BSE - Delayed Quote INR
Unichem Laboratories Limited (UNICHEMLAB.BO)
642.15
+16.65
+(2.66%)
At close: May 23 at 3:29:33 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 | 626.05 | 660.80 | 626.05 | 642.15 | 642.15 | 21,095 |
| May 22, 2025 | 609.55 | 668.00 | 608.25 | 625.50 | 625.50 | 26,301 |
| May 21, 2025 | 612.85 | 618.50 | 604.35 | 609.20 | 609.20 | 1,504 |
| May 20, 2025 | 602.80 | 626.85 | 601.25 | 616.05 | 616.05 | 2,125 |
| May 19, 2025 | 595.75 | 611.15 | 592.75 | 603.60 | 603.60 | 2,238 |
| May 16, 2025 | 588.85 | 596.70 | 583.30 | 592.55 | 592.55 | 1,010 |
| May 15, 2025 | 572.75 | 594.50 | 568.90 | 585.95 | 585.95 | 2,732 |
| May 14, 2025 | 584.50 | 590.00 | 565.25 | 572.65 | 572.65 | 5,835 |
| May 13, 2025 | 559.50 | 584.50 | 559.50 | 575.85 | 575.85 | 1,179 |
| May 12, 2025 | 569.50 | 600.45 | 553.40 | 561.25 | 561.25 | 3,489 |
| May 9, 2025 | 536.15 | 567.70 | 535.00 | 555.50 | 555.50 | 3,904 |
| May 8, 2025 | 582.85 | 582.85 | 541.80 | 553.10 | 553.10 | 1,913 |
| May 7, 2025 | 528.00 | 590.35 | 528.00 | 567.75 | 567.75 | 3,162 |
| May 6, 2025 | 584.55 | 587.25 | 555.40 | 559.65 | 559.65 | 2,780 |
| May 5, 2025 | 588.70 | 591.15 | 581.55 | 583.50 | 583.50 | 1,474 |
| May 2, 2025 | 575.00 | 605.00 | 575.00 | 588.60 | 588.60 | 2,641 |
| Apr 30, 2025 | 612.05 | 612.25 | 596.10 | 603.60 | 603.60 | 1,829 |
| Apr 29, 2025 | 619.00 | 621.45 | 609.50 | 612.45 | 612.45 | 866 |
| Apr 28, 2025 | 613.20 | 626.35 | 613.20 | 619.00 | 619.00 | 860 |
| Apr 25, 2025 | 642.05 | 642.05 | 613.70 | 619.60 | 619.60 | 2,992 |
| Apr 24, 2025 | 647.30 | 655.00 | 639.50 | 640.20 | 640.20 | 2,467 |
| Apr 23, 2025 | 643.00 | 655.00 | 636.00 | 650.60 | 650.60 | 8,734 |
| Apr 22, 2025 | 627.40 | 657.45 | 618.30 | 636.00 | 636.00 | 15,743 |
| Apr 21, 2025 | 605.00 | 639.00 | 605.00 | 632.20 | 632.20 | 2,819 |
| Apr 17, 2025 | 621.65 | 623.90 | 611.60 | 614.35 | 614.35 | 1,631 |
| Apr 16, 2025 | 601.80 | 627.25 | 601.80 | 622.90 | 622.90 | 1,647 |
| Apr 15, 2025 | 560.25 | 614.45 | 560.25 | 610.50 | 610.50 | 970 |
| Apr 11, 2025 | 569.45 | 574.65 | 564.00 | 568.35 | 568.35 | 1,425 |
| Apr 9, 2025 | 556.00 | 587.55 | 551.00 | 554.75 | 554.75 | 2,012 |
| Apr 8, 2025 | 575.00 | 625.95 | 575.00 | 587.60 | 587.60 | 2,105 |
| Apr 7, 2025 | 551.00 | 667.25 | 551.00 | 600.55 | 600.55 | 6,771 |
| Apr 4, 2025 | 688.05 | 693.75 | 626.60 | 660.40 | 660.40 | 2,721 |
| Apr 3, 2025 | 690.10 | 710.00 | 680.00 | 689.00 | 689.00 | 4,045 |
