271.65
+4.45
+(1.67%)
At close: 3:29:04 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 270.00 | 274.00 | 267.00 | 271.65 | 271.65 | 14,029 |
| Apr 16, 2025 | 266.85 | 270.95 | 266.05 | 267.20 | 267.20 | 12,926 |
| Apr 15, 2025 | 264.00 | 269.45 | 263.60 | 267.05 | 267.05 | 13,947 |
| Apr 11, 2025 | 262.00 | 266.50 | 258.65 | 263.65 | 263.65 | 23,039 |
| Apr 9, 2025 | 261.55 | 264.80 | 260.05 | 260.90 | 260.90 | 7,881 |
| Apr 8, 2025 | 261.95 | 265.65 | 261.25 | 263.05 | 263.05 | 5,895 |
| Apr 7, 2025 | 256.25 | 263.50 | 256.25 | 260.30 | 260.30 | 20,850 |
| Apr 4, 2025 | 271.90 | 273.80 | 260.50 | 265.25 | 265.25 | 21,908 |
| Apr 3, 2025 | 266.35 | 275.00 | 264.80 | 270.00 | 270.00 | 28,817 |
| Apr 2, 2025 | 267.20 | 267.95 | 261.00 | 265.25 | 265.25 | 9,159 |
| Apr 1, 2025 | 267.00 | 267.00 | 260.10 | 264.50 | 264.50 | 11,428 |
| Mar 28, 2025 | 265.40 | 270.95 | 259.00 | 260.05 | 260.05 | 31,631 |
| Mar 27, 2025 | 263.00 | 269.85 | 261.00 | 262.40 | 262.40 | 36,043 |
| Mar 26, 2025 | 272.70 | 274.05 | 263.00 | 266.30 | 266.30 | 21,843 |
| Mar 25, 2025 | 281.25 | 281.30 | 270.20 | 271.35 | 271.35 | 18,730 |
| Mar 24, 2025 | 272.00 | 281.75 | 270.05 | 279.10 | 279.10 | 40,098 |
| Mar 21, 2025 | 271.00 | 274.95 | 269.55 | 273.50 | 273.50 | 24,214 |
| Mar 20, 2025 | 271.60 | 279.00 | 266.70 | 268.30 | 268.30 | 43,961 |
| Mar 19, 2025 | 270.20 | 280.35 | 270.20 | 275.35 | 275.35 | 24,442 |
| Mar 18, 2025 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
| Mar 17, 2025 | 263.00 | 269.35 | 259.10 | 260.15 | 260.15 | 20,081 |
| Mar 13, 2025 | 268.95 | 272.00 | 264.05 | 266.65 | 266.65 | 73,401 |
| Mar 12, 2025 | 271.75 | 271.75 | 265.20 | 268.15 | 268.15 | 12,857 |
| Mar 11, 2025 | 273.00 | 277.20 | 267.70 | 268.65 | 268.65 | 17,163 |
| Mar 10, 2025 | 289.25 | 289.25 | 270.00 | 274.45 | 274.45 | 22,424 |
| Mar 7, 2025 | 284.00 | 290.00 | 283.45 | 285.00 | 285.00 | 6,522 |
| Mar 6, 2025 | 294.00 | 295.70 | 284.00 | 286.80 | 286.80 | 30,709 |
| Mar 5, 2025 | 278.00 | 293.40 | 278.00 | 291.65 | 291.65 | 11,881 |
| Mar 4, 2025 | 278.00 | 285.00 | 276.70 | 279.60 | 279.60 | 15,402 |
| Mar 3, 2025 | 274.15 | 291.90 | 268.05 | 287.85 | 287.85 | 31,000 |
| Feb 28, 2025 | 289.00 | 289.95 | 272.40 | 274.10 | 274.10 | 32,705 |
| Feb 27, 2025 | 290.90 | 291.00 | 285.25 | 286.10 | 286.10 | 7,894 |
| Feb 25, 2025 | 295.70 | 297.90 | 286.10 | 288.00 | 288.00 | 12,000 |
| Feb 24, 2025 | 302.85 | 302.85 | 293.95 | 295.55 | 295.55 | 13,973 |
| Feb 21, 2025 | 304.50 | 308.60 | 300.00 | 301.35 | 301.35 | 9,846 |
