BSE - Delayed Quote INR
SMS Pharmaceuticals Limited (SMSPHARMA.BO)
262.20
-0.30
(-0.11%)
At close: May 23 at 3:28:00 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 23, 2025 | 268.50 | 268.50 | 259.00 | 262.20 | 262.20 | 10,853 |
| May 22, 2025 | 260.95 | 266.85 | 257.85 | 262.50 | 262.50 | 5,892 |
| May 21, 2025 | 263.35 | 264.40 | 258.45 | 263.30 | 263.30 | 5,965 |
| May 20, 2025 | 262.15 | 271.35 | 259.65 | 262.40 | 262.40 | 17,200 |
| May 19, 2025 | 258.60 | 269.60 | 258.60 | 266.65 | 266.65 | 10,676 |
| May 16, 2025 | 258.80 | 263.95 | 258.20 | 259.30 | 259.30 | 2,977 |
| May 15, 2025 | 253.65 | 265.15 | 253.65 | 259.05 | 259.05 | 14,677 |
| May 14, 2025 | 262.50 | 263.00 | 254.00 | 257.25 | 257.25 | 5,280 |
| May 13, 2025 | 244.60 | 259.45 | 244.60 | 253.55 | 253.55 | 45,689 |
| May 12, 2025 | 245.60 | 246.85 | 242.00 | 245.40 | 245.40 | 3,956 |
| May 9, 2025 | 236.90 | 238.65 | 230.40 | 238.05 | 238.05 | 5,599 |
| May 8, 2025 | 242.00 | 245.40 | 239.45 | 241.35 | 241.35 | 18,691 |
| May 7, 2025 | 205.30 | 243.00 | 205.30 | 239.60 | 239.60 | 21,190 |
| May 6, 2025 | 242.10 | 246.95 | 236.20 | 241.80 | 241.80 | 13,662 |
| May 5, 2025 | 240.45 | 246.85 | 238.10 | 245.10 | 245.10 | 20,325 |
| May 2, 2025 | 235.15 | 246.40 | 234.00 | 239.55 | 239.55 | 4,862 |
| Apr 30, 2025 | 233.60 | 239.55 | 232.90 | 235.15 | 235.15 | 11,395 |
| Apr 29, 2025 | 239.25 | 243.30 | 237.55 | 240.55 | 240.55 | 2,817 |
| Apr 28, 2025 | 235.05 | 245.35 | 235.05 | 240.35 | 240.35 | 21,332 |
| Apr 25, 2025 | 241.00 | 249.00 | 230.45 | 240.75 | 240.75 | 52,966 |
| Apr 24, 2025 | 233.90 | 246.90 | 233.90 | 242.35 | 242.35 | 25,586 |
| Apr 23, 2025 | 218.90 | 243.05 | 214.25 | 240.10 | 240.10 | 34,677 |
| Apr 22, 2025 | 216.70 | 219.00 | 214.00 | 214.95 | 214.95 | 7,987 |
| Apr 21, 2025 | 218.35 | 219.20 | 215.85 | 217.25 | 217.25 | 10,708 |
| Apr 17, 2025 | 213.00 | 218.25 | 212.10 | 216.60 | 216.60 | 8,623 |
| Apr 16, 2025 | 211.50 | 217.00 | 210.45 | 213.25 | 213.25 | 5,999 |
| Apr 15, 2025 | 203.35 | 213.40 | 203.35 | 211.85 | 211.85 | 10,989 |
| Apr 11, 2025 | 204.60 | 205.05 | 201.90 | 203.25 | 203.25 | 2,921 |
| Apr 9, 2025 | 202.55 | 204.00 | 197.40 | 198.95 | 198.95 | 6,208 |
| Apr 8, 2025 | 203.95 | 209.45 | 202.90 | 207.80 | 207.80 | 11,089 |
| Apr 7, 2025 | 175.00 | 205.00 | 175.00 | 197.70 | 197.70 | 25,704 |
| Apr 4, 2025 | 228.15 | 228.95 | 208.00 | 209.85 | 209.85 | 23,574 |
| Apr 3, 2025 | 220.00 | 229.00 | 220.00 | 228.15 | 228.15 | 27,924 |
