BSE - Delayed Quote INR
Sealmatic India Limited (SEALMATIC.BO)
628.00
+19.30
+(3.17%)
At close: June 13 at 1:36:09 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 13, 2025 | 605.00 | 629.90 | 600.00 | 628.00 | 628.00 | 13,500 |
| Jun 12, 2025 | 645.00 | 645.00 | 606.45 | 608.70 | 608.70 | 11,550 |
| Jun 11, 2025 | 650.00 | 657.00 | 635.20 | 638.35 | 638.35 | 5,850 |
| Jun 10, 2025 | 652.00 | 665.00 | 640.00 | 647.70 | 647.70 | 7,950 |
| Jun 9, 2025 | 653.00 | 660.00 | 650.20 | 657.00 | 657.00 | 7,950 |
| Jun 6, 2025 | 664.95 | 664.95 | 642.10 | 659.80 | 659.80 | 11,250 |
| Jun 5, 2025 | 635.20 | 669.75 | 635.00 | 647.90 | 647.90 | 12,150 |
| Jun 4, 2025 | 642.00 | 650.00 | 633.40 | 642.30 | 642.30 | 9,150 |
| Jun 3, 2025 | 639.00 | 650.00 | 639.00 | 641.00 | 641.00 | 6,450 |
| Jun 2, 2025 | 645.00 | 652.70 | 634.00 | 640.00 | 640.00 | 7,500 |
| May 30, 2025 | 670.00 | 670.00 | 640.05 | 650.00 | 650.00 | 16,650 |
| May 29, 2025 | 620.00 | 674.00 | 620.00 | 650.80 | 650.80 | 25,800 |
| May 28, 2025 | 638.00 | 664.70 | 625.00 | 642.30 | 642.30 | 20,700 |
| May 27, 2025 | 644.90 | 647.00 | 620.00 | 629.65 | 629.65 | 46,200 |
| May 26, 2025 | 560.10 | 677.75 | 550.05 | 649.85 | 649.85 | 108,300 |
| May 23, 2025 | 573.05 | 573.05 | 556.00 | 564.80 | 564.80 | 8,100 |
| May 22, 2025 | 600.00 | 600.00 | 570.15 | 573.05 | 573.05 | 4,800 |
| May 21, 2025 | 561.40 | 584.75 | 561.40 | 580.15 | 580.15 | 11,250 |
| May 20, 2025 | 551.05 | 561.00 | 541.00 | 558.65 | 558.65 | 5,400 |
| May 19, 2025 | 545.00 | 564.00 | 541.00 | 553.25 | 553.25 | 12,000 |
| May 16, 2025 | 535.00 | 545.00 | 530.00 | 540.30 | 540.30 | 5,250 |
| May 15, 2025 | 534.90 | 540.00 | 525.00 | 535.10 | 535.10 | 4,950 |
| May 14, 2025 | 523.00 | 535.70 | 517.00 | 529.25 | 529.25 | 8,100 |
| May 13, 2025 | 523.00 | 530.00 | 510.00 | 514.25 | 514.25 | 4,950 |
| May 12, 2025 | 510.00 | 527.00 | 510.00 | 523.60 | 523.60 | 4,950 |
| May 9, 2025 | 476.00 | 503.00 | 476.00 | 498.65 | 498.65 | 7,350 |
| May 8, 2025 | 504.00 | 505.00 | 501.00 | 503.50 | 503.50 | 3,750 |
| May 7, 2025 | 509.50 | 510.20 | 495.00 | 505.00 | 505.00 | 7,650 |
| May 6, 2025 | 510.05 | 516.85 | 509.90 | 510.20 | 510.20 | 11,700 |
| May 5, 2025 | 510.00 | 524.90 | 510.00 | 522.25 | 522.25 | 3,300 |
| May 2, 2025 | 505.50 | 516.95 | 500.20 | 505.00 | 505.00 | 3,150 |
| Apr 30, 2025 | 505.10 | 514.70 | 503.20 | 505.50 | 505.50 | 5,850 |
| Apr 29, 2025 | 493.00 | 514.00 | 493.00 | 512.20 | 512.20 | 3,600 |
