NSE - Delayed Quote INR
Tainwala Chemicals and Plastics (India) Limited (TAINWALCHM.NS)
193.34
-7.77
(-3.86%)
At close: 3:29:06 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 9, 2025 | 203.22 | 204.78 | 191.50 | 193.34 | 193.34 | 1,770 |
| May 8, 2025 | 203.00 | 206.48 | 199.95 | 201.11 | 201.11 | 2,085 |
| May 7, 2025 | 202.86 | 208.01 | 197.41 | 202.14 | 202.14 | 7,524 |
| May 6, 2025 | 210.26 | 210.26 | 203.04 | 204.11 | 204.11 | 519 |
| May 5, 2025 | 207.99 | 208.80 | 201.02 | 205.52 | 205.52 | 5,670 |
| May 2, 2025 | 208.19 | 228.00 | 207.10 | 208.79 | 208.79 | 22,953 |
| Apr 30, 2025 | 209.38 | 210.01 | 201.00 | 203.54 | 203.54 | 1,909 |
| Apr 29, 2025 | 215.01 | 217.69 | 202.55 | 205.51 | 205.51 | 5,733 |
| Apr 28, 2025 | 213.77 | 218.49 | 209.70 | 214.32 | 214.32 | 4,370 |
| Apr 25, 2025 | 224.88 | 224.90 | 212.56 | 213.81 | 213.81 | 3,451 |
| Apr 24, 2025 | 228.12 | 228.12 | 220.50 | 221.13 | 221.13 | 2,200 |
| Apr 23, 2025 | 229.47 | 229.75 | 224.99 | 226.71 | 226.71 | 1,095 |
| Apr 22, 2025 | 236.00 | 236.00 | 224.35 | 228.59 | 228.59 | 3,769 |
| Apr 21, 2025 | 230.05 | 232.98 | 222.99 | 227.45 | 227.45 | 5,451 |
| Apr 17, 2025 | 227.97 | 234.14 | 225.01 | 226.89 | 226.89 | 3,533 |
| Apr 16, 2025 | 215.24 | 227.90 | 215.24 | 224.83 | 224.83 | 5,562 |
| Apr 15, 2025 | 220.00 | 224.68 | 216.42 | 218.50 | 218.50 | 3,512 |
| Apr 11, 2025 | 218.50 | 220.78 | 215.00 | 216.60 | 216.60 | 1,757 |
| Apr 9, 2025 | 220.40 | 220.40 | 213.40 | 216.71 | 216.71 | 1,014 |
| Apr 8, 2025 | 214.67 | 217.52 | 210.01 | 215.90 | 215.90 | 1,928 |
| Apr 7, 2025 | 210.00 | 215.00 | 186.00 | 208.65 | 208.65 | 6,174 |
| Apr 4, 2025 | 220.96 | 220.99 | 211.21 | 215.31 | 215.31 | 3,500 |
| Apr 3, 2025 | 218.11 | 221.50 | 215.00 | 219.57 | 219.57 | 4,786 |
| Apr 2, 2025 | 225.59 | 229.00 | 218.44 | 220.34 | 220.34 | 4,528 |
| Apr 1, 2025 | 218.72 | 225.40 | 215.00 | 222.29 | 222.29 | 2,157 |
| Mar 28, 2025 | 223.00 | 231.54 | 215.55 | 218.71 | 218.71 | 6,302 |
| Mar 27, 2025 | 222.01 | 233.21 | 222.01 | 228.85 | 228.85 | 1,579 |
| Mar 26, 2025 | 230.75 | 239.40 | 227.01 | 228.84 | 228.84 | 6,428 |
| Mar 25, 2025 | 227.00 | 231.01 | 227.00 | 228.70 | 228.70 | 2,324 |
| Mar 24, 2025 | 239.00 | 241.72 | 225.40 | 227.19 | 227.19 | 10,125 |
| Mar 21, 2025 | 229.34 | 237.59 | 225.55 | 229.44 | 229.44 | 5,540 |
| Mar 20, 2025 | 226.67 | 244.19 | 220.60 | 226.26 | 226.26 | 9,238 |
| Mar 19, 2025 | 220.66 | 227.55 | 218.02 | 224.93 | 224.93 | 3,609 |