| Feb 20, 2025 | 290.35 | 316.25 | 288.05 | 310.45 | 310.45 | 56,872 |
| Feb 19, 2025 | 277.00 | 299.00 | 275.00 | 294.75 | 294.75 | 25,903 |
| Feb 18, 2025 | 280.60 | 284.20 | 277.55 | 278.75 | 278.75 | 10,085 |
| Feb 17, 2025 | 276.00 | 290.00 | 276.00 | 283.40 | 283.40 | 37,098 |
| Feb 14, 2025 | 286.05 | 291.05 | 282.55 | 283.80 | 283.80 | 15,003 |
| Feb 13, 2025 | 286.80 | 293.10 | 286.80 | 289.25 | 289.25 | 20,820 |
| Feb 12, 2025 | 275.10 | 304.00 | 272.30 | 293.75 | 293.75 | 32,203 |
| Feb 11, 2025 | 297.65 | 297.65 | 275.25 | 279.15 | 279.15 | 24,592 |
| Feb 10, 2025 | 284.90 | 297.00 | 272.00 | 292.60 | 292.60 | 39,852 |
| Feb 7, 2025 | 284.80 | 285.35 | 281.00 | 282.15 | 282.15 | 6,226 |
| Feb 6, 2025 | 288.00 | 289.70 | 280.75 | 282.30 | 282.30 | 13,608 |
| Feb 5, 2025 | 288.80 | 291.05 | 286.45 | 288.15 | 288.15 | 4,074 |
| Feb 4, 2025 | 289.35 | 290.15 | 283.50 | 285.90 | 285.90 | 10,004 |
| Feb 3, 2025 | 292.90 | 293.50 | 285.10 | 286.85 | 286.85 | 6,968 |
| Feb 1, 2025 | 292.70 | 294.95 | 290.35 | 293.00 | 293.00 | 5,261 |
| Jan 31, 2025 | 290.85 | 296.75 | 290.80 | 292.85 | 292.85 | 5,706 |
| Jan 30, 2025 | 296.45 | 298.40 | 289.45 | 290.85 | 290.85 | 13,710 |
| Jan 29, 2025 | 291.30 | 305.00 | 290.45 | 299.15 | 299.15 | 29,078 |
| Jan 28, 2025 | 296.00 | 301.00 | 283.15 | 290.95 | 290.95 | 21,739 |
| Jan 27, 2025 | 285.05 | 302.75 | 284.85 | 293.20 | 293.20 | 34,760 |
| Jan 24, 2025 | 292.75 | 302.00 | 283.00 | 295.85 | 295.85 | 35,124 |
| Jan 23, 2025 | 278.10 | 298.00 | 278.10 | 289.85 | 289.85 | 26,495 |
| Jan 22, 2025 | 285.25 | 285.25 | 277.00 | 279.30 | 279.30 | 15,536 |
| Jan 21, 2025 | 289.25 | 289.60 | 283.55 | 284.30 | 284.30 | 11,787 |
| Jan 20, 2025 | 287.00 | 291.75 | 280.00 | 286.40 | 286.40 | 37,394 |
| Jan 17, 2025 | 297.65 | 307.05 | 289.05 | 295.00 | 295.00 | 18,096 |
| Jan 16, 2025 | 303.90 | 304.65 | 295.50 | 297.65 | 297.65 | 10,000 |
| Jan 15, 2025 | 290.00 | 305.00 | 288.75 | 301.55 | 301.55 | 24,516 |
| Jan 14, 2025 | 285.65 | 293.00 | 285.05 | 287.75 | 287.75 | 13,351 |
| Jan 13, 2025 | 287.00 | 290.65 | 285.00 | 285.65 | 285.65 | 16,111 |
| Jan 10, 2025 | 300.10 | 300.15 | 287.55 | 289.60 | 289.60 | 29,410 |
| Jan 9, 2025 | 302.85 | 305.05 | 296.25 | 297.15 | 297.15 | 11,800 |
| Jan 8, 2025 | 304.00 | 308.10 | 298.00 | 301.95 | 301.95 | 46,578 |
| Jan 7, 2025 | 305.40 | 306.95 | 303.00 | 303.50 | 303.50 | 10,311 |
| Jan 6, 2025 | 305.00 | 306.95 | 303.00 | 305.45 | 305.45 | 26,757 |