| Apr 2, 2025 | 691.00 | 692.55 | 683.30 | 684.90 | 684.90 | 986 |
| Apr 1, 2025 | 691.60 | 708.00 | 690.05 | 698.45 | 698.45 | 1,029 |
| Mar 28, 2025 | 700.70 | 701.00 | 687.90 | 692.80 | 692.80 | 1,197 |
| Mar 27, 2025 | 674.20 | 701.40 | 673.55 | 695.35 | 695.35 | 2,408 |
| Mar 26, 2025 | 692.35 | 698.85 | 680.00 | 687.95 | 687.95 | 961 |
| Mar 25, 2025 | 727.95 | 727.95 | 691.25 | 694.15 | 694.15 | 564 |
| Mar 24, 2025 | 714.95 | 723.95 | 687.80 | 701.00 | 701.00 | 4,080 |
| Mar 21, 2025 | 665.80 | 713.90 | 665.80 | 710.20 | 710.20 | 6,090 |
| Mar 20, 2025 | 657.30 | 680.90 | 644.20 | 664.55 | 664.55 | 2,273 |
| Mar 19, 2025 | 640.95 | 659.00 | 638.00 | 657.35 | 657.35 | 2,069 |
| Mar 18, 2025 | 631.15 | 640.65 | 627.00 | 637.65 | 637.65 | 894 |
| Mar 17, 2025 | 650.95 | 650.95 | 624.80 | 630.15 | 630.15 | 4,071 |
| Mar 13, 2025 | 671.00 | 675.00 | 636.10 | 639.65 | 639.65 | 1,984 |
| Mar 12, 2025 | 682.45 | 686.60 | 655.00 | 659.00 | 659.00 | 1,135 |
| Mar 11, 2025 | 671.00 | 684.10 | 660.90 | 672.20 | 672.20 | 946 |
| Mar 10, 2025 | 695.65 | 698.00 | 664.00 | 674.70 | 674.70 | 2,515 |
| Mar 7, 2025 | 685.15 | 715.95 | 685.00 | 685.45 | 685.45 | 9,254 |
| Mar 6, 2025 | 655.00 | 681.00 | 642.05 | 678.75 | 678.75 | 2,041 |
| Mar 5, 2025 | 635.70 | 659.35 | 629.20 | 648.40 | 648.40 | 2,062 |
| Mar 4, 2025 | 637.15 | 641.85 | 624.25 | 635.20 | 635.20 | 5,368 |
| Mar 3, 2025 | 617.05 | 655.50 | 596.10 | 645.90 | 645.90 | 4,610 |
| Feb 28, 2025 | 614.60 | 652.55 | 600.45 | 606.80 | 606.80 | 5,047 |
| Feb 27, 2025 | 650.00 | 655.85 | 614.00 | 620.65 | 620.65 | 1,199 |
| Feb 25, 2025 | 653.70 | 661.00 | 632.20 | 642.95 | 642.95 | 820 |
| Feb 24, 2025 | 675.05 | 686.00 | 651.60 | 655.80 | 655.80 | 3,717 |
| Feb 21, 2025 | 700.00 | 712.00 | 677.85 | 688.20 | 688.20 | 1,098 |
| Feb 20, 2025 | 693.35 | 709.00 | 673.65 | 699.80 | 699.80 | 4,973 |
| Feb 19, 2025 | 650.40 | 697.65 | 640.75 | 696.10 | 696.10 | 1,993 |
| Feb 18, 2025 | 682.30 | 682.30 | 654.45 | 659.05 | 659.05 | 463 |
| Feb 17, 2025 | 697.95 | 699.75 | 664.50 | 669.70 | 669.70 | 1,000 |
| Feb 14, 2025 | 694.10 | 698.60 | 665.65 | 686.25 | 686.25 | 1,108 |
| Feb 13, 2025 | 695.85 | 700.00 | 687.40 | 693.10 | 693.10 | 1,649 |
| Feb 12, 2025 | 700.60 | 703.65 | 656.90 | 697.20 | 697.20 | 3,036 |
| Feb 11, 2025 | 730.00 | 730.00 | 686.60 | 703.15 | 703.15 | 1,604 |
| Feb 10, 2025 | 724.10 | 724.95 | 712.00 | 712.15 | 712.15 | 1,322 |
| Feb 7, 2025 | 741.40 | 744.30 | 718.50 | 729.70 | 729.70 | 8,126 |