| Mar 18, 2025 | 213.46 | 213.46 | 213.46 | 213.46 | 213.46 | - |
| Mar 17, 2025 | 219.14 | 221.08 | 208.35 | 213.46 | 213.46 | 3,511 |
| Mar 13, 2025 | 221.70 | 222.00 | 217.95 | 220.08 | 220.08 | 1,841 |
| Mar 12, 2025 | 218.97 | 222.48 | 218.87 | 218.95 | 218.95 | 1,969 |
| Mar 11, 2025 | 220.20 | 225.01 | 217.17 | 218.96 | 218.96 | 4,140 |
| Mar 10, 2025 | 234.00 | 234.00 | 220.56 | 224.07 | 224.07 | 2,039 |
| Mar 7, 2025 | 234.90 | 234.90 | 227.58 | 231.88 | 231.88 | 3,128 |
| Mar 6, 2025 | 229.92 | 232.00 | 225.00 | 226.69 | 226.69 | 3,784 |
| Mar 5, 2025 | 225.12 | 229.18 | 222.42 | 226.91 | 226.91 | 3,806 |
| Mar 4, 2025 | 222.02 | 227.48 | 215.00 | 218.88 | 218.88 | 5,824 |
| Mar 3, 2025 | 226.01 | 227.99 | 215.01 | 219.62 | 219.62 | 3,741 |
| Feb 28, 2025 | 231.60 | 231.60 | 224.55 | 226.00 | 226.00 | 3,181 |
| Feb 27, 2025 | 234.05 | 237.40 | 230.00 | 232.70 | 232.70 | 5,391 |
| Feb 25, 2025 | 240.35 | 240.75 | 231.00 | 232.30 | 232.30 | 3,339 |
| Feb 24, 2025 | 249.70 | 249.70 | 235.00 | 236.75 | 236.75 | 4,415 |
| Feb 21, 2025 | 254.00 | 254.00 | 241.00 | 243.25 | 243.25 | 7,121 |
| Feb 20, 2025 | 242.90 | 245.00 | 234.05 | 241.00 | 241.00 | 4,525 |
| Feb 19, 2025 | 230.05 | 244.00 | 230.05 | 235.90 | 235.90 | 2,992 |
| Feb 18, 2025 | 234.95 | 240.00 | 228.00 | 228.90 | 228.90 | 3,729 |
| Feb 17, 2025 | 235.00 | 238.65 | 225.50 | 234.05 | 234.05 | 3,620 |
| Feb 14, 2025 | 244.30 | 244.35 | 226.60 | 231.15 | 231.15 | 4,586 |
| Feb 13, 2025 | 238.20 | 263.85 | 233.05 | 241.40 | 241.40 | 40,391 |
| Feb 12, 2025 | 245.00 | 245.00 | 230.25 | 233.35 | 233.35 | 4,154 |
| Feb 11, 2025 | 243.20 | 243.20 | 230.10 | 238.80 | 238.80 | 10,119 |
| Feb 10, 2025 | 242.00 | 254.00 | 242.00 | 242.45 | 242.45 | 4,836 |
| Feb 7, 2025 | 246.40 | 249.80 | 242.15 | 247.80 | 247.80 | 11,188 |
| Feb 6, 2025 | 248.50 | 252.25 | 240.35 | 245.15 | 245.15 | 15,284 |
| Feb 5, 2025 | 249.90 | 251.05 | 245.55 | 246.65 | 246.65 | 10,656 |
| Feb 4, 2025 | 248.00 | 251.60 | 245.25 | 247.20 | 247.20 | 14,870 |
| Feb 3, 2025 | 249.50 | 259.65 | 245.50 | 249.85 | 249.85 | 17,502 |
| Feb 1, 2025 | 250.00 | 251.05 | 245.00 | 247.25 | 247.25 | 13,513 |
| Jan 31, 2025 | 248.00 | 253.90 | 243.80 | 250.05 | 250.05 | 19,599 |
| Jan 30, 2025 | 249.55 | 256.00 | 245.00 | 247.80 | 247.80 | 37,079 |
| Jan 29, 2025 | 243.00 | 289.35 | 242.95 | 249.35 | 249.35 | 409,238 |
| Jan 28, 2025 | 254.25 | 260.45 | 238.35 | 241.15 | 241.15 | 14,245 |
| Jan 27, 2025 | 269.00 | 269.80 | 250.00 | 254.15 | 254.15 | 20,169 |