| Apr 2, 2025 | 220.85 | 221.65 | 212.90 | 216.85 | 216.85 | 4,982 |
| Apr 1, 2025 | 208.45 | 220.90 | 208.45 | 218.60 | 218.60 | 5,196 |
| Mar 28, 2025 | 213.90 | 219.40 | 210.60 | 212.70 | 212.70 | 6,025 |
| Mar 27, 2025 | 212.60 | 214.30 | 205.65 | 209.10 | 209.10 | 22,566 |
| Mar 26, 2025 | 211.00 | 221.25 | 210.10 | 211.65 | 211.65 | 3,943 |
| Mar 25, 2025 | 228.95 | 230.00 | 218.00 | 219.05 | 219.05 | 13,549 |
| Mar 24, 2025 | 218.10 | 229.65 | 218.05 | 227.65 | 227.65 | 11,422 |
| Mar 21, 2025 | 213.00 | 219.20 | 212.90 | 217.90 | 217.90 | 17,715 |
| Mar 20, 2025 | 212.75 | 223.70 | 209.90 | 213.30 | 213.30 | 27,847 |
| Mar 19, 2025 | 192.90 | 213.10 | 192.90 | 211.60 | 211.60 | 24,363 |
| Mar 18, 2025 | 189.90 | 194.60 | 189.90 | 191.20 | 191.20 | 5,216 |
| Mar 17, 2025 | 190.55 | 191.95 | 188.95 | 189.20 | 189.20 | 4,892 |
| Mar 13, 2025 | 190.95 | 192.25 | 187.90 | 190.30 | 190.30 | 11,268 |
| Mar 12, 2025 | 193.90 | 193.95 | 186.80 | 190.30 | 190.30 | 4,384 |
| Mar 11, 2025 | 191.60 | 193.20 | 188.75 | 192.25 | 192.25 | 16,272 |
| Mar 10, 2025 | 200.60 | 204.45 | 191.25 | 193.65 | 193.65 | 19,516 |
| Mar 7, 2025 | 190.00 | 202.15 | 190.00 | 199.45 | 199.45 | 3,779 |
| Mar 6, 2025 | 191.90 | 204.05 | 191.90 | 196.30 | 196.30 | 21,724 |
| Mar 5, 2025 | 195.00 | 197.00 | 189.50 | 191.85 | 191.85 | 12,181 |
| Mar 4, 2025 | 182.80 | 192.20 | 182.00 | 192.05 | 192.05 | 1,944 |
| Mar 3, 2025 | 186.05 | 191.80 | 177.00 | 182.65 | 182.65 | 4,111 |
| Feb 28, 2025 | 197.00 | 199.30 | 190.60 | 191.35 | 191.35 | 2,279 |
| Feb 27, 2025 | 212.60 | 212.60 | 196.10 | 197.85 | 197.85 | 5,144 |
| Feb 25, 2025 | 212.95 | 215.05 | 203.90 | 205.55 | 205.55 | 3,134 |
| Feb 24, 2025 | 211.70 | 217.30 | 206.05 | 210.60 | 210.60 | 5,195 |
| Feb 21, 2025 | 222.00 | 224.60 | 204.50 | 214.35 | 214.35 | 29,867 |
| Feb 20, 2025 | 205.60 | 207.80 | 189.00 | 203.65 | 203.65 | 13,345 |
| Feb 19, 2025 | 181.65 | 192.85 | 181.65 | 191.55 | 191.55 | 3,005 |
| Feb 18, 2025 | 196.70 | 196.70 | 183.30 | 185.55 | 185.55 | 4,249 |
| Feb 17, 2025 | 199.55 | 199.55 | 188.50 | 192.80 | 192.80 | 15,782 |
| Feb 14, 2025 | 209.05 | 209.05 | 196.25 | 198.65 | 198.65 | 20,462 |
| Feb 13, 2025 | 214.95 | 215.20 | 202.50 | 204.35 | 204.35 | 17,995 |
| Feb 12, 2025 | 195.05 | 217.95 | 195.05 | 212.50 | 212.50 | 23,148 |
| Feb 11, 2025 | 207.10 | 209.35 | 195.70 | 200.00 | 200.00 | 16,517 |
| Feb 10, 2025 | 218.00 | 218.00 | 210.15 | 211.30 | 211.30 | 2,395 |
| Feb 7, 2025 | 214.40 | 218.80 | 211.95 | 216.60 | 216.60 | 2,288 |
