NSE - Delayed Quote INR
Tarsons Products Limited (TARSONS.NS)
379.65
-6.75
(-1.75%)
At close: 3:29:47 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 3, 2025 | 390.00 | 397.00 | 377.65 | 379.65 | 379.65 | 52,830 |
| Jun 2, 2025 | 376.00 | 391.70 | 370.05 | 386.40 | 386.40 | 121,421 |
| May 30, 2025 | 387.50 | 388.40 | 373.00 | 376.55 | 376.55 | 85,468 |
| May 29, 2025 | 398.50 | 409.70 | 381.00 | 384.40 | 384.40 | 131,229 |
| May 28, 2025 | 427.45 | 436.90 | 391.05 | 395.70 | 395.70 | 294,233 |
| May 27, 2025 | 444.00 | 458.00 | 428.00 | 430.80 | 430.80 | 170,450 |
| May 26, 2025 | 424.75 | 450.00 | 417.65 | 442.55 | 442.55 | 720,870 |
| May 23, 2025 | 378.70 | 411.00 | 375.80 | 407.70 | 407.70 | 187,845 |
| May 22, 2025 | 382.45 | 385.00 | 377.00 | 378.70 | 378.70 | 15,233 |
| May 21, 2025 | 383.25 | 388.25 | 382.20 | 386.30 | 386.30 | 16,071 |
| May 20, 2025 | 390.00 | 393.35 | 381.60 | 383.25 | 383.25 | 19,218 |
| May 19, 2025 | 393.95 | 396.80 | 366.00 | 390.55 | 390.55 | 39,250 |
| May 16, 2025 | 397.00 | 397.00 | 389.30 | 392.10 | 392.10 | 28,337 |
| May 15, 2025 | 388.70 | 400.95 | 386.20 | 397.30 | 397.30 | 57,137 |
| May 14, 2025 | 397.50 | 397.95 | 384.90 | 388.65 | 388.65 | 49,506 |
| May 13, 2025 | 375.00 | 405.00 | 372.45 | 391.65 | 391.65 | 143,296 |
| May 12, 2025 | 377.95 | 384.00 | 371.60 | 373.85 | 373.85 | 24,324 |
| May 9, 2025 | 372.55 | 374.85 | 366.00 | 370.60 | 370.60 | 17,330 |
| May 8, 2025 | 356.80 | 389.95 | 356.80 | 378.20 | 378.20 | 109,017 |
| May 7, 2025 | 355.50 | 373.85 | 346.10 | 362.25 | 362.25 | 61,862 |
| May 6, 2025 | 367.00 | 369.80 | 360.00 | 362.00 | 362.00 | 19,069 |
| May 5, 2025 | 363.00 | 370.00 | 354.15 | 366.10 | 366.10 | 33,558 |
| May 2, 2025 | 360.00 | 367.65 | 356.80 | 363.80 | 363.80 | 11,196 |
| Apr 30, 2025 | 372.50 | 372.50 | 360.55 | 361.80 | 361.80 | 18,157 |
| Apr 29, 2025 | 373.90 | 380.20 | 365.00 | 371.25 | 371.25 | 30,412 |
| Apr 28, 2025 | 365.00 | 380.05 | 361.40 | 371.95 | 371.95 | 32,882 |
| Apr 25, 2025 | 377.00 | 387.45 | 365.35 | 370.40 | 370.40 | 51,615 |
| Apr 24, 2025 | 388.90 | 390.00 | 373.35 | 377.45 | 377.45 | 41,323 |
| Apr 23, 2025 | 389.35 | 394.40 | 383.75 | 386.95 | 386.95 | 22,749 |
| Apr 22, 2025 | 407.45 | 407.45 | 387.00 | 389.35 | 389.35 | 61,029 |
| Apr 21, 2025 | 401.25 | 404.95 | 387.60 | 401.45 | 401.45 | 104,708 |
| Apr 17, 2025 | 402.90 | 402.90 | 377.05 | 395.30 | 395.30 | 130,008 |
| Apr 16, 2025 | 388.00 | 417.45 | 384.55 | 399.40 | 399.40 | 189,981 |
| Apr 15, 2025 | 362.00 | 385.35 | 352.50 | 383.15 | 383.15 | 73,539 |
