BSE - Delayed Quote INR
Wheels India Limited (WHEELS.BO)
677.05
-17.95
(-2.58%)
At close: April 25 at 3:28:27 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 702.60 | 702.60 | 672.25 | 677.05 | 677.05 | 1,908 |
| Apr 24, 2025 | 696.05 | 709.05 | 695.00 | 695.00 | 695.00 | 1,091 |
| Apr 23, 2025 | 708.00 | 708.00 | 684.15 | 695.20 | 695.20 | 843 |
| Apr 22, 2025 | 681.40 | 710.95 | 681.40 | 704.60 | 704.60 | 2,540 |
| Apr 21, 2025 | 651.00 | 715.00 | 651.00 | 688.25 | 688.25 | 7,980 |
| Apr 17, 2025 | 657.20 | 677.85 | 654.20 | 672.70 | 672.70 | 1,273 |
| Apr 16, 2025 | 644.50 | 664.80 | 643.10 | 659.10 | 659.10 | 1,689 |
| Apr 15, 2025 | 638.70 | 647.90 | 635.80 | 641.90 | 641.90 | 1,957 |
| Apr 11, 2025 | 622.05 | 650.00 | 622.05 | 638.70 | 638.70 | 7,098 |
| Apr 9, 2025 | 614.10 | 625.00 | 605.95 | 617.40 | 617.40 | 1,184 |
| Apr 8, 2025 | 595.00 | 666.00 | 594.55 | 621.75 | 621.75 | 4,270 |
| Apr 7, 2025 | 571.00 | 601.95 | 571.00 | 586.65 | 586.65 | 2,801 |
| Apr 4, 2025 | 630.00 | 638.90 | 619.80 | 625.60 | 625.60 | 1,438 |
| Apr 3, 2025 | 617.00 | 633.35 | 616.50 | 629.85 | 629.85 | 662 |
| Apr 2, 2025 | 603.55 | 623.95 | 601.35 | 617.25 | 617.25 | 1,657 |
| Apr 1, 2025 | 584.70 | 607.50 | 578.40 | 603.45 | 603.45 | 1,369 |
| Mar 28, 2025 | 592.70 | 593.95 | 577.00 | 580.45 | 580.45 | 1,114 |
| Mar 27, 2025 | 576.90 | 593.00 | 572.35 | 578.80 | 578.80 | 7,968 |
| Mar 26, 2025 | 598.50 | 605.00 | 570.00 | 576.90 | 576.90 | 7,850 |
| Mar 25, 2025 | 624.80 | 627.70 | 592.35 | 596.00 | 596.00 | 5,340 |
| Mar 24, 2025 | 602.05 | 630.00 | 602.05 | 618.15 | 618.15 | 2,352 |
| Mar 21, 2025 | 619.35 | 625.55 | 608.30 | 612.15 | 612.15 | 1,099 |
| Mar 20, 2025 | 603.60 | 625.00 | 596.80 | 614.15 | 614.15 | 3,518 |
| Mar 19, 2025 | 594.70 | 600.75 | 582.65 | 596.80 | 596.80 | 5,520 |
| Mar 18, 2025 | 578.65 | 598.60 | 576.45 | 583.00 | 583.00 | 582 |
| Mar 17, 2025 | 583.05 | 583.90 | 568.70 | 570.05 | 570.05 | 1,267 |
| Mar 13, 2025 | 588.35 | 591.40 | 578.40 | 582.15 | 582.15 | 1,218 |
| Mar 12, 2025 | 584.00 | 591.00 | 577.55 | 588.10 | 588.10 | 3,145 |
| Mar 11, 2025 | 584.35 | 590.50 | 578.80 | 581.55 | 581.55 | 919 |
| Mar 10, 2025 | 597.85 | 598.00 | 583.55 | 585.50 | 585.50 | 21,825 |
| Mar 7, 2025 | 590.35 | 608.00 | 584.25 | 597.15 | 597.15 | 2,638 |
