264.16
-4.32
(-1.61%)
At close: April 17 at 3:29:05 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 | 265.10 | 269.41 | 261.91 | 264.16 | 264.16 | 23,273 |
| Apr 16, 2025 | 266.10 | 273.25 | 260.01 | 268.48 | 268.48 | 29,808 |
| Apr 15, 2025 | 264.00 | 264.00 | 257.21 | 261.48 | 261.48 | 24,477 |
| Apr 11, 2025 | 254.90 | 255.00 | 247.01 | 253.95 | 253.95 | 3,884 |
| Apr 9, 2025 | 253.89 | 253.89 | 243.02 | 243.59 | 243.59 | 2,941 |
| Apr 8, 2025 | 248.00 | 250.86 | 240.13 | 249.74 | 249.74 | 4,936 |
| Apr 7, 2025 | 210.10 | 238.99 | 210.10 | 234.34 | 234.34 | 8,017 |
| Apr 4, 2025 | 253.02 | 253.32 | 244.50 | 245.64 | 245.64 | 4,500 |
| Apr 3, 2025 | 248.42 | 254.90 | 248.42 | 252.68 | 252.68 | 4,097 |
| Apr 2, 2025 | 257.00 | 257.00 | 249.79 | 252.82 | 252.82 | 3,033 |
| Apr 1, 2025 | 247.98 | 257.00 | 244.02 | 249.93 | 249.93 | 5,166 |
| Mar 28, 2025 | 241.00 | 257.70 | 240.15 | 242.15 | 242.15 | 20,427 |
| Mar 27, 2025 | 257.00 | 257.00 | 240.00 | 242.85 | 242.85 | 38,874 |
| Mar 26, 2025 | 250.10 | 260.35 | 250.05 | 253.10 | 253.10 | 31,561 |
| Mar 25, 2025 | 267.00 | 270.65 | 247.00 | 250.75 | 250.75 | 41,998 |
| Mar 24, 2025 | 274.85 | 274.85 | 263.00 | 266.95 | 266.95 | 28,231 |
| Mar 21, 2025 | 260.05 | 266.00 | 259.80 | 261.60 | 261.60 | 21,460 |
| Mar 20, 2025 | 263.85 | 272.15 | 260.05 | 261.50 | 261.50 | 26,581 |
| Mar 19, 2025 | 252.65 | 269.00 | 250.05 | 263.85 | 263.85 | 30,258 |
| Mar 18, 2025 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
| Mar 17, 2025 | 249.00 | 249.30 | 239.35 | 239.65 | 239.65 | 28,677 |
| Mar 13, 2025 | 254.50 | 257.20 | 246.35 | 249.00 | 249.00 | 27,726 |
| Mar 12, 2025 | 260.00 | 260.00 | 250.00 | 250.65 | 250.65 | 23,630 |
| Mar 11, 2025 | 255.00 | 258.95 | 246.55 | 256.50 | 256.50 | 28,149 |
| Mar 10, 2025 | 265.00 | 271.60 | 255.00 | 257.80 | 257.80 | 29,514 |
| Mar 7, 2025 | 261.45 | 269.25 | 261.45 | 265.45 | 265.45 | 32,315 |
| Mar 6, 2025 | 266.80 | 274.00 | 263.20 | 269.05 | 269.05 | 27,828 |
| Mar 5, 2025 | 261.95 | 264.75 | 257.05 | 260.50 | 260.50 | 29,237 |
| Mar 4, 2025 | 254.60 | 263.85 | 251.35 | 253.35 | 253.35 | 27,246 |
| Mar 3, 2025 | 254.00 | 272.90 | 245.30 | 261.45 | 261.45 | 39,610 |
| Feb 28, 2025 | 269.90 | 269.90 | 251.00 | 259.00 | 259.00 | 31,689 |
| Feb 27, 2025 | 274.00 | 274.75 | 259.00 | 260.35 | 260.35 | 25,027 |
| Feb 25, 2025 | 273.05 | 274.35 | 265.85 | 267.10 | 267.10 | 23,692 |
| Feb 24, 2025 | 282.80 | 282.80 | 268.00 | 269.75 | 269.75 | 26,807 |