| Apr 28, 2025 | 520.00 | 528.00 | 508.20 | 513.90 | 513.90 | 7,350 |
| Apr 25, 2025 | 525.00 | 527.95 | 497.00 | 523.60 | 523.60 | 11,100 |
| Apr 24, 2025 | 497.00 | 535.00 | 493.00 | 528.25 | 528.25 | 13,200 |
| Apr 23, 2025 | 486.00 | 509.00 | 475.00 | 498.55 | 498.55 | 27,750 |
| Apr 22, 2025 | 441.00 | 489.70 | 441.00 | 480.60 | 480.60 | 10,950 |
| Apr 21, 2025 | 435.00 | 454.50 | 433.95 | 449.15 | 449.15 | 4,050 |
| Apr 17, 2025 | 417.00 | 439.50 | 416.40 | 438.80 | 438.80 | 7,050 |
| Apr 16, 2025 | 420.00 | 422.00 | 414.15 | 418.65 | 418.65 | 6,450 |
| Apr 15, 2025 | 409.00 | 421.00 | 409.00 | 420.00 | 420.00 | 1,950 |
| Apr 11, 2025 | 414.00 | 415.00 | 395.50 | 409.00 | 409.00 | 3,000 |
| Apr 9, 2025 | 390.00 | 414.00 | 390.00 | 410.50 | 410.50 | 7,350 |
| Apr 8, 2025 | 393.95 | 400.00 | 389.00 | 399.95 | 399.95 | 6,750 |
| Apr 7, 2025 | 382.00 | 383.30 | 365.55 | 380.25 | 380.25 | 9,900 |
| Apr 4, 2025 | 413.95 | 414.35 | 400.20 | 406.25 | 406.25 | 5,250 |
| Apr 3, 2025 | 397.05 | 416.00 | 397.05 | 414.35 | 414.35 | 6,600 |
| Apr 2, 2025 | 399.90 | 404.00 | 392.50 | 404.00 | 404.00 | 6,450 |
| Apr 1, 2025 | 394.00 | 403.50 | 391.00 | 398.25 | 398.25 | 9,450 |
| Mar 28, 2025 | 384.10 | 388.90 | 380.60 | 382.45 | 382.45 | 16,650 |
| Mar 27, 2025 | 385.00 | 388.00 | 382.30 | 384.40 | 384.40 | 26,850 |
| Mar 26, 2025 | 398.00 | 398.00 | 382.85 | 385.00 | 385.00 | 25,650 |
| Mar 25, 2025 | 391.00 | 396.65 | 386.50 | 393.45 | 393.45 | 19,950 |
| Mar 24, 2025 | 399.95 | 410.90 | 386.10 | 389.00 | 389.00 | 36,300 |
| Mar 21, 2025 | 388.00 | 404.00 | 388.00 | 397.10 | 397.10 | 14,250 |
| Mar 20, 2025 | 391.10 | 403.95 | 387.20 | 395.95 | 395.95 | 22,200 |
| Mar 19, 2025 | 390.95 | 399.70 | 382.25 | 388.85 | 388.85 | 17,850 |
| Mar 18, 2025 | 378.00 | 397.70 | 372.20 | 378.65 | 378.65 | 18,600 |
| Mar 17, 2025 | 403.00 | 414.00 | 375.20 | 376.05 | 376.05 | 13,950 |
| Mar 13, 2025 | 371.60 | 407.95 | 371.60 | 397.85 | 397.85 | 21,600 |
| Mar 12, 2025 | 384.00 | 384.00 | 361.55 | 371.60 | 371.60 | 21,750 |
| Mar 11, 2025 | 380.00 | 387.05 | 372.20 | 375.10 | 375.10 | 27,150 |
| Mar 10, 2025 | 410.00 | 415.00 | 376.00 | 389.65 | 389.65 | 20,550 |
| Mar 7, 2025 | 422.55 | 426.95 | 415.00 | 420.10 | 420.10 | 6,000 |
| Mar 6, 2025 | 435.00 | 435.00 | 423.30 | 425.85 | 425.85 | 6,450 |
| Mar 5, 2025 | 408.00 | 439.75 | 406.00 | 428.05 | 428.05 | 22,800 |
| Mar 4, 2025 | 370.00 | 399.75 | 367.45 | 390.85 | 390.85 | 17,850 |
| Mar 3, 2025 | 399.00 | 414.00 | 355.50 | 367.40 | 367.40 | 24,900 |