| Apr 11, 2025 | 342.20 | 354.65 | 342.20 | 352.20 | 352.20 | 22,995 |
| Apr 9, 2025 | 341.00 | 348.60 | 333.90 | 341.70 | 341.70 | 9,299 |
| Apr 8, 2025 | 350.70 | 356.70 | 340.05 | 342.10 | 342.10 | 18,252 |
| Apr 7, 2025 | 311.00 | 357.00 | 311.00 | 341.05 | 341.05 | 54,114 |
| Apr 4, 2025 | 365.00 | 368.35 | 353.50 | 357.10 | 357.10 | 44,853 |
| Apr 3, 2025 | 361.65 | 389.00 | 357.50 | 365.85 | 365.85 | 152,640 |
| Apr 2, 2025 | 352.50 | 373.50 | 337.15 | 367.15 | 367.15 | 564,657 |
| Apr 1, 2025 | 297.30 | 362.20 | 297.30 | 354.20 | 354.20 | 193,137 |
| Mar 28, 2025 | 314.90 | 319.30 | 300.00 | 301.85 | 301.85 | 88,045 |
| Mar 27, 2025 | 308.10 | 319.05 | 307.70 | 314.90 | 314.90 | 182,666 |
| Mar 26, 2025 | 326.00 | 329.75 | 305.10 | 310.30 | 310.30 | 97,471 |
| Mar 25, 2025 | 340.00 | 345.45 | 322.00 | 323.80 | 323.80 | 317,801 |
| Mar 24, 2025 | 331.35 | 347.00 | 320.95 | 338.70 | 338.70 | 105,045 |
| Mar 21, 2025 | 322.15 | 335.90 | 308.60 | 331.35 | 331.35 | 111,160 |
| Mar 20, 2025 | 301.90 | 324.15 | 301.90 | 317.40 | 317.40 | 126,980 |
| Mar 19, 2025 | 292.00 | 305.70 | 292.00 | 300.35 | 300.35 | 104,104 |
| Mar 18, 2025 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | - |
| Mar 17, 2025 | 293.25 | 297.40 | 283.00 | 284.05 | 284.05 | 70,890 |
| Mar 13, 2025 | 304.55 | 304.55 | 293.25 | 295.15 | 295.15 | 73,286 |
| Mar 12, 2025 | 308.00 | 308.35 | 299.75 | 305.55 | 305.55 | 50,784 |
| Mar 11, 2025 | 300.00 | 308.55 | 296.05 | 307.70 | 307.70 | 52,566 |
| Mar 10, 2025 | 315.25 | 318.65 | 300.60 | 302.35 | 302.35 | 51,675 |
| Mar 7, 2025 | 318.75 | 326.45 | 308.00 | 319.40 | 319.40 | 39,198 |
| Mar 6, 2025 | 311.00 | 325.00 | 311.00 | 316.85 | 316.85 | 46,463 |
| Mar 5, 2025 | 296.40 | 310.95 | 296.15 | 307.95 | 307.95 | 80,412 |
| Mar 4, 2025 | 296.85 | 303.70 | 291.00 | 296.40 | 296.40 | 25,385 |
| Mar 3, 2025 | 304.95 | 307.90 | 285.10 | 301.35 | 301.35 | 66,872 |
| Feb 28, 2025 | 301.15 | 310.95 | 292.05 | 304.45 | 304.45 | 52,430 |
| Feb 27, 2025 | 300.00 | 318.65 | 292.80 | 305.75 | 305.75 | 111,455 |
| Feb 25, 2025 | 295.55 | 302.15 | 295.55 | 300.95 | 300.95 | 24,311 |
| Feb 24, 2025 | 302.20 | 304.10 | 292.20 | 297.90 | 297.90 | 48,380 |
| Feb 21, 2025 | 302.45 | 320.90 | 302.15 | 304.10 | 304.10 | 52,916 |
| Feb 20, 2025 | 298.35 | 309.00 | 293.90 | 302.85 | 302.85 | 47,485 |
| Feb 19, 2025 | 286.75 | 301.70 | 286.00 | 296.85 | 296.85 | 44,168 |
| Feb 18, 2025 | 306.00 | 314.80 | 280.00 | 286.75 | 286.75 | 121,780 |
| Feb 17, 2025 | 317.00 | 320.45 | 305.00 | 310.60 | 310.60 | 48,835 |
