NSE - Delayed Quote INR
Smartlink Holdings Limited (SMARTLINK.NS)
158.03
-1.92
(-1.20%)
At close: 3:29:16 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 2, 2025 | 156.12 | 159.59 | 156.12 | 158.03 | 158.03 | 3,106 |
| May 30, 2025 | 160.10 | 161.30 | 157.20 | 159.95 | 159.95 | 3,674 |
| May 29, 2025 | 162.23 | 162.23 | 159.00 | 159.15 | 159.15 | 1,652 |
| May 28, 2025 | 163.16 | 163.16 | 157.64 | 159.50 | 159.50 | 9,036 |
| May 27, 2025 | 163.11 | 163.91 | 159.02 | 160.76 | 160.76 | 4,978 |
| May 26, 2025 | 172.88 | 172.88 | 158.20 | 161.61 | 161.61 | 15,153 |
| May 23, 2025 | 170.05 | 170.05 | 162.91 | 167.39 | 167.39 | 5,090 |
| May 22, 2025 | 158.58 | 172.99 | 156.30 | 168.05 | 168.05 | 45,642 |
| May 21, 2025 | 158.19 | 161.64 | 156.63 | 157.70 | 157.70 | 898 |
| May 20, 2025 | 160.95 | 162.87 | 158.00 | 158.02 | 158.02 | 7,541 |
| May 19, 2025 | 159.24 | 166.50 | 159.24 | 160.60 | 160.60 | 8,530 |
| May 16, 2025 | 165.50 | 165.50 | 158.02 | 161.41 | 161.41 | 5,301 |
| May 15, 2025 | 158.00 | 168.00 | 156.19 | 161.11 | 161.11 | 17,145 |
| May 14, 2025 | 155.98 | 158.00 | 154.10 | 157.27 | 157.27 | 14,159 |
| May 13, 2025 | 153.86 | 154.61 | 149.59 | 152.15 | 152.15 | 4,563 |
| May 12, 2025 | 147.10 | 154.39 | 146.00 | 149.59 | 149.59 | 7,140 |
| May 9, 2025 | 147.00 | 147.00 | 140.02 | 144.92 | 144.92 | 18,177 |
| May 8, 2025 | 157.00 | 158.40 | 147.00 | 149.56 | 149.56 | 4,025 |
| May 7, 2025 | 144.00 | 150.30 | 142.84 | 148.70 | 148.70 | 4,015 |
| May 6, 2025 | 156.35 | 156.35 | 145.00 | 145.69 | 145.69 | 4,806 |
| May 5, 2025 | 159.99 | 161.00 | 154.01 | 156.35 | 156.35 | 13,034 |
| May 2, 2025 | 150.08 | 153.99 | 148.92 | 150.52 | 150.52 | 3,536 |
| Apr 30, 2025 | 159.00 | 159.00 | 150.00 | 152.34 | 152.34 | 5,462 |
| Apr 29, 2025 | 155.96 | 162.40 | 154.19 | 160.29 | 160.29 | 20,932 |
| Apr 28, 2025 | 151.30 | 163.93 | 149.61 | 155.96 | 155.96 | 38,657 |
| Apr 25, 2025 | 160.38 | 161.00 | 148.01 | 149.03 | 149.03 | 16,504 |
| Apr 24, 2025 | 159.01 | 160.40 | 154.20 | 157.99 | 157.99 | 14,096 |
| Apr 23, 2025 | 168.00 | 168.00 | 156.24 | 159.01 | 159.01 | 45,885 |
| Apr 22, 2025 | 140.25 | 156.90 | 140.25 | 156.90 | 156.90 | 32,070 |
| Apr 21, 2025 | 139.64 | 144.22 | 138.00 | 142.64 | 142.64 | 5,760 |
| Apr 17, 2025 | 137.00 | 137.99 | 133.10 | 137.22 | 137.22 | 8,433 |
| Apr 16, 2025 | 132.39 | 137.29 | 131.00 | 135.37 | 135.37 | 17,861 |
| Apr 15, 2025 | 131.00 | 132.00 | 126.64 | 130.99 | 130.99 | 12,762 |
| Apr 11, 2025 | 123.00 | 126.64 | 123.00 | 123.71 | 123.71 | 14,198 |