| Jan 24, 2025 | 272.00 | 284.75 | 268.25 | 271.05 | 271.05 | 21,680 |
| Jan 23, 2025 | 275.10 | 279.75 | 269.00 | 270.55 | 270.55 | 16,383 |
| Jan 22, 2025 | 292.80 | 292.80 | 267.25 | 276.65 | 276.65 | 51,467 |
| Jan 21, 2025 | 271.00 | 315.00 | 271.00 | 293.45 | 293.45 | 293,968 |
| Jan 20, 2025 | 273.25 | 279.95 | 266.35 | 268.95 | 268.95 | 5,641 |
| Jan 17, 2025 | 295.90 | 295.90 | 271.95 | 273.25 | 273.25 | 33,100 |
| Jan 16, 2025 | 250.00 | 296.30 | 249.85 | 295.10 | 295.10 | 161,418 |
| Jan 15, 2025 | 246.45 | 251.40 | 242.05 | 246.95 | 246.95 | 2,408 |
| Jan 14, 2025 | 240.70 | 248.45 | 239.90 | 243.85 | 243.85 | 3,371 |
| Jan 13, 2025 | 255.00 | 255.00 | 236.60 | 239.85 | 239.85 | 9,300 |
| Jan 10, 2025 | 269.90 | 269.90 | 250.00 | 253.15 | 253.15 | 3,981 |
| Jan 9, 2025 | 266.80 | 272.95 | 266.00 | 266.20 | 266.20 | 4,366 |
| Jan 8, 2025 | 277.85 | 277.85 | 263.35 | 268.15 | 268.15 | 4,703 |
| Jan 7, 2025 | 271.90 | 286.95 | 271.90 | 277.75 | 277.75 | 6,361 |
| Jan 6, 2025 | 279.15 | 279.20 | 266.55 | 272.55 | 272.55 | 6,901 |
| Jan 3, 2025 | 285.00 | 285.00 | 277.10 | 280.10 | 280.10 | 3,942 |
| Jan 2, 2025 | 286.20 | 286.20 | 277.55 | 279.35 | 279.35 | 2,308 |
| Jan 1, 2025 | 279.85 | 284.40 | 278.20 | 282.10 | 282.10 | 1,496 |
| Dec 31, 2024 | 270.95 | 282.95 | 270.95 | 278.20 | 278.20 | 6,563 |
| Dec 30, 2024 | 279.85 | 279.85 | 263.60 | 272.20 | 272.20 | 12,368 |
| Dec 27, 2024 | 281.70 | 284.65 | 275.85 | 278.20 | 278.20 | 5,321 |
| Dec 26, 2024 | 285.00 | 289.80 | 280.00 | 281.85 | 281.85 | 5,360 |
| Dec 24, 2024 | 288.15 | 291.30 | 281.50 | 282.70 | 282.70 | 5,518 |
| Dec 23, 2024 | 299.90 | 299.90 | 286.40 | 287.55 | 287.55 | 3,734 |
| Dec 20, 2024 | 297.90 | 299.80 | 289.00 | 290.65 | 290.65 | 8,110 |
| Dec 19, 2024 | 289.15 | 296.60 | 289.15 | 295.35 | 295.35 | 3,300 |
| Dec 18, 2024 | 298.00 | 299.15 | 291.40 | 295.30 | 295.30 | 7,703 |
| Dec 17, 2024 | 301.05 | 304.40 | 292.10 | 297.35 | 297.35 | 12,904 |
| Dec 16, 2024 | 299.50 | 309.00 | 294.60 | 297.30 | 297.30 | 20,469 |
| Dec 13, 2024 | 293.00 | 300.00 | 289.55 | 297.00 | 297.00 | 10,216 |
| Dec 12, 2024 | 310.00 | 310.00 | 288.55 | 291.45 | 291.45 | 21,041 |
| Dec 11, 2024 | 303.80 | 314.00 | 303.45 | 305.65 | 305.65 | 14,904 |
| Dec 10, 2024 | 314.90 | 314.90 | 298.25 | 303.80 | 303.80 | 9,186 |
| Dec 9, 2024 | 316.40 | 318.35 | 306.00 | 311.05 | 311.05 | 11,309 |
| Dec 6, 2024 | 313.90 | 327.00 | 312.35 | 316.20 | 316.20 | 51,782 |
| Dec 5, 2024 | 298.85 | 326.00 | 295.05 | 312.00 | 312.00 | 110,404 |