| Feb 21, 2025 | 288.70 | 288.70 | 273.00 | 280.55 | 280.55 | 18,973 |
| Feb 20, 2025 | 270.00 | 284.30 | 267.15 | 279.75 | 279.75 | 23,905 |
| Feb 19, 2025 | 271.00 | 281.00 | 267.35 | 271.65 | 271.65 | 24,307 |
| Feb 18, 2025 | 285.25 | 285.25 | 269.00 | 270.60 | 270.60 | 21,641 |
| Feb 17, 2025 | 285.20 | 292.00 | 274.95 | 281.40 | 281.40 | 38,622 |
| Feb 14, 2025 | 312.00 | 312.00 | 286.65 | 289.55 | 289.55 | 21,270 |
| Feb 13, 2025 | 296.15 | 308.80 | 292.00 | 304.85 | 304.85 | 20,549 |
| Feb 12, 2025 | 295.05 | 295.05 | 279.80 | 291.70 | 291.70 | 21,593 |
| Feb 11, 2025 | 305.00 | 308.60 | 290.35 | 293.10 | 293.10 | 19,842 |
| Feb 10, 2025 | 308.10 | 312.40 | 300.75 | 302.90 | 302.90 | 19,088 |
| Feb 7, 2025 | 313.45 | 313.45 | 307.00 | 308.10 | 308.10 | 18,761 |
| Feb 6, 2025 | 309.00 | 320.10 | 306.15 | 313.85 | 313.85 | 23,431 |
| Feb 5, 2025 | 318.60 | 318.60 | 308.00 | 309.45 | 309.45 | 4,961 |
| Feb 4, 2025 | 310.20 | 314.85 | 305.00 | 309.20 | 309.20 | 4,355 |
| Feb 3, 2025 | 325.00 | 325.00 | 305.00 | 305.90 | 305.90 | 6,342 |
| Feb 1, 2025 | 326.45 | 328.20 | 310.00 | 312.20 | 312.20 | 21,675 |
| Jan 31, 2025 | 312.80 | 325.85 | 312.20 | 324.35 | 324.35 | 21,679 |
| Jan 30, 2025 | 317.90 | 324.70 | 310.25 | 311.95 | 311.95 | 20,419 |
| Jan 29, 2025 | 293.80 | 320.20 | 293.00 | 316.20 | 316.20 | 35,178 |
| Jan 28, 2025 | 302.00 | 304.95 | 285.00 | 292.25 | 292.25 | 42,132 |
| Jan 27, 2025 | 313.90 | 327.90 | 302.10 | 304.80 | 304.80 | 44,716 |
| Jan 24, 2025 | 324.90 | 332.30 | 315.10 | 316.80 | 316.80 | 30,145 |
| Jan 23, 2025 | 327.50 | 334.50 | 320.90 | 324.70 | 324.70 | 34,349 |
| Jan 22, 2025 | 319.40 | 354.90 | 311.00 | 333.00 | 333.00 | 102,635 |
| Jan 21, 2025 | 326.20 | 331.50 | 321.25 | 322.35 | 322.35 | 19,685 |
| Jan 20, 2025 | 328.40 | 331.95 | 319.00 | 326.20 | 326.20 | 27,603 |
| Jan 17, 2025 | 331.20 | 331.20 | 325.00 | 326.75 | 326.75 | 19,522 |
| Jan 16, 2025 | 330.60 | 334.95 | 327.45 | 329.45 | 329.45 | 23,565 |
| Jan 15, 2025 | 335.00 | 337.00 | 326.10 | 328.90 | 328.90 | 23,996 |
| Jan 14, 2025 | 343.60 | 348.60 | 322.00 | 330.30 | 330.30 | 47,221 |
| Jan 13, 2025 | 345.85 | 356.00 | 324.05 | 341.80 | 341.80 | 36,522 |
| Jan 10, 2025 | 345.35 | 358.65 | 336.05 | 351.10 | 351.10 | 25,210 |
| Jan 9, 2025 | 349.40 | 351.90 | 338.75 | 345.35 | 345.35 | 26,491 |
| Jan 8, 2025 | 360.35 | 360.35 | 342.00 | 347.70 | 347.70 | 26,235 |
| Jan 7, 2025 | 340.15 | 369.00 | 338.20 | 356.80 | 356.80 | 39,870 |
| Jan 6, 2025 | 350.10 | 353.80 | 336.35 | 340.15 | 340.15 | 27,369 |