| Mar 6, 2025 | 598.00 | 598.00 | 576.25 | 586.90 | 586.90 | 2,564 |
| Mar 5, 2025 | 560.00 | 583.80 | 560.00 | 579.45 | 579.45 | 2,193 |
| Mar 4, 2025 | 557.50 | 569.50 | 548.75 | 562.20 | 562.20 | 2,530 |
| Mar 3, 2025 | 574.35 | 577.10 | 548.00 | 562.40 | 562.40 | 2,611 |
| Feb 28, 2025 | 585.25 | 591.50 | 560.00 | 564.20 | 564.20 | 1,815 |
| Feb 27, 2025 | 596.00 | 599.05 | 582.30 | 587.15 | 587.15 | 652 |
| Feb 25, 2025 | 600.05 | 610.85 | 600.00 | 602.15 | 602.15 | 587 |
| Feb 24, 2025 | 610.05 | 613.20 | 595.80 | 603.65 | 603.65 | 1,720 |
| Feb 21, 2025 | 615.00 | 622.55 | 603.30 | 609.05 | 609.05 | 739 |
| Feb 20, 2025 | 605.00 | 612.90 | 599.05 | 604.10 | 604.10 | 831 |
| Feb 19, 2025 | 610.00 | 620.40 | 600.75 | 611.60 | 611.60 | 1,217 |
| Feb 18, 2025 | 620.45 | 624.20 | 601.05 | 606.25 | 606.25 | 348 |
| Feb 17, 2025 | 628.00 | 628.00 | 611.00 | 617.40 | 617.40 | 350 |
| Feb 14, 2025 | 641.00 | 641.00 | 625.80 | 625.90 | 625.90 | 313 |
| Feb 13, 2025 | 656.40 | 656.40 | 638.10 | 639.75 | 639.75 | 107 |
| Feb 12, 2025 | 629.80 | 651.05 | 617.65 | 637.85 | 637.85 | 146 |
| Feb 11, 2025 | 666.05 | 666.20 | 645.30 | 647.00 | 647.00 | 923 |
| Feb 10, 2025 | 694.75 | 694.80 | 673.10 | 676.10 | 676.10 | 628 |
| Feb 7, 2025 | 691.20 | 707.00 | 688.40 | 696.10 | 696.10 | 1,067 |
| Feb 6, 2025 | 694.90 | 700.75 | 687.20 | 697.35 | 697.35 | 826 |
| Feb 5, 2025 | 686.00 | 699.00 | 686.00 | 694.50 | 694.50 | 305 |
| Feb 4, 2025 | 718.00 | 718.00 | 680.30 | 694.95 | 694.95 | 1,932 |
| Feb 3, 2025 | 4.5 Dividend | |||||
| Feb 3, 2025 | 686.00 | 699.65 | 675.00 | 680.75 | 680.75 | 1,700 |
| Feb 1, 2025 | 701.30 | 705.55 | 689.65 | 701.05 | 696.55 | 901 |
| Jan 31, 2025 | 693.00 | 705.25 | 685.30 | 698.10 | 693.62 | 3,394 |
| Jan 30, 2025 | 690.80 | 695.50 | 682.00 | 688.15 | 683.73 | 887 |
| Jan 29, 2025 | 670.00 | 696.70 | 670.00 | 685.45 | 681.05 | 1,932 |
| Jan 28, 2025 | 670.00 | 682.05 | 653.00 | 663.00 | 658.74 | 4,706 |
| Jan 27, 2025 | 682.30 | 705.05 | 657.65 | 666.30 | 662.02 | 9,826 |
| Jan 24, 2025 | 677.70 | 721.85 | 671.45 | 686.30 | 681.89 | 5,730 |
| Jan 23, 2025 | 667.20 | 686.35 | 667.20 | 677.75 | 673.40 | 1,211 |
| Jan 22, 2025 | 682.80 | 682.80 | 670.00 | 678.35 | 674.00 | 2,593 |