| Dec 4, 2024 | 300.00 | 305.55 | 292.00 | 298.85 | 298.85 | 17,326 |
| Dec 3, 2024 | 290.85 | 299.00 | 286.55 | 294.90 | 294.90 | 15,075 |
| Dec 2, 2024 | 296.00 | 296.50 | 283.35 | 289.15 | 289.15 | 11,794 |
| Nov 29, 2024 | 291.05 | 294.70 | 286.45 | 291.35 | 291.35 | 14,728 |
| Nov 28, 2024 | 299.60 | 299.60 | 289.05 | 292.10 | 292.10 | 9,725 |
| Nov 27, 2024 | 295.75 | 300.00 | 287.10 | 293.85 | 293.85 | 11,858 |
| Nov 26, 2024 | 304.85 | 305.45 | 284.05 | 291.45 | 291.45 | 25,022 |
| Nov 25, 2024 | 305.00 | 312.00 | 294.20 | 299.75 | 299.75 | 25,746 |
| Nov 22, 2024 | 297.00 | 305.00 | 290.15 | 295.20 | 295.20 | 17,754 |
| Nov 21, 2024 | 300.00 | 322.80 | 290.00 | 293.30 | 293.30 | 200,993 |
| Nov 19, 2024 | 296.15 | 299.45 | 278.00 | 281.45 | 281.45 | 27,255 |
| Nov 18, 2024 | 306.00 | 306.00 | 288.00 | 291.75 | 291.75 | 19,556 |
| Nov 14, 2024 | 294.00 | 323.85 | 288.20 | 298.65 | 298.65 | 70,521 |
| Nov 13, 2024 | 301.05 | 314.25 | 287.00 | 290.00 | 290.00 | 20,842 |
| Nov 12, 2024 | 325.00 | 325.00 | 301.20 | 305.60 | 305.60 | 38,150 |
| Nov 11, 2024 | 282.00 | 335.00 | 276.35 | 315.05 | 315.05 | 266,113 |
| Nov 8, 2024 | 306.40 | 310.80 | 282.60 | 286.55 | 286.55 | 29,321 |
| Nov 7, 2024 | 323.95 | 332.80 | 300.60 | 304.65 | 304.65 | 164,064 |
| Nov 6, 2024 | 267.90 | 315.00 | 266.85 | 315.00 | 315.00 | 133,364 |
| Nov 5, 2024 | 261.00 | 274.90 | 258.35 | 262.50 | 262.50 | 13,604 |
| Nov 4, 2024 | 286.95 | 286.95 | 262.15 | 265.35 | 265.35 | 13,313 |
| Nov 1, 2024 | 280.20 | 294.10 | 279.10 | 283.40 | 283.40 | 7,107 |
| Oct 31, 2024 | 265.10 | 291.30 | 259.16 | 284.29 | 284.29 | 29,267 |
| Oct 30, 2024 | 284.80 | 288.00 | 267.21 | 271.52 | 271.52 | 33,303 |
| Oct 29, 2024 | 278.00 | 288.90 | 272.86 | 281.18 | 281.18 | 30,342 |
| Oct 28, 2024 | 275.01 | 286.80 | 265.30 | 282.18 | 282.18 | 34,266 |
| Oct 25, 2024 | 250.00 | 288.00 | 245.50 | 278.81 | 278.81 | 283,198 |
| Oct 24, 2024 | 264.95 | 264.95 | 243.93 | 245.49 | 245.49 | 28,615 |
| Oct 23, 2024 | 288.90 | 288.90 | 260.20 | 261.82 | 261.82 | 115,033 |
| Oct 22, 2024 | 284.00 | 331.28 | 270.17 | 294.68 | 294.68 | 777,219 |
| Oct 21, 2024 | 225.05 | 280.75 | 225.00 | 280.75 | 280.75 | 214,021 |
| Oct 18, 2024 | 235.45 | 237.99 | 225.51 | 233.96 | 233.96 | 4,180 |
| Oct 17, 2024 | 262.00 | 262.10 | 233.00 | 237.82 | 237.82 | 11,674 |
| Oct 16, 2024 | 257.00 | 259.89 | 252.15 | 254.16 | 254.16 | 4,255 |
| Oct 15, 2024 | 253.80 | 271.88 | 253.80 | 257.18 | 257.18 | 12,519 |
