NSE - Delayed Quote INR
Sejal Glass Limited (SEJALLTD.NS)
392.95
+2.25
+(0.58%)
At close: May 5 at 3:29:51 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 5, 2025 | 390.65 | 397.10 | 388.00 | 392.95 | 392.95 | 2,849 |
| May 2, 2025 | 390.50 | 392.25 | 387.95 | 389.10 | 389.10 | 2,402 |
| Apr 30, 2025 | 406.05 | 406.05 | 379.90 | 386.40 | 386.40 | 4,244 |
| Apr 29, 2025 | 416.15 | 419.70 | 398.05 | 401.40 | 401.40 | 10,423 |
| Apr 28, 2025 | 391.95 | 421.00 | 391.95 | 416.15 | 416.15 | 10,784 |
| Apr 25, 2025 | 411.50 | 420.00 | 375.10 | 396.15 | 396.15 | 9,901 |
| Apr 24, 2025 | 410.05 | 411.75 | 403.20 | 408.60 | 408.60 | 2,202 |
| Apr 23, 2025 | 408.25 | 409.90 | 398.60 | 403.95 | 403.95 | 2,935 |
| Apr 22, 2025 | 423.05 | 427.85 | 397.00 | 400.20 | 400.20 | 11,224 |
| Apr 21, 2025 | 428.00 | 437.00 | 412.00 | 416.05 | 416.05 | 6,964 |
| Apr 17, 2025 | 409.25 | 437.70 | 409.25 | 424.50 | 424.50 | 7,508 |
| Apr 16, 2025 | 404.00 | 416.95 | 396.40 | 399.70 | 399.70 | 2,435 |
| Apr 15, 2025 | 405.75 | 415.05 | 389.50 | 397.55 | 397.55 | 3,263 |
| Apr 11, 2025 | 389.80 | 401.05 | 381.00 | 399.75 | 399.75 | 4,506 |
| Apr 9, 2025 | 369.80 | 381.90 | 351.95 | 379.10 | 379.10 | 3,783 |
| Apr 8, 2025 | 363.00 | 363.30 | 345.45 | 362.15 | 362.15 | 2,797 |
| Apr 7, 2025 | 354.25 | 354.25 | 324.00 | 330.30 | 330.30 | 4,191 |
| Apr 4, 2025 | 371.25 | 374.00 | 358.00 | 359.10 | 359.10 | 10,745 |
| Apr 3, 2025 | 381.95 | 393.95 | 369.00 | 376.15 | 376.15 | 4,723 |
| Apr 2, 2025 | 373.95 | 385.05 | 372.95 | 380.00 | 380.00 | 1,821 |
| Apr 1, 2025 | 356.75 | 379.80 | 356.00 | 379.65 | 379.65 | 3,128 |
| Mar 28, 2025 | 364.00 | 366.00 | 353.95 | 361.75 | 361.75 | 3,409 |
| Mar 27, 2025 | 366.45 | 366.45 | 350.45 | 360.40 | 360.40 | 3,982 |
| Mar 26, 2025 | 373.05 | 373.25 | 348.75 | 352.35 | 352.35 | 5,042 |
| Mar 25, 2025 | 376.55 | 376.55 | 360.00 | 363.80 | 363.80 | 13,131 |
| Mar 24, 2025 | 392.50 | 392.50 | 378.00 | 378.95 | 378.95 | 3,647 |
| Mar 21, 2025 | 386.00 | 397.05 | 386.00 | 392.85 | 392.85 | 6,855 |
| Mar 20, 2025 | 409.90 | 409.90 | 374.00 | 380.25 | 380.25 | 2,761 |
| Mar 19, 2025 | 365.95 | 390.80 | 365.80 | 390.80 | 390.80 | 6,200 |
| Mar 18, 2025 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
| Mar 17, 2025 | 370.05 | 375.80 | 342.70 | 357.35 | 357.35 | 2,832 |
| Mar 13, 2025 | 380.90 | 385.15 | 359.70 | 360.70 | 360.70 | 2,878 |
| Mar 12, 2025 | 390.00 | 392.00 | 373.00 | 378.60 | 378.60 | 1,414 |