| Feb 28, 2025 | 405.00 | 405.00 | 383.00 | 394.20 | 394.20 | 12,150 |
| Feb 27, 2025 | 435.00 | 435.00 | 401.00 | 407.45 | 407.45 | 6,000 |
| Feb 25, 2025 | 442.85 | 442.85 | 430.50 | 431.35 | 431.35 | 5,850 |
| Feb 24, 2025 | 441.50 | 446.75 | 433.75 | 436.60 | 436.60 | 3,300 |
| Feb 21, 2025 | 440.00 | 457.90 | 440.00 | 452.75 | 452.75 | 4,500 |
| Feb 20, 2025 | 430.00 | 461.00 | 424.00 | 445.90 | 445.90 | 8,850 |
| Feb 19, 2025 | 422.00 | 454.70 | 422.00 | 434.90 | 434.90 | 6,150 |
| Feb 18, 2025 | 442.10 | 449.95 | 410.00 | 418.00 | 418.00 | 15,000 |
| Feb 17, 2025 | 480.00 | 480.00 | 448.05 | 451.50 | 451.50 | 6,600 |
| Feb 14, 2025 | 484.00 | 484.00 | 463.00 | 467.35 | 467.35 | 4,500 |
| Feb 13, 2025 | 469.00 | 510.00 | 469.00 | 484.00 | 484.00 | 5,250 |
| Feb 12, 2025 | 465.80 | 491.30 | 446.00 | 482.10 | 482.10 | 20,850 |
| Feb 11, 2025 | 473.00 | 484.00 | 462.50 | 465.80 | 465.80 | 8,100 |
| Feb 10, 2025 | 501.00 | 509.50 | 475.00 | 484.50 | 484.50 | 11,250 |
| Feb 7, 2025 | 506.00 | 506.00 | 497.20 | 502.55 | 502.55 | 2,100 |
| Feb 6, 2025 | 513.40 | 513.40 | 497.00 | 497.00 | 497.00 | 2,850 |
| Feb 5, 2025 | 506.00 | 513.70 | 506.00 | 509.50 | 509.50 | 2,100 |
| Feb 4, 2025 | 514.00 | 514.00 | 500.00 | 501.20 | 501.20 | 3,000 |
| Feb 3, 2025 | 509.90 | 515.00 | 500.10 | 508.00 | 508.00 | 9,450 |
| Feb 1, 2025 | 469.00 | 519.00 | 469.00 | 509.30 | 509.30 | 11,250 |
| Jan 31, 2025 | 522.00 | 522.00 | 497.25 | 499.60 | 499.60 | 4,950 |
| Jan 30, 2025 | 501.00 | 515.50 | 496.00 | 511.10 | 511.10 | 10,800 |
| Jan 29, 2025 | 480.00 | 498.00 | 480.00 | 495.80 | 495.80 | 10,950 |
| Jan 28, 2025 | 469.90 | 474.00 | 441.70 | 464.90 | 464.90 | 16,050 |
| Jan 27, 2025 | 484.00 | 486.10 | 453.00 | 458.30 | 458.30 | 14,550 |
| Jan 24, 2025 | 507.00 | 514.25 | 490.00 | 495.10 | 495.10 | 13,800 |
| Jan 23, 2025 | 519.95 | 519.95 | 505.00 | 510.10 | 510.10 | 13,050 |
| Jan 22, 2025 | 522.25 | 522.25 | 507.50 | 513.50 | 513.50 | 5,250 |
| Jan 21, 2025 | 538.75 | 550.00 | 520.55 | 523.20 | 523.20 | 13,500 |
| Jan 20, 2025 | 521.00 | 536.00 | 521.00 | 528.15 | 528.15 | 8,550 |
| Jan 17, 2025 | 514.05 | 517.80 | 501.10 | 514.45 | 514.45 | 9,900 |
| Jan 16, 2025 | 514.75 | 521.20 | 504.00 | 514.90 | 514.90 | 12,150 |
| Jan 15, 2025 | 520.00 | 520.00 | 503.50 | 505.00 | 505.00 | 9,000 |
| Jan 14, 2025 | 504.05 | 529.90 | 504.05 | 517.55 | 517.55 | 9,600 |
| Jan 13, 2025 | 508.70 | 527.75 | 493.50 | 510.95 | 510.95 | 18,450 |