| Feb 6, 2025 | 208.05 | 222.10 | 208.05 | 215.55 | 215.55 | 14,520 |
| Feb 5, 2025 | 209.25 | 214.25 | 206.65 | 212.45 | 212.45 | 2,496 |
| Feb 4, 2025 | 200.00 | 207.15 | 200.00 | 205.15 | 205.15 | 4,724 |
| Feb 3, 2025 | 207.25 | 207.25 | 198.55 | 199.85 | 199.85 | 8,340 |
| Feb 1, 2025 | 209.10 | 209.10 | 202.80 | 207.25 | 207.25 | 8,197 |
| Jan 31, 2025 | 200.00 | 205.85 | 198.80 | 202.35 | 202.35 | 13,195 |
| Jan 30, 2025 | 200.80 | 205.95 | 198.15 | 200.85 | 200.85 | 9,813 |
| Jan 29, 2025 | 191.00 | 202.75 | 190.00 | 201.05 | 201.05 | 2,043 |
| Jan 28, 2025 | 192.05 | 198.00 | 182.90 | 189.40 | 189.40 | 14,859 |
| Jan 27, 2025 | 222.50 | 222.50 | 190.45 | 197.00 | 197.00 | 30,750 |
| Jan 24, 2025 | 211.65 | 213.00 | 204.00 | 204.95 | 204.95 | 7,623 |
| Jan 23, 2025 | 210.25 | 213.05 | 208.50 | 211.30 | 211.30 | 9,838 |
| Jan 22, 2025 | 225.20 | 225.20 | 208.40 | 211.80 | 211.80 | 6,907 |
| Jan 21, 2025 | 220.00 | 226.35 | 216.85 | 217.50 | 217.50 | 11,368 |
| Jan 20, 2025 | 222.00 | 225.15 | 216.05 | 223.15 | 223.15 | 16,534 |
| Jan 17, 2025 | 219.10 | 223.95 | 219.10 | 221.45 | 221.45 | 1,891 |
| Jan 16, 2025 | 218.55 | 231.05 | 218.55 | 223.55 | 223.55 | 8,817 |
| Jan 15, 2025 | 240.00 | 240.00 | 220.00 | 223.30 | 223.30 | 10,826 |
| Jan 14, 2025 | 217.20 | 223.35 | 216.15 | 222.20 | 222.20 | 10,058 |
| Jan 13, 2025 | 220.00 | 226.30 | 212.00 | 216.30 | 216.30 | 14,598 |
| Jan 10, 2025 | 233.55 | 233.55 | 223.00 | 227.55 | 227.55 | 12,181 |
| Jan 9, 2025 | 228.05 | 242.10 | 228.05 | 234.00 | 234.00 | 15,639 |
| Jan 8, 2025 | 246.60 | 246.85 | 239.30 | 241.55 | 241.55 | 8,279 |
| Jan 7, 2025 | 241.00 | 250.10 | 235.45 | 246.80 | 246.80 | 6,273 |
| Jan 6, 2025 | 247.05 | 257.25 | 237.50 | 240.10 | 240.10 | 25,979 |
| Jan 3, 2025 | 254.00 | 258.70 | 253.70 | 255.95 | 255.95 | 25,476 |
| Jan 2, 2025 | 246.65 | 256.55 | 246.65 | 252.95 | 252.95 | 18,744 |
| Jan 1, 2025 | 243.65 | 260.15 | 240.05 | 258.05 | 258.05 | 38,425 |
| Dec 31, 2024 | 237.00 | 247.20 | 226.45 | 239.85 | 239.85 | 48,446 |
| Dec 30, 2024 | 239.25 | 239.25 | 227.20 | 228.10 | 228.10 | 4,459 |
| Dec 27, 2024 | 234.85 | 235.55 | 230.00 | 234.20 | 234.20 | 9,983 |
| Dec 26, 2024 | 240.30 | 240.30 | 230.00 | 231.25 | 231.25 | 3,091 |
| Dec 24, 2024 | 228.05 | 236.75 | 228.05 | 235.55 | 235.55 | 17,413 |
| Dec 23, 2024 | 241.70 | 241.70 | 227.90 | 232.80 | 232.80 | 14,408 |
| Dec 20, 2024 | 242.90 | 243.70 | 230.65 | 231.95 | 231.95 | 20,235 |
| Dec 19, 2024 | 237.20 | 244.05 | 234.50 | 243.35 | 243.35 | 3,881 |