| Feb 14, 2025 | 330.70 | 334.30 | 300.00 | 317.65 | 317.65 | 287,429 |
| Feb 13, 2025 | 338.20 | 347.50 | 328.00 | 329.30 | 329.30 | 47,539 |
| Feb 12, 2025 | 355.00 | 355.50 | 334.50 | 338.15 | 338.15 | 73,544 |
| Feb 11, 2025 | 365.00 | 365.75 | 349.50 | 355.00 | 355.00 | 29,888 |
| Feb 10, 2025 | 367.90 | 378.30 | 361.90 | 364.20 | 364.20 | 20,792 |
| Feb 7, 2025 | 374.50 | 382.05 | 361.30 | 367.10 | 367.10 | 30,528 |
| Feb 6, 2025 | 378.00 | 384.20 | 375.05 | 379.25 | 379.25 | 20,014 |
| Feb 5, 2025 | 368.35 | 381.90 | 368.35 | 375.15 | 375.15 | 60,434 |
| Feb 4, 2025 | 365.70 | 373.75 | 361.80 | 368.35 | 368.35 | 23,523 |
| Feb 3, 2025 | 369.55 | 371.10 | 364.00 | 365.70 | 365.70 | 26,311 |
| Feb 1, 2025 | 373.00 | 378.45 | 370.00 | 370.50 | 370.50 | 18,705 |
| Jan 31, 2025 | 365.20 | 377.95 | 365.20 | 373.45 | 373.45 | 20,526 |
| Jan 30, 2025 | 363.85 | 373.15 | 360.20 | 364.55 | 364.55 | 25,749 |
| Jan 29, 2025 | 352.15 | 367.45 | 352.15 | 363.85 | 363.85 | 26,282 |
| Jan 28, 2025 | 368.00 | 370.00 | 350.05 | 357.50 | 357.50 | 53,242 |
| Jan 27, 2025 | 384.00 | 385.25 | 363.50 | 368.20 | 368.20 | 59,402 |
| Jan 24, 2025 | 389.90 | 389.90 | 384.00 | 385.15 | 385.15 | 19,165 |
| Jan 23, 2025 | 390.00 | 394.00 | 388.00 | 389.50 | 389.50 | 19,943 |
| Jan 22, 2025 | 395.00 | 400.80 | 383.20 | 392.80 | 392.80 | 57,144 |
| Jan 21, 2025 | 401.55 | 408.85 | 393.00 | 394.65 | 394.65 | 23,459 |
| Jan 20, 2025 | 395.50 | 413.90 | 395.50 | 407.65 | 407.65 | 41,317 |
| Jan 17, 2025 | 391.80 | 400.90 | 390.15 | 399.55 | 399.55 | 17,990 |
| Jan 16, 2025 | 390.00 | 403.60 | 390.00 | 397.75 | 397.75 | 29,020 |
| Jan 15, 2025 | 391.00 | 402.65 | 388.85 | 392.25 | 392.25 | 35,332 |
| Jan 14, 2025 | 391.65 | 400.00 | 387.00 | 395.35 | 395.35 | 33,684 |
| Jan 13, 2025 | 398.95 | 407.80 | 387.05 | 389.70 | 389.70 | 51,055 |
| Jan 10, 2025 | 407.35 | 410.85 | 400.60 | 405.05 | 405.05 | 542,294 |
| Jan 9, 2025 | 409.05 | 415.95 | 403.00 | 407.35 | 407.35 | 31,695 |
| Jan 8, 2025 | 415.60 | 419.45 | 405.40 | 409.05 | 409.05 | 39,717 |
| Jan 7, 2025 | 405.85 | 422.90 | 403.75 | 415.60 | 415.60 | 67,222 |
| Jan 6, 2025 | 401.60 | 412.35 | 400.00 | 403.05 | 403.05 | 72,167 |
| Jan 3, 2025 | 400.95 | 408.50 | 396.95 | 401.60 | 401.60 | 41,377 |
| Jan 2, 2025 | 404.00 | 408.85 | 394.75 | 400.90 | 400.90 | 45,765 |
| Jan 1, 2025 | 404.00 | 409.05 | 400.55 | 405.55 | 405.55 | 19,862 |
| Dec 31, 2024 | 402.00 | 407.90 | 399.60 | 403.65 | 403.65 | 43,745 |
| Dec 30, 2024 | 420.05 | 424.75 | 400.20 | 402.50 | 402.50 | 126,896 |
