495.55
+39.05
+(8.55%)
At close: 3:54:10 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 11, 2025 | 457.10 | 524.90 | 457.10 | 495.55 | 495.55 | 48,901 |
| Apr 9, 2025 | 504.20 | 504.20 | 452.45 | 456.50 | 456.50 | 21,640 |
| Apr 8, 2025 | 481.90 | 505.05 | 481.90 | 503.00 | 503.00 | 9,919 |
| Apr 7, 2025 | 440.05 | 486.40 | 440.05 | 480.75 | 480.75 | 20,135 |
| Apr 4, 2025 | 548.95 | 548.95 | 506.30 | 517.90 | 517.90 | 23,491 |
| Apr 3, 2025 | 578.00 | 578.00 | 495.65 | 516.40 | 516.40 | 68,449 |
| Apr 2, 2025 | 585.60 | 589.45 | 573.25 | 586.05 | 586.05 | 10,315 |
| Apr 1, 2025 | 575.00 | 587.65 | 572.30 | 585.60 | 585.60 | 10,614 |
| Mar 28, 2025 | 608.90 | 612.00 | 565.05 | 570.75 | 570.75 | 11,534 |
| Mar 27, 2025 | 562.30 | 610.00 | 562.05 | 604.70 | 604.70 | 23,038 |
| Mar 26, 2025 | 578.00 | 581.90 | 556.95 | 562.25 | 562.25 | 15,808 |
| Mar 25, 2025 | 598.85 | 598.85 | 569.55 | 575.45 | 575.45 | 7,347 |
| Mar 24, 2025 | 584.05 | 598.50 | 581.55 | 583.00 | 583.00 | 17,748 |
| Mar 21, 2025 | 570.00 | 587.00 | 561.50 | 584.55 | 584.55 | 12,485 |
| Mar 20, 2025 | 536.00 | 581.90 | 536.00 | 562.90 | 562.90 | 33,274 |
| Mar 19, 2025 | 530.45 | 545.00 | 530.00 | 535.55 | 535.55 | 18,628 |
| Mar 18, 2025 | 517.30 | 549.00 | 515.40 | 527.50 | 527.50 | 122,169 |
| Mar 17, 2025 | 547.75 | 555.00 | 534.85 | 548.30 | 548.30 | 10,722 |
| Mar 13, 2025 | 544.05 | 547.40 | 532.00 | 545.50 | 545.50 | 9,468 |
| Mar 12, 2025 | 567.25 | 567.30 | 539.65 | 544.55 | 544.55 | 10,182 |
| Mar 11, 2025 | 564.95 | 567.25 | 532.50 | 560.50 | 560.50 | 17,884 |
| Mar 10, 2025 | 575.00 | 579.00 | 546.60 | 551.00 | 551.00 | 14,824 |
| Mar 7, 2025 | 561.05 | 580.00 | 558.00 | 564.25 | 564.25 | 11,293 |
| Mar 6, 2025 | 551.20 | 595.40 | 544.05 | 558.85 | 558.85 | 32,208 |
| Mar 5, 2025 | 530.65 | 542.95 | 527.30 | 540.65 | 540.65 | 29,185 |
| Mar 4, 2025 | 499.85 | 533.50 | 490.90 | 527.05 | 527.05 | 33,756 |
| Mar 3, 2025 | 498.95 | 506.30 | 482.95 | 500.85 | 500.85 | 4,945 |
| Feb 28, 2025 | 516.00 | 516.00 | 480.00 | 495.20 | 495.20 | 8,913 |
| Feb 27, 2025 | 541.00 | 549.00 | 515.60 | 519.20 | 519.20 | 7,990 |
| Feb 25, 2025 | 532.60 | 553.95 | 530.85 | 540.25 | 540.25 | 15,268 |
| Feb 24, 2025 | 520.75 | 542.75 | 517.55 | 528.80 | 528.80 | 9,149 |
| Feb 21, 2025 | 552.30 | 564.35 | 527.55 | 531.65 | 531.65 | 6,336 |
| Feb 20, 2025 | 520.05 | 558.75 | 520.05 | 552.30 | 552.30 | 4,835 |
| Feb 19, 2025 | 517.55 | 546.50 | 516.45 | 542.65 | 542.65 | 5,065 |