| Jan 3, 2025 | 310.70 | 311.95 | 305.00 | 306.00 | 306.00 | 12,140 |
| Jan 2, 2025 | 310.35 | 318.30 | 305.00 | 307.85 | 307.85 | 28,927 |
| Jan 1, 2025 | 305.60 | 320.95 | 305.15 | 314.45 | 314.45 | 41,122 |
| Dec 31, 2024 | 304.60 | 307.75 | 302.40 | 305.05 | 305.05 | 10,470 |
| Dec 30, 2024 | 319.85 | 319.85 | 301.15 | 303.10 | 303.10 | 23,384 |
| Dec 27, 2024 | 313.50 | 324.50 | 313.50 | 316.70 | 316.70 | 17,212 |
| Dec 26, 2024 | 310.20 | 319.90 | 310.20 | 317.50 | 317.50 | 23,655 |
| Dec 24, 2024 | 299.00 | 320.95 | 299.00 | 316.35 | 316.35 | 94,044 |
| Dec 23, 2024 | 300.50 | 301.95 | 297.00 | 299.10 | 299.10 | 13,004 |
| Dec 20, 2024 | 315.00 | 317.10 | 295.00 | 301.25 | 301.25 | 35,276 |
| Dec 19, 2024 | 311.95 | 324.00 | 310.50 | 312.05 | 312.05 | 29,237 |
| Dec 18, 2024 | 313.05 | 318.95 | 312.80 | 316.00 | 316.00 | 7,007 |
| Dec 17, 2024 | 323.50 | 324.40 | 315.00 | 316.75 | 316.75 | 12,603 |
| Dec 16, 2024 | 318.30 | 333.00 | 318.15 | 321.90 | 321.90 | 83,378 |
| Dec 13, 2024 | 323.45 | 323.45 | 314.65 | 316.35 | 316.35 | 19,954 |
| Dec 12, 2024 | 325.05 | 325.35 | 316.00 | 323.45 | 323.45 | 12,877 |
| Dec 11, 2024 | 324.90 | 327.50 | 285.00 | 323.30 | 323.30 | 74,499 |
| Dec 10, 2024 | 317.95 | 326.90 | 316.90 | 324.10 | 324.10 | 14,298 |
| Dec 9, 2024 | 322.10 | 323.15 | 316.60 | 317.90 | 317.90 | 10,307 |
| Dec 6, 2024 | 322.85 | 327.00 | 319.00 | 320.20 | 320.20 | 18,157 |
| Dec 5, 2024 | 325.00 | 327.95 | 318.00 | 319.55 | 319.55 | 20,492 |
| Dec 4, 2024 | 324.45 | 327.50 | 316.10 | 325.05 | 325.05 | 32,828 |
| Dec 3, 2024 | 330.40 | 333.95 | 322.05 | 324.30 | 324.30 | 37,488 |
| Dec 2, 2024 | 307.00 | 335.25 | 306.00 | 330.00 | 330.00 | 195,547 |
| Nov 29, 2024 | 303.70 | 309.10 | 302.55 | 307.00 | 307.00 | 11,688 |
| Nov 28, 2024 | 300.05 | 305.65 | 296.10 | 303.40 | 303.40 | 12,723 |
| Nov 27, 2024 | 301.50 | 304.45 | 295.00 | 302.15 | 302.15 | 11,037 |
| Nov 26, 2024 | 293.00 | 302.00 | 288.55 | 301.40 | 301.40 | 20,692 |
| Nov 25, 2024 | 286.75 | 302.85 | 286.30 | 290.10 | 290.10 | 29,253 |
| Nov 22, 2024 | 284.00 | 292.70 | 283.60 | 286.50 | 286.50 | 15,966 |
| Nov 21, 2024 | 284.00 | 284.85 | 279.30 | 283.35 | 283.35 | 16,583 |
| Nov 19, 2024 | 285.00 | 292.15 | 283.00 | 284.00 | 284.00 | 11,524 |
| Nov 18, 2024 | 290.00 | 290.00 | 282.55 | 284.10 | 284.10 | 18,778 |
| Nov 14, 2024 | 295.60 | 295.60 | 285.00 | 290.00 | 290.00 | 20,169 |
| Nov 13, 2024 | 300.00 | 300.00 | 292.55 | 294.10 | 294.10 | 8,723 |
| Nov 12, 2024 | 299.30 | 303.25 | 297.05 | 298.90 | 298.90 | 9,419 |