| Mar 11, 2025 | 376.95 | 379.40 | 361.05 | 373.60 | 373.60 | 1,649 |
| Mar 10, 2025 | 377.00 | 382.00 | 365.00 | 371.90 | 371.90 | 4,841 |
| Mar 7, 2025 | 346.55 | 363.85 | 346.50 | 363.85 | 363.85 | 1,300 |
| Mar 6, 2025 | 346.00 | 346.55 | 318.25 | 346.55 | 346.55 | 5,380 |
| Mar 5, 2025 | 321.00 | 339.75 | 321.00 | 330.05 | 330.05 | 5,452 |
| Mar 4, 2025 | 319.05 | 335.75 | 313.50 | 323.60 | 323.60 | 5,771 |
| Mar 3, 2025 | 335.00 | 340.10 | 315.85 | 319.80 | 319.80 | 3,887 |
| Feb 28, 2025 | 340.05 | 359.95 | 329.55 | 332.45 | 332.45 | 2,961 |
| Feb 27, 2025 | 368.45 | 368.45 | 344.35 | 346.90 | 346.90 | 1,167 |
| Feb 25, 2025 | 361.20 | 367.05 | 345.95 | 362.45 | 362.45 | 7,777 |
| Feb 24, 2025 | 362.55 | 367.00 | 343.40 | 364.15 | 364.15 | 5,806 |
| Feb 21, 2025 | 365.00 | 372.40 | 354.60 | 359.85 | 359.85 | 4,140 |
| Feb 20, 2025 | 342.05 | 365.40 | 337.95 | 354.70 | 354.70 | 7,097 |
| Feb 19, 2025 | 358.05 | 367.75 | 349.40 | 352.75 | 352.75 | 6,210 |
| Feb 18, 2025 | 386.05 | 386.05 | 367.75 | 367.75 | 367.75 | 777 |
| Feb 17, 2025 | 396.80 | 396.80 | 367.75 | 387.10 | 387.10 | 3,831 |
| Feb 14, 2025 | 385.55 | 409.15 | 385.55 | 387.10 | 387.10 | 3,215 |
| Feb 13, 2025 | 424.90 | 432.30 | 405.80 | 405.80 | 405.80 | 1,401 |
| Feb 12, 2025 | 410.00 | 438.90 | 397.25 | 427.15 | 427.15 | 4,493 |
| Feb 11, 2025 | 419.00 | 419.00 | 418.15 | 418.15 | 418.15 | 7,384 |
| Feb 10, 2025 | 477.10 | 477.10 | 440.15 | 440.15 | 440.15 | 5,165 |
| Feb 7, 2025 | 489.00 | 489.00 | 463.15 | 463.30 | 463.30 | 4,010 |
| Feb 6, 2025 | 490.05 | 517.00 | 480.10 | 487.50 | 487.50 | 13,852 |
| Feb 5, 2025 | 484.85 | 496.90 | 480.05 | 492.50 | 492.50 | 4,685 |
| Feb 4, 2025 | 471.95 | 473.25 | 452.15 | 473.25 | 473.25 | 2,248 |
| Feb 3, 2025 | 463.50 | 463.70 | 432.10 | 450.75 | 450.75 | 1,861 |
| Feb 1, 2025 | 427.65 | 454.55 | 426.45 | 454.55 | 454.55 | 4,069 |
| Jan 31, 2025 | 473.50 | 473.90 | 428.80 | 432.95 | 432.95 | 20,268 |
| Jan 30, 2025 | 487.00 | 488.35 | 451.35 | 451.35 | 451.35 | 8,328 |
| Jan 29, 2025 | 475.10 | 475.10 | 475.10 | 475.10 | 475.10 | 9,491 |
| Jan 28, 2025 | 538.95 | 539.00 | 500.10 | 500.10 | 500.10 | 2,393 |
| Jan 27, 2025 | 526.45 | 539.90 | 526.40 | 526.40 | 526.40 | 1,400 |
| Jan 24, 2025 | 561.00 | 563.80 | 552.80 | 554.10 | 554.10 | 980 |
| Jan 23, 2025 | 572.00 | 572.00 | 553.00 | 558.35 | 558.35 | 4,338 |
| Jan 22, 2025 | 571.20 | 581.00 | 549.95 | 560.00 | 560.00 | 3,876 |
| Jan 21, 2025 | 589.00 | 589.00 | 560.00 | 571.20 | 571.20 | 552 |