| Oct 14, 2024 | 266.70 | 269.00 | 258.00 | 260.61 | 260.61 | 9,716 |
| Oct 11, 2024 | 273.99 | 273.99 | 251.25 | 259.21 | 259.21 | 16,719 |
| Oct 10, 2024 | 287.56 | 289.98 | 260.87 | 262.97 | 262.97 | 38,269 |
| Oct 9, 2024 | 275.02 | 288.00 | 265.65 | 281.87 | 281.87 | 76,137 |
| Oct 8, 2024 | 285.99 | 296.00 | 273.22 | 279.21 | 279.21 | 533,119 |
| Oct 7, 2024 | 226.00 | 251.31 | 226.00 | 251.31 | 251.31 | 165,656 |
| Oct 4, 2024 | 207.05 | 216.95 | 205.00 | 209.43 | 209.43 | 1,621 |
| Oct 3, 2024 | 219.00 | 222.00 | 212.36 | 213.44 | 213.44 | 2,992 |
| Oct 1, 2024 | 219.15 | 225.00 | 218.00 | 223.54 | 223.54 | 493 |
| Sep 30, 2024 | 223.10 | 225.00 | 218.90 | 219.15 | 219.15 | 967 |
| Sep 27, 2024 | 221.50 | 225.00 | 221.50 | 224.92 | 224.92 | 404 |
| Sep 26, 2024 | 230.00 | 235.97 | 223.80 | 226.70 | 226.70 | 1,810 |
| Sep 25, 2024 | 224.00 | 232.90 | 224.00 | 230.00 | 230.00 | 1,251 |
| Sep 24, 2024 | 221.00 | 233.80 | 220.00 | 229.00 | 229.00 | 8,212 |
| Sep 23, 2024 | 232.00 | 232.00 | 223.00 | 228.99 | 228.99 | 926 |
| Sep 20, 2024 | 233.00 | 233.50 | 225.00 | 227.24 | 227.24 | 4,341 |
| Sep 19, 2024 | 229.76 | 234.00 | 223.00 | 225.80 | 225.80 | 4,169 |
| Sep 18, 2024 | 228.01 | 234.00 | 224.55 | 227.75 | 227.75 | 3,385 |
| Sep 17, 2024 | 224.00 | 235.40 | 224.00 | 231.46 | 231.46 | 2,818 |
| Sep 16, 2024 | 238.00 | 238.00 | 223.55 | 225.20 | 225.20 | 3,013 |
| Sep 13, 2024 | 234.73 | 238.00 | 229.90 | 231.79 | 231.79 | 6,596 |
| Sep 12, 2024 | 239.16 | 239.16 | 228.00 | 234.73 | 234.73 | 9,322 |
| Sep 11, 2024 | 227.74 | 227.78 | 227.74 | 227.78 | 227.78 | 2,952 |
| Sep 10, 2024 | 209.70 | 216.94 | 209.70 | 216.94 | 216.94 | 2,344 |
| Sep 9, 2024 | 192.11 | 210.10 | 192.11 | 206.61 | 206.61 | 2,698 |
| Sep 6, 2024 | 200.10 | 200.10 | 200.00 | 200.10 | 200.10 | 406 |
| Sep 5, 2024 | 202.30 | 206.99 | 200.01 | 202.30 | 202.30 | 475 |
| Sep 4, 2024 | 204.04 | 204.04 | 202.12 | 204.04 | 204.04 | 799 |
| Sep 3, 2024 | 200.04 | 200.12 | 196.21 | 200.04 | 200.04 | 1,022 |
| Sep 2, 2024 | 196.20 | 196.25 | 195.15 | 196.20 | 196.20 | 1,017 |
| Aug 30, 2024 | 199.00 | 203.00 | 198.94 | 199.00 | 199.00 | 553 |
| Aug 29, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 89 |
| Aug 28, 2024 | 203.00 | 203.05 | 202.90 | 203.00 | 203.00 | 1,488 |
| Aug 27, 2024 | 202.01 | 202.01 | 198.00 | 202.01 | 202.01 | 3,837 |
| Aug 26, 2024 | 198.05 | 199.55 | 198.05 | 198.05 | 198.05 | 2,009 |
| Aug 23, 2024 | 200.00 | 203.00 | 199.01 | 199.55 | 199.55 | 500 |