| Jan 10, 2025 | 524.00 | 524.00 | 505.00 | 510.25 | 510.25 | 8,100 |
| Jan 9, 2025 | 536.40 | 540.00 | 510.20 | 519.25 | 519.25 | 8,700 |
| Jan 8, 2025 | 557.50 | 557.50 | 528.00 | 531.40 | 531.40 | 7,950 |
| Jan 7, 2025 | 553.95 | 553.95 | 538.00 | 542.15 | 542.15 | 8,100 |
| Jan 6, 2025 | 549.90 | 572.00 | 535.05 | 539.55 | 539.55 | 21,450 |
| Jan 3, 2025 | 535.85 | 545.70 | 535.00 | 543.40 | 543.40 | 4,050 |
| Jan 2, 2025 | 540.05 | 540.05 | 531.25 | 533.25 | 533.25 | 10,800 |
| Jan 1, 2025 | 538.95 | 544.00 | 533.05 | 540.95 | 540.95 | 8,850 |
| Dec 31, 2024 | 548.75 | 551.00 | 530.00 | 548.60 | 548.60 | 9,000 |
| Dec 30, 2024 | 557.00 | 567.00 | 536.65 | 539.40 | 539.40 | 16,200 |
| Dec 27, 2024 | 554.20 | 561.75 | 546.05 | 551.95 | 551.95 | 5,250 |
| Dec 26, 2024 | 563.00 | 563.00 | 547.00 | 550.00 | 550.00 | 11,550 |
| Dec 24, 2024 | 573.00 | 579.95 | 558.00 | 560.25 | 560.25 | 11,400 |
| Dec 23, 2024 | 579.05 | 592.50 | 547.00 | 561.05 | 561.05 | 25,200 |
| Dec 20, 2024 | 578.10 | 596.00 | 576.00 | 578.70 | 578.70 | 11,400 |
| Dec 19, 2024 | 586.95 | 592.50 | 571.25 | 584.55 | 584.55 | 17,100 |
| Dec 18, 2024 | 571.50 | 603.75 | 560.00 | 591.60 | 591.60 | 35,700 |
| Dec 17, 2024 | 575.05 | 584.25 | 574.00 | 575.10 | 575.10 | 6,000 |
| Dec 16, 2024 | 572.45 | 591.50 | 572.45 | 581.40 | 581.40 | 9,300 |
| Dec 13, 2024 | 570.10 | 577.00 | 570.10 | 572.45 | 572.45 | 4,350 |
| Dec 12, 2024 | 581.00 | 583.00 | 575.05 | 576.55 | 576.55 | 6,900 |
| Dec 11, 2024 | 587.50 | 596.00 | 577.00 | 579.65 | 579.65 | 12,750 |
| Dec 10, 2024 | 599.95 | 599.95 | 581.00 | 582.35 | 582.35 | 6,150 |
| Dec 9, 2024 | 585.00 | 602.90 | 580.00 | 600.55 | 600.55 | 9,600 |
| Dec 6, 2024 | 587.00 | 598.45 | 586.00 | 588.75 | 588.75 | 3,900 |
| Dec 5, 2024 | 609.00 | 609.00 | 580.00 | 598.75 | 598.75 | 14,550 |
| Dec 4, 2024 | 575.00 | 605.15 | 575.00 | 600.15 | 600.15 | 13,800 |
| Dec 3, 2024 | 585.00 | 585.00 | 571.00 | 572.95 | 572.95 | 7,500 |
| Dec 2, 2024 | 590.65 | 602.00 | 581.00 | 584.15 | 584.15 | 7,500 |
| Nov 29, 2024 | 599.95 | 602.95 | 590.05 | 590.65 | 590.65 | 3,150 |
| Nov 28, 2024 | 605.00 | 605.00 | 577.05 | 591.65 | 591.65 | 11,250 |
| Nov 27, 2024 | 560.00 | 609.95 | 560.00 | 600.35 | 600.35 | 43,200 |
| Nov 26, 2024 | 546.00 | 563.00 | 545.00 | 558.75 | 558.75 | 10,650 |
| Nov 25, 2024 | 559.20 | 563.00 | 540.00 | 546.30 | 546.30 | 8,700 |
| Nov 22, 2024 | 571.00 | 571.00 | 545.00 | 551.55 | 551.55 | 9,300 |
| Nov 21, 2024 | 567.00 | 572.30 | 565.00 | 568.60 | 568.60 | 7,200 |