| Jan 20, 2025 | 577.00 | 585.00 | 575.75 | 580.00 | 580.00 | 1,005 |
| Jan 17, 2025 | 573.30 | 580.00 | 540.30 | 575.75 | 575.75 | 6,023 |
| Jan 16, 2025 | 552.55 | 573.50 | 538.50 | 553.30 | 553.30 | 657 |
| Jan 15, 2025 | 550.10 | 558.00 | 542.15 | 555.30 | 555.30 | 640 |
| Jan 14, 2025 | 551.10 | 574.90 | 537.15 | 554.90 | 554.90 | 1,877 |
| Jan 13, 2025 | 550.55 | 566.50 | 550.55 | 551.80 | 551.80 | 3,529 |
| Jan 10, 2025 | 580.00 | 580.00 | 561.90 | 567.60 | 567.60 | 5,550 |
| Jan 9, 2025 | 599.95 | 600.00 | 571.35 | 579.95 | 579.95 | 4,819 |
| Jan 8, 2025 | 582.20 | 599.00 | 582.10 | 590.40 | 590.40 | 4,518 |
| Jan 7, 2025 | 600.00 | 604.95 | 572.00 | 600.00 | 600.00 | 7,473 |
| Jan 6, 2025 | 627.80 | 627.80 | 593.50 | 599.65 | 599.65 | 4,095 |
| Jan 3, 2025 | 625.00 | 630.00 | 606.05 | 624.70 | 624.70 | 2,308 |
| Jan 2, 2025 | 627.00 | 627.00 | 622.00 | 623.05 | 623.05 | 431 |
| Jan 1, 2025 | 635.00 | 635.00 | 618.50 | 628.10 | 628.10 | 1,204 |
| Dec 31, 2024 | 642.00 | 642.00 | 612.10 | 622.55 | 622.55 | 1,131 |
| Dec 30, 2024 | 607.95 | 638.25 | 595.05 | 627.80 | 627.80 | 7,454 |
| Dec 27, 2024 | 621.00 | 625.00 | 600.25 | 607.90 | 607.90 | 4,555 |
| Dec 26, 2024 | 621.35 | 621.35 | 596.00 | 619.95 | 619.95 | 15,902 |
| Dec 24, 2024 | 620.00 | 620.00 | 590.00 | 591.80 | 591.80 | 943 |
| Dec 23, 2024 | 630.00 | 630.00 | 590.05 | 599.50 | 599.50 | 2,725 |
| Dec 20, 2024 | 633.95 | 633.95 | 607.00 | 620.00 | 620.00 | 23,723 |
| Dec 19, 2024 | 551.60 | 606.70 | 551.60 | 604.15 | 604.15 | 45,112 |
| Dec 18, 2024 | 590.30 | 590.30 | 570.00 | 577.85 | 577.85 | 693 |
| Dec 17, 2024 | 587.60 | 605.00 | 562.50 | 590.30 | 590.30 | 3,195 |
| Dec 16, 2024 | 615.00 | 615.00 | 581.65 | 587.55 | 587.55 | 5,349 |
| Dec 13, 2024 | 617.40 | 617.40 | 586.55 | 609.25 | 609.25 | 1,524 |
| Dec 12, 2024 | 625.95 | 639.00 | 606.05 | 617.40 | 617.40 | 2,491 |
| Dec 11, 2024 | 658.00 | 658.00 | 613.10 | 616.40 | 616.40 | 3,027 |
| Dec 10, 2024 | 620.00 | 632.40 | 600.00 | 632.40 | 632.40 | 3,630 |
| Dec 9, 2024 | 573.00 | 602.30 | 565.80 | 602.30 | 602.30 | 4,823 |
| Dec 6, 2024 | 573.65 | 573.65 | 573.65 | 573.65 | 573.65 | 1,309 |
| Dec 5, 2024 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | 1,126 |
| Dec 4, 2024 | 551.45 | 551.45 | 551.45 | 551.45 | 551.45 | 233 |
| Dec 3, 2024 | 540.65 | 540.65 | 530.00 | 540.65 | 540.65 | 1,778 |
| Dec 2, 2024 | 530.05 | 530.05 | 530.00 | 530.05 | 530.05 | 1,272 |
| Nov 29, 2024 | 530.05 | 532.50 | 527.00 | 530.05 | 530.05 | 1,368 |