| Feb 6, 2025 | 726.35 | 757.40 | 719.60 | 730.55 | 730.55 | 22,248 |
| Feb 5, 2025 | 746.60 | 746.60 | 715.05 | 723.80 | 723.80 | 1,233 |
| Feb 4, 2025 | 718.80 | 723.90 | 713.30 | 718.75 | 718.75 | 840 |
| Feb 3, 2025 | 729.95 | 730.50 | 706.00 | 717.45 | 717.45 | 1,421 |
| Feb 1, 2025 | 703.15 | 751.75 | 703.15 | 743.75 | 743.75 | 445 |
| Jan 31, 2025 | 714.15 | 717.30 | 703.00 | 704.20 | 704.20 | 389 |
| Jan 30, 2025 | 715.65 | 744.00 | 703.25 | 707.20 | 707.20 | 1,671 |
| Jan 29, 2025 | 699.50 | 732.70 | 695.00 | 712.00 | 712.00 | 1,391 |
| Jan 28, 2025 | 729.60 | 729.60 | 691.25 | 715.30 | 715.30 | 1,360 |
| Jan 27, 2025 | 706.20 | 743.75 | 695.00 | 727.20 | 727.20 | 4,189 |
| Jan 24, 2025 | 718.95 | 785.85 | 692.10 | 731.20 | 731.20 | 3,723 |
| Jan 23, 2025 | 706.35 | 730.00 | 695.00 | 697.10 | 697.10 | 2,032 |
| Jan 22, 2025 | 699.80 | 723.85 | 699.80 | 711.30 | 711.30 | 2,858 |
| Jan 21, 2025 | 716.30 | 716.30 | 702.55 | 705.55 | 705.55 | 360 |
| Jan 20, 2025 | 713.10 | 713.95 | 705.25 | 710.75 | 710.75 | 396 |
| Jan 17, 2025 | 700.85 | 716.35 | 698.80 | 707.65 | 707.65 | 1,591 |
| Jan 16, 2025 | 695.00 | 711.60 | 695.00 | 705.75 | 705.75 | 627 |
| Jan 15, 2025 | 688.60 | 695.95 | 684.00 | 691.90 | 691.90 | 1,047 |
| Jan 14, 2025 | 679.65 | 689.75 | 675.35 | 685.50 | 685.50 | 718 |
| Jan 13, 2025 | 667.65 | 692.15 | 667.65 | 676.25 | 676.25 | 498 |
| Jan 10, 2025 | 685.70 | 711.00 | 675.00 | 689.85 | 689.85 | 1,892 |
| Jan 9, 2025 | 714.50 | 716.50 | 700.00 | 700.00 | 700.00 | 144 |
| Jan 8, 2025 | 728.85 | 748.00 | 707.55 | 713.95 | 713.95 | 1,904 |
| Jan 7, 2025 | 716.05 | 734.35 | 712.00 | 724.60 | 724.60 | 1,345 |
| Jan 6, 2025 | 739.00 | 739.00 | 706.60 | 708.10 | 708.10 | 583 |
| Jan 3, 2025 | 737.10 | 744.20 | 723.00 | 724.50 | 724.50 | 705 |
| Jan 2, 2025 | 744.60 | 744.60 | 719.15 | 726.85 | 726.85 | 919 |
| Jan 1, 2025 | 729.00 | 743.95 | 727.45 | 733.05 | 733.05 | 1,138 |
| Dec 31, 2024 | 735.55 | 751.10 | 725.50 | 740.85 | 740.85 | 3,785 |
| Dec 30, 2024 | 744.00 | 744.00 | 702.85 | 706.00 | 706.00 | 508 |
| Dec 27, 2024 | 707.05 | 721.90 | 697.60 | 718.80 | 718.80 | 783 |
| Dec 26, 2024 | 719.85 | 719.85 | 690.40 | 694.75 | 694.75 | 4,164 |
| Dec 24, 2024 | 714.10 | 725.10 | 712.40 | 718.00 | 718.00 | 685 |
| Dec 23, 2024 | 727.60 | 727.60 | 705.15 | 713.95 | 713.95 | 3,559 |
| Dec 20, 2024 | 750.05 | 751.10 | 715.95 | 718.20 | 718.20 | 1,801 |