| Feb 18, 2025 | 550.00 | 553.85 | 508.20 | 516.65 | 516.65 | 20,220 |
| Feb 17, 2025 | 536.75 | 552.20 | 524.75 | 544.40 | 544.40 | 15,966 |
| Feb 14, 2025 | 565.90 | 577.10 | 531.00 | 536.70 | 536.70 | 10,300 |
| Feb 13, 2025 | 605.95 | 605.95 | 572.00 | 576.80 | 576.80 | 6,510 |
| Feb 12, 2025 | 569.20 | 603.95 | 549.00 | 570.50 | 570.50 | 16,246 |
| Feb 11, 2025 | 580.95 | 580.95 | 553.05 | 559.10 | 559.10 | 10,670 |
| Feb 10, 2025 | 580.00 | 593.45 | 555.95 | 574.05 | 574.05 | 30,701 |
| Feb 7, 2025 | 598.15 | 614.30 | 582.25 | 588.30 | 588.30 | 32,521 |
| Feb 6, 2025 | 3.00 Dividend | |||||
| Feb 6, 2025 | 560.35 | 616.90 | 554.00 | 611.05 | 611.05 | 45,044 |
| Feb 5, 2025 | 563.75 | 577.95 | 551.00 | 560.35 | 557.35 | 12,662 |
| Feb 4, 2025 | 558.60 | 562.45 | 539.50 | 559.85 | 556.85 | 9,218 |
| Feb 3, 2025 | 562.00 | 571.45 | 545.00 | 547.65 | 544.72 | 6,611 |
| Feb 1, 2025 | 660.80 | 660.80 | 557.95 | 563.00 | 559.99 | 12,415 |
| Jan 31, 2025 | 594.85 | 594.85 | 575.30 | 586.20 | 583.06 | 13,287 |
| Jan 30, 2025 | 570.90 | 585.30 | 550.20 | 580.40 | 577.29 | 9,469 |
| Jan 29, 2025 | 546.45 | 590.35 | 546.45 | 561.90 | 558.89 | 21,326 |
| Jan 28, 2025 | 569.10 | 569.80 | 536.50 | 546.45 | 543.52 | 14,657 |
| Jan 27, 2025 | 624.95 | 624.95 | 555.65 | 569.05 | 566.00 | 25,792 |
| Jan 24, 2025 | 658.00 | 658.00 | 597.65 | 608.65 | 605.39 | 17,137 |
| Jan 23, 2025 | 657.00 | 657.00 | 607.50 | 641.10 | 637.67 | 8,934 |
| Jan 22, 2025 | 641.70 | 647.45 | 598.05 | 618.75 | 615.44 | 24,058 |
| Jan 21, 2025 | 669.95 | 669.95 | 634.75 | 641.65 | 638.21 | 25,858 |
| Jan 20, 2025 | 727.25 | 727.25 | 652.40 | 656.45 | 652.94 | 20,843 |
| Jan 17, 2025 | 741.00 | 741.00 | 711.05 | 727.45 | 723.56 | 4,791 |
| Jan 16, 2025 | 721.00 | 746.00 | 721.00 | 726.60 | 722.71 | 5,316 |
| Jan 15, 2025 | 726.00 | 745.00 | 720.55 | 725.40 | 721.52 | 9,968 |
| Jan 14, 2025 | 724.00 | 737.00 | 714.70 | 725.10 | 721.22 | 12,715 |
| Jan 13, 2025 | 751.05 | 762.00 | 713.00 | 718.75 | 714.90 | 21,846 |
| Jan 10, 2025 | 815.50 | 815.50 | 755.00 | 758.55 | 754.49 | 27,446 |
| Jan 9, 2025 | 820.00 | 846.90 | 804.35 | 808.40 | 804.07 | 8,995 |
| Jan 8, 2025 | 854.50 | 866.55 | 822.05 | 828.05 | 823.62 | 17,414 |
| Jan 7, 2025 | 797.45 | 865.45 | 797.45 | 853.60 | 849.03 | 34,691 |
| Jan 6, 2025 | 839.95 | 845.05 | 793.50 | 797.55 | 793.28 | 12,177 |
| Jan 3, 2025 | 836.95 | 839.00 | 820.25 | 836.40 | 831.92 | 12,330 |
| Jan 2, 2025 | 859.95 | 859.95 | 810.00 | 827.20 | 822.77 | 10,890 |