| Nov 28, 2024 | 532.50 | 532.50 | 522.10 | 532.50 | 532.50 | 959 |
| Nov 27, 2024 | 522.10 | 532.35 | 522.05 | 522.10 | 522.10 | 848 |
| Nov 26, 2024 | 532.35 | 532.35 | 511.55 | 532.35 | 532.35 | 5,267 |
| Nov 25, 2024 | 521.95 | 529.00 | 521.95 | 521.95 | 521.95 | 1,413 |
| Nov 22, 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | 621 |
| Nov 21, 2024 | 543.45 | 543.45 | 543.45 | 543.45 | 543.45 | 157 |
| Nov 19, 2024 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | 102 |
| Nov 18, 2024 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | 931 |
| Nov 14, 2024 | 577.35 | 577.35 | 577.35 | 577.35 | 577.35 | 492 |
| Nov 13, 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 589.10 | 298 |
| Nov 12, 2024 | 601.10 | 601.20 | 601.00 | 601.10 | 601.10 | 9,303 |
| Nov 11, 2024 | 613.25 | 613.25 | 613.25 | 613.25 | 613.25 | 5,147 |
| Nov 8, 2024 | 625.75 | 625.75 | 625.75 | 625.75 | 625.75 | 46 |
| Nov 7, 2024 | 638.50 | 638.50 | 638.50 | 638.50 | 638.50 | 161 |
| Nov 6, 2024 | 651.50 | 651.50 | 651.50 | 651.50 | 651.50 | 192 |
| Nov 5, 2024 | 664.80 | 665.00 | 664.80 | 664.80 | 664.80 | 3,077 |
| Nov 4, 2024 | 664.00 | 678.95 | 614.35 | 678.35 | 678.35 | 23,650 |
| Nov 1, 2024 | 639.00 | 653.00 | 623.00 | 646.65 | 646.65 | 25,903 |
| Oct 31, 2024 | 621.95 | 621.95 | 605.00 | 621.95 | 621.95 | 26,734 |
| Oct 30, 2024 | 592.35 | 592.35 | 592.35 | 592.35 | 592.35 | 6,916 |
| Oct 29, 2024 | 561.00 | 564.15 | 561.00 | 564.15 | 564.15 | 4,571 |
| Oct 28, 2024 | 536.80 | 537.30 | 500.00 | 537.30 | 537.30 | 8,106 |
| Oct 25, 2024 | 507.00 | 530.00 | 496.25 | 511.75 | 511.75 | 4,485 |
| Oct 24, 2024 | 529.30 | 558.00 | 521.50 | 522.35 | 522.35 | 9,015 |
| Oct 23, 2024 | 493.85 | 531.65 | 493.15 | 531.65 | 531.65 | 14,938 |
| Oct 22, 2024 | 544.95 | 544.95 | 494.00 | 506.35 | 506.35 | 31,914 |
| Oct 21, 2024 | 517.95 | 519.00 | 517.95 | 519.00 | 519.00 | 4,883 |
| Oct 18, 2024 | 494.30 | 494.30 | 481.15 | 494.30 | 494.30 | 15,441 |
| Oct 17, 2024 | 457.40 | 470.80 | 446.95 | 470.80 | 470.80 | 9,385 |
| Oct 16, 2024 | 445.35 | 456.00 | 437.70 | 448.40 | 448.40 | 9,035 |
| Oct 15, 2024 | 444.90 | 452.45 | 430.00 | 443.50 | 443.50 | 3,338 |
| Oct 14, 2024 | 442.30 | 452.45 | 436.50 | 436.95 | 436.95 | 3,370 |
| Oct 11, 2024 | 456.85 | 456.85 | 437.00 | 441.40 | 441.40 | 3,585 |
| Oct 10, 2024 | 430.05 | 468.75 | 430.05 | 439.15 | 439.15 | 6,156 |
| Oct 9, 2024 | 484.00 | 484.00 | 446.60 | 446.60 | 446.60 | 5,416 |