| Apr 9, 2025 | 130.71 | 130.74 | 119.50 | 120.39 | 120.39 | 56,767 |
| Apr 8, 2025 | 124.55 | 134.00 | 124.55 | 128.90 | 128.90 | 12,311 |
| Apr 7, 2025 | 125.00 | 130.01 | 120.51 | 123.06 | 123.06 | 23,519 |
| Apr 4, 2025 | 129.11 | 135.50 | 129.11 | 129.91 | 129.91 | 7,243 |
| Apr 3, 2025 | 135.00 | 138.75 | 132.00 | 133.73 | 133.73 | 23,792 |
| Apr 2, 2025 | 127.96 | 132.78 | 127.96 | 132.78 | 132.78 | 9,541 |
| Apr 1, 2025 | 132.06 | 132.06 | 125.99 | 126.46 | 126.46 | 9,613 |
| Mar 28, 2025 | 134.88 | 134.88 | 125.10 | 126.71 | 126.71 | 26,708 |
| Mar 27, 2025 | 137.99 | 137.99 | 128.20 | 129.10 | 129.10 | 12,961 |
| Mar 26, 2025 | 133.84 | 137.69 | 132.00 | 132.91 | 132.91 | 9,187 |
| Mar 25, 2025 | 139.80 | 139.80 | 132.50 | 133.84 | 133.84 | 13,895 |
| Mar 24, 2025 | 138.99 | 138.99 | 131.98 | 135.56 | 135.56 | 20,480 |
| Mar 21, 2025 | 128.30 | 136.90 | 128.30 | 133.71 | 133.71 | 17,828 |
| Mar 20, 2025 | 128.88 | 132.00 | 127.14 | 131.08 | 131.08 | 10,305 |
| Mar 19, 2025 | 127.49 | 130.00 | 125.15 | 125.87 | 125.87 | 24,840 |
| Mar 18, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| Mar 17, 2025 | 137.80 | 137.80 | 125.78 | 125.82 | 125.82 | 61,336 |
| Mar 13, 2025 | 136.00 | 136.00 | 130.20 | 132.40 | 132.40 | 10,878 |
| Mar 12, 2025 | 131.50 | 134.49 | 131.50 | 132.73 | 132.73 | 5,294 |
| Mar 11, 2025 | 132.00 | 135.58 | 128.20 | 130.86 | 130.86 | 16,260 |
| Mar 10, 2025 | 141.00 | 141.00 | 132.05 | 133.87 | 133.87 | 18,888 |
| Mar 7, 2025 | 142.96 | 142.96 | 135.98 | 137.01 | 137.01 | 13,315 |
| Mar 6, 2025 | 146.50 | 146.60 | 139.00 | 139.70 | 139.70 | 36,864 |
| Mar 5, 2025 | 141.97 | 142.81 | 137.00 | 140.08 | 140.08 | 31,469 |
| Mar 4, 2025 | 141.99 | 141.99 | 134.97 | 136.01 | 136.01 | 10,636 |
| Mar 3, 2025 | 145.99 | 145.99 | 133.37 | 136.99 | 136.99 | 22,598 |
| Feb 28, 2025 | 144.98 | 144.98 | 140.02 | 140.39 | 140.39 | 9,884 |
| Feb 27, 2025 | 148.50 | 150.77 | 145.01 | 147.39 | 147.39 | 4,052 |
| Feb 25, 2025 | 153.00 | 153.00 | 147.75 | 149.14 | 149.14 | 4,667 |
| Feb 24, 2025 | 150.01 | 158.93 | 150.00 | 152.49 | 152.49 | 2,530 |
| Feb 21, 2025 | 156.50 | 160.00 | 154.00 | 154.72 | 154.72 | 7,374 |
| Feb 20, 2025 | 156.00 | 160.00 | 150.50 | 156.30 | 156.30 | 11,073 |
| Feb 19, 2025 | 149.89 | 159.97 | 149.89 | 155.86 | 155.86 | 12,636 |
| Feb 18, 2025 | 166.09 | 167.97 | 157.78 | 157.78 | 157.78 | 5,413 |
| Feb 17, 2025 | 171.61 | 171.61 | 161.02 | 166.09 | 166.09 | 14,269 |