| Nov 19, 2024 | 563.00 | 580.00 | 559.00 | 574.35 | 574.35 | 10,650 |
| Nov 18, 2024 | 600.00 | 600.00 | 560.00 | 562.80 | 562.80 | 11,250 |
| Nov 14, 2024 | 622.00 | 622.00 | 577.00 | 591.90 | 591.90 | 14,100 |
| Nov 13, 2024 | 576.00 | 608.80 | 546.00 | 596.45 | 596.45 | 18,300 |
| Nov 12, 2024 | 611.00 | 611.00 | 585.00 | 585.50 | 585.50 | 8,250 |
| Nov 11, 2024 | 574.00 | 620.00 | 574.00 | 595.65 | 595.65 | 58,050 |
| Nov 8, 2024 | 535.00 | 577.00 | 531.55 | 563.25 | 563.25 | 24,600 |
| Nov 7, 2024 | 534.35 | 534.35 | 520.00 | 530.45 | 530.45 | 3,000 |
| Nov 6, 2024 | 528.00 | 542.00 | 517.80 | 534.35 | 534.35 | 8,250 |
| Nov 4, 2024 | 542.40 | 542.40 | 518.10 | 523.25 | 523.25 | 6,600 |
| Nov 1, 2024 | 532.00 | 545.00 | 532.00 | 542.40 | 542.40 | 4,950 |
| Oct 31, 2024 | 515.70 | 540.80 | 515.70 | 536.85 | 536.85 | 8,400 |
| Oct 29, 2024 | 510.00 | 532.00 | 505.00 | 522.75 | 522.75 | 7,650 |
| Oct 28, 2024 | 521.00 | 528.00 | 505.00 | 507.30 | 507.30 | 13,950 |
| Oct 25, 2024 | 525.20 | 525.20 | 515.00 | 521.00 | 521.00 | 7,650 |
| Oct 24, 2024 | 533.55 | 540.00 | 525.00 | 525.05 | 525.05 | 8,250 |
| Oct 23, 2024 | 544.00 | 548.00 | 533.00 | 533.55 | 533.55 | 6,300 |
| Oct 22, 2024 | 557.80 | 562.60 | 535.00 | 544.25 | 544.25 | 9,750 |
| Oct 21, 2024 | 571.00 | 571.00 | 555.00 | 560.80 | 560.80 | 5,700 |
| Oct 18, 2024 | 566.85 | 569.00 | 560.10 | 564.15 | 564.15 | 6,450 |
| Oct 17, 2024 | 575.00 | 575.00 | 563.15 | 566.85 | 566.85 | 6,300 |
| Oct 16, 2024 | 583.00 | 592.70 | 574.00 | 575.50 | 575.50 | 5,700 |
| Oct 15, 2024 | 594.95 | 595.00 | 570.00 | 579.10 | 579.10 | 8,100 |
| Oct 14, 2024 | 565.05 | 615.00 | 560.00 | 580.00 | 580.00 | 21,900 |
| Oct 11, 2024 | 575.00 | 575.00 | 558.00 | 560.10 | 560.10 | 17,100 |
| Oct 10, 2024 | 578.25 | 583.95 | 575.00 | 575.80 | 575.80 | 6,150 |
| Oct 9, 2024 | 586.00 | 587.60 | 572.25 | 575.30 | 575.30 | 8,100 |
| Oct 8, 2024 | 560.00 | 591.45 | 560.00 | 579.05 | 579.05 | 8,100 |
| Oct 7, 2024 | 586.50 | 587.00 | 556.00 | 564.95 | 564.95 | 12,300 |
| Oct 4, 2024 | 595.95 | 595.95 | 575.00 | 586.50 | 586.50 | 10,950 |
| Oct 3, 2024 | 599.75 | 601.05 | 580.00 | 591.50 | 591.50 | 12,450 |
| Oct 1, 2024 | 585.05 | 603.00 | 584.80 | 591.10 | 591.10 | 10,350 |
| Sep 30, 2024 | 600.00 | 600.00 | 585.00 | 588.20 | 588.20 | 14,400 |
| Sep 27, 2024 | 597.70 | 614.75 | 590.00 | 597.90 | 597.90 | 15,300 |
| Sep 26, 2024 | 607.05 | 620.70 | 595.00 | 599.80 | 599.80 | 10,650 |