| Jan 1, 2025 | 806.00 | 823.05 | 799.50 | 811.80 | 807.45 | 12,431 |
| Dec 31, 2024 | 763.05 | 800.75 | 763.05 | 797.25 | 792.98 | 20,365 |
| Dec 30, 2024 | 796.55 | 797.25 | 771.50 | 780.65 | 776.47 | 14,877 |
| Dec 27, 2024 | 780.85 | 787.95 | 757.00 | 781.85 | 777.66 | 20,007 |
| Dec 26, 2024 | 770.10 | 780.65 | 760.15 | 765.75 | 761.65 | 10,724 |
| Dec 24, 2024 | 773.45 | 783.00 | 764.05 | 774.15 | 770.01 | 10,244 |
| Dec 23, 2024 | 805.00 | 816.00 | 761.70 | 769.75 | 765.63 | 28,998 |
| Dec 20, 2024 | 838.35 | 846.95 | 782.95 | 792.70 | 788.46 | 34,885 |
| Dec 19, 2024 | 801.60 | 886.35 | 799.25 | 833.40 | 828.94 | 45,550 |
| Dec 18, 2024 | 829.10 | 829.10 | 802.45 | 813.00 | 808.65 | 10,615 |
| Dec 17, 2024 | 821.05 | 839.25 | 813.60 | 820.20 | 815.81 | 17,225 |
| Dec 16, 2024 | 810.95 | 839.90 | 810.95 | 828.40 | 823.96 | 11,193 |
| Dec 13, 2024 | 830.00 | 830.00 | 808.00 | 820.55 | 816.16 | 8,547 |
| Dec 12, 2024 | 828.10 | 841.20 | 817.10 | 819.35 | 814.96 | 15,333 |
| Dec 11, 2024 | 857.10 | 857.10 | 822.90 | 836.70 | 832.22 | 7,328 |
| Dec 10, 2024 | 844.00 | 845.45 | 826.05 | 840.60 | 836.10 | 18,603 |
| Dec 9, 2024 | 853.30 | 855.45 | 821.05 | 827.55 | 823.12 | 15,730 |
| Dec 6, 2024 | 814.95 | 840.00 | 811.00 | 836.55 | 832.07 | 30,068 |
| Dec 5, 2024 | 834.75 | 837.05 | 793.95 | 814.70 | 810.34 | 16,073 |
| Dec 4, 2024 | 833.30 | 845.45 | 822.85 | 827.20 | 822.77 | 31,096 |
| Dec 3, 2024 | 829.50 | 863.15 | 813.60 | 833.30 | 828.84 | 59,615 |
| Dec 2, 2024 | 818.00 | 826.45 | 807.25 | 822.00 | 817.60 | 25,987 |
| Nov 29, 2024 | 794.00 | 807.95 | 788.05 | 806.05 | 801.73 | 13,557 |
| Nov 28, 2024 | 810.85 | 810.85 | 786.05 | 794.00 | 789.75 | 37,374 |
| Nov 27, 2024 | 839.30 | 839.30 | 800.30 | 805.50 | 801.19 | 26,201 |
| Nov 26, 2024 | 811.00 | 870.65 | 796.10 | 837.10 | 832.62 | 53,327 |
| Nov 25, 2024 | 830.95 | 830.95 | 787.20 | 792.75 | 788.51 | 13,926 |
| Nov 22, 2024 | 791.50 | 817.35 | 790.50 | 802.85 | 798.55 | 24,341 |
| Nov 21, 2024 | 804.65 | 820.70 | 799.70 | 804.35 | 800.04 | 31,368 |
| Nov 19, 2024 | 751.25 | 832.35 | 751.25 | 817.25 | 812.87 | 53,317 |
| Nov 18, 2024 | 796.05 | 804.00 | 755.95 | 799.20 | 794.92 | 25,699 |
| Nov 14, 2024 | 735.00 | 796.50 | 735.00 | 780.40 | 776.22 | 33,396 |
| Nov 13, 2024 | 814.45 | 818.95 | 740.95 | 746.45 | 742.45 | 74,816 |
| Nov 12, 2024 | 793.00 | 818.45 | 784.95 | 810.80 | 806.46 | 23,867 |
| Nov 11, 2024 | 814.05 | 829.00 | 787.00 | 791.85 | 787.61 | 74,112 |