| Jan 21, 2025 | 688.70 | 716.30 | 677.20 | 682.80 | 678.42 | 3,743 |
| Jan 20, 2025 | 672.00 | 694.95 | 672.00 | 684.50 | 680.11 | 779 |
| Jan 17, 2025 | 723.90 | 723.90 | 678.10 | 689.20 | 684.78 | 384 |
| Jan 16, 2025 | 683.60 | 687.75 | 676.00 | 684.50 | 680.11 | 600 |
| Jan 15, 2025 | 678.80 | 685.00 | 666.40 | 682.60 | 678.22 | 1,354 |
| Jan 14, 2025 | 653.00 | 685.15 | 653.00 | 678.40 | 674.05 | 2,230 |
| Jan 13, 2025 | 679.35 | 680.20 | 644.85 | 654.75 | 650.55 | 2,783 |
| Jan 10, 2025 | 704.70 | 704.70 | 678.95 | 686.00 | 681.60 | 2,013 |
| Jan 9, 2025 | 708.05 | 708.05 | 690.00 | 694.30 | 689.84 | 1,535 |
| Jan 8, 2025 | 715.05 | 721.85 | 700.60 | 708.05 | 703.51 | 673 |
| Jan 7, 2025 | 705.05 | 722.25 | 705.05 | 718.15 | 713.54 | 2,735 |
| Jan 6, 2025 | 746.00 | 746.95 | 696.05 | 703.50 | 698.98 | 10,798 |
| Jan 3, 2025 | 740.95 | 750.55 | 730.85 | 746.85 | 742.06 | 4,166 |
| Jan 2, 2025 | 738.75 | 758.05 | 729.05 | 738.15 | 733.41 | 10,428 |
| Jan 1, 2025 | 672.00 | 736.00 | 661.80 | 724.25 | 719.60 | 2,433 |
| Dec 31, 2024 | 666.65 | 680.95 | 657.20 | 675.50 | 671.16 | 1,419 |
| Dec 30, 2024 | 673.05 | 683.00 | 667.00 | 669.35 | 665.05 | 1,535 |
| Dec 27, 2024 | 687.45 | 689.15 | 677.95 | 683.95 | 679.56 | 699 |
| Dec 26, 2024 | 708.90 | 708.90 | 682.25 | 682.40 | 678.02 | 570 |
| Dec 24, 2024 | 682.00 | 699.90 | 681.80 | 694.75 | 690.29 | 3,154 |
| Dec 23, 2024 | 724.00 | 724.00 | 682.45 | 692.95 | 688.50 | 1,529 |
| Dec 20, 2024 | 759.90 | 759.90 | 708.10 | 709.80 | 705.24 | 1,057 |
| Dec 19, 2024 | 718.00 | 728.80 | 711.00 | 725.65 | 720.99 | 925 |
| Dec 18, 2024 | 735.00 | 735.00 | 722.95 | 727.90 | 723.23 | 300 |
| Dec 17, 2024 | 750.70 | 750.70 | 733.95 | 735.45 | 730.73 | 691 |
| Dec 16, 2024 | 744.95 | 756.15 | 740.50 | 750.05 | 745.24 | 1,626 |
| Dec 13, 2024 | 746.20 | 746.20 | 734.15 | 742.80 | 738.03 | 740 |
| Dec 12, 2024 | 760.85 | 763.70 | 746.00 | 746.30 | 741.51 | 502 |
| Dec 11, 2024 | 760.25 | 767.00 | 750.50 | 758.20 | 753.33 | 2,627 |
| Dec 10, 2024 | 750.10 | 764.30 | 749.30 | 759.80 | 754.92 | 1,859 |
| Dec 9, 2024 | 752.05 | 774.00 | 749.55 | 758.40 | 753.53 | 1,509 |
| Dec 6, 2024 | 728.50 | 758.85 | 722.00 | 743.05 | 738.28 | 2,418 |
| Dec 5, 2024 | 734.00 | 735.00 | 721.55 | 724.05 | 719.40 | 2,258 |