| Feb 14, 2025 | 167.95 | 169.95 | 158.00 | 167.42 | 167.42 | 3,232 |
| Feb 13, 2025 | 168.00 | 174.99 | 161.21 | 164.04 | 164.04 | 2,771 |
| Feb 12, 2025 | 176.77 | 176.77 | 169.27 | 169.27 | 169.27 | 9,718 |
| Feb 11, 2025 | 182.19 | 182.19 | 172.00 | 178.18 | 178.18 | 12,508 |
| Feb 10, 2025 | 182.44 | 182.44 | 173.51 | 173.52 | 173.52 | 1,282 |
| Feb 7, 2025 | 182.49 | 182.49 | 173.52 | 174.59 | 174.59 | 2,184 |
| Feb 6, 2025 | 174.00 | 179.99 | 174.00 | 174.89 | 174.89 | 1,178 |
| Feb 5, 2025 | 176.00 | 181.78 | 175.00 | 175.00 | 175.00 | 1,653 |
| Feb 4, 2025 | 179.00 | 179.50 | 171.10 | 174.42 | 174.42 | 6,156 |
| Feb 3, 2025 | 186.00 | 186.00 | 177.45 | 179.63 | 179.63 | 2,177 |
| Feb 1, 2025 | 179.86 | 185.00 | 179.71 | 179.71 | 179.71 | 2,193 |
| Jan 31, 2025 | 178.89 | 179.86 | 174.00 | 179.71 | 179.71 | 3,689 |
| Jan 30, 2025 | 167.00 | 171.30 | 167.00 | 171.30 | 171.30 | 5,000 |
| Jan 29, 2025 | 162.25 | 167.00 | 160.00 | 163.15 | 163.15 | 1,064 |
| Jan 28, 2025 | 170.95 | 171.00 | 162.40 | 162.44 | 162.44 | 11,732 |
| Jan 27, 2025 | 179.95 | 179.95 | 170.95 | 170.95 | 170.95 | 3,631 |
| Jan 24, 2025 | 180.62 | 182.99 | 172.05 | 179.95 | 179.95 | 3,201 |
| Jan 23, 2025 | 179.36 | 183.70 | 176.00 | 176.21 | 176.21 | 5,559 |
| Jan 22, 2025 | 184.53 | 185.95 | 176.17 | 179.36 | 179.36 | 9,143 |
| Jan 21, 2025 | 191.70 | 193.00 | 185.00 | 185.45 | 185.45 | 4,686 |
| Jan 20, 2025 | 192.00 | 194.00 | 185.00 | 187.96 | 187.96 | 7,281 |
| Jan 17, 2025 | 195.00 | 199.89 | 188.05 | 192.02 | 192.02 | 16,261 |
| Jan 16, 2025 | 204.99 | 204.99 | 197.00 | 197.95 | 197.95 | 10,778 |
| Jan 15, 2025 | 189.67 | 199.16 | 185.00 | 197.20 | 197.20 | 50,966 |
| Jan 14, 2025 | 186.33 | 190.00 | 178.00 | 189.68 | 189.68 | 14,170 |
| Jan 13, 2025 | 190.00 | 190.00 | 181.16 | 182.68 | 182.68 | 2,873 |
| Jan 10, 2025 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | 1,308 |
| Jan 9, 2025 | 193.69 | 193.69 | 188.01 | 193.69 | 193.69 | 1,083 |
| Jan 8, 2025 | 190.00 | 191.20 | 190.00 | 190.00 | 190.00 | 2,705 |
| Jan 7, 2025 | 193.25 | 193.25 | 191.10 | 193.25 | 193.25 | 344 |
| Jan 6, 2025 | 192.20 | 196.00 | 192.20 | 192.20 | 192.20 | 7,069 |
| Jan 3, 2025 | 196.00 | 200.20 | 193.00 | 196.00 | 196.00 | 6,961 |
| Jan 2, 2025 | 196.45 | 196.45 | 192.05 | 196.45 | 196.45 | 1,084 |
| Jan 1, 2025 | 192.60 | 196.15 | 192.60 | 192.60 | 192.60 | 1,582 |
| Dec 31, 2024 | 196.10 | 199.99 | 196.10 | 196.10 | 196.10 | 690 |
| Dec 30, 2024 | 200.11 | 200.20 | 200.11 | 200.11 | 200.11 | 3,533 |