| Dec 19, 2024 | 770.65 | 770.65 | 742.25 | 745.35 | 745.35 | 831 |
| Dec 18, 2024 | 777.00 | 777.00 | 755.80 | 760.45 | 760.45 | 2,179 |
| Dec 17, 2024 | 804.05 | 804.05 | 775.40 | 784.55 | 784.55 | 1,206 |
| Dec 16, 2024 | 750.05 | 839.20 | 750.05 | 798.75 | 798.75 | 4,882 |
| Dec 13, 2024 | 772.00 | 815.75 | 735.15 | 782.50 | 782.50 | 6,438 |
| Dec 12, 2024 | 765.05 | 783.95 | 757.35 | 763.65 | 763.65 | 990 |
| Dec 11, 2024 | 791.40 | 791.40 | 772.05 | 775.00 | 775.00 | 1,388 |
| Dec 10, 2024 | 791.10 | 807.80 | 778.40 | 793.05 | 793.05 | 3,157 |
| Dec 9, 2024 | 759.25 | 793.95 | 755.00 | 781.30 | 781.30 | 6,492 |
| Dec 6, 2024 | 822.00 | 822.00 | 765.65 | 771.95 | 771.95 | 7,321 |
| Dec 5, 2024 | 812.50 | 817.85 | 799.00 | 802.05 | 802.05 | 2,950 |
| Dec 4, 2024 | 825.05 | 843.00 | 795.50 | 807.05 | 807.05 | 7,458 |
| Dec 3, 2024 | 848.95 | 863.00 | 827.35 | 835.25 | 835.25 | 8,604 |
| Dec 2, 2024 | 844.00 | 854.00 | 829.55 | 851.60 | 851.60 | 1,960 |
| Nov 29, 2024 | 847.70 | 847.70 | 826.15 | 839.90 | 839.90 | 2,795 |
| Nov 28, 2024 | 845.75 | 852.10 | 823.20 | 828.90 | 828.90 | 3,472 |
| Nov 27, 2024 | 874.95 | 874.95 | 838.55 | 853.55 | 853.55 | 2,932 |
| Nov 26, 2024 | 825.00 | 865.40 | 825.00 | 849.50 | 849.50 | 2,840 |
| Nov 25, 2024 | 887.65 | 894.00 | 847.05 | 855.95 | 855.95 | 4,481 |
| Nov 22, 2024 | 869.50 | 875.65 | 851.35 | 856.10 | 856.10 | 5,775 |
| Nov 21, 2024 | 908.00 | 908.00 | 850.00 | 860.55 | 860.55 | 14,046 |
| Nov 19, 2024 | 887.30 | 902.75 | 874.70 | 881.60 | 881.60 | 4,589 |
| Nov 18, 2024 | 923.25 | 924.00 | 871.50 | 878.60 | 878.60 | 16,915 |
| Nov 14, 2024 | 896.45 | 914.80 | 880.80 | 894.70 | 894.70 | 12,359 |
| Nov 13, 2024 | 915.00 | 927.20 | 826.00 | 876.05 | 876.05 | 29,720 |
| Nov 12, 2024 | 949.85 | 949.85 | 865.00 | 876.95 | 876.95 | 9,027 |
| Nov 11, 2024 | 893.00 | 909.25 | 878.35 | 884.35 | 884.35 | 6,461 |
| Nov 8, 2024 | 903.45 | 937.55 | 875.20 | 900.55 | 900.55 | 18,798 |
| Nov 7, 2024 | 895.00 | 902.00 | 861.80 | 896.05 | 896.05 | 6,688 |
| Nov 6, 2024 | 850.00 | 905.00 | 850.00 | 873.95 | 873.95 | 5,520 |
| Nov 4, 2024 | 877.95 | 888.00 | 826.00 | 859.55 | 859.55 | 10,495 |
| Nov 1, 2024 | 849.95 | 865.20 | 840.45 | 857.35 | 857.35 | 819 |
| Oct 31, 2024 | 819.55 | 836.50 | 803.90 | 831.55 | 831.55 | 4,824 |
| Oct 29, 2024 | 794.10 | 820.15 | 793.55 | 804.15 | 804.15 | 5,468 |
| Oct 28, 2024 | 770.40 | 850.50 | 764.65 | 794.25 | 794.25 | 16,097 |
| Oct 25, 2024 | 800.00 | 800.00 | 756.20 | 766.15 | 766.15 | 6,935 |