| Oct 8, 2024 | 465.00 | 487.70 | 455.05 | 470.10 | 470.10 | 10,599 |
| Oct 7, 2024 | 479.80 | 479.95 | 455.05 | 464.55 | 464.55 | 37,923 |
| Oct 4, 2024 | 449.00 | 457.10 | 444.40 | 457.10 | 457.10 | 27,621 |
| Oct 3, 2024 | 432.35 | 435.35 | 422.50 | 435.35 | 435.35 | 8,784 |
| Oct 1, 2024 | 405.00 | 414.65 | 375.20 | 414.65 | 414.65 | 8,419 |
| Sep 30, 2024 | 385.90 | 400.10 | 385.90 | 394.95 | 394.95 | 9,488 |
| Sep 27, 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
| Sep 26, 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | - |
| Sep 25, 2024 | 404.50 | 425.00 | 403.90 | 406.20 | 406.20 | 16,409 |
| Sep 24, 2024 | 425.15 | 425.15 | 395.00 | 425.15 | 425.15 | 27,405 |
| Sep 23, 2024 | 403.90 | 404.95 | 403.90 | 404.95 | 404.95 | 5,648 |
| Sep 20, 2024 | 384.00 | 385.70 | 378.00 | 385.70 | 385.70 | 3,183 |
| Sep 19, 2024 | 367.35 | 367.35 | 355.00 | 367.35 | 367.35 | 11,979 |
| Sep 18, 2024 | 333.25 | 349.90 | 330.00 | 349.90 | 349.90 | 7,487 |
| Sep 17, 2024 | 327.95 | 337.00 | 327.95 | 333.25 | 333.25 | 4,574 |
| Sep 16, 2024 | 335.20 | 344.40 | 327.95 | 327.95 | 327.95 | 4,645 |
| Sep 13, 2024 | 325.00 | 338.00 | 323.15 | 328.60 | 328.60 | 2,694 |
| Sep 12, 2024 | 336.00 | 336.00 | 323.30 | 329.05 | 329.05 | 6,617 |
| Sep 11, 2024 | 332.70 | 332.70 | 319.30 | 322.45 | 322.45 | 1,603 |
| Sep 10, 2024 | 332.00 | 337.95 | 320.00 | 323.55 | 323.55 | 4,397 |
| Sep 9, 2024 | 330.00 | 334.65 | 320.05 | 324.80 | 324.80 | 2,318 |
| Sep 6, 2024 | 347.60 | 347.60 | 330.00 | 334.70 | 334.70 | 3,217 |
| Sep 5, 2024 | 328.85 | 337.50 | 320.15 | 333.60 | 333.60 | 3,821 |
| Sep 4, 2024 | 329.00 | 335.90 | 324.40 | 328.85 | 328.85 | 1,855 |
| Sep 3, 2024 | 324.60 | 338.95 | 320.00 | 329.10 | 329.10 | 5,647 |
| Sep 2, 2024 | 320.00 | 329.00 | 317.65 | 324.60 | 324.60 | 1,861 |
| Aug 30, 2024 | 312.00 | 324.40 | 312.00 | 317.65 | 317.65 | 3,753 |
| Aug 29, 2024 | 332.25 | 332.25 | 315.00 | 323.70 | 323.70 | 4,317 |
| Aug 28, 2024 | 323.15 | 330.30 | 317.20 | 320.80 | 320.80 | 4,611 |
| Aug 27, 2024 | 344.95 | 344.95 | 323.10 | 323.15 | 323.15 | 4,323 |
| Aug 26, 2024 | 330.00 | 336.90 | 322.50 | 329.30 | 329.30 | 6,951 |
| Aug 23, 2024 | 321.00 | 334.75 | 316.25 | 321.15 | 321.15 | 2,606 |
| Aug 22, 2024 | 321.55 | 337.45 | 321.00 | 321.10 | 321.10 | 397 |
| Aug 21, 2024 | 321.15 | 326.95 | 318.50 | 321.55 | 321.55 | 1,040 |
| Aug 20, 2024 | 320.00 | 320.00 | 315.00 | 316.40 | 316.40 | 8,435 |
| Aug 19, 2024 | 321.60 | 322.00 | 311.05 | 319.35 | 319.35 | 7,539 |