| Dec 4, 2024 | 732.05 | 741.10 | 721.95 | 723.70 | 719.05 | 695 |
| Dec 3, 2024 | 727.00 | 744.60 | 727.00 | 732.40 | 727.70 | 274 |
| Dec 2, 2024 | 720.00 | 736.65 | 714.00 | 734.50 | 729.79 | 936 |
| Nov 29, 2024 | 719.95 | 725.20 | 712.20 | 720.35 | 715.73 | 1,040 |
| Nov 28, 2024 | 722.05 | 728.65 | 711.50 | 720.45 | 715.83 | 579 |
| Nov 27, 2024 | 700.45 | 720.55 | 700.45 | 716.95 | 712.35 | 783 |
| Nov 26, 2024 | 697.00 | 703.45 | 694.20 | 702.10 | 697.59 | 439 |
| Nov 25, 2024 | 709.35 | 709.35 | 691.05 | 693.05 | 688.60 | 1,035 |
| Nov 22, 2024 | 689.60 | 699.60 | 687.00 | 693.80 | 689.35 | 727 |
| Nov 21, 2024 | 705.50 | 709.00 | 675.55 | 684.50 | 680.11 | 3,304 |
| Nov 19, 2024 | 697.30 | 714.10 | 692.30 | 705.25 | 700.72 | 2,371 |
| Nov 18, 2024 | 723.95 | 723.95 | 666.00 | 692.95 | 688.50 | 4,073 |
| Nov 14, 2024 | 678.65 | 690.05 | 673.00 | 680.35 | 675.98 | 860 |
| Nov 13, 2024 | 706.30 | 706.30 | 667.35 | 671.85 | 667.54 | 999 |
| Nov 12, 2024 | 717.95 | 718.00 | 690.00 | 692.45 | 688.01 | 899 |
| Nov 11, 2024 | 710.95 | 712.55 | 699.40 | 701.80 | 697.30 | 700 |
| Nov 8, 2024 | 718.25 | 721.25 | 704.00 | 710.15 | 705.59 | 824 |
| Nov 7, 2024 | 715.35 | 724.00 | 712.05 | 716.45 | 711.85 | 2,449 |
| Nov 6, 2024 | 702.00 | 721.00 | 702.00 | 714.50 | 709.91 | 3,352 |
| Nov 4, 2024 | 748.00 | 748.00 | 686.05 | 705.70 | 701.17 | 3,463 |
| Nov 1, 2024 | 706.90 | 706.90 | 691.50 | 697.80 | 693.32 | 384 |
| Oct 31, 2024 | 733.00 | 733.00 | 677.25 | 685.95 | 681.55 | 2,345 |
| Oct 29, 2024 | 735.10 | 741.00 | 701.05 | 708.65 | 704.10 | 4,266 |
| Oct 28, 2024 | 696.00 | 753.00 | 696.00 | 731.65 | 726.95 | 5,239 |
| Oct 25, 2024 | 730.00 | 730.00 | 682.90 | 689.40 | 684.97 | 5,669 |
| Oct 24, 2024 | 755.00 | 755.00 | 734.00 | 735.20 | 730.48 | 1,363 |
| Oct 23, 2024 | 716.40 | 746.55 | 716.40 | 742.80 | 738.03 | 1,295 |
| Oct 22, 2024 | 764.75 | 765.15 | 723.90 | 725.65 | 720.99 | 2,608 |
| Oct 21, 2024 | 780.40 | 781.95 | 761.95 | 772.45 | 767.49 | 1,804 |
| Oct 18, 2024 | 775.00 | 787.00 | 758.90 | 776.95 | 771.96 | 1,387 |
| Oct 17, 2024 | 786.00 | 800.00 | 770.00 | 774.30 | 769.33 | 2,680 |
| Oct 16, 2024 | 745.00 | 786.90 | 741.00 | 780.95 | 775.94 | 7,068 |
| Oct 15, 2024 | 740.70 | 748.15 | 726.95 | 737.75 | 733.01 | 1,205 |