| Oct 24, 2024 | 825.00 | 825.00 | 785.25 | 802.45 | 802.45 | 3,902 |
| Oct 23, 2024 | 829.00 | 851.00 | 800.00 | 809.15 | 809.15 | 22,422 |
| Oct 22, 2024 | 775.00 | 907.00 | 750.45 | 855.50 | 855.50 | 100,414 |
| Oct 21, 2024 | 738.90 | 763.70 | 736.50 | 759.45 | 759.45 | 2,507 |
| Oct 18, 2024 | 733.75 | 738.85 | 712.70 | 729.95 | 729.95 | 2,547 |
| Oct 17, 2024 | 727.60 | 744.90 | 711.05 | 734.85 | 734.85 | 2,824 |
| Oct 16, 2024 | 745.60 | 755.15 | 723.65 | 728.50 | 728.50 | 2,490 |
| Oct 15, 2024 | 736.00 | 749.05 | 720.85 | 745.60 | 745.60 | 4,622 |
| Oct 14, 2024 | 724.95 | 745.00 | 715.50 | 734.25 | 734.25 | 12,041 |
| Oct 11, 2024 | 673.35 | 717.70 | 668.35 | 708.85 | 708.85 | 11,047 |
| Oct 10, 2024 | 638.80 | 675.00 | 632.75 | 669.75 | 669.75 | 3,015 |
| Oct 9, 2024 | 645.00 | 654.85 | 638.80 | 640.55 | 640.55 | 1,039 |
| Oct 8, 2024 | 648.00 | 653.50 | 619.00 | 646.55 | 646.55 | 2,428 |
| Oct 7, 2024 | 635.10 | 642.45 | 621.00 | 622.05 | 622.05 | 2,874 |
| Oct 4, 2024 | 665.50 | 665.50 | 632.00 | 635.10 | 635.10 | 5,291 |
| Oct 3, 2024 | 670.00 | 698.45 | 651.25 | 658.45 | 658.45 | 7,350 |
| Oct 1, 2024 | 666.60 | 695.00 | 661.05 | 679.15 | 679.15 | 11,198 |
| Sep 30, 2024 | 655.25 | 666.55 | 640.95 | 658.55 | 658.55 | 1,521 |
| Sep 27, 2024 | 639.00 | 657.55 | 635.00 | 645.95 | 645.95 | 5,569 |
| Sep 26, 2024 | 655.05 | 655.05 | 633.95 | 640.60 | 640.60 | 1,988 |
| Sep 25, 2024 | 640.00 | 644.50 | 633.20 | 641.75 | 641.75 | 810 |
| Sep 24, 2024 | 670.00 | 670.00 | 635.60 | 639.15 | 639.15 | 7,601 |
| Sep 23, 2024 | 655.10 | 671.55 | 621.95 | 641.60 | 641.60 | 4,973 |
| Sep 20, 2024 | 640.75 | 666.50 | 633.70 | 644.75 | 644.75 | 1,599 |
| Sep 19, 2024 | 656.45 | 662.00 | 635.00 | 640.75 | 640.75 | 4,460 |
| Sep 18, 2024 | 657.30 | 666.35 | 650.15 | 654.00 | 654.00 | 1,828 |
| Sep 17, 2024 | 674.00 | 674.00 | 646.70 | 657.30 | 657.30 | 9,863 |
| Sep 16, 2024 | 643.15 | 679.90 | 643.15 | 667.85 | 667.85 | 18,345 |
| Sep 13, 2024 | 650.95 | 669.45 | 646.20 | 655.65 | 655.65 | 29,819 |
| Sep 12, 2024 | 596.00 | 693.25 | 588.00 | 649.35 | 649.35 | 77,238 |
| Sep 11, 2024 | 588.50 | 595.90 | 575.15 | 591.00 | 591.00 | 8,537 |
| Sep 10, 2024 | 565.40 | 605.00 | 564.90 | 572.85 | 572.85 | 5,537 |
| Sep 9, 2024 | 574.50 | 574.95 | 562.50 | 566.70 | 566.70 | 587 |
| Sep 6, 2024 | 579.90 | 585.05 | 567.75 | 572.55 | 572.55 | 999 |
| Sep 5, 2024 | 571.00 | 585.00 | 564.95 | 576.05 | 576.05 | 3,619 |