| Nov 8, 2024 | 820.00 | 832.10 | 780.00 | 815.20 | 810.84 | 98,470 |
| Nov 7, 2024 | 771.25 | 822.75 | 771.25 | 815.25 | 810.89 | 70,857 |
| Nov 6, 2024 | 811.00 | 813.10 | 757.60 | 774.25 | 770.10 | 35,400 |
| Nov 4, 2024 | 732.20 | 774.25 | 732.20 | 762.30 | 758.22 | 38,168 |
| Nov 1, 2024 | 751.05 | 769.00 | 729.75 | 742.40 | 738.43 | 14,683 |
| Oct 31, 2024 | 714.70 | 759.95 | 706.30 | 755.15 | 751.11 | 66,189 |
| Oct 29, 2024 | 652.95 | 716.40 | 652.55 | 710.60 | 706.80 | 151,606 |
| Oct 28, 2024 | 590.00 | 674.00 | 580.60 | 653.55 | 650.05 | 97,878 |
| Oct 25, 2024 | 584.00 | 620.00 | 566.00 | 596.25 | 593.06 | 25,538 |
| Oct 24, 2024 | 594.45 | 596.70 | 579.65 | 591.00 | 587.84 | 2,618 |
| Oct 23, 2024 | 584.70 | 605.50 | 580.95 | 585.55 | 582.42 | 10,910 |
| Oct 22, 2024 | 598.00 | 610.00 | 570.80 | 580.10 | 576.99 | 25,463 |
| Oct 21, 2024 | 615.45 | 620.00 | 590.85 | 594.50 | 591.32 | 3,799 |
| Oct 18, 2024 | 600.50 | 610.00 | 584.85 | 607.55 | 604.30 | 3,804 |
| Oct 17, 2024 | 607.00 | 614.45 | 591.00 | 604.15 | 600.92 | 7,668 |
| Oct 16, 2024 | 589.90 | 630.00 | 589.90 | 607.55 | 604.30 | 44,614 |
| Oct 15, 2024 | 580.00 | 606.35 | 579.30 | 592.10 | 588.93 | 20,628 |
| Oct 14, 2024 | 579.95 | 579.95 | 568.00 | 570.75 | 567.69 | 2,346 |
| Oct 11, 2024 | 580.10 | 582.40 | 563.50 | 570.35 | 567.30 | 3,237 |
| Oct 10, 2024 | 571.95 | 585.00 | 561.00 | 568.70 | 565.66 | 14,641 |
| Oct 9, 2024 | 582.75 | 582.75 | 565.40 | 567.00 | 563.96 | 5,359 |
| Oct 8, 2024 | 540.00 | 574.90 | 540.00 | 571.30 | 568.24 | 8,233 |
| Oct 7, 2024 | 565.10 | 575.95 | 541.05 | 551.00 | 548.05 | 24,711 |
| Oct 4, 2024 | 585.20 | 585.20 | 555.60 | 569.75 | 566.70 | 5,431 |
| Oct 3, 2024 | 570.05 | 594.00 | 557.95 | 562.30 | 559.29 | 34,742 |
| Oct 1, 2024 | 578.55 | 585.00 | 560.65 | 575.90 | 572.82 | 15,504 |
| Sep 30, 2024 | 554.50 | 579.35 | 554.50 | 566.50 | 563.47 | 6,918 |
| Sep 27, 2024 | 565.30 | 568.00 | 552.20 | 557.15 | 554.17 | 2,706 |
| Sep 26, 2024 | 552.05 | 563.30 | 545.95 | 560.30 | 557.30 | 1,645 |
| Sep 25, 2024 | 562.90 | 562.90 | 543.10 | 556.25 | 553.27 | 4,032 |
| Sep 24, 2024 | 532.00 | 556.20 | 532.00 | 553.25 | 550.29 | 7,597 |
| Sep 23, 2024 | 548.55 | 548.55 | 532.00 | 543.15 | 540.24 | 3,096 |
| Sep 20, 2024 | 552.50 | 552.50 | 534.80 | 537.75 | 534.87 | 10,067 |
| Sep 19, 2024 | 560.45 | 565.80 | 535.10 | 545.50 | 542.58 | 16,283 |
| Sep 18, 2024 | 570.25 | 574.35 | 558.60 | 561.45 | 558.44 | 8,564 |