| Dec 18, 2024 | 243.70 | 244.25 | 236.85 | 237.50 | 237.50 | 5,486 |
| Dec 17, 2024 | 247.90 | 247.95 | 242.15 | 243.55 | 243.55 | 10,558 |
| Dec 16, 2024 | 254.60 | 254.60 | 246.40 | 247.55 | 247.55 | 4,627 |
| Dec 13, 2024 | 250.30 | 253.00 | 244.40 | 247.15 | 247.15 | 11,237 |
| Dec 12, 2024 | 258.00 | 258.00 | 249.60 | 251.20 | 251.20 | 18,860 |
| Dec 11, 2024 | 264.30 | 264.30 | 252.20 | 253.35 | 253.35 | 8,552 |
| Dec 10, 2024 | 262.75 | 262.75 | 253.05 | 259.40 | 259.40 | 6,772 |
| Dec 9, 2024 | 251.85 | 262.35 | 251.85 | 257.55 | 257.55 | 28,869 |
| Dec 6, 2024 | 257.00 | 261.60 | 256.10 | 256.95 | 256.95 | 4,902 |
| Dec 5, 2024 | 263.00 | 264.10 | 257.20 | 258.65 | 258.65 | 22,003 |
| Dec 4, 2024 | 265.70 | 270.00 | 260.00 | 262.90 | 262.90 | 10,582 |
| Dec 3, 2024 | 260.50 | 266.70 | 259.90 | 260.40 | 260.40 | 35,125 |
| Dec 2, 2024 | 265.25 | 268.30 | 255.65 | 261.30 | 261.30 | 12,509 |
| Nov 29, 2024 | 260.95 | 263.80 | 256.00 | 260.05 | 260.05 | 23,614 |
| Nov 28, 2024 | 254.70 | 264.50 | 254.70 | 261.20 | 261.20 | 5,961 |
| Nov 27, 2024 | 269.95 | 269.95 | 253.00 | 254.60 | 254.60 | 36,013 |
| Nov 26, 2024 | 248.60 | 270.00 | 245.75 | 264.85 | 264.85 | 19,796 |
| Nov 25, 2024 | 242.60 | 248.35 | 242.05 | 245.75 | 245.75 | 25,283 |
| Nov 22, 2024 | 237.95 | 243.45 | 235.05 | 241.25 | 241.25 | 18,806 |
| Nov 21, 2024 | 250.45 | 250.45 | 234.00 | 239.75 | 239.75 | 43,565 |
| Nov 19, 2024 | 260.00 | 261.75 | 249.70 | 250.95 | 250.95 | 20,225 |
| Nov 18, 2024 | 275.30 | 275.30 | 253.95 | 255.10 | 255.10 | 5,298 |
| Nov 14, 2024 | 259.25 | 268.75 | 259.25 | 262.35 | 262.35 | 9,210 |
| Nov 13, 2024 | 271.00 | 271.00 | 256.50 | 260.40 | 260.40 | 34,280 |
| Nov 12, 2024 | 286.60 | 286.60 | 268.55 | 271.65 | 271.65 | 6,464 |
| Nov 11, 2024 | 290.00 | 290.00 | 275.00 | 280.65 | 280.65 | 18,018 |
| Nov 8, 2024 | 305.30 | 308.30 | 294.10 | 295.65 | 295.65 | 4,096 |
| Nov 7, 2024 | 318.80 | 318.80 | 305.00 | 305.70 | 305.70 | 3,477 |
| Nov 6, 2024 | 310.00 | 315.40 | 306.10 | 312.30 | 312.30 | 6,198 |
| Nov 4, 2024 | 306.60 | 306.60 | 291.50 | 294.85 | 294.85 | 3,277 |
| Nov 1, 2024 | 299.45 | 304.00 | 295.20 | 300.55 | 300.55 | 6,052 |
| Oct 31, 2024 | 301.00 | 301.00 | 287.65 | 294.60 | 294.60 | 12,713 |
| Oct 29, 2024 | 300.00 | 300.00 | 279.35 | 286.65 | 286.65 | 7,066 |
| Oct 28, 2024 | 280.55 | 291.85 | 278.40 | 287.40 | 287.40 | 20,115 |
| Oct 25, 2024 | 293.20 | 293.20 | 278.00 | 280.75 | 280.75 | 25,636 |