| Aug 16, 2024 | 304.15 | 327.90 | 304.15 | 321.60 | 321.60 | 2,734 |
| Aug 14, 2024 | 325.20 | 325.20 | 315.00 | 317.00 | 317.00 | 8,405 |
| Aug 13, 2024 | 330.00 | 346.50 | 330.00 | 330.15 | 330.15 | 8,600 |
| Aug 12, 2024 | 329.95 | 344.40 | 316.25 | 330.00 | 330.00 | 1,816 |
| Aug 9, 2024 | 343.75 | 343.75 | 325.10 | 329.95 | 329.95 | 818 |
| Aug 8, 2024 | 320.10 | 336.95 | 320.10 | 330.05 | 330.05 | 8,445 |
| Aug 7, 2024 | 325.00 | 327.20 | 322.30 | 323.15 | 323.15 | 1,832 |
| Aug 6, 2024 | 336.00 | 336.00 | 322.60 | 325.70 | 325.70 | 2,709 |
| Aug 5, 2024 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 3,105 |
| Aug 2, 2024 | 349.50 | 360.00 | 343.50 | 353.35 | 353.35 | 4,588 |
| Aug 1, 2024 | 365.00 | 365.00 | 348.00 | 350.00 | 350.00 | 3,426 |
| Jul 31, 2024 | 355.00 | 361.40 | 347.30 | 354.50 | 354.50 | 1,795 |
| Jul 30, 2024 | 354.70 | 355.00 | 346.20 | 355.00 | 355.00 | 5,009 |
| Jul 29, 2024 | 361.80 | 363.65 | 342.15 | 345.00 | 345.00 | 2,485 |
| Jul 26, 2024 | 336.00 | 348.50 | 330.00 | 346.35 | 346.35 | 7,755 |
| Jul 25, 2024 | 326.50 | 342.00 | 326.50 | 331.95 | 331.95 | 6,122 |
| Jul 24, 2024 | 327.00 | 334.00 | 318.35 | 326.50 | 326.50 | 8,049 |
| Jul 23, 2024 | 327.00 | 327.00 | 315.05 | 321.05 | 321.05 | 1,595 |
| Jul 22, 2024 | 321.50 | 335.00 | 321.50 | 326.00 | 326.00 | 1,319 |
| Jul 19, 2024 | 335.00 | 340.30 | 329.00 | 335.00 | 335.00 | 1,400 |
| Jul 18, 2024 | 326.00 | 348.00 | 326.00 | 337.15 | 337.15 | 5,466 |
| Jul 16, 2024 | 339.00 | 342.30 | 325.50 | 339.00 | 339.00 | 14,078 |
| Jul 15, 2024 | 349.90 | 349.90 | 333.90 | 339.95 | 339.95 | 748 |
| Jul 12, 2024 | 346.00 | 356.65 | 336.05 | 348.25 | 348.25 | 2,344 |
| Jul 11, 2024 | 351.70 | 354.90 | 341.10 | 345.35 | 345.35 | 9,065 |
| Jul 10, 2024 | 354.65 | 354.65 | 341.50 | 348.15 | 348.15 | 93 |
| Jul 9, 2024 | 350.00 | 355.65 | 341.00 | 349.55 | 349.55 | 1,823 |
| Jul 8, 2024 | 358.00 | 358.00 | 340.00 | 340.45 | 340.45 | 7,771 |
| Jul 5, 2024 | 359.90 | 359.90 | 347.50 | 356.20 | 356.20 | 2,730 |
| Jul 4, 2024 | 355.80 | 358.00 | 345.60 | 352.30 | 352.30 | 2,930 |
| Jul 3, 2024 | 363.90 | 363.90 | 347.35 | 351.15 | 351.15 | 1,324 |
| Jul 2, 2024 | 355.00 | 359.50 | 342.00 | 359.50 | 359.50 | 1,527 |
| Jul 1, 2024 | 374.95 | 374.95 | 349.90 | 353.70 | 353.70 | 14,503 |
| Jun 28, 2024 | 364.85 | 373.40 | 353.15 | 357.35 | 357.35 | 13,846 |
| Jun 27, 2024 | 364.25 | 364.25 | 331.15 | 357.00 | 357.00 | 13,931 |