| Nov 11, 2024 | 301.95 | 304.40 | 295.25 | 297.80 | 297.80 | 17,345 |
| Nov 8, 2024 | 309.90 | 309.90 | 300.10 | 301.95 | 301.95 | 8,462 |
| Nov 7, 2024 | 314.00 | 314.00 | 305.10 | 308.80 | 308.80 | 14,792 |
| Nov 6, 2024 | 298.10 | 315.95 | 298.10 | 311.15 | 311.15 | 26,357 |
| Nov 5, 2024 | 297.00 | 306.00 | 297.00 | 298.10 | 298.10 | 22,079 |
| Nov 4, 2024 | 310.65 | 310.65 | 299.10 | 304.70 | 304.70 | 18,559 |
| Nov 1, 2024 | 307.10 | 312.25 | 305.00 | 310.95 | 310.95 | 6,075 |
| Oct 31, 2024 | 302.30 | 310.00 | 301.00 | 309.10 | 309.10 | 15,809 |
| Oct 30, 2024 | 300.50 | 305.90 | 296.65 | 304.75 | 304.75 | 12,892 |
| Oct 29, 2024 | 303.60 | 306.30 | 299.80 | 300.50 | 300.50 | 14,654 |
| Oct 28, 2024 | 300.70 | 312.00 | 297.10 | 305.05 | 305.05 | 20,055 |
| Oct 25, 2024 | 296.55 | 301.90 | 295.05 | 299.25 | 299.25 | 18,838 |
| Oct 24, 2024 | 296.55 | 311.95 | 285.30 | 301.75 | 301.75 | 68,921 |
| Oct 23, 2024 | 300.00 | 302.90 | 293.55 | 295.05 | 295.05 | 27,546 |
| Oct 22, 2024 | 310.00 | 310.05 | 299.00 | 299.90 | 299.90 | 42,454 |
| Oct 21, 2024 | 313.00 | 321.50 | 305.00 | 309.55 | 309.55 | 84,251 |
| Oct 18, 2024 | 324.00 | 327.00 | 310.55 | 324.75 | 324.75 | 28,907 |
| Oct 17, 2024 | 328.10 | 329.65 | 321.05 | 322.35 | 322.35 | 17,363 |
| Oct 16, 2024 | 332.15 | 333.00 | 327.25 | 328.30 | 328.30 | 16,586 |
| Oct 15, 2024 | 339.50 | 339.80 | 327.55 | 330.45 | 330.45 | 23,591 |
| Oct 14, 2024 | 338.65 | 340.25 | 332.50 | 338.95 | 338.95 | 17,963 |
| Oct 11, 2024 | 330.25 | 338.00 | 327.25 | 336.95 | 336.95 | 14,148 |
| Oct 10, 2024 | 333.80 | 335.30 | 327.05 | 328.60 | 328.60 | 15,831 |
| Oct 9, 2024 | 332.95 | 334.85 | 327.60 | 332.30 | 332.30 | 15,188 |
| Oct 8, 2024 | 324.20 | 332.90 | 321.70 | 331.25 | 331.25 | 18,129 |
| Oct 7, 2024 | 337.10 | 338.60 | 320.00 | 322.55 | 322.55 | 43,450 |
| Oct 4, 2024 | 336.00 | 343.20 | 331.00 | 335.40 | 335.40 | 38,126 |
| Oct 3, 2024 | 338.50 | 339.50 | 335.05 | 336.20 | 336.20 | 21,215 |
| Oct 1, 2024 | 341.00 | 343.70 | 339.10 | 339.65 | 339.65 | 15,185 |
| Sep 30, 2024 | 345.75 | 347.45 | 341.00 | 341.95 | 341.95 | 22,799 |
| Sep 27, 2024 | 348.00 | 351.85 | 341.35 | 344.00 | 344.00 | 22,109 |
| Sep 26, 2024 | 349.20 | 353.00 | 345.35 | 348.60 | 348.60 | 8,668 |
| Sep 25, 2024 | 346.90 | 350.00 | 343.20 | 347.45 | 347.45 | 30,618 |
| Sep 24, 2024 | 348.75 | 352.10 | 343.20 | 346.25 | 346.25 | 32,356 |
| Sep 23, 2024 | 350.65 | 351.45 | 344.00 | 348.75 | 348.75 | 20,166 |
| Sep 20, 2024 | 341.20 | 352.90 | 341.20 | 350.65 | 350.65 | 22,785 |