| Sep 17, 2024 | 571.55 | 572.15 | 557.00 | 569.45 | 566.40 | 4,549 |
| Sep 16, 2024 | 553.25 | 582.95 | 553.25 | 578.95 | 575.85 | 2,892 |
| Sep 13, 2024 | 574.70 | 574.70 | 562.80 | 564.50 | 561.48 | 1,995 |
| Sep 12, 2024 | 552.05 | 572.00 | 552.05 | 570.05 | 567.00 | 9,403 |
| Sep 11, 2024 | 577.00 | 580.10 | 551.75 | 555.25 | 552.28 | 5,025 |
| Sep 10, 2024 | 551.50 | 572.50 | 551.50 | 571.05 | 567.99 | 2,846 |
| Sep 9, 2024 | 560.00 | 573.00 | 548.65 | 561.10 | 558.10 | 14,260 |
| Sep 6, 2024 | 552.40 | 566.00 | 547.05 | 562.35 | 559.34 | 14,853 |
| Sep 5, 2024 | 551.05 | 573.95 | 545.95 | 548.80 | 545.86 | 8,542 |
| Sep 4, 2024 | 550.65 | 571.00 | 550.65 | 566.80 | 563.77 | 16,321 |
| Sep 3, 2024 | 559.00 | 575.65 | 555.55 | 569.85 | 566.80 | 18,379 |
| Sep 2, 2024 | 561.00 | 573.15 | 542.40 | 554.15 | 551.18 | 12,828 |
| Aug 30, 2024 | 560.10 | 578.45 | 560.10 | 561.25 | 558.25 | 18,509 |
| Aug 29, 2024 | 586.05 | 600.95 | 555.95 | 559.95 | 556.95 | 22,736 |
| Aug 28, 2024 | 610.00 | 612.30 | 581.80 | 586.00 | 582.86 | 25,114 |
| Aug 26, 2024 | 563.30 | 591.95 | 563.30 | 587.10 | 583.96 | 7,049 |
| Aug 23, 2024 | 590.00 | 593.45 | 572.45 | 574.75 | 571.67 | 13,380 |
| Aug 22, 2024 | 578.00 | 599.35 | 576.55 | 588.30 | 585.15 | 30,518 |
| Aug 21, 2024 | 557.05 | 576.00 | 557.05 | 572.55 | 569.48 | 9,233 |
| Aug 20, 2024 | 578.85 | 581.10 | 555.25 | 559.05 | 556.06 | 6,337 |
| Aug 19, 2024 | 568.65 | 583.45 | 568.65 | 578.80 | 575.70 | 3,707 |
| Aug 16, 2024 | 570.00 | 571.65 | 560.00 | 567.50 | 564.46 | 13,646 |
| Aug 14, 2024 | 560.00 | 568.20 | 551.85 | 561.90 | 558.89 | 9,251 |
| Aug 13, 2024 | 591.00 | 593.30 | 555.00 | 558.75 | 555.76 | 19,364 |
| Aug 12, 2024 | 548.00 | 606.70 | 548.00 | 589.45 | 586.29 | 79,199 |
| Aug 9, 2024 | 546.75 | 562.85 | 546.75 | 553.95 | 550.98 | 16,146 |
| Aug 8, 2024 | 551.25 | 556.85 | 543.55 | 546.70 | 543.77 | 6,246 |
| Aug 7, 2024 | 540.50 | 555.15 | 538.10 | 553.65 | 550.69 | 7,414 |
| Aug 6, 2024 | 531.05 | 555.25 | 531.05 | 534.20 | 531.34 | 12,451 |
| Aug 5, 2024 | 540.80 | 552.00 | 529.00 | 531.20 | 528.36 | 27,305 |
| Aug 2, 2024 | 3.00 Dividend | |||||
| Aug 2, 2024 | 535.15 | 565.70 | 535.15 | 555.85 | 552.87 | 18,489 |
| Aug 1, 2024 | 568.25 | 574.75 | 551.90 | 556.00 | 550.04 | 37,664 |
| Jul 31, 2024 | 555.70 | 578.00 | 555.70 | 568.25 | 562.16 | 23,176 |
| Jul 30, 2024 | 556.00 | 568.65 | 553.20 | 556.90 | 550.93 | 27,657 |
| Jul 29, 2024 | 565.00 | 565.00 | 551.30 | 555.40 | 549.45 | 19,234 |