| Oct 24, 2024 | 303.70 | 305.75 | 287.40 | 290.20 | 290.20 | 39,123 |
| Oct 23, 2024 | 282.35 | 308.35 | 282.35 | 300.90 | 300.90 | 25,931 |
| Oct 22, 2024 | 306.60 | 309.80 | 288.00 | 291.30 | 291.30 | 66,224 |
| Oct 21, 2024 | 323.45 | 324.45 | 306.40 | 309.25 | 309.25 | 11,825 |
| Oct 18, 2024 | 342.00 | 342.00 | 311.00 | 317.10 | 317.10 | 60,311 |
| Oct 17, 2024 | 340.00 | 347.75 | 332.00 | 333.20 | 333.20 | 3,793 |
| Oct 16, 2024 | 349.15 | 350.25 | 342.55 | 346.65 | 346.65 | 4,369 |
| Oct 15, 2024 | 351.80 | 353.50 | 345.00 | 348.70 | 348.70 | 4,768 |
| Oct 14, 2024 | 342.10 | 359.40 | 342.10 | 351.00 | 351.00 | 18,718 |
| Oct 11, 2024 | 348.60 | 349.20 | 341.00 | 346.20 | 346.20 | 6,740 |
| Oct 10, 2024 | 343.15 | 349.55 | 342.50 | 346.20 | 346.20 | 9,216 |
| Oct 9, 2024 | 349.00 | 351.90 | 341.55 | 343.10 | 343.10 | 18,161 |
| Oct 8, 2024 | 338.15 | 353.20 | 331.60 | 346.75 | 346.75 | 22,688 |
| Oct 7, 2024 | 364.10 | 364.15 | 335.30 | 337.85 | 337.85 | 56,955 |
| Oct 4, 2024 | 365.95 | 376.00 | 362.00 | 364.75 | 364.75 | 32,459 |
| Oct 3, 2024 | 376.20 | 390.00 | 371.25 | 373.40 | 373.40 | 126,702 |
| Oct 1, 2024 | 357.90 | 376.85 | 351.95 | 374.75 | 374.75 | 131,923 |
| Sep 30, 2024 | 352.00 | 355.40 | 346.00 | 351.25 | 351.25 | 7,536 |
| Sep 27, 2024 | 354.05 | 354.85 | 346.50 | 351.15 | 351.15 | 14,566 |
| Sep 26, 2024 | 356.70 | 357.75 | 350.80 | 354.55 | 354.55 | 30,976 |
| Sep 25, 2024 | 363.75 | 364.75 | 356.45 | 358.55 | 358.55 | 17,529 |
| Sep 24, 2024 | 377.00 | 396.00 | 360.75 | 364.95 | 364.95 | 140,211 |
| Sep 23, 2024 | 0.4 Dividend | |||||
| Sep 23, 2024 | 373.00 | 398.00 | 369.25 | 376.95 | 376.95 | 86,453 |
| Sep 20, 2024 | 364.00 | 373.65 | 356.45 | 368.65 | 368.25 | 44,704 |
| Sep 19, 2024 | 362.40 | 365.00 | 339.95 | 358.45 | 358.06 | 46,393 |
| Sep 18, 2024 | 360.20 | 363.95 | 352.25 | 355.25 | 354.86 | 9,232 |
| Sep 17, 2024 | 368.00 | 368.00 | 355.30 | 359.80 | 359.41 | 11,799 |
| Sep 16, 2024 | 376.75 | 376.75 | 361.95 | 364.00 | 363.61 | 24,433 |
| Sep 13, 2024 | 370.50 | 375.95 | 364.35 | 369.40 | 369.00 | 37,050 |
| Sep 12, 2024 | 376.70 | 377.25 | 360.60 | 367.10 | 366.70 | 52,153 |
| Sep 11, 2024 | 342.05 | 391.00 | 342.05 | 374.25 | 373.84 | 394,380 |
| Sep 10, 2024 | 345.65 | 349.55 | 339.30 | 342.05 | 341.68 | 25,576 |
| Sep 9, 2024 | 328.25 | 343.05 | 326.70 | 339.85 | 339.48 | 29,849 |
| Sep 6, 2024 | 345.00 | 345.00 | 331.30 | 334.95 | 334.59 | 34,575 |
| Sep 5, 2024 | 341.35 | 353.50 | 336.45 | 338.05 | 337.68 | 94,676 |