| Sep 19, 2024 | 353.50 | 354.45 | 340.00 | 343.25 | 343.25 | 50,799 |
| Sep 18, 2024 | 357.75 | 357.80 | 349.00 | 351.35 | 351.35 | 33,870 |
| Sep 17, 2024 | 349.95 | 358.00 | 345.15 | 354.15 | 354.15 | 57,699 |
| Sep 16, 2024 | 361.70 | 364.60 | 346.75 | 348.75 | 348.75 | 63,431 |
| Sep 13, 2024 | 358.65 | 371.00 | 350.50 | 361.70 | 361.70 | 229,216 |
| Sep 12, 2024 | 345.95 | 352.05 | 340.90 | 350.95 | 350.95 | 16,703 |
| Sep 11, 2024 | 345.90 | 350.90 | 340.00 | 344.20 | 344.20 | 32,180 |
| Sep 10, 2024 | 337.10 | 353.10 | 337.10 | 345.75 | 345.75 | 22,411 |
| Sep 9, 2024 | 343.80 | 343.80 | 336.15 | 338.65 | 338.65 | 29,546 |
| Sep 6, 2024 | 344.00 | 348.90 | 340.10 | 342.05 | 342.05 | 18,002 |
| Sep 5, 2024 | 347.60 | 351.65 | 345.45 | 345.90 | 345.90 | 21,922 |
| Sep 4, 2024 | 346.90 | 349.85 | 344.85 | 346.80 | 346.80 | 19,278 |
| Sep 3, 2024 | 348.50 | 350.55 | 345.70 | 347.45 | 347.45 | 11,073 |
| Sep 2, 2024 | 350.50 | 356.00 | 345.35 | 347.00 | 347.00 | 29,182 |
| Aug 30, 2024 | 351.40 | 353.15 | 347.95 | 351.25 | 351.25 | 16,285 |
| Aug 29, 2024 | 353.60 | 355.05 | 345.05 | 349.65 | 349.65 | 27,174 |
| Aug 28, 2024 | 357.15 | 362.80 | 351.00 | 353.60 | 353.60 | 47,521 |
| Aug 27, 2024 | 362.20 | 366.95 | 360.00 | 361.25 | 361.25 | 26,578 |
| Aug 26, 2024 | 366.00 | 366.00 | 359.10 | 360.35 | 360.35 | 40,658 |
| Aug 23, 2024 | 362.55 | 373.45 | 360.85 | 367.05 | 367.05 | 106,725 |
| Aug 22, 2024 | 364.45 | 368.00 | 357.30 | 362.55 | 362.55 | 52,881 |
| Aug 21, 2024 | 353.65 | 368.60 | 351.85 | 364.50 | 364.50 | 154,836 |
| Aug 20, 2024 | 341.80 | 356.00 | 339.40 | 351.85 | 351.85 | 85,560 |
| Aug 19, 2024 | 337.50 | 340.50 | 333.70 | 338.30 | 338.30 | 20,933 |
| Aug 16, 2024 | 335.20 | 338.50 | 329.85 | 337.10 | 337.10 | 35,746 |
| Aug 14, 2024 | 332.75 | 335.85 | 325.10 | 333.50 | 333.50 | 41,810 |
| Aug 13, 2024 | 337.25 | 339.35 | 330.00 | 332.25 | 332.25 | 55,107 |
| Aug 12, 2024 | 337.10 | 343.70 | 335.00 | 337.25 | 337.25 | 21,550 |
| Aug 9, 2024 | 341.50 | 346.70 | 339.85 | 340.65 | 340.65 | 21,189 |
| Aug 8, 2024 | 339.95 | 351.00 | 337.00 | 344.20 | 344.20 | 38,927 |
| Aug 7, 2024 | 333.75 | 341.30 | 333.00 | 339.65 | 339.65 | 18,890 |
| Aug 6, 2024 | 342.00 | 346.90 | 331.00 | 332.05 | 332.05 | 41,243 |
| Aug 5, 2024 | 347.00 | 347.00 | 330.35 | 342.70 | 342.70 | 64,121 |
| Aug 2, 2024 | 350.00 | 354.80 | 348.75 | 350.10 | 350.10 | 52,158 |
| Aug 1, 2024 | 356.00 | 356.00 | 349.45 | 354.10 | 354.10 | 36,535 |