| Dec 27, 2024 | 204.20 | 207.88 | 204.20 | 204.20 | 204.20 | 536 |
| Dec 26, 2024 | 205.71 | 205.71 | 197.64 | 205.71 | 205.71 | 4,120 |
| Dec 24, 2024 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | 795 |
| Dec 23, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 184 |
| Dec 20, 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 6,357 |
| Dec 19, 2024 | 212.00 | 212.01 | 212.00 | 212.00 | 212.00 | 24 |
| Dec 18, 2024 | 212.01 | 216.70 | 212.01 | 212.01 | 212.01 | 15,481 |
| Dec 17, 2024 | 212.46 | 212.46 | 212.30 | 212.46 | 212.46 | 1,253 |
| Dec 16, 2024 | 208.30 | 208.30 | 204.22 | 208.30 | 208.30 | 104 |
| Dec 13, 2024 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | 2,400 |
| Dec 12, 2024 | 208.39 | 212.00 | 208.39 | 208.39 | 208.39 | 1,833 |
| Dec 11, 2024 | 212.65 | 216.00 | 212.65 | 212.65 | 212.65 | 2,679 |
| Dec 10, 2024 | 216.99 | 217.99 | 216.99 | 216.99 | 216.99 | 372 |
| Dec 9, 2024 | 217.50 | 220.25 | 217.50 | 217.50 | 217.50 | 1,598 |
| Dec 6, 2024 | 221.89 | 225.00 | 221.89 | 221.89 | 221.89 | 773 |
| Dec 5, 2024 | 221.99 | 224.99 | 216.65 | 221.99 | 221.99 | 3,654 |
| Dec 4, 2024 | 225.00 | 229.65 | 220.00 | 221.08 | 221.08 | 7,834 |
| Dec 3, 2024 | 219.80 | 219.80 | 209.47 | 219.35 | 219.35 | 12,420 |
| Dec 2, 2024 | 199.61 | 209.47 | 199.61 | 209.47 | 209.47 | 3,037 |
| Nov 29, 2024 | 193.79 | 199.50 | 190.05 | 199.50 | 199.50 | 6,285 |
| Nov 28, 2024 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 10,551 |
| Nov 27, 2024 | 192.40 | 192.75 | 187.21 | 192.41 | 192.41 | 2,485 |
| Nov 26, 2024 | 194.40 | 194.40 | 186.20 | 190.03 | 190.03 | 3,461 |
| Nov 25, 2024 | 196.93 | 198.00 | 188.00 | 190.13 | 190.13 | 13,681 |
| Nov 22, 2024 | 190.00 | 193.50 | 187.00 | 189.35 | 189.35 | 25,127 |
| Nov 21, 2024 | 194.00 | 194.00 | 186.00 | 187.54 | 187.54 | 7,179 |
| Nov 19, 2024 | 193.00 | 198.89 | 191.00 | 192.19 | 192.19 | 15,202 |
| Nov 18, 2024 | 199.70 | 199.70 | 191.00 | 192.35 | 192.35 | 4,387 |
| Nov 14, 2024 | 197.86 | 199.99 | 191.00 | 196.43 | 196.43 | 4,347 |
| Nov 13, 2024 | 204.99 | 204.99 | 195.60 | 197.86 | 197.86 | 5,768 |
| Nov 12, 2024 | 205.00 | 208.45 | 203.02 | 205.03 | 205.03 | 4,801 |
| Nov 11, 2024 | 219.87 | 219.87 | 209.05 | 209.30 | 209.30 | 13,032 |
| Nov 8, 2024 | 226.57 | 227.10 | 218.02 | 219.88 | 219.88 | 10,479 |
| Nov 7, 2024 | 237.00 | 238.80 | 224.49 | 226.62 | 226.62 | 16,243 |
| Nov 6, 2024 | 240.79 | 240.90 | 232.00 | 236.31 | 236.31 | 3,771 |
| Nov 5, 2024 | 234.99 | 240.90 | 231.00 | 235.58 | 235.58 | 765 |