| Jan 3, 2025 | 353.60 | 369.90 | 352.05 | 353.35 | 353.35 | 31,371 |
| Jan 2, 2025 | 331.50 | 374.50 | 327.80 | 351.75 | 351.75 | 82,753 |
| Jan 1, 2025 | 325.00 | 333.15 | 323.60 | 329.85 | 329.85 | 7,947 |
| Dec 31, 2024 | 331.70 | 331.70 | 318.40 | 323.30 | 323.30 | 30,290 |
| Dec 30, 2024 | 342.90 | 349.25 | 313.60 | 331.70 | 331.70 | 28,274 |
| Dec 27, 2024 | 342.45 | 349.70 | 334.00 | 341.10 | 341.10 | 21,060 |
| Dec 26, 2024 | 351.50 | 351.50 | 337.10 | 342.10 | 342.10 | 23,314 |
| Dec 24, 2024 | 339.00 | 359.65 | 338.90 | 349.75 | 349.75 | 25,157 |
| Dec 23, 2024 | 335.00 | 346.15 | 334.95 | 337.25 | 337.25 | 20,700 |
| Dec 20, 2024 | 348.70 | 351.75 | 336.05 | 336.80 | 336.80 | 24,635 |
| Dec 19, 2024 | 352.00 | 355.95 | 344.10 | 346.85 | 346.85 | 22,762 |
| Dec 18, 2024 | 360.85 | 361.90 | 355.15 | 356.65 | 356.65 | 19,223 |
| Dec 17, 2024 | 359.60 | 364.80 | 359.30 | 360.20 | 360.20 | 19,013 |
| Dec 16, 2024 | 358.00 | 364.95 | 358.00 | 362.90 | 362.90 | 20,869 |
| Dec 13, 2024 | 370.95 | 371.30 | 358.55 | 361.10 | 361.10 | 26,587 |
| Dec 12, 2024 | 371.85 | 380.40 | 368.00 | 372.95 | 372.95 | 25,034 |
| Dec 11, 2024 | 383.45 | 387.70 | 370.50 | 375.75 | 375.75 | 22,105 |
| Dec 10, 2024 | 375.15 | 393.50 | 370.00 | 378.35 | 378.35 | 61,963 |
| Dec 9, 2024 | 383.75 | 383.75 | 366.60 | 369.90 | 369.90 | 20,880 |
| Dec 6, 2024 | 368.00 | 380.00 | 368.00 | 370.65 | 370.65 | 22,360 |
| Dec 5, 2024 | 372.10 | 380.00 | 363.00 | 371.55 | 371.55 | 23,360 |
| Dec 4, 2024 | 386.80 | 388.00 | 366.00 | 366.65 | 366.65 | 32,929 |
| Dec 3, 2024 | 383.00 | 395.90 | 370.95 | 378.60 | 378.60 | 45,857 |
| Dec 2, 2024 | 348.90 | 400.00 | 344.05 | 382.30 | 382.30 | 100,448 |
| Nov 29, 2024 | 361.00 | 363.75 | 346.90 | 348.90 | 348.90 | 6,957 |
| Nov 28, 2024 | 369.40 | 369.40 | 351.35 | 356.15 | 356.15 | 16,859 |
| Nov 27, 2024 | 375.00 | 381.75 | 360.35 | 369.40 | 369.40 | 35,508 |
| Nov 26, 2024 | 369.75 | 415.00 | 360.25 | 382.35 | 382.35 | 168,718 |
| Nov 25, 2024 | 321.90 | 378.60 | 321.15 | 364.45 | 364.45 | 156,706 |
| Nov 22, 2024 | 323.75 | 325.90 | 314.35 | 315.50 | 315.50 | 4,773 |
| Nov 21, 2024 | 309.00 | 320.00 | 306.55 | 315.00 | 315.00 | 3,920 |
| Nov 19, 2024 | 311.60 | 328.95 | 311.35 | 315.20 | 315.20 | 6,742 |
| Nov 18, 2024 | 302.10 | 324.85 | 302.10 | 311.60 | 311.60 | 14,838 |
| Nov 14, 2024 | 336.75 | 341.30 | 325.95 | 330.55 | 330.55 | 8,641 |
| Nov 13, 2024 | 350.10 | 350.70 | 332.50 | 335.70 | 335.70 | 4,977 |