| Jul 31, 2024 | 352.00 | 358.15 | 349.45 | 355.10 | 355.10 | 56,037 |
| Jul 30, 2024 | 338.20 | 358.15 | 338.20 | 352.85 | 352.85 | 92,892 |
| Jul 29, 2024 | 342.00 | 348.90 | 339.00 | 343.45 | 343.45 | 98,520 |
| Jul 26, 2024 | 339.80 | 348.00 | 337.15 | 343.55 | 343.55 | 46,654 |
| Jul 25, 2024 | 342.90 | 342.90 | 336.55 | 339.80 | 339.80 | 28,432 |
| Jul 24, 2024 | 338.20 | 348.00 | 337.00 | 345.40 | 345.40 | 41,985 |
| Jul 23, 2024 | 339.90 | 343.60 | 325.10 | 338.20 | 338.20 | 50,819 |
| Jul 22, 2024 | 340.05 | 354.85 | 332.30 | 339.90 | 339.90 | 215,074 |
| Jul 19, 2024 | 359.05 | 359.05 | 346.10 | 350.75 | 350.75 | 72,452 |
| Jul 18, 2024 | 363.95 | 366.60 | 355.45 | 357.30 | 357.30 | 78,980 |
| Jul 16, 2024 | 358.25 | 372.00 | 353.10 | 363.90 | 363.90 | 241,640 |
| Jul 15, 2024 | 365.00 | 366.80 | 356.80 | 360.60 | 360.60 | 64,578 |
| Jul 12, 2024 | 357.65 | 369.90 | 352.00 | 365.00 | 365.00 | 148,949 |
| Jul 11, 2024 | 348.65 | 363.30 | 348.65 | 356.60 | 356.60 | 94,318 |
| Jul 10, 2024 | 356.90 | 358.00 | 346.35 | 348.65 | 348.65 | 55,507 |
| Jul 9, 2024 | 352.60 | 363.70 | 350.00 | 356.95 | 356.95 | 102,162 |
| Jul 8, 2024 | 357.95 | 359.35 | 351.00 | 354.15 | 354.15 | 61,581 |
| Jul 5, 2024 | 358.60 | 364.90 | 352.65 | 357.60 | 357.60 | 116,361 |
| Jul 4, 2024 | 359.60 | 362.05 | 351.00 | 357.95 | 357.95 | 90,422 |
| Jul 3, 2024 | 364.65 | 367.00 | 355.20 | 358.45 | 358.45 | 196,983 |
| Jul 2, 2024 | 337.25 | 366.95 | 337.25 | 360.95 | 360.95 | 792,423 |
| Jul 1, 2024 | 335.40 | 337.95 | 331.05 | 335.40 | 335.40 | 58,779 |
| Jun 28, 2024 | 341.35 | 341.90 | 329.25 | 331.90 | 331.90 | 73,645 |
| Jun 27, 2024 | 346.05 | 349.00 | 335.55 | 339.70 | 339.70 | 61,152 |
| Jun 26, 2024 | 349.40 | 355.50 | 342.70 | 344.75 | 344.75 | 123,427 |
| Jun 25, 2024 | 343.00 | 353.75 | 341.00 | 349.40 | 349.40 | 82,399 |
| Jun 24, 2024 | 344.00 | 360.00 | 337.30 | 342.35 | 342.35 | 333,520 |
| Jun 21, 2024 | 346.80 | 348.00 | 342.00 | 343.30 | 343.30 | 37,358 |
| Jun 20, 2024 | 341.90 | 356.00 | 338.75 | 345.05 | 345.05 | 115,557 |
| Jun 19, 2024 | 348.55 | 351.85 | 340.55 | 341.90 | 341.90 | 43,908 |
| Jun 18, 2024 | 355.00 | 355.30 | 343.00 | 348.40 | 348.40 | 90,860 |
| Jun 14, 2024 | 348.00 | 360.90 | 345.00 | 352.50 | 352.50 | 349,832 |
| Jun 13, 2024 | 331.15 | 351.00 | 331.10 | 344.10 | 344.10 | 113,528 |
| Jun 12, 2024 | 333.00 | 339.80 | 331.60 | 333.50 | 333.50 | 36,104 |
| Jun 11, 2024 | 336.30 | 338.00 | 331.00 | 333.10 | 333.10 | 44,748 |
| Jun 10, 2024 | 335.00 | 346.55 | 325.00 | 335.80 | 335.80 | 62,145 |