| Sep 4, 2024 | 570.10 | 578.30 | 570.10 | 574.80 | 574.80 | 408 |
| Sep 3, 2024 | 590.00 | 594.40 | 570.90 | 572.05 | 572.05 | 3,395 |
| Sep 2, 2024 | 577.70 | 595.00 | 577.20 | 588.20 | 588.20 | 2,251 |
| Aug 30, 2024 | 574.30 | 585.50 | 570.05 | 578.65 | 578.65 | 743 |
| Aug 29, 2024 | 578.10 | 580.90 | 563.20 | 564.90 | 564.90 | 2,206 |
| Aug 28, 2024 | 575.45 | 589.40 | 575.30 | 578.10 | 578.10 | 1,208 |
| Aug 26, 2024 | 590.35 | 601.00 | 579.15 | 582.05 | 582.05 | 1,822 |
| Aug 23, 2024 | 581.40 | 598.95 | 581.20 | 596.20 | 596.20 | 4,320 |
| Aug 22, 2024 | 588.95 | 590.10 | 580.05 | 585.95 | 585.95 | 3,072 |
| Aug 21, 2024 | 584.80 | 587.65 | 563.95 | 584.25 | 584.25 | 3,167 |
| Aug 20, 2024 | 555.80 | 566.55 | 555.80 | 564.80 | 564.80 | 1,997 |
| Aug 19, 2024 | 552.25 | 565.40 | 552.25 | 556.60 | 556.60 | 2,535 |
| Aug 16, 2024 | 563.00 | 569.10 | 558.00 | 565.35 | 565.35 | 1,290 |
| Aug 14, 2024 | 568.00 | 573.95 | 555.25 | 556.60 | 556.60 | 1,888 |
| Aug 13, 2024 | 587.00 | 598.90 | 570.00 | 572.65 | 572.65 | 5,816 |
| Aug 12, 2024 | 558.35 | 576.00 | 546.90 | 574.05 | 574.05 | 3,039 |
| Aug 9, 2024 | 581.05 | 591.90 | 554.70 | 558.35 | 558.35 | 10,465 |
| Aug 8, 2024 | 594.10 | 631.05 | 567.25 | 581.65 | 581.65 | 20,248 |
| Aug 7, 2024 | 559.70 | 586.50 | 557.45 | 582.45 | 582.45 | 533 |
| Aug 6, 2024 | 567.15 | 571.65 | 543.50 | 547.20 | 547.20 | 3,701 |
| Aug 5, 2024 | 580.55 | 583.00 | 543.60 | 559.95 | 559.95 | 5,155 |
| Aug 2, 2024 | 535.00 | 583.70 | 535.00 | 580.55 | 580.55 | 2,745 |
| Aug 1, 2024 | 567.65 | 571.00 | 555.05 | 568.60 | 568.60 | 996 |
| Jul 31, 2024 | 541.00 | 570.00 | 540.00 | 567.95 | 567.95 | 2,185 |
| Jul 30, 2024 | 538.90 | 542.00 | 530.70 | 539.15 | 539.15 | 880 |
| Jul 29, 2024 | 551.20 | 551.20 | 533.00 | 536.75 | 536.75 | 3,406 |
| Jul 26, 2024 | 539.95 | 544.55 | 536.00 | 540.35 | 540.35 | 1,252 |
| Jul 25, 2024 | 531.10 | 540.55 | 531.10 | 532.50 | 532.50 | 1,241 |
| Jul 24, 2024 | 525.25 | 543.45 | 524.50 | 541.90 | 541.90 | 2,262 |
| Jul 23, 2024 | 524.75 | 527.35 | 518.25 | 526.20 | 526.20 | 286 |
| Jul 22, 2024 | 515.45 | 527.20 | 512.90 | 525.05 | 525.05 | 253 |
| Jul 19, 2024 | 521.00 | 526.00 | 514.60 | 519.45 | 519.45 | 4,739 |
| Jul 18, 2024 | 531.60 | 533.20 | 521.00 | 525.45 | 525.45 | 315 |
| Jul 16, 2024 | 535.25 | 541.00 | 522.95 | 529.05 | 529.05 | 2,444 |
| Jul 15, 2024 | 541.70 | 541.70 | 523.80 | 534.20 | 534.20 | 4,108 |