| Dec 27, 2024 | 390.40 | 428.50 | 387.00 | 424.75 | 424.75 | 834,575 |
| Dec 26, 2024 | 392.15 | 397.00 | 388.15 | 390.30 | 390.30 | 28,347 |
| Dec 24, 2024 | 394.00 | 399.45 | 390.00 | 392.15 | 392.15 | 52,957 |
| Dec 23, 2024 | 400.20 | 408.95 | 392.95 | 396.25 | 396.25 | 42,698 |
| Dec 20, 2024 | 415.25 | 415.45 | 398.00 | 399.65 | 399.65 | 40,431 |
| Dec 19, 2024 | 407.80 | 415.00 | 403.50 | 410.45 | 410.45 | 29,862 |
| Dec 18, 2024 | 417.05 | 422.00 | 407.70 | 410.40 | 410.40 | 42,366 |
| Dec 17, 2024 | 422.00 | 428.25 | 412.05 | 417.65 | 417.65 | 34,770 |
| Dec 16, 2024 | 430.00 | 430.20 | 422.05 | 425.80 | 425.80 | 32,324 |
| Dec 13, 2024 | 426.40 | 431.95 | 420.05 | 424.05 | 424.05 | 24,755 |
| Dec 12, 2024 | 430.00 | 435.95 | 425.00 | 427.00 | 427.00 | 28,684 |
| Dec 11, 2024 | 427.05 | 437.00 | 427.00 | 430.40 | 430.40 | 45,466 |
| Dec 10, 2024 | 448.00 | 449.65 | 428.00 | 431.00 | 431.00 | 165,762 |
| Dec 9, 2024 | 459.70 | 464.30 | 448.80 | 453.05 | 453.05 | 64,287 |
| Dec 6, 2024 | 454.55 | 454.55 | 446.05 | 450.60 | 450.60 | 35,982 |
| Dec 5, 2024 | 449.40 | 457.30 | 442.00 | 446.05 | 446.05 | 89,709 |
| Dec 4, 2024 | 431.20 | 446.45 | 431.20 | 439.85 | 439.85 | 53,785 |
| Dec 3, 2024 | 429.90 | 437.00 | 420.10 | 435.50 | 435.50 | 50,962 |
| Dec 2, 2024 | 419.00 | 428.05 | 410.95 | 426.10 | 426.10 | 43,225 |
| Nov 29, 2024 | 418.00 | 421.90 | 408.10 | 419.70 | 419.70 | 30,090 |
| Nov 28, 2024 | 409.45 | 421.90 | 403.15 | 410.95 | 410.95 | 43,746 |
| Nov 27, 2024 | 392.85 | 408.80 | 392.00 | 405.00 | 405.00 | 286,833 |
| Nov 26, 2024 | 392.35 | 396.95 | 385.40 | 391.70 | 391.70 | 22,890 |
| Nov 25, 2024 | 390.10 | 397.25 | 388.20 | 391.25 | 391.25 | 20,008 |
| Nov 22, 2024 | 381.95 | 390.85 | 381.95 | 387.60 | 387.60 | 26,346 |
| Nov 21, 2024 | 394.00 | 401.55 | 378.00 | 379.85 | 379.85 | 130,383 |
| Nov 19, 2024 | 400.50 | 413.00 | 390.20 | 393.70 | 393.70 | 79,754 |
| Nov 18, 2024 | 399.95 | 404.75 | 390.05 | 396.55 | 396.55 | 33,564 |
| Nov 14, 2024 | 399.00 | 408.00 | 391.00 | 399.20 | 399.20 | 40,325 |
| Nov 13, 2024 | 410.80 | 410.80 | 394.55 | 399.60 | 399.60 | 47,428 |
| Nov 12, 2024 | 423.70 | 427.25 | 405.00 | 407.85 | 407.85 | 39,131 |
| Nov 11, 2024 | 430.35 | 435.45 | 417.40 | 422.55 | 422.55 | 34,894 |
| Nov 8, 2024 | 435.25 | 444.00 | 425.00 | 436.90 | 436.90 | 96,234 |
| Nov 7, 2024 | 419.00 | 439.80 | 419.00 | 429.45 | 429.45 | 84,972 |
| Nov 6, 2024 | 420.20 | 421.65 | 416.00 | 419.00 | 419.00 | 21,669 |
| Nov 5, 2024 | 418.00 | 427.40 | 410.10 | 420.10 | 420.10 | 31,448 |