| Jul 26, 2024 | 556.95 | 566.65 | 550.00 | 560.60 | 554.59 | 62,817 |
| Jul 25, 2024 | 539.00 | 562.60 | 539.00 | 551.60 | 545.69 | 86,028 |
| Jul 24, 2024 | 510.00 | 548.25 | 500.70 | 544.95 | 539.11 | 121,345 |
| Jul 23, 2024 | 506.85 | 529.40 | 485.70 | 508.65 | 503.20 | 103,329 |
| Jul 22, 2024 | 492.90 | 516.90 | 482.00 | 508.00 | 502.55 | 30,702 |
| Jul 19, 2024 | 494.65 | 501.55 | 488.90 | 495.35 | 490.04 | 10,640 |
| Jul 18, 2024 | 503.55 | 505.00 | 492.00 | 497.55 | 492.22 | 20,408 |
| Jul 16, 2024 | 491.20 | 512.35 | 491.20 | 507.70 | 502.26 | 14,181 |
| Jul 15, 2024 | 503.00 | 503.00 | 488.55 | 497.85 | 492.51 | 12,434 |
| Jul 12, 2024 | 503.40 | 518.60 | 496.80 | 500.30 | 494.94 | 33,658 |
| Jul 11, 2024 | 506.75 | 511.20 | 500.00 | 508.10 | 502.65 | 19,348 |
| Jul 10, 2024 | 529.00 | 529.00 | 496.40 | 506.85 | 501.42 | 37,471 |
| Jul 9, 2024 | 520.05 | 529.00 | 505.45 | 524.80 | 519.17 | 20,136 |
| Jul 8, 2024 | 498.50 | 531.70 | 498.05 | 513.25 | 507.75 | 153,535 |
| Jul 5, 2024 | 495.90 | 496.00 | 481.60 | 495.25 | 489.94 | 12,604 |
| Jul 4, 2024 | 492.90 | 495.15 | 481.10 | 483.25 | 478.07 | 10,665 |
| Jul 3, 2024 | 490.80 | 499.00 | 483.25 | 492.95 | 487.67 | 33,560 |
| Jul 2, 2024 | 502.40 | 502.40 | 482.30 | 490.95 | 485.69 | 18,334 |
| Jul 1, 2024 | 440.55 | 499.40 | 440.55 | 495.05 | 489.74 | 157,862 |
| Jun 28, 2024 | 445.00 | 452.45 | 436.05 | 446.60 | 441.81 | 18,837 |
| Jun 27, 2024 | 439.85 | 445.75 | 433.35 | 439.20 | 434.49 | 14,104 |
| Jun 26, 2024 | 431.00 | 442.00 | 431.00 | 438.20 | 433.50 | 2,406 |
| Jun 25, 2024 | 455.00 | 455.05 | 437.55 | 438.85 | 434.15 | 8,320 |
| Jun 24, 2024 | 445.00 | 458.00 | 440.30 | 454.45 | 449.58 | 26,648 |
| Jun 21, 2024 | 453.05 | 455.15 | 442.50 | 446.95 | 442.16 | 15,754 |
| Jun 20, 2024 | 411.80 | 458.70 | 411.80 | 451.65 | 446.81 | 33,497 |
| Jun 19, 2024 | 435.60 | 440.00 | 430.35 | 432.30 | 427.67 | 7,766 |
| Jun 18, 2024 | 434.95 | 440.05 | 425.00 | 430.70 | 426.08 | 4,874 |
| Jun 14, 2024 | 437.00 | 439.50 | 426.50 | 434.95 | 430.29 | 22,100 |
| Jun 13, 2024 | 427.45 | 432.50 | 420.95 | 431.30 | 426.68 | 22,660 |
| Jun 12, 2024 | 427.00 | 433.10 | 423.95 | 425.55 | 420.99 | 9,563 |
| Jun 11, 2024 | 425.00 | 428.30 | 417.95 | 424.10 | 419.55 | 7,355 |
| Jun 10, 2024 | 412.10 | 431.00 | 412.10 | 419.95 | 415.45 | 37,918 |
| Jun 7, 2024 | 389.75 | 416.80 | 388.90 | 411.65 | 407.24 | 15,194 |
| Jun 6, 2024 | 395.00 | 395.00 | 386.60 | 389.35 | 385.18 | 8,528 |
| Jun 5, 2024 | 355.00 | 389.50 | 351.40 | 387.25 | 383.10 | 26,153 |