| Nov 4, 2024 | 238.99 | 238.99 | 230.06 | 233.97 | 233.97 | 2,771 |
| Nov 1, 2024 | 230.65 | 239.65 | 226.10 | 239.26 | 239.26 | 718 |
| Oct 31, 2024 | 234.40 | 234.40 | 224.05 | 230.65 | 230.65 | 4,131 |
| Oct 30, 2024 | 229.00 | 234.40 | 224.35 | 232.40 | 232.40 | 3,044 |
| Oct 29, 2024 | 228.90 | 229.40 | 220.00 | 224.35 | 224.35 | 5,388 |
| Oct 28, 2024 | 228.95 | 230.95 | 222.00 | 222.30 | 222.30 | 2,637 |
| Oct 25, 2024 | 234.95 | 234.95 | 220.00 | 223.35 | 223.35 | 3,962 |
| Oct 24, 2024 | 225.40 | 233.90 | 225.40 | 227.55 | 227.55 | 2,826 |
| Oct 23, 2024 | 217.30 | 235.00 | 217.30 | 231.80 | 231.80 | 3,701 |
| Oct 22, 2024 | 234.00 | 234.00 | 227.00 | 227.90 | 227.90 | 6,497 |
| Oct 21, 2024 | 237.95 | 241.80 | 230.00 | 235.00 | 235.00 | 9,390 |
| Oct 18, 2024 | 239.95 | 240.50 | 233.20 | 238.45 | 238.45 | 2,544 |
| Oct 17, 2024 | 254.40 | 257.40 | 239.65 | 240.65 | 240.65 | 15,901 |
| Oct 16, 2024 | 260.50 | 261.00 | 251.50 | 252.25 | 252.25 | 4,793 |
| Oct 15, 2024 | 261.95 | 262.00 | 253.00 | 260.95 | 260.95 | 2,574 |
| Oct 14, 2024 | 263.95 | 263.95 | 253.60 | 255.35 | 255.35 | 2,574 |
| Oct 11, 2024 | 266.00 | 266.00 | 253.00 | 256.05 | 256.05 | 3,820 |
| Oct 10, 2024 | 267.00 | 267.00 | 254.00 | 255.70 | 255.70 | 2,809 |
| Oct 9, 2024 | 259.00 | 267.80 | 254.10 | 258.10 | 258.10 | 10,113 |
| Oct 8, 2024 | 250.00 | 259.45 | 245.50 | 256.90 | 256.90 | 9,514 |
| Oct 7, 2024 | 266.85 | 268.45 | 247.55 | 248.40 | 248.40 | 46,670 |
| Oct 4, 2024 | 267.00 | 276.20 | 260.00 | 260.55 | 260.55 | 27,004 |
| Oct 3, 2024 | 280.05 | 283.00 | 270.75 | 270.75 | 270.75 | 26,873 |
| Oct 1, 2024 | 282.00 | 305.05 | 280.00 | 285.00 | 285.00 | 122,695 |
| Sep 30, 2024 | 291.00 | 299.00 | 290.55 | 290.55 | 290.55 | 22,636 |
| Sep 27, 2024 | 319.00 | 319.00 | 305.80 | 305.80 | 305.80 | 26,913 |
| Sep 26, 2024 | 355.75 | 355.75 | 321.90 | 321.90 | 321.90 | 199,283 |
| Sep 25, 2024 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | 48,435 |
| Sep 24, 2024 | 290.00 | 308.05 | 289.00 | 308.05 | 308.05 | 53,306 |
| Sep 23, 2024 | 275.80 | 293.00 | 272.70 | 280.05 | 280.05 | 81,263 |
| Sep 20, 2024 | 261.95 | 279.05 | 256.60 | 274.35 | 274.35 | 46,108 |
| Sep 19, 2024 | 258.20 | 269.80 | 251.00 | 261.10 | 261.10 | 30,242 |
| Sep 18, 2024 | 265.45 | 268.90 | 256.00 | 256.80 | 256.80 | 9,552 |
| Sep 17, 2024 | 268.00 | 272.95 | 263.60 | 264.15 | 264.15 | 4,445 |
| Sep 16, 2024 | 262.10 | 279.00 | 262.10 | 267.90 | 267.90 | 12,885 |