| Nov 4, 2024 | 408.00 | 424.35 | 407.00 | 418.55 | 418.55 | 66,895 |
| Nov 1, 2024 | 407.85 | 412.95 | 406.00 | 407.65 | 407.65 | 7,030 |
| Oct 31, 2024 | 402.80 | 410.90 | 402.80 | 406.55 | 406.55 | 23,421 |
| Oct 30, 2024 | 400.70 | 407.30 | 399.20 | 402.80 | 402.80 | 33,013 |
| Oct 29, 2024 | 411.00 | 411.25 | 396.50 | 399.80 | 399.80 | 48,209 |
| Oct 28, 2024 | 402.80 | 413.85 | 400.15 | 410.10 | 410.10 | 40,658 |
| Oct 25, 2024 | 399.00 | 410.00 | 391.55 | 406.65 | 406.65 | 65,333 |
| Oct 24, 2024 | 400.75 | 405.70 | 400.00 | 400.60 | 400.60 | 19,619 |
| Oct 23, 2024 | 406.65 | 407.80 | 397.00 | 400.75 | 400.75 | 31,941 |
| Oct 22, 2024 | 413.00 | 413.00 | 401.00 | 403.60 | 403.60 | 38,310 |
| Oct 21, 2024 | 412.00 | 413.80 | 409.00 | 409.30 | 409.30 | 26,534 |
| Oct 18, 2024 | 414.45 | 416.00 | 409.30 | 412.65 | 412.65 | 34,375 |
| Oct 17, 2024 | 419.40 | 420.00 | 410.60 | 411.25 | 411.25 | 27,169 |
| Oct 16, 2024 | 414.00 | 418.45 | 414.00 | 417.25 | 417.25 | 50,460 |
| Oct 15, 2024 | 424.45 | 424.45 | 412.00 | 414.25 | 414.25 | 76,529 |
| Oct 14, 2024 | 426.00 | 430.00 | 415.90 | 418.20 | 418.20 | 124,676 |
| Oct 11, 2024 | 437.95 | 441.00 | 435.00 | 435.90 | 435.90 | 16,646 |
| Oct 10, 2024 | 436.00 | 441.85 | 433.05 | 439.70 | 439.70 | 21,920 |
| Oct 9, 2024 | 429.75 | 438.05 | 429.75 | 434.40 | 434.40 | 48,199 |
| Oct 8, 2024 | 427.00 | 437.95 | 423.00 | 427.35 | 427.35 | 46,515 |
| Oct 7, 2024 | 445.85 | 445.85 | 423.25 | 429.95 | 429.95 | 44,100 |
| Oct 4, 2024 | 441.90 | 450.00 | 435.00 | 439.30 | 439.30 | 29,900 |
| Oct 3, 2024 | 440.00 | 452.00 | 439.00 | 441.90 | 441.90 | 32,180 |
| Oct 1, 2024 | 439.45 | 451.85 | 439.45 | 448.50 | 448.50 | 24,589 |
| Sep 30, 2024 | 438.90 | 450.80 | 435.35 | 443.50 | 443.50 | 43,243 |
| Sep 27, 2024 | 453.00 | 454.95 | 435.45 | 438.95 | 438.95 | 85,172 |
| Sep 26, 2024 | 452.55 | 463.45 | 450.55 | 452.15 | 452.15 | 23,897 |
| Sep 25, 2024 | 461.05 | 466.25 | 450.20 | 452.65 | 452.65 | 54,190 |
| Sep 24, 2024 | 466.00 | 472.50 | 461.40 | 463.60 | 463.60 | 43,294 |
| Sep 23, 2024 | 479.55 | 488.20 | 465.00 | 470.50 | 470.50 | 44,698 |
| Sep 20, 2024 | 2 Dividend | |||||
| Sep 20, 2024 | 469.45 | 486.00 | 465.15 | 479.55 | 479.55 | 66,839 |
| Sep 19, 2024 | 485.00 | 487.65 | 465.30 | 468.35 | 466.35 | 87,671 |
| Sep 18, 2024 | 477.70 | 491.80 | 467.95 | 485.20 | 483.13 | 175,630 |
| Sep 17, 2024 | 442.00 | 480.90 | 438.75 | 474.90 | 472.87 | 246,097 |
| Sep 16, 2024 | 443.00 | 445.70 | 439.00 | 440.45 | 438.57 | 37,124 |