| Aug 22, 2024 | 203.00 | 203.00 | 198.94 | 203.00 | 203.00 | 3,363 |
| Aug 21, 2024 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 1,418 |
| Aug 20, 2024 | 205.00 | 205.00 | 203.05 | 205.00 | 205.00 | 409 |
| Aug 19, 2024 | 205.50 | 207.90 | 205.00 | 205.50 | 205.50 | 1,501 |
| Aug 16, 2024 | 204.60 | 208.40 | 204.50 | 204.60 | 204.60 | 1,701 |
| Aug 14, 2024 | 208.40 | 212.50 | 208.40 | 208.40 | 208.40 | 584 |
| Aug 13, 2024 | 212.50 | 214.00 | 212.00 | 212.50 | 212.50 | 4,111 |
| Aug 12, 2024 | 210.21 | 214.51 | 210.21 | 210.21 | 210.21 | 427 |
| Aug 9, 2024 | 214.51 | 214.51 | 206.10 | 214.51 | 214.51 | 4,991 |
| Aug 8, 2024 | 210.31 | 210.65 | 210.31 | 210.31 | 210.31 | 330 |
| Aug 7, 2024 | 214.61 | 214.61 | 214.59 | 214.61 | 214.61 | 1,832 |
| Aug 6, 2024 | 218.97 | 218.97 | 218.97 | 218.97 | 218.97 | 518 |
| Aug 5, 2024 | 223.44 | 223.44 | 223.44 | 223.44 | 223.44 | 26 |
| Aug 2, 2024 | 228.00 | 228.00 | 224.74 | 228.00 | 228.00 | 6,991 |
| Aug 1, 2024 | 229.33 | 229.33 | 229.33 | 229.33 | 229.33 | 207 |
| Jul 31, 2024 | 230.20 | 234.72 | 226.00 | 234.02 | 234.02 | 18,394 |
| Jul 30, 2024 | 211.98 | 224.33 | 202.96 | 223.55 | 223.55 | 36,464 |
| Jul 29, 2024 | 201.00 | 213.84 | 201.00 | 213.65 | 213.65 | 11,358 |
| Jul 26, 2024 | 206.00 | 209.00 | 201.60 | 203.66 | 203.66 | 1,623 |
| Jul 25, 2024 | 216.90 | 216.90 | 205.00 | 207.97 | 207.97 | 5,589 |
| Jul 24, 2024 | 205.00 | 208.39 | 200.01 | 208.39 | 208.39 | 31,278 |
| Jul 23, 2024 | 201.00 | 201.40 | 185.00 | 198.47 | 198.47 | 14,960 |
| Jul 22, 2024 | 194.00 | 194.00 | 188.05 | 192.77 | 192.77 | 1,713 |
| Jul 19, 2024 | 198.10 | 198.10 | 188.19 | 194.09 | 194.09 | 5,373 |
| Jul 18, 2024 | 201.68 | 207.40 | 198.00 | 198.10 | 198.10 | 19,104 |
| Jul 16, 2024 | 192.03 | 204.00 | 188.10 | 201.68 | 201.68 | 25,947 |
| Jul 15, 2024 | 198.17 | 198.17 | 187.00 | 196.13 | 196.13 | 11,255 |
| Jul 12, 2024 | 190.05 | 193.49 | 188.00 | 191.17 | 191.17 | 1,721 |
| Jul 11, 2024 | 192.80 | 193.99 | 188.00 | 190.01 | 190.01 | 5,743 |
| Jul 10, 2024 | 194.50 | 194.50 | 183.25 | 190.28 | 190.28 | 2,934 |
| Jul 9, 2024 | 184.50 | 192.99 | 184.50 | 191.50 | 191.50 | 2,436 |
| Jul 8, 2024 | 188.25 | 192.25 | 184.15 | 186.99 | 186.99 | 4,076 |
| Jul 5, 2024 | 188.00 | 192.50 | 186.00 | 187.97 | 187.97 | 5,179 |
| Jul 4, 2024 | 193.56 | 193.56 | 184.15 | 188.22 | 188.22 | 5,929 |
| Jul 3, 2024 | 187.00 | 190.90 | 187.00 | 190.56 | 190.56 | 4,067 |
| Jul 2, 2024 | 189.40 | 190.00 | 184.01 | 187.00 | 187.00 | 9,658 |
