | 229.95 | 2,713 |
| Sep 6, 2024 | 232.75 | 235.70 | 230.70 | 231.30 | 231.30 | 4,647 |
| Sep 5, 2024 | 232.20 | 234.95 | 230.95 | 233.15 | 233.15 | 2,600 |
| Sep 4, 2024 | 228.95 | 234.15 | 227.60 | 230.80 | 230.80 | 1,927 |
| Sep 3, 2024 | 229.30 | 231.55 | 229.30 | 230.60 | 230.60 | 5,390 |
| Sep 2, 2024 | 233.90 | 233.90 | 225.45 | 229.70 | 229.70 | 10,704 |
| Aug 30, 2024 | 229.00 | 235.00 | 227.00 | 233.10 | 233.10 | 7,481 |
| Aug 29, 2024 | 230.00 | 233.00 | 226.50 | 228.00 | 228.00 | 6,384 |
| Aug 28, 2024 | 231.80 | 232.25 | 229.50 | 230.75 | 230.75 | 5,051 |
| Aug 26, 2024 | 242.00 | 242.00 | 232.55 | 233.00 | 233.00 | 2,102 |
| Aug 23, 2024 | 233.30 | 236.85 | 232.25 | 234.25 | 234.25 | 5,120 |
| Aug 22, 2024 | 236.00 | 238.00 | 232.70 | 236.00 | 236.00 | 13,179 |
| Aug 21, 2024 | 234.00 | 236.00 | 231.60 | 234.00 | 234.00 | 7,480 |
| Aug 20, 2024 | 229.00 | 235.00 | 228.65 | 233.95 | 233.95 | 3,517 |
| Aug 19, 2024 | 226.00 | 229.30 | 225.85 | 226.35 | 226.35 | 6,550 |
| Aug 16, 2024 | 225.15 | 228.55 | 223.00 | 227.65 | 227.65 | 9,858 |
| Aug 14, 2024 | 233.65 | 233.65 | 221.35 | 225.15 | 225.15 | 3,928 |
| Aug 13, 2024 | 221.10 | 231.90 | 221.10 | 229.05 | 229.05 | 15,878 |
| Aug 12, 2024 | 224.70 | 227.20 | 219.95 | 225.10 | 225.10 | 13,142 |
| Aug 9, 2024 | 231.00 | 234.00 | 223.35 | 224.70 | 224.70 | 21,856 |
| Aug 8, 2024 | 237.95 | 238.75 | 227.00 | 228.60 | 228.60 | 14,149 |
| Aug 7, 2024 | 233.50 | 238.30 | 232.05 | 237.95 | 237.95 | 4,503 |
| Aug 6, 2024 | 234.00 | 240.60 | 229.80 | 230.40 | 230.40 | 10,439 |
| Aug 5, 2024 | 241.00 | 242.45 | 228.00 | 236.85 | 236.85 | 28,512 |
| Aug 2, 2024 | 246.00 | 246.30 | 243.00 | 244.10 | 244.10 | 3,023 |
| Aug 1, 2024 | 249.00 | 252.50 | 245.15 | 246.55 | 246.55 | 15,552 |
| Jul 31, 2024 | 250.00 | 260.90 | 244.80 | 249.25 | 249.25 | 88,368 |
| Jul 30, 2024 | 246.80 | 249.50 | 241.80 | 248.60 | 248.60 | 14,385 |
| Jul 29, 2024 | 245.00 | 251.50 | 242.70 | 245.55 | 245.55 | 11,891 |
| Jul 26, 2024 | 234.65 | 239.30 | 233.20 | 238.05 | 238.05 | 17,777 |
| Jul 25, 2024 | 235.05 | 238.15 | 233.05 | 234.20 | 234.20 | 3,491 |
| Jul 24, 2024 | 244.00 | 244.00 | 237.00 | 237.80 | 237.80 | 14,457 |
| Jul 23, 2024 | 237.00 | 241.55 | 233.35 | 236.10 | 236.10 | 8,240 |
| Jul 22, 2024 | 233.75 | 240.55 | 233.75 | 237.10 | 237.10 | 17,291 |
| Jul 19, 2024 | 243.00 | 244.00 | 234.00 | 238.40 | 238.40 | 45,234 |
| Jul 18, 2024 | 241.00 | 241.50 | 234.00 | 236.45 | 236.45 | 17,948 |
| Jul 16, 2024 | 238.50 | 241.75 | 237.20 | 240.00 | 240.00 | 12,100 |
| Jul 15, 2024 | 240.05 | 241.95 | 233.35 | 238.30 | 238.30 | 10,300 |
| Jul 12, 2024 | 244.65 | 244.65 | 237.05 | 238.25 | 238.25 | 11,750 |
| Jul 11, 2024 | 246.80 | 247.70 | 242.70 | 244.45 | 244.45 | 9,784 |
| Jul 10, 2024 | 241.90 | 245.90 | 237.00 | 245.00 | 245.00 | 9,449 |
| Jul 9, 2024 | 250.00 | 253.05 | 232.95 | 240.45 | 240.45 | 18,581 |
| Jul 8, 2024 | 252.05 | 255.05 | 250.00 | 251.20 | 251.20 | 6,716 |
| Jul 5, 2024 | 248.45 | 258.30 | 248.45 | 254.65 | 254.65 | 7,703 |
| Jul 4, 2024 | 259.95 | 259.95 | 248.55 | 251.10 | 251.10 | 24,981 |
| Jul 3, 2024 | 252.60 | 266.45 | 252.60 | 254.50 | 254.50 | 18,845 |
| Jul 2, 2024 | 253.45 | 263.50 | 252.05 | 257.35 | 257.35 | 52,087 |
| Jul 1, 2024 | 245.70 | 257.50 | 245.70 | 252.30 | 252.30 | 19,711 |
| Jun 28, 2024 | 250.00 | 255.60 | 248.50 | 250.35 | 250.35 | 18,273 |
| Jun 27, 2024 | 253.40 | 262.75 | 246.35 | 248.85 | 248.85 | 45,476 |
| Jun 26, 2024 | 243.70 | 259.70 | 241.35 | 250.35 | 250.35 | 49,040 |
| Jun 25, 2024 | 243.20 | 246.75 | 242.00 | 243.50 | 243.50 | 16,562 |
| Jun 24, 2024 | 249.85 | 251.05 | 244.00 | 245.25 | 245.25 | 20,958 |
| Jun 21, 2024 | 252.00 | 254.95 | 247.80 | 249.65 | 249.65 | 23,934 |
| Jun 20, 2024 | 257.40 | 257.40 | 248.20 | 254.10 | 254.10 | 25,028 |
| Jun 19, 2024 | 0.7 Dividend | |||||
| Jun 19, 2024 | 256.00 | 261.85 | 251.00 | 252.35 | 252.35 | 13,840 |
| Jun 18, 2024 | 262.50 | 262.95 | 250.00 | 255.10 | 254.40 | 29,664 |
| Jun 14, 2024 | 253.20 | 269.45 | 251.85 | 253.85 | 253.15 | 87,971 |
| Jun 13, 2024 | 257.00 | 257.00 | 249.00 | 252.85 | 252.16 | 29,420 |
| Jun 12, 2024 | 245.55 | 256.95 | 245.55 | 254.95 | 254.25 | 45,713 |
| Jun 11, 2024 | 267.65 | 269.15 | 241.15 | 247.45 | 246.77 | 131,270 |