| Sep 4, 2024 | 325.10 | 344.35 | 325.10 | 341.50 | 341.13 | 29,176 |
| Sep 3, 2024 | 335.10 | 336.35 | 329.15 | 330.60 | 330.24 | 16,445 |
| Sep 2, 2024 | 344.25 | 345.10 | 330.35 | 334.10 | 333.74 | 12,580 |
| Aug 30, 2024 | 348.50 | 348.50 | 333.00 | 338.30 | 337.93 | 29,558 |
| Aug 29, 2024 | 350.00 | 350.20 | 337.25 | 341.55 | 341.18 | 12,361 |
| Aug 28, 2024 | 340.80 | 345.45 | 339.60 | 342.85 | 342.48 | 20,068 |
| Aug 26, 2024 | 358.95 | 358.95 | 338.30 | 339.70 | 339.33 | 45,514 |
| Aug 23, 2024 | 302.40 | 363.10 | 302.40 | 356.60 | 356.21 | 353,530 |
| Aug 22, 2024 | 309.50 | 310.65 | 304.75 | 306.30 | 305.97 | 28,309 |
| Aug 21, 2024 | 303.30 | 309.95 | 301.55 | 308.85 | 308.51 | 35,823 |
| Aug 20, 2024 | 301.60 | 307.45 | 301.60 | 303.25 | 302.92 | 8,973 |
| Aug 19, 2024 | 300.80 | 304.00 | 292.65 | 301.50 | 301.17 | 8,404 |
| Aug 16, 2024 | 283.80 | 296.30 | 278.65 | 292.60 | 292.28 | 12,382 |
| Aug 14, 2024 | 280.50 | 281.25 | 273.85 | 278.20 | 277.90 | 7,766 |
| Aug 13, 2024 | 292.10 | 292.10 | 278.45 | 280.20 | 279.90 | 21,993 |
| Aug 12, 2024 | 288.00 | 294.05 | 283.70 | 287.95 | 287.64 | 13,987 |
| Aug 9, 2024 | 297.50 | 297.50 | 280.45 | 283.65 | 283.34 | 13,907 |
| Aug 8, 2024 | 300.80 | 300.80 | 290.70 | 292.70 | 292.38 | 25,685 |
| Aug 7, 2024 | 296.35 | 299.00 | 282.95 | 295.80 | 295.48 | 22,272 |
| Aug 6, 2024 | 322.30 | 322.30 | 271.35 | 276.30 | 276.00 | 71,783 |
| Aug 5, 2024 | 309.95 | 324.75 | 294.55 | 309.20 | 308.86 | 83,806 |
| Aug 2, 2024 | 304.85 | 316.90 | 301.70 | 312.55 | 312.21 | 23,222 |
| Aug 1, 2024 | 308.45 | 314.00 | 302.05 | 303.35 | 303.02 | 82,451 |
| Jul 31, 2024 | 292.70 | 306.70 | 289.15 | 304.60 | 304.27 | 54,318 |
| Jul 30, 2024 | 285.00 | 289.45 | 280.15 | 287.40 | 287.09 | 304,922 |
| Jul 29, 2024 | 276.40 | 285.75 | 275.40 | 278.10 | 277.80 | 36,849 |
| Jul 26, 2024 | 280.70 | 283.75 | 277.85 | 279.80 | 279.50 | 34,896 |
| Jul 25, 2024 | 273.00 | 280.70 | 269.85 | 276.75 | 276.45 | 29,992 |
| Jul 24, 2024 | 275.05 | 282.60 | 271.80 | 273.35 | 273.05 | 22,579 |
| Jul 23, 2024 | 257.40 | 277.00 | 255.20 | 272.35 | 272.05 | 97,978 |
| Jul 22, 2024 | 235.00 | 260.05 | 234.45 | 255.95 | 255.67 | 29,348 |
| Jul 19, 2024 | 237.00 | 244.30 | 233.45 | 237.30 | 237.04 | 11,355 |
| Jul 18, 2024 | 246.00 | 246.85 | 239.85 | 240.30 | 240.04 | 12,877 |
| Jul 16, 2024 | 245.50 | 252.70 | 245.00 | 245.75 | 245.48 | 24,977 |
| Jul 15, 2024 | 245.45 | 251.75 | 240.60 | 244.55 | 244.28 | 12,498 |
| Jul 12, 2024 | 255.85 | 255.85 | 246.00 | 246.95 | 246.68 | 9,492 |