| Nov 12, 2024 | 349.30 | 353.45 | 345.00 | 348.90 | 348.90 | 3,331 |
| Nov 11, 2024 | 353.95 | 361.80 | 350.00 | 351.55 | 351.55 | 3,122 |
| Nov 8, 2024 | 354.70 | 355.00 | 346.00 | 350.50 | 350.50 | 3,153 |
| Nov 7, 2024 | 369.00 | 369.00 | 352.10 | 354.45 | 354.45 | 2,917 |
| Nov 6, 2024 | 351.80 | 358.95 | 347.05 | 356.45 | 356.45 | 2,871 |
| Nov 5, 2024 | 353.70 | 355.00 | 345.10 | 349.30 | 349.30 | 4,545 |
| Nov 4, 2024 | 369.00 | 369.00 | 345.00 | 346.75 | 346.75 | 3,248 |
| Nov 1, 2024 | 355.00 | 369.40 | 342.00 | 357.60 | 357.60 | 3,432 |
| Oct 31, 2024 | 355.00 | 360.00 | 341.50 | 353.85 | 353.85 | 4,710 |
| Oct 30, 2024 | 334.80 | 345.95 | 334.50 | 337.10 | 337.10 | 11,672 |
| Oct 29, 2024 | 363.95 | 363.95 | 333.00 | 333.80 | 333.80 | 9,931 |
| Oct 28, 2024 | 340.00 | 348.80 | 327.10 | 336.20 | 336.20 | 8,100 |
| Oct 25, 2024 | 364.70 | 364.70 | 344.50 | 348.80 | 348.80 | 6,170 |
| Oct 24, 2024 | 354.70 | 355.95 | 350.05 | 350.85 | 350.85 | 3,601 |
| Oct 23, 2024 | 352.75 | 357.75 | 350.95 | 352.60 | 352.60 | 3,898 |
| Oct 22, 2024 | 361.10 | 369.10 | 356.55 | 358.75 | 358.75 | 5,516 |
| Oct 21, 2024 | 373.55 | 374.95 | 366.00 | 367.35 | 367.35 | 3,841 |
| Oct 18, 2024 | 377.65 | 379.90 | 367.55 | 373.55 | 373.55 | 3,119 |
| Oct 17, 2024 | 385.00 | 385.00 | 373.95 | 376.80 | 376.80 | 3,279 |
| Oct 16, 2024 | 376.00 | 384.00 | 371.65 | 383.30 | 383.30 | 3,054 |
| Oct 15, 2024 | 384.90 | 386.15 | 370.60 | 373.95 | 373.95 | 5,269 |
| Oct 14, 2024 | 375.00 | 378.00 | 371.85 | 377.15 | 377.15 | 2,563 |
| Oct 11, 2024 | 374.50 | 374.50 | 368.00 | 373.60 | 373.60 | 2,421 |
| Oct 10, 2024 | 372.85 | 374.80 | 370.05 | 373.70 | 373.70 | 2,300 |
| Oct 9, 2024 | 375.80 | 382.95 | 366.35 | 369.70 | 369.70 | 4,472 |
| Oct 8, 2024 | 360.00 | 373.95 | 354.05 | 372.70 | 372.70 | 4,121 |
| Oct 7, 2024 | 365.00 | 378.00 | 351.05 | 355.85 | 355.85 | 9,150 |
| Oct 4, 2024 | 371.00 | 376.80 | 370.05 | 374.15 | 374.15 | 3,633 |
| Oct 3, 2024 | 376.00 | 379.40 | 371.90 | 373.05 | 373.05 | 5,241 |
| Oct 1, 2024 | 378.05 | 385.95 | 375.15 | 379.40 | 379.40 | 3,281 |
| Sep 30, 2024 | 384.00 | 384.95 | 378.15 | 381.85 | 381.85 | 2,982 |
| Sep 27, 2024 | 383.40 | 388.85 | 380.10 | 382.95 | 382.95 | 4,905 |
| Sep 26, 2024 | 381.35 | 389.60 | 381.25 | 382.50 | 382.50 | 3,123 |
| Sep 25, 2024 | 381.10 | 391.15 | 379.60 | 385.80 | 385.80 | 7,073 |
| Sep 24, 2024 | 384.55 | 384.55 | 376.10 | 381.10 | 381.10 | 3,956 |
| Sep 23, 2024 | 384.00 | 387.15 | 376.35 | 384.55 | 384.55 | 3,672 |