| Sep 25, 2024 | 634.50 | 641.00 | 602.00 | 606.55 | 606.55 | 14,400 |
| Sep 24, 2024 | 613.95 | 642.00 | 598.05 | 622.35 | 622.35 | 28,950 |
| Sep 23, 2024 | 620.00 | 623.00 | 600.30 | 603.60 | 603.60 | 13,800 |
| Sep 20, 2024 | 611.00 | 620.85 | 604.75 | 612.45 | 612.45 | 12,450 |
| Sep 19, 2024 | 611.05 | 611.05 | 595.15 | 603.30 | 603.30 | 14,100 |
| Sep 18, 2024 | 629.95 | 629.95 | 605.00 | 608.20 | 608.20 | 13,800 |
| Sep 17, 2024 | 640.60 | 640.60 | 626.95 | 630.00 | 630.00 | 5,550 |
| Sep 16, 2024 | 635.05 | 653.80 | 635.05 | 644.00 | 644.00 | 5,700 |
| Sep 13, 2024 | 660.00 | 660.00 | 633.05 | 639.50 | 639.50 | 18,900 |
| Sep 12, 2024 | 669.85 | 669.85 | 645.00 | 658.80 | 658.80 | 12,000 |
| Sep 11, 2024 | 660.00 | 688.00 | 651.00 | 658.35 | 658.35 | 56,850 |
| Sep 10, 2024 | 610.00 | 680.00 | 608.65 | 640.15 | 640.15 | 51,900 |
| Sep 9, 2024 | 631.70 | 631.70 | 605.40 | 608.65 | 608.65 | 11,550 |
| Sep 6, 2024 | 601.50 | 646.70 | 595.00 | 619.30 | 619.30 | 16,350 |
| Sep 5, 2024 | 606.55 | 619.90 | 587.25 | 602.00 | 602.00 | 13,500 |
| Sep 4, 2024 | 591.50 | 613.00 | 591.35 | 606.30 | 606.30 | 14,550 |
| Sep 3, 2024 | 644.80 | 644.80 | 609.00 | 611.50 | 611.50 | 13,200 |
| Sep 2, 2024 | 622.00 | 650.00 | 622.00 | 628.25 | 628.25 | 10,500 |
| Aug 30, 2024 | 631.65 | 642.95 | 628.50 | 639.15 | 639.15 | 8,700 |
| Aug 29, 2024 | 637.40 | 653.00 | 620.60 | 631.65 | 631.65 | 25,350 |
| Aug 28, 2024 | 655.00 | 659.55 | 633.05 | 637.20 | 637.20 | 13,950 |
| Aug 26, 2024 | 682.60 | 690.00 | 664.70 | 669.00 | 669.00 | 36,450 |
| Aug 23, 2024 | 685.00 | 694.00 | 666.00 | 669.20 | 669.20 | 18,300 |
| Aug 22, 2024 | 690.95 | 690.95 | 653.00 | 674.85 | 674.85 | 41,400 |
| Aug 21, 2024 | 634.90 | 687.00 | 619.00 | 681.70 | 681.70 | 102,750 |
| Aug 20, 2024 | 630.00 | 659.80 | 622.55 | 623.65 | 623.65 | 31,650 |
| Aug 19, 2024 | 581.00 | 664.00 | 554.25 | 626.25 | 626.25 | 78,900 |
| Aug 16, 2024 | 605.20 | 605.20 | 572.70 | 580.40 | 580.40 | 16,650 |
| Aug 14, 2024 | 595.00 | 597.00 | 580.00 | 585.20 | 585.20 | 13,200 |
| Aug 13, 2024 | 607.00 | 612.00 | 590.00 | 595.25 | 595.25 | 17,250 |
| Aug 12, 2024 | 625.00 | 638.00 | 600.00 | 609.15 | 609.15 | 23,550 |
| Aug 9, 2024 | 645.00 | 645.00 | 626.55 | 630.55 | 630.55 | 6,450 |
| Aug 8, 2024 | 635.00 | 645.95 | 632.00 | 635.00 | 635.00 | 6,150 |
| Aug 7, 2024 | 626.25 | 640.00 | 626.25 | 636.50 | 636.50 | 6,150 |
| Aug 6, 2024 | 650.00 | 662.00 | 624.20 | 625.70 | 625.70 | 9,000 |
| Aug 5, 2024 | 659.95 | 659.95 | 625.00 | 644.70 | 644.70 | 20,550 |