| Sep 13, 2024 | 267.80 | 273.50 | 262.20 | 264.35 | 264.35 | 14,179 |
| Sep 12, 2024 | 268.60 | 271.80 | 265.15 | 266.40 | 266.40 | 11,180 |
| Sep 11, 2024 | 263.50 | 277.00 | 263.50 | 267.20 | 267.20 | 21,558 |
| Sep 10, 2024 | 273.00 | 289.70 | 264.95 | 267.80 | 267.80 | 15,736 |
| Sep 9, 2024 | 274.60 | 278.80 | 268.20 | 273.95 | 273.95 | 15,254 |
| Sep 6, 2024 | 275.05 | 279.95 | 266.85 | 274.65 | 274.65 | 19,712 |
| Sep 5, 2024 | 280.90 | 284.00 | 274.10 | 275.00 | 275.00 | 15,794 |
| Sep 4, 2024 | 279.00 | 285.95 | 272.55 | 280.55 | 280.55 | 34,557 |
| Sep 3, 2024 | 294.00 | 302.50 | 276.00 | 279.05 | 279.05 | 255,974 |
| Sep 2, 2024 | 259.95 | 275.00 | 256.00 | 275.00 | 275.00 | 37,874 |
| Aug 30, 2024 | 248.20 | 253.80 | 245.00 | 250.00 | 250.00 | 3,181 |
| Aug 29, 2024 | 246.00 | 255.00 | 246.00 | 249.20 | 249.20 | 7,987 |
| Aug 28, 2024 | 252.25 | 256.90 | 252.00 | 252.00 | 252.00 | 4,448 |
| Aug 27, 2024 | 255.05 | 264.00 | 252.85 | 257.15 | 257.15 | 7,583 |
| Aug 26, 2024 | 248.00 | 252.85 | 245.70 | 252.85 | 252.85 | 5,489 |
| Aug 23, 2024 | 228.60 | 240.85 | 222.10 | 240.85 | 240.85 | 10,609 |
| Aug 22, 2024 | 240.95 | 241.00 | 228.35 | 229.40 | 229.40 | 21,535 |
| Aug 21, 2024 | 247.05 | 249.00 | 240.00 | 240.35 | 240.35 | 20,843 |
| Aug 20, 2024 | 253.05 | 260.00 | 246.10 | 247.25 | 247.25 | 22,655 |
| Aug 19, 2024 | 247.30 | 273.15 | 247.20 | 259.05 | 259.05 | 72,413 |
| Aug 16, 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | 487 |
| Aug 14, 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 33 |
| Aug 13, 2024 | 270.90 | 271.05 | 270.90 | 270.90 | 270.90 | 41,049 |
| Aug 12, 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 475 |
| Aug 9, 2024 | 282.00 | 289.65 | 281.15 | 282.00 | 282.00 | 7,143 |
| Aug 8, 2024 | 284.00 | 284.95 | 283.00 | 284.00 | 284.00 | 6,989 |
| Aug 7, 2024 | 288.00 | 293.90 | 285.55 | 288.00 | 288.00 | 4,233 |
| Aug 6, 2024 | 288.15 | 288.50 | 288.15 | 288.15 | 288.15 | 2,120 |
| Aug 5, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,825 |
| Aug 2, 2024 | 300.00 | 303.75 | 298.10 | 300.00 | 300.00 | 713 |
| Aug 1, 2024 | 303.75 | 303.75 | 298.90 | 303.75 | 303.75 | 3,183 |
| Jul 31, 2024 | 304.10 | 304.10 | 303.00 | 304.10 | 304.10 | 3,635 |
| Jul 30, 2024 | 298.15 | 298.15 | 289.75 | 298.15 | 298.15 | 5,308 |
| Jul 29, 2024 | 292.35 | 295.75 | 285.30 | 292.35 | 292.35 | 1,676 |
| Jul 26, 2024 | 290.05 | 297.95 | 290.05 | 290.05 | 290.05 | 2,171 |
| Jul 25, 2024 | 295.00 | 295.00 | 289.15 | 295.00 | 295.00 | 1,675 |