| Sep 20, 2024 | 382.35 | 389.30 | 377.55 | 379.75 | 379.75 | 3,657 |
| Sep 19, 2024 | 385.00 | 385.00 | 377.35 | 380.80 | 380.80 | 4,072 |
| Sep 18, 2024 | 394.90 | 395.30 | 377.00 | 382.35 | 382.35 | 6,590 |
| Sep 17, 2024 | 403.90 | 403.90 | 387.80 | 389.50 | 389.50 | 4,372 |
| Sep 16, 2024 | 392.95 | 399.65 | 390.25 | 397.45 | 397.45 | 4,703 |
| Sep 13, 2024 | 385.00 | 391.20 | 382.55 | 388.10 | 388.10 | 2,470 |
| Sep 12, 2024 | 383.45 | 394.90 | 382.05 | 384.50 | 384.50 | 4,278 |
| Sep 11, 2024 | 385.10 | 387.45 | 382.00 | 383.45 | 383.45 | 2,574 |
| Sep 10, 2024 | 387.15 | 390.90 | 383.00 | 384.95 | 384.95 | 3,263 |
| Sep 9, 2024 | 396.80 | 397.90 | 382.00 | 383.80 | 383.80 | 4,875 |
| Sep 6, 2024 | 399.95 | 399.95 | 390.00 | 391.50 | 391.50 | 3,869 |
| Sep 5, 2024 | 399.95 | 399.95 | 386.20 | 387.80 | 387.80 | 4,879 |
| Sep 4, 2024 | 390.10 | 399.25 | 390.10 | 393.35 | 393.35 | 2,298 |
| Sep 3, 2024 | 403.90 | 403.90 | 394.00 | 396.85 | 396.85 | 3,327 |
| Sep 2, 2024 | 404.00 | 404.00 | 392.55 | 397.50 | 397.50 | 4,483 |
| Aug 30, 2024 | 404.00 | 407.95 | 393.35 | 398.90 | 398.90 | 5,065 |
| Aug 29, 2024 | 406.20 | 414.90 | 400.00 | 403.80 | 403.80 | 7,455 |
| Aug 28, 2024 | 412.90 | 414.10 | 402.00 | 402.90 | 402.90 | 6,388 |
| Aug 27, 2024 | 401.70 | 415.00 | 395.50 | 410.60 | 410.60 | 14,354 |
| Aug 26, 2024 | 389.00 | 405.00 | 383.10 | 395.75 | 395.75 | 8,416 |
| Aug 23, 2024 | 393.95 | 393.95 | 382.00 | 383.10 | 383.10 | 8,535 |
| Aug 22, 2024 | 404.00 | 404.00 | 386.00 | 390.20 | 390.20 | 9,224 |
| Aug 21, 2024 | 396.00 | 431.65 | 396.00 | 397.95 | 397.95 | 59,877 |
| Aug 20, 2024 | 383.00 | 405.00 | 376.15 | 391.85 | 391.85 | 30,192 |
| Aug 19, 2024 | 362.00 | 377.90 | 361.95 | 368.80 | 368.80 | 9,202 |
| Aug 16, 2024 | 372.00 | 372.00 | 362.00 | 365.20 | 365.20 | 10,341 |
| Aug 14, 2024 | 388.00 | 388.00 | 347.65 | 366.50 | 366.50 | 13,205 |
| Aug 13, 2024 | 0.5 Dividend | |||||
| Aug 13, 2024 | 399.85 | 399.85 | 379.00 | 381.05 | 381.05 | 4,278 |
| Aug 12, 2024 | 389.90 | 389.90 | 380.20 | 384.35 | 383.85 | 4,497 |
| Aug 9, 2024 | 398.00 | 398.00 | 385.10 | 387.20 | 386.70 | 3,927 |
| Aug 8, 2024 | 380.00 | 388.95 | 379.35 | 387.50 | 387.00 | 3,166 |
| Aug 7, 2024 | 389.85 | 389.85 | 379.80 | 381.15 | 380.65 | 7,340 |
| Aug 6, 2024 | 382.80 | 390.00 | 378.50 | 380.80 | 380.30 | 11,631 |
| Aug 5, 2024 | 392.20 | 400.00 | 383.00 | 386.65 | 386.15 | 16,447 |
| Aug 2, 2024 | 408.90 | 408.90 | 399.20 | 402.55 | 402.03 | 3,226 |