| Sep 13, 2024 | 448.00 | 450.00 | 441.30 | 442.10 | 440.21 | 45,200 |
| Sep 12, 2024 | 454.90 | 455.60 | 442.10 | 444.35 | 442.45 | 44,983 |
| Sep 11, 2024 | 450.05 | 458.80 | 448.05 | 449.30 | 447.38 | 37,135 |
| Sep 10, 2024 | 458.50 | 462.75 | 450.05 | 454.50 | 452.56 | 65,793 |
| Sep 9, 2024 | 459.65 | 459.70 | 448.10 | 449.60 | 447.68 | 21,862 |
| Sep 6, 2024 | 455.50 | 468.60 | 453.55 | 459.70 | 457.74 | 53,777 |
| Sep 5, 2024 | 448.50 | 470.00 | 448.50 | 454.55 | 452.61 | 92,899 |
| Sep 4, 2024 | 447.85 | 454.20 | 447.05 | 451.60 | 449.67 | 21,944 |
| Sep 3, 2024 | 454.30 | 456.00 | 441.00 | 450.90 | 448.97 | 37,618 |
| Sep 2, 2024 | 451.00 | 457.15 | 445.00 | 446.60 | 444.69 | 28,605 |
| Aug 30, 2024 | 452.55 | 455.95 | 447.05 | 452.30 | 450.37 | 37,142 |
| Aug 29, 2024 | 450.95 | 455.80 | 442.10 | 446.95 | 445.04 | 34,667 |
| Aug 28, 2024 | 450.00 | 461.00 | 450.00 | 450.95 | 449.02 | 35,419 |
| Aug 27, 2024 | 459.95 | 459.95 | 449.95 | 453.15 | 451.21 | 37,082 |
| Aug 26, 2024 | 472.00 | 472.00 | 454.75 | 456.45 | 454.50 | 36,824 |
| Aug 23, 2024 | 460.20 | 469.25 | 456.55 | 459.85 | 457.89 | 43,117 |
| Aug 22, 2024 | 459.85 | 462.90 | 455.45 | 458.80 | 456.84 | 52,568 |
| Aug 21, 2024 | 465.75 | 465.75 | 454.00 | 456.25 | 454.30 | 45,370 |
| Aug 20, 2024 | 470.15 | 479.70 | 455.05 | 465.30 | 463.31 | 99,081 |
| Aug 19, 2024 | 423.15 | 483.00 | 423.15 | 467.95 | 465.95 | 504,414 |
| Aug 16, 2024 | 445.00 | 449.00 | 420.00 | 423.15 | 421.34 | 251,212 |
| Aug 14, 2024 | 475.05 | 479.50 | 443.00 | 449.85 | 447.93 | 270,193 |
| Aug 13, 2024 | 490.05 | 494.95 | 480.00 | 486.80 | 484.72 | 39,550 |
| Aug 12, 2024 | 490.95 | 494.45 | 485.10 | 491.70 | 489.60 | 44,856 |
| Aug 9, 2024 | 495.00 | 500.00 | 484.00 | 490.95 | 488.85 | 43,807 |
| Aug 8, 2024 | 490.00 | 498.15 | 480.00 | 483.30 | 481.24 | 34,944 |
| Aug 7, 2024 | 496.45 | 499.70 | 486.10 | 489.55 | 487.46 | 39,983 |
| Aug 6, 2024 | 516.00 | 521.20 | 495.00 | 496.60 | 494.48 | 95,909 |
| Aug 5, 2024 | 493.00 | 526.40 | 479.00 | 516.00 | 513.80 | 197,276 |
| Aug 2, 2024 | 498.65 | 510.70 | 498.00 | 504.70 | 502.54 | 41,838 |
| Aug 1, 2024 | 516.95 | 521.35 | 504.55 | 507.55 | 505.38 | 49,638 |
| Jul 31, 2024 | 527.35 | 528.20 | 511.50 | 516.15 | 513.95 | 74,930 |
| Jul 30, 2024 | 540.60 | 543.90 | 524.45 | 529.00 | 526.74 | 78,429 |
| Jul 29, 2024 | 524.95 | 538.60 | 512.60 | 533.55 | 531.27 | 267,106 |
| Jul 26, 2024 | 517.70 | 525.90 | 501.05 | 517.35 | 515.14 | 98,121 |
| Jul 25, 2024 | 515.00 | 519.95 | 504.00 | 512.90 | 510.71 | 100,458 |