| Jul 24, 2024 | 295.00 | 295.00 | 288.20 | 295.00 | 295.00 | 4,481 |
| Jul 23, 2024 | 294.00 | 305.90 | 294.00 | 294.00 | 294.00 | 1,542 |
| Jul 22, 2024 | 300.00 | 300.00 | 295.85 | 300.00 | 300.00 | 1,974 |
| Jul 19, 2024 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 1,625 |
| Jul 18, 2024 | 308.00 | 315.00 | 308.00 | 308.00 | 308.00 | 7,093 |
| Jul 16, 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
| Jul 15, 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
| Jul 12, 2024 | 314.10 | 315.00 | 314.10 | 314.10 | 314.10 | 8,558 |
| Jul 11, 2024 | 320.50 | 327.15 | 320.50 | 320.50 | 320.50 | 3,991 |
| Jul 10, 2024 | 327.05 | 327.05 | 320.05 | 327.05 | 327.05 | 14,177 |
| Jul 9, 2024 | 320.65 | 320.65 | 312.10 | 320.65 | 320.65 | 9,941 |
| Jul 8, 2024 | 336.00 | 336.00 | 308.10 | 314.40 | 314.40 | 10,502 |
| Jul 5, 2024 | 310.20 | 324.30 | 310.20 | 324.30 | 324.30 | 33,343 |
| Jul 4, 2024 | 299.50 | 308.90 | 291.00 | 308.90 | 308.90 | 43,971 |
| Jul 3, 2024 | 283.80 | 294.20 | 282.00 | 294.20 | 294.20 | 21,395 |
| Jul 2, 2024 | 287.80 | 295.00 | 279.00 | 280.20 | 280.20 | 3,866 |
| Jul 1, 2024 | 289.30 | 290.00 | 280.05 | 287.80 | 287.80 | 5,751 |
| Jun 28, 2024 | 285.00 | 288.85 | 277.00 | 279.75 | 279.75 | 9,849 |
| Jun 27, 2024 | 286.45 | 290.00 | 280.00 | 282.95 | 282.95 | 11,814 |
| Jun 26, 2024 | 283.10 | 292.95 | 283.05 | 286.45 | 286.45 | 3,101 |
| Jun 25, 2024 | 294.80 | 299.95 | 291.30 | 294.20 | 294.20 | 6,025 |
| Jun 24, 2024 | 297.25 | 299.75 | 282.40 | 295.40 | 295.40 | 24,133 |
| Jun 21, 2024 | 311.00 | 313.95 | 292.05 | 297.25 | 297.25 | 13,716 |
| Jun 20, 2024 | 282.25 | 305.85 | 282.25 | 305.85 | 305.85 | 29,040 |
| Jun 19, 2024 | 291.00 | 295.00 | 287.10 | 291.30 | 291.30 | 4,712 |
| Jun 18, 2024 | 293.00 | 295.00 | 285.00 | 290.95 | 290.95 | 13,891 |
| Jun 14, 2024 | 298.70 | 298.70 | 287.00 | 293.30 | 293.30 | 12,921 |
| Jun 13, 2024 | 293.00 | 295.00 | 282.00 | 286.95 | 286.95 | 7,679 |
| Jun 12, 2024 | 297.00 | 297.00 | 281.10 | 293.45 | 293.45 | 10,330 |
| Jun 11, 2024 | 279.00 | 286.30 | 267.00 | 286.30 | 286.30 | 11,214 |
| Jun 10, 2024 | 270.00 | 279.45 | 270.00 | 272.70 | 272.70 | 7,267 |
| Jun 7, 2024 | 274.00 | 274.00 | 265.05 | 270.00 | 270.00 | 6,309 |
| Jun 6, 2024 | 273.95 | 280.00 | 268.00 | 270.10 | 270.10 | 22,462 |
| Jun 5, 2024 | 253.20 | 277.90 | 252.00 | 274.05 | 274.05 | 27,822 |
| Jun 4, 2024 | 275.00 | 279.20 | 265.25 | 265.25 | 265.25 | 12,365 |
| Jun 3, 2024 | 278.00 | 285.70 | 273.25 | 279.20 | 279.20 | 18,093 |