| Aug 1, 2024 | 409.50 | 409.50 | 401.05 | 401.55 | 401.03 | 4,218 |
| Jul 31, 2024 | 406.85 | 410.25 | 396.00 | 404.75 | 404.22 | 5,581 |
| Jul 30, 2024 | 407.50 | 415.05 | 401.10 | 405.00 | 404.47 | 7,026 |
| Jul 29, 2024 | 413.50 | 415.90 | 401.95 | 404.85 | 404.32 | 4,318 |
| Jul 26, 2024 | 413.50 | 413.50 | 405.00 | 407.50 | 406.97 | 4,259 |
| Jul 25, 2024 | 414.90 | 416.00 | 405.00 | 409.55 | 409.02 | 3,269 |
| Jul 24, 2024 | 409.90 | 415.00 | 405.10 | 408.10 | 407.57 | 4,143 |
| Jul 23, 2024 | 407.85 | 411.30 | 400.00 | 407.55 | 407.02 | 7,337 |
| Jul 22, 2024 | 418.90 | 419.00 | 402.35 | 406.20 | 405.67 | 8,904 |
| Jul 19, 2024 | 418.00 | 426.95 | 410.00 | 415.00 | 414.46 | 16,215 |
| Jul 18, 2024 | 419.05 | 423.50 | 408.50 | 421.35 | 420.80 | 10,407 |
| Jul 16, 2024 | 425.00 | 425.00 | 412.00 | 415.45 | 414.91 | 5,789 |
| Jul 15, 2024 | 430.00 | 430.00 | 413.55 | 416.70 | 416.16 | 11,108 |
| Jul 12, 2024 | 414.00 | 427.95 | 405.05 | 424.15 | 423.60 | 12,595 |
| Jul 11, 2024 | 425.65 | 430.00 | 407.55 | 411.05 | 410.52 | 9,216 |
| Jul 10, 2024 | 425.00 | 425.70 | 414.50 | 420.70 | 420.15 | 9,211 |
| Jul 9, 2024 | 435.70 | 435.70 | 421.25 | 425.95 | 425.40 | 4,481 |
| Jul 8, 2024 | 436.95 | 440.00 | 421.20 | 427.00 | 426.44 | 10,811 |
| Jul 5, 2024 | 417.00 | 430.00 | 407.20 | 425.65 | 425.10 | 13,336 |
| Jul 4, 2024 | 411.45 | 429.85 | 411.40 | 421.25 | 420.70 | 9,841 |
| Jul 3, 2024 | 417.30 | 420.55 | 408.00 | 411.40 | 410.86 | 13,372 |
| Jul 2, 2024 | 416.50 | 420.90 | 406.30 | 416.55 | 416.01 | 9,997 |
| Jul 1, 2024 | 409.00 | 425.00 | 403.55 | 416.30 | 415.76 | 12,827 |
| Jun 28, 2024 | 401.95 | 405.50 | 398.55 | 402.35 | 401.83 | 4,133 |
| Jun 27, 2024 | 404.20 | 414.00 | 401.95 | 403.95 | 403.42 | 8,767 |
| Jun 26, 2024 | 409.00 | 409.00 | 401.10 | 403.30 | 402.78 | 4,231 |
| Jun 25, 2024 | 435.00 | 435.00 | 401.90 | 406.50 | 405.97 | 12,753 |
| Jun 24, 2024 | 403.90 | 424.00 | 398.60 | 418.30 | 417.76 | 14,996 |
| Jun 21, 2024 | 400.90 | 403.45 | 397.00 | 400.65 | 400.13 | 7,491 |
| Jun 20, 2024 | 401.50 | 401.55 | 393.20 | 396.75 | 396.23 | 5,973 |
| Jun 19, 2024 | 400.00 | 400.00 | 395.00 | 398.50 | 397.98 | 7,641 |
| Jun 18, 2024 | 395.15 | 404.25 | 392.35 | 393.85 | 393.34 | 10,609 |
| Jun 14, 2024 | 396.00 | 398.95 | 392.35 | 395.10 | 394.59 | 9,256 |
| Jun 13, 2024 | 398.65 | 402.85 | 397.05 | 399.60 | 399.08 | 6,898 |
| Jun 12, 2024 | 394.90 | 399.00 | 393.00 | 397.25 | 396.73 | 8,363 |
| Jun 11, 2024 | 396.55 | 397.10 | 391.05 | 393.15 | 392.64 | 8,430 |