| Aug 2, 2024 | 665.30 | 680.00 | 661.60 | 664.00 | 664.00 | 9,000 |
| Aug 1, 2024 | 671.25 | 686.00 | 671.25 | 681.45 | 681.45 | 22,800 |
| Jul 31, 2024 | 674.10 | 689.90 | 672.15 | 673.15 | 673.15 | 12,000 |
| Jul 30, 2024 | 679.40 | 684.90 | 673.00 | 674.10 | 674.10 | 7,200 |
| Jul 29, 2024 | 701.90 | 701.90 | 670.00 | 671.65 | 671.65 | 13,650 |
| Jul 26, 2024 | 698.85 | 698.85 | 666.00 | 678.75 | 678.75 | 16,050 |
| Jul 25, 2024 | 685.50 | 695.90 | 670.00 | 679.75 | 679.75 | 9,900 |
| Jul 24, 2024 | 715.00 | 720.00 | 678.50 | 684.20 | 684.20 | 28,800 |
| Jul 23, 2024 | 693.00 | 693.00 | 651.00 | 685.10 | 685.10 | 21,450 |
| Jul 22, 2024 | 699.50 | 704.00 | 672.00 | 693.05 | 693.05 | 10,200 |
| Jul 19, 2024 | 725.00 | 735.05 | 699.00 | 705.05 | 705.05 | 20,100 |
| Jul 18, 2024 | 789.90 | 790.00 | 725.00 | 734.00 | 734.00 | 35,400 |
| Jul 16, 2024 | 691.50 | 794.95 | 689.30 | 763.60 | 763.60 | 97,950 |
| Jul 15, 2024 | 703.75 | 717.35 | 694.10 | 696.75 | 696.75 | 10,200 |
| Jul 12, 2024 | 707.00 | 715.70 | 700.05 | 703.75 | 703.75 | 8,250 |
| Jul 11, 2024 | 725.00 | 725.00 | 704.70 | 717.50 | 717.50 | 6,750 |
| Jul 10, 2024 | 726.00 | 726.00 | 680.00 | 717.20 | 717.20 | 28,350 |
| Jul 9, 2024 | 716.10 | 730.00 | 706.50 | 710.65 | 710.65 | 15,450 |
| Jul 8, 2024 | 697.00 | 738.50 | 696.00 | 716.10 | 716.10 | 68,700 |
| Jul 5, 2024 | 690.00 | 708.00 | 665.00 | 670.45 | 670.45 | 15,150 |
| Jul 4, 2024 | 688.00 | 700.00 | 671.35 | 687.35 | 687.35 | 37,800 |
| Jul 3, 2024 | 633.00 | 674.00 | 617.00 | 668.55 | 668.55 | 33,750 |
| Jul 2, 2024 | 645.95 | 649.70 | 615.00 | 626.75 | 626.75 | 8,700 |
| Jul 1, 2024 | 650.25 | 664.00 | 627.00 | 635.25 | 635.25 | 14,100 |
| Jun 28, 2024 | 645.85 | 645.85 | 626.00 | 637.50 | 637.50 | 4,500 |
| Jun 27, 2024 | 660.15 | 660.15 | 628.20 | 631.95 | 631.95 | 17,400 |
| Jun 26, 2024 | 660.00 | 690.00 | 651.00 | 660.05 | 660.05 | 20,550 |
| Jun 25, 2024 | 651.00 | 697.70 | 640.05 | 659.55 | 659.55 | 35,100 |
| Jun 24, 2024 | 632.00 | 651.00 | 619.00 | 644.95 | 644.95 | 27,900 |
| Jun 21, 2024 | 600.00 | 628.95 | 600.00 | 618.80 | 618.80 | 11,100 |
| Jun 20, 2024 | 617.00 | 620.00 | 597.00 | 602.80 | 602.80 | 15,000 |
| Jun 19, 2024 | 640.00 | 657.00 | 614.00 | 616.35 | 616.35 | 12,600 |
| Jun 18, 2024 | 649.95 | 661.00 | 625.00 | 641.20 | 641.20 | 27,750 |
| Jun 14, 2024 | 610.50 | 647.00 | 608.60 | 631.70 | 631.70 | 37,200 |
| Jun 13, 2024 | 600.00 | 624.80 | 597.95 | 606.85 | 606.85 | 45,000 |