| Jul 11, 2024 | 252.10 | 256.10 | 246.05 | 250.80 | 250.53 | 35,037 |
| Jul 10, 2024 | 261.20 | 261.20 | 242.75 | 247.15 | 246.88 | 430,154 |
| Jul 9, 2024 | 252.15 | 255.70 | 245.30 | 253.75 | 253.47 | 35,067 |
| Jul 8, 2024 | 265.00 | 265.00 | 251.75 | 252.75 | 252.48 | 17,083 |
| Jul 5, 2024 | 243.00 | 263.85 | 243.00 | 259.80 | 259.52 | 114,652 |
| Jul 4, 2024 | 243.00 | 248.30 | 242.50 | 244.65 | 244.38 | 8,285 |
| Jul 3, 2024 | 241.00 | 255.60 | 241.00 | 245.70 | 245.43 | 21,534 |
| Jul 2, 2024 | 248.45 | 251.90 | 240.70 | 244.95 | 244.68 | 59,864 |
| Jul 1, 2024 | 227.75 | 251.05 | 223.95 | 246.50 | 246.23 | 59,781 |
| Jun 28, 2024 | 224.00 | 227.95 | 222.35 | 223.25 | 223.01 | 8,081 |
| Jun 27, 2024 | 230.65 | 230.65 | 219.00 | 220.75 | 220.51 | 58,758 |
| Jun 26, 2024 | 233.00 | 233.00 | 225.30 | 226.45 | 226.20 | 13,655 |
| Jun 25, 2024 | 240.00 | 240.00 | 227.40 | 228.40 | 228.15 | 29,847 |
| Jun 24, 2024 | 225.40 | 235.00 | 224.00 | 232.05 | 231.80 | 72,130 |
| Jun 21, 2024 | 243.00 | 249.90 | 233.25 | 237.10 | 236.84 | 88,388 |
| Jun 20, 2024 | 219.45 | 245.00 | 216.70 | 240.15 | 239.89 | 218,607 |
| Jun 19, 2024 | 206.00 | 220.00 | 206.00 | 216.00 | 215.77 | 45,386 |
| Jun 18, 2024 | 202.00 | 210.90 | 202.00 | 208.15 | 207.92 | 6,846 |
| Jun 14, 2024 | 210.65 | 211.95 | 206.45 | 207.75 | 207.52 | 12,069 |
| Jun 13, 2024 | 211.50 | 213.95 | 208.40 | 208.90 | 208.67 | 14,425 |
| Jun 12, 2024 | 209.95 | 213.75 | 206.20 | 208.55 | 208.32 | 44,878 |
| Jun 11, 2024 | 204.95 | 207.30 | 203.00 | 206.25 | 206.03 | 7,751 |
| Jun 10, 2024 | 202.30 | 207.00 | 201.45 | 202.60 | 202.38 | 32,340 |
| Jun 7, 2024 | 202.00 | 203.50 | 199.00 | 200.80 | 200.58 | 29,311 |
| Jun 6, 2024 | 189.85 | 199.20 | 189.85 | 197.05 | 196.84 | 14,226 |
| Jun 5, 2024 | 181.00 | 193.00 | 178.50 | 189.90 | 189.69 | 12,423 |
| Jun 4, 2024 | 188.60 | 192.90 | 176.00 | 182.75 | 182.55 | 17,413 |
| Jun 3, 2024 | 206.90 | 206.90 | 189.55 | 193.05 | 192.84 | 17,561 |
| May 31, 2024 | 203.75 | 204.05 | 196.75 | 197.95 | 197.74 | 13,902 |
| May 30, 2024 | 213.90 | 215.95 | 196.15 | 198.75 | 198.53 | 43,167 |
| May 29, 2024 | 211.70 | 221.90 | 208.00 | 211.35 | 211.12 | 142,118 |
| May 28, 2024 | 210.45 | 219.80 | 207.65 | 209.90 | 209.67 | 19,276 |
| May 27, 2024 | 201.10 | 209.25 | 201.10 | 206.65 | 206.43 | 13,176 |
| May 24, 2024 | 198.70 | 206.75 | 198.70 | 204.65 | 204.43 | 18,928 |
| May 23, 2024 | 202.15 | 209.90 | 200.60 | 201.10 | 200.88 | 36,533 |