| Jul 1, 2024 | 191.90 | 191.90 | 184.00 | 186.00 | 186.00 | 3,356 |
| Jun 28, 2024 | 185.85 | 190.00 | 181.61 | 186.34 | 186.34 | 11,877 |
| Jun 27, 2024 | 183.99 | 187.90 | 180.50 | 185.85 | 185.85 | 4,989 |
| Jun 26, 2024 | 187.65 | 187.65 | 176.65 | 182.34 | 182.34 | 10,487 |
| Jun 25, 2024 | 198.00 | 198.00 | 180.50 | 185.95 | 185.95 | 16,948 |
| Jun 24, 2024 | 179.00 | 188.89 | 173.00 | 188.89 | 188.89 | 19,268 |
| Jun 21, 2024 | 174.99 | 179.90 | 169.20 | 179.90 | 179.90 | 24,439 |
| Jun 20, 2024 | 169.00 | 174.00 | 169.00 | 171.34 | 171.34 | 4,000 |
| Jun 19, 2024 | 172.00 | 175.00 | 168.01 | 174.95 | 174.95 | 5,060 |
| Jun 18, 2024 | 175.00 | 177.95 | 171.01 | 176.12 | 176.12 | 3,270 |
| Jun 14, 2024 | 173.00 | 175.50 | 170.25 | 174.17 | 174.17 | 3,119 |
| Jun 13, 2024 | 176.90 | 176.90 | 171.05 | 171.97 | 171.97 | 2,427 |
| Jun 12, 2024 | 163.25 | 171.00 | 163.25 | 170.02 | 170.02 | 901 |
| Jun 11, 2024 | 168.00 | 171.00 | 162.55 | 164.83 | 164.83 | 3,121 |
| Jun 10, 2024 | 167.00 | 172.00 | 165.00 | 168.14 | 168.14 | 2,114 |
| Jun 7, 2024 | 172.90 | 172.90 | 163.00 | 169.20 | 169.20 | 2,716 |
| Jun 6, 2024 | 161.00 | 170.80 | 161.00 | 164.90 | 164.90 | 6,077 |
| Jun 5, 2024 | 156.10 | 167.45 | 156.10 | 163.40 | 163.40 | 6,291 |
| Jun 4, 2024 | 173.00 | 173.00 | 163.75 | 163.75 | 163.75 | 5,496 |
| Jun 3, 2024 | 179.00 | 180.00 | 170.15 | 172.35 | 172.35 | 8,743 |
| May 31, 2024 | 167.55 | 178.20 | 167.55 | 176.35 | 176.35 | 14,672 |
| May 30, 2024 | 179.30 | 181.90 | 168.80 | 169.75 | 169.75 | 10,912 |
| May 29, 2024 | 177.20 | 180.85 | 173.15 | 174.95 | 174.95 | 12,413 |
| May 28, 2024 | 180.00 | 184.90 | 173.50 | 174.80 | 174.80 | 11,945 |
| May 27, 2024 | 186.05 | 186.05 | 175.30 | 179.35 | 179.35 | 26,632 |
| May 24, 2024 | 190.00 | 193.70 | 183.65 | 187.25 | 187.25 | 56,032 |
| May 23, 2024 | 212.00 | 217.95 | 190.50 | 195.45 | 195.45 | 258,200 |
| May 22, 2024 | 175.05 | 198.90 | 169.85 | 198.90 | 198.90 | 159,381 |
| May 21, 2024 | 174.75 | 174.75 | 163.10 | 165.75 | 165.75 | 83,071 |
| May 17, 2024 | 157.90 | 167.70 | 151.30 | 164.45 | 164.45 | 126,522 |
| May 16, 2024 | 156.40 | 163.25 | 150.30 | 157.90 | 157.90 | 83,863 |
| May 15, 2024 | 150.05 | 159.00 | 148.70 | 155.80 | 155.80 | 107,305 |
| May 14, 2024 | 140.75 | 151.00 | 140.05 | 150.10 | 150.10 | 46,550 |
| May 13, 2024 | 148.80 | 148.80 | 140.05 | 140.50 | 140.50 | 23,924 |
| May 10, 2024 | 135.15 | 149.90 | 131.10 | 146.85 | 146.85 | 91,687 |
| May 9, 2024 | 134.40 | 137.50 | 131.50 | 134.50 | 134.50 | 17,510 |