| Jun 7, 2024 | 329.45 | 336.30 | 323.00 | 334.25 | 334.25 | 79,286 |
| Jun 6, 2024 | 310.80 | 329.50 | 308.70 | 327.85 | 327.85 | 44,898 |
| Jun 5, 2024 | 310.00 | 317.00 | 295.00 | 311.00 | 311.00 | 23,666 |
| Jun 4, 2024 | 317.10 | 317.10 | 280.00 | 302.55 | 302.55 | 69,746 |
| Jun 3, 2024 | 326.45 | 326.45 | 313.00 | 315.15 | 315.15 | 73,864 |
| May 31, 2024 | 315.00 | 328.20 | 315.00 | 320.05 | 320.05 | 30,765 |
| May 30, 2024 | 319.90 | 319.90 | 315.00 | 316.05 | 316.05 | 14,977 |
| May 29, 2024 | 319.75 | 321.25 | 316.50 | 318.30 | 318.30 | 14,424 |
| May 28, 2024 | 327.55 | 327.55 | 317.00 | 319.70 | 319.70 | 30,917 |
| May 27, 2024 | 331.00 | 331.35 | 325.15 | 326.25 | 326.25 | 27,436 |
| May 24, 2024 | 337.70 | 337.70 | 327.65 | 329.35 | 329.35 | 34,410 |
| May 23, 2024 | 334.30 | 340.85 | 329.40 | 336.90 | 336.90 | 66,000 |
| May 22, 2024 | 5 Dividend | |||||
| May 22, 2024 | 328.85 | 335.00 | 325.80 | 332.60 | 332.60 | 42,293 |
| May 21, 2024 | 330.10 | 335.95 | 323.05 | 333.80 | 328.80 | 48,541 |
| May 17, 2024 | 323.60 | 331.50 | 323.05 | 330.30 | 325.35 | 43,122 |
| May 16, 2024 | 324.55 | 326.35 | 319.80 | 321.95 | 317.13 | 20,891 |
| May 15, 2024 | 326.15 | 327.85 | 323.10 | 324.00 | 319.15 | 18,288 |
| May 14, 2024 | 322.50 | 327.90 | 319.80 | 326.80 | 321.90 | 27,224 |
| May 13, 2024 | 322.20 | 327.35 | 315.80 | 325.00 | 320.13 | 28,046 |
| May 10, 2024 | 315.65 | 323.50 | 314.05 | 322.00 | 317.18 | 38,458 |
| May 9, 2024 | 324.50 | 324.50 | 311.00 | 313.90 | 309.20 | 50,521 |
| May 8, 2024 | 320.90 | 325.60 | 314.80 | 323.45 | 318.61 | 26,076 |
| May 7, 2024 | 331.65 | 333.65 | 314.85 | 320.90 | 316.09 | 73,344 |
| May 6, 2024 | 335.00 | 336.90 | 328.50 | 330.35 | 325.40 | 48,601 |
| May 3, 2024 | 338.25 | 339.60 | 331.85 | 333.30 | 328.31 | 35,565 |
| May 2, 2024 | 333.50 | 345.90 | 333.50 | 336.55 | 331.51 | 80,448 |
| Apr 30, 2024 | 333.35 | 339.90 | 333.00 | 335.85 | 330.82 | 80,927 |
| Apr 29, 2024 | 340.00 | 343.45 | 330.00 | 335.10 | 330.08 | 216,989 |
| Apr 26, 2024 | 330.00 | 354.00 | 328.80 | 347.50 | 342.29 | 647,586 |
| Apr 25, 2024 | 326.00 | 331.30 | 322.35 | 328.50 | 323.58 | 77,707 |
| Apr 24, 2024 | 324.50 | 331.90 | 322.35 | 324.60 | 319.74 | 67,744 |
| Apr 23, 2024 | 322.65 | 326.00 | 319.10 | 323.85 | 319.00 | 43,516 |
| Apr 22, 2024 | 317.05 | 324.90 | 316.35 | 321.35 | 316.54 | 32,663 |
| Apr 19, 2024 | 307.00 | 325.40 | 307.00 | 314.95 | 310.23 | 102,523 |
| Apr 18, 2024 | 317.70 | 321.00 | 308.00 | 312.55 | 307.87 | 46,871 |