| Jul 24, 2024 | 479.95 | 519.00 | 473.15 | 510.50 | 508.32 | 158,171 |
| Jul 23, 2024 | 483.50 | 483.50 | 460.35 | 473.35 | 471.33 | 56,401 |
| Jul 22, 2024 | 475.85 | 482.95 | 468.10 | 474.95 | 472.92 | 37,270 |
| Jul 19, 2024 | 488.45 | 488.45 | 473.20 | 475.85 | 473.82 | 59,599 |
| Jul 18, 2024 | 500.85 | 504.85 | 486.35 | 488.45 | 486.36 | 60,983 |
| Jul 16, 2024 | 499.95 | 505.20 | 497.90 | 500.80 | 498.66 | 57,766 |
| Jul 15, 2024 | 497.15 | 521.90 | 491.30 | 497.90 | 495.77 | 101,729 |
| Jul 12, 2024 | 496.75 | 504.25 | 495.30 | 500.15 | 498.01 | 39,839 |
| Jul 11, 2024 | 501.40 | 506.00 | 493.00 | 495.15 | 493.04 | 55,986 |
| Jul 10, 2024 | 509.00 | 510.10 | 493.35 | 497.70 | 495.57 | 57,021 |
| Jul 9, 2024 | 493.95 | 511.00 | 490.00 | 504.30 | 502.15 | 122,281 |
| Jul 8, 2024 | 494.10 | 499.85 | 490.05 | 493.45 | 491.34 | 45,279 |
| Jul 5, 2024 | 504.15 | 507.00 | 487.30 | 493.60 | 491.49 | 50,978 |
| Jul 4, 2024 | 506.10 | 508.70 | 499.30 | 501.25 | 499.11 | 46,757 |
| Jul 3, 2024 | 507.70 | 511.75 | 502.05 | 506.20 | 504.04 | 43,355 |
| Jul 2, 2024 | 516.60 | 516.60 | 505.10 | 507.75 | 505.58 | 43,160 |
| Jul 1, 2024 | 523.00 | 523.00 | 502.00 | 508.95 | 506.78 | 91,770 |
| Jun 28, 2024 | 505.05 | 508.95 | 496.85 | 499.60 | 497.47 | 46,176 |
| Jun 27, 2024 | 511.80 | 512.50 | 496.30 | 500.55 | 498.41 | 84,374 |
| Jun 26, 2024 | 487.45 | 506.00 | 485.00 | 503.20 | 501.05 | 180,325 |
| Jun 25, 2024 | 492.65 | 506.30 | 479.20 | 482.60 | 480.54 | 202,522 |
| Jun 24, 2024 | 508.95 | 508.95 | 479.25 | 482.05 | 479.99 | 126,629 |
| Jun 21, 2024 | 511.95 | 519.30 | 499.00 | 499.95 | 497.82 | 133,932 |
| Jun 20, 2024 | 526.90 | 530.55 | 503.10 | 507.80 | 505.63 | 141,041 |
| Jun 19, 2024 | 535.95 | 538.00 | 525.00 | 526.85 | 524.60 | 171,953 |
| Jun 18, 2024 | 516.00 | 537.95 | 510.00 | 525.35 | 523.11 | 727,577 |
| Jun 14, 2024 | 485.00 | 520.80 | 475.45 | 498.10 | 495.97 | 239,316 |
| Jun 13, 2024 | 462.00 | 488.85 | 453.00 | 485.60 | 483.53 | 277,232 |
| Jun 12, 2024 | 430.65 | 465.70 | 429.05 | 459.55 | 457.59 | 165,813 |
| Jun 11, 2024 | 420.25 | 429.95 | 420.25 | 428.25 | 426.42 | 38,145 |
| Jun 10, 2024 | 421.55 | 427.20 | 416.95 | 420.25 | 418.46 | 34,296 |
| Jun 7, 2024 | 416.00 | 429.40 | 415.00 | 421.55 | 419.75 | 45,443 |
| Jun 6, 2024 | 412.55 | 419.70 | 411.65 | 415.55 | 413.78 | 26,264 |
| Jun 5, 2024 | 405.75 | 416.80 | 399.25 | 410.90 | 409.15 | 38,635 |
| Jun 4, 2024 | 416.55 | 418.00 | 389.10 | 405.75 | 404.02 | 87,891 |
| Jun 3, 2024 | 429.90 | 432.80 | 411.35 | 413.70 | 411.93 | 50,407 |