| Jun 10, 2024 | 395.10 | 409.00 | 394.60 | 396.85 | 396.33 | 8,022 |
| Jun 7, 2024 | 395.50 | 404.00 | 394.10 | 399.60 | 399.08 | 5,947 |
| Jun 6, 2024 | 389.75 | 400.00 | 388.00 | 392.55 | 392.04 | 6,572 |
| Jun 5, 2024 | 355.00 | 390.20 | 355.00 | 384.00 | 383.50 | 12,250 |
| Jun 4, 2024 | 382.00 | 383.00 | 350.50 | 358.40 | 357.93 | 21,117 |
| Jun 3, 2024 | 400.20 | 403.45 | 377.55 | 381.65 | 381.15 | 20,267 |
| May 31, 2024 | 398.60 | 399.00 | 389.05 | 392.15 | 391.64 | 4,773 |
| May 30, 2024 | 399.35 | 400.90 | 389.95 | 392.40 | 391.89 | 6,117 |
| May 29, 2024 | 407.90 | 407.90 | 393.35 | 397.65 | 397.13 | 8,769 |
| May 28, 2024 | 450.00 | 450.00 | 401.00 | 404.15 | 403.62 | 58,346 |
| May 27, 2024 | 404.85 | 480.00 | 391.70 | 434.25 | 433.69 | 101,497 |
| May 24, 2024 | 393.80 | 405.20 | 393.80 | 400.25 | 399.73 | 6,023 |
| May 23, 2024 | 399.90 | 403.20 | 397.05 | 399.45 | 398.93 | 14,319 |
| May 22, 2024 | 408.45 | 409.00 | 398.05 | 399.85 | 399.33 | 18,700 |
| May 21, 2024 | 403.95 | 414.90 | 398.10 | 404.80 | 404.27 | 11,432 |
| May 17, 2024 | 397.45 | 399.55 | 390.00 | 396.15 | 395.63 | 6,514 |
| May 16, 2024 | 397.00 | 402.25 | 394.35 | 397.25 | 396.73 | 6,423 |
| May 15, 2024 | 404.00 | 404.95 | 395.00 | 398.85 | 398.33 | 5,140 |
| May 14, 2024 | 398.95 | 409.40 | 397.15 | 403.75 | 403.22 | 4,305 |
| May 13, 2024 | 405.95 | 405.95 | 387.00 | 395.35 | 394.84 | 6,417 |
| May 10, 2024 | 391.05 | 401.00 | 387.10 | 399.50 | 398.98 | 4,123 |
| May 9, 2024 | 390.10 | 398.45 | 390.10 | 391.05 | 390.54 | 4,550 |
| May 8, 2024 | 395.00 | 405.45 | 393.25 | 395.10 | 394.59 | 5,205 |
| May 7, 2024 | 402.00 | 410.10 | 390.10 | 395.75 | 395.24 | 5,702 |
| May 6, 2024 | 418.90 | 419.35 | 400.90 | 403.85 | 403.32 | 8,062 |
| May 3, 2024 | 404.85 | 418.90 | 401.05 | 415.35 | 414.81 | 9,396 |
| May 2, 2024 | 403.90 | 406.95 | 400.10 | 402.35 | 401.83 | 8,056 |
| Apr 30, 2024 | 409.00 | 409.00 | 403.75 | 407.00 | 406.47 | 4,292 |
| Apr 29, 2024 | 413.00 | 413.50 | 401.60 | 406.45 | 405.92 | 5,311 |
| Apr 26, 2024 | 416.50 | 416.50 | 407.00 | 409.30 | 408.77 | 3,549 |
| Apr 25, 2024 | 415.00 | 416.75 | 405.00 | 412.55 | 412.01 | 11,398 |
| Apr 24, 2024 | 414.00 | 414.95 | 404.55 | 406.75 | 406.22 | 5,738 |
| Apr 23, 2024 | 402.95 | 414.95 | 402.55 | 406.80 | 406.27 | 4,307 |
| Apr 22, 2024 | 405.95 | 409.95 | 402.00 | 405.55 | 405.02 | 6,636 |
| Apr 19, 2024 | 406.40 | 409.95 | 395.60 | 405.75 | 405.22 | 4,970 |
| Apr 18, 2024 | 400.00 | 419.90 | 400.00 | 405.05 | 404.52 | 9,984 |