| Jun 26, 2024 | 346.90 | 346.95 | 340.00 | 346.95 | 346.95 | 6,424 |
| Jun 25, 2024 | 320.00 | 330.45 | 320.00 | 330.45 | 330.45 | 1,078 |
| Jun 24, 2024 | 318.30 | 325.00 | 314.00 | 314.75 | 314.75 | 6,628 |
| Jun 21, 2024 | 318.00 | 325.00 | 318.00 | 318.30 | 318.30 | 2,222 |
| Jun 20, 2024 | 315.05 | 326.95 | 315.05 | 318.55 | 318.55 | 6,213 |
| Jun 19, 2024 | 317.00 | 320.00 | 316.10 | 320.00 | 320.00 | 2,068 |
| Jun 18, 2024 | 300.00 | 317.25 | 300.00 | 316.90 | 316.90 | 8,519 |
| Jun 14, 2024 | 311.00 | 318.00 | 308.00 | 311.25 | 311.25 | 3,064 |
| Jun 13, 2024 | 324.65 | 324.65 | 311.10 | 317.60 | 317.60 | 2,002 |
| Jun 12, 2024 | 318.25 | 325.95 | 316.10 | 320.30 | 320.30 | 1,701 |
| Jun 11, 2024 | 324.95 | 326.00 | 316.30 | 318.25 | 318.25 | 5,117 |
| Jun 10, 2024 | 320.00 | 328.85 | 316.00 | 323.70 | 323.70 | 1,913 |
| Jun 7, 2024 | 320.00 | 329.00 | 315.30 | 321.00 | 321.00 | 3,071 |
| Jun 6, 2024 | 321.00 | 328.00 | 320.00 | 320.00 | 320.00 | 9,145 |
| Jun 5, 2024 | 315.00 | 324.00 | 301.95 | 320.15 | 320.15 | 4,530 |
| Jun 4, 2024 | 305.30 | 324.00 | 305.10 | 317.80 | 317.80 | 9,443 |
| Jun 3, 2024 | 314.00 | 323.70 | 299.00 | 321.15 | 321.15 | 5,422 |
| May 31, 2024 | 310.00 | 319.70 | 307.05 | 314.00 | 314.00 | 1,944 |
| May 30, 2024 | 315.00 | 323.45 | 312.00 | 318.65 | 318.65 | 1,835 |
| May 29, 2024 | 328.70 | 330.00 | 310.75 | 318.90 | 318.90 | 5,608 |
| May 28, 2024 | 310.10 | 325.00 | 310.10 | 324.00 | 324.00 | 5,472 |
| May 27, 2024 | 314.00 | 329.80 | 308.10 | 326.20 | 326.20 | 3,335 |
| May 24, 2024 | 324.00 | 330.80 | 313.35 | 317.65 | 317.65 | 1,926 |
| May 23, 2024 | 325.00 | 327.95 | 315.40 | 325.00 | 325.00 | 5,827 |
| May 22, 2024 | 322.15 | 333.90 | 313.85 | 321.00 | 321.00 | 2,291 |
| May 21, 2024 | 330.60 | 330.60 | 321.00 | 322.15 | 322.15 | 3,018 |
| May 17, 2024 | 323.05 | 329.75 | 316.25 | 320.30 | 320.30 | 2,581 |
| May 16, 2024 | 323.00 | 329.70 | 316.20 | 323.40 | 323.40 | 2,053 |
| May 15, 2024 | 312.00 | 326.60 | 312.00 | 323.00 | 323.00 | 8,847 |
| May 14, 2024 | 324.00 | 324.00 | 310.10 | 311.05 | 311.05 | 23,684 |
| May 13, 2024 | 299.00 | 312.50 | 293.50 | 309.45 | 309.45 | 10,476 |
| May 10, 2024 | 305.00 | 305.00 | 290.00 | 298.50 | 298.50 | 3,723 |
| May 9, 2024 | 318.70 | 318.70 | 295.90 | 296.65 | 296.65 | 31,695 |
| May 8, 2024 | 314.00 | 326.75 | 298.55 | 311.45 | 311.45 | 11,697 |
| May 7, 2024 | 325.05 | 325.05 | 308.80 | 314.00 | 314.00 | 5,941 |
| May 6, 2024 | 349.80 | 349.80 | 324.00 | 325.05 | 325.05 | 5,649 |