| Jun 4, 2024 | 370.00 | 379.70 | 345.00 | 358.10 | 354.26 | 35,983 |
| Jun 3, 2024 | 387.25 | 387.50 | 377.00 | 379.25 | 375.18 | 11,122 |
| May 31, 2024 | 397.55 | 409.10 | 373.45 | 384.40 | 380.28 | 26,971 |
| May 30, 2024 | 396.50 | 402.00 | 394.15 | 400.40 | 396.11 | 9,051 |
| May 29, 2024 | 399.20 | 408.00 | 395.65 | 396.90 | 392.64 | 7,746 |
| May 28, 2024 | 398.00 | 401.75 | 393.40 | 400.00 | 395.71 | 6,879 |
| May 27, 2024 | 407.95 | 407.95 | 391.05 | 401.35 | 397.05 | 8,131 |
| May 24, 2024 | 420.00 | 420.00 | 406.20 | 407.30 | 402.93 | 7,168 |
| May 23, 2024 | 422.65 | 422.65 | 415.00 | 417.00 | 412.53 | 17,137 |
| May 22, 2024 | 417.50 | 422.65 | 407.40 | 420.50 | 415.99 | 13,309 |
| May 21, 2024 | 422.55 | 422.55 | 403.35 | 414.80 | 410.35 | 17,884 |
| May 17, 2024 | 418.00 | 420.80 | 411.30 | 412.35 | 407.93 | 9,727 |
| May 16, 2024 | 419.00 | 428.40 | 414.90 | 419.10 | 414.61 | 17,667 |
| May 15, 2024 | 400.05 | 418.95 | 400.05 | 410.50 | 406.10 | 50,536 |
| May 14, 2024 | 390.05 | 406.80 | 390.05 | 400.95 | 396.65 | 50,125 |
| May 13, 2024 | 375.45 | 394.70 | 375.00 | 387.80 | 383.64 | 57,813 |
| May 10, 2024 | 363.20 | 363.20 | 354.80 | 360.15 | 356.29 | 6,036 |
| May 9, 2024 | 355.60 | 359.15 | 355.00 | 356.05 | 352.23 | 3,332 |
| May 8, 2024 | 359.30 | 361.10 | 356.30 | 358.10 | 354.26 | 3,556 |
| May 7, 2024 | 357.00 | 362.15 | 356.35 | 359.60 | 355.74 | 10,224 |
| May 6, 2024 | 369.00 | 369.00 | 357.00 | 359.75 | 355.89 | 3,584 |
| May 3, 2024 | 364.95 | 369.00 | 362.00 | 365.45 | 361.53 | 2,169 |
| May 2, 2024 | 370.00 | 372.90 | 364.70 | 367.30 | 363.36 | 9,288 |
| Apr 30, 2024 | 373.05 | 374.25 | 367.60 | 368.60 | 364.65 | 3,744 |
| Apr 29, 2024 | 381.50 | 384.65 | 374.40 | 375.25 | 371.23 | 5,302 |
| Apr 26, 2024 | 375.35 | 380.20 | 373.00 | 379.20 | 375.13 | 6,620 |
| Apr 25, 2024 | 375.80 | 381.05 | 372.70 | 375.20 | 371.18 | 9,970 |
| Apr 24, 2024 | 372.50 | 377.95 | 371.20 | 375.90 | 371.87 | 10,079 |
| Apr 23, 2024 | 375.00 | 375.00 | 361.95 | 372.40 | 368.41 | 13,917 |
| Apr 22, 2024 | 368.95 | 373.10 | 361.85 | 370.30 | 366.33 | 5,538 |
| Apr 19, 2024 | 358.15 | 362.30 | 349.45 | 357.30 | 353.47 | 15,751 |
| Apr 18, 2024 | 369.95 | 370.15 | 355.85 | 359.75 | 355.89 | 11,192 |
| Apr 16, 2024 | 370.10 | 372.00 | 356.80 | 368.65 | 364.70 | 13,814 |
| Apr 15, 2024 | 365.10 | 370.35 | 347.95 | 366.55 | 362.62 | 10,949 |
| Apr 12, 2024 | 375.00 | 380.35 | 372.30 | 376.65 | 372.61 | 5,673 |