| Jul 12, 2024 | 535.05 | 538.25 | 529.70 | 531.05 | 531.05 | 1,516 |
| Jul 11, 2024 | 535.95 | 538.70 | 529.90 | 535.30 | 535.30 | 983 |
| Jul 10, 2024 | 527.00 | 546.00 | 526.45 | 536.40 | 536.40 | 1,406 |
| Jul 9, 2024 | 533.95 | 536.75 | 526.35 | 535.95 | 535.95 | 1,020 |
| Jul 8, 2024 | 530.20 | 539.75 | 520.00 | 529.85 | 529.85 | 5,564 |
| Jul 5, 2024 | 534.10 | 536.70 | 531.05 | 534.70 | 534.70 | 168 |
| Jul 4, 2024 | 539.40 | 539.45 | 527.00 | 530.85 | 530.85 | 1,352 |
| Jul 3, 2024 | 535.90 | 542.80 | 530.05 | 534.10 | 534.10 | 9,458 |
| Jul 2, 2024 | 530.00 | 534.40 | 528.25 | 532.15 | 532.15 | 816 |
| Jul 1, 2024 | 542.95 | 542.95 | 523.20 | 530.70 | 530.70 | 1,855 |
| Jun 28, 2024 | 526.00 | 559.30 | 522.95 | 531.95 | 531.95 | 6,988 |
| Jun 27, 2024 | 549.00 | 552.00 | 532.05 | 537.10 | 537.10 | 793 |
| Jun 26, 2024 | 516.00 | 549.00 | 510.80 | 544.75 | 544.75 | 4,881 |
| Jun 25, 2024 | 530.40 | 531.75 | 513.40 | 517.05 | 517.05 | 1,269 |
| Jun 24, 2024 | 532.75 | 537.05 | 524.95 | 530.90 | 530.90 | 1,400 |
| Jun 21, 2024 | 534.35 | 538.00 | 532.40 | 535.30 | 535.30 | 799 |
| Jun 20, 2024 | 537.00 | 541.00 | 528.30 | 531.15 | 531.15 | 2,498 |
| Jun 19, 2024 | 540.00 | 544.55 | 533.35 | 539.15 | 539.15 | 980 |
| Jun 18, 2024 | 555.55 | 560.00 | 537.00 | 539.45 | 539.45 | 965 |
| Jun 14, 2024 | 545.55 | 552.00 | 542.85 | 550.10 | 550.10 | 981 |
| Jun 13, 2024 | 540.80 | 551.40 | 540.80 | 547.70 | 547.70 | 1,196 |
| Jun 12, 2024 | 553.40 | 555.40 | 543.95 | 551.80 | 551.80 | 273 |
| Jun 11, 2024 | 541.05 | 551.45 | 539.50 | 547.75 | 547.75 | 657 |
| Jun 10, 2024 | 544.50 | 552.80 | 536.00 | 547.00 | 547.00 | 558 |
| Jun 7, 2024 | 534.00 | 549.45 | 531.80 | 544.85 | 544.85 | 807 |
| Jun 6, 2024 | 516.35 | 533.05 | 516.35 | 530.00 | 530.00 | 932 |
| Jun 5, 2024 | 516.35 | 522.35 | 507.20 | 521.55 | 521.55 | 1,491 |
| Jun 4, 2024 | 528.70 | 531.15 | 515.00 | 515.20 | 515.20 | 4,357 |
| Jun 3, 2024 | 542.00 | 542.10 | 532.00 | 539.00 | 539.00 | 920 |
| May 31, 2024 | 541.60 | 545.40 | 535.95 | 542.10 | 542.10 | 1,723 |
| May 30, 2024 | 555.55 | 555.55 | 531.75 | 541.55 | 541.55 | 2,961 |
| May 29, 2024 | 543.20 | 555.00 | 534.25 | 550.90 | 550.90 | 1,288 |
| May 28, 2024 | 550.50 | 551.65 | 539.00 | 543.20 | 543.20 | 766 |
| May 27, 2024 | 541.20 | 552.05 | 541.20 | 547.85 | 547.85 | 1,431 |
| May 24, 2024 | 532.20 | 555.30 | 532.20 | 554.10 | 554.10 | 2,630 |
| May 23, 2024 | 557.95 | 557.95 | 539.00 | 548.20 | 548.20 | 9,853 |