| Oct 14, 2024 | 775.25 | 775.25 | 731.30 | 739.15 | 734.41 | 515 |
| Oct 11, 2024 | 749.95 | 754.50 | 737.55 | 741.90 | 737.14 | 1,005 |
| Oct 10, 2024 | 745.95 | 755.00 | 737.70 | 747.30 | 742.50 | 1,348 |
| Oct 9, 2024 | 695.00 | 749.95 | 695.00 | 745.95 | 741.16 | 1,180 |
| Oct 8, 2024 | 707.00 | 737.35 | 694.05 | 735.85 | 731.13 | 1,251 |
| Oct 7, 2024 | 738.40 | 743.80 | 702.00 | 708.20 | 703.65 | 5,711 |
| Oct 4, 2024 | 790.00 | 790.00 | 727.75 | 733.05 | 728.34 | 2,382 |
| Oct 3, 2024 | 743.00 | 763.95 | 734.35 | 742.60 | 737.83 | 3,646 |
| Oct 1, 2024 | 766.95 | 779.00 | 760.00 | 762.35 | 757.46 | 3,290 |
| Sep 30, 2024 | 770.00 | 771.70 | 756.85 | 764.40 | 759.49 | 1,025 |
| Sep 27, 2024 | 778.00 | 786.10 | 770.00 | 771.55 | 766.60 | 1,600 |
| Sep 26, 2024 | 783.00 | 793.10 | 769.05 | 771.30 | 766.35 | 3,497 |
| Sep 25, 2024 | 796.70 | 805.70 | 786.05 | 791.35 | 786.27 | 1,612 |
| Sep 24, 2024 | 800.75 | 810.00 | 785.25 | 800.20 | 795.06 | 1,366 |
| Sep 23, 2024 | 776.45 | 805.00 | 768.05 | 799.60 | 794.47 | 3,242 |
| Sep 20, 2024 | 733.05 | 784.95 | 733.05 | 779.75 | 774.74 | 6,347 |
| Sep 19, 2024 | 765.75 | 767.95 | 729.90 | 733.40 | 728.69 | 2,539 |
| Sep 18, 2024 | 781.55 | 786.60 | 761.20 | 764.85 | 759.94 | 2,231 |
| Sep 17, 2024 | 799.90 | 799.90 | 776.95 | 781.30 | 776.28 | 3,178 |
| Sep 16, 2024 | 797.85 | 798.15 | 788.00 | 794.85 | 789.75 | 729 |
| Sep 13, 2024 | 790.95 | 807.95 | 790.95 | 797.85 | 792.73 | 932 |
| Sep 12, 2024 | 793.40 | 795.55 | 785.00 | 789.65 | 784.58 | 1,971 |
| Sep 11, 2024 | 785.10 | 804.05 | 785.10 | 792.05 | 786.97 | 714 |
| Sep 10, 2024 | 789.85 | 802.35 | 789.85 | 795.90 | 790.79 | 1,532 |
| Sep 9, 2024 | 782.35 | 799.00 | 782.35 | 786.40 | 781.35 | 1,253 |
| Sep 6, 2024 | 824.90 | 828.95 | 799.30 | 801.05 | 795.91 | 3,072 |
| Sep 5, 2024 | 827.10 | 830.95 | 817.00 | 823.25 | 817.97 | 1,368 |
| Sep 4, 2024 | 801.05 | 819.95 | 799.65 | 819.10 | 813.84 | 3,369 |
| Sep 3, 2024 | 814.00 | 814.35 | 805.00 | 810.30 | 805.10 | 665 |
| Sep 2, 2024 | 788.00 | 818.95 | 788.00 | 814.00 | 808.77 | 853 |
| Aug 30, 2024 | 808.85 | 822.20 | 801.00 | 802.25 | 797.10 | 2,284 |
| Aug 29, 2024 | 803.50 | 828.50 | 797.15 | 808.65 | 803.46 | 1,914 |
| Aug 28, 2024 | 846.50 | 848.00 | 816.50 | 819.85 | 814.59 | 2,966 |
| Aug 26, 2024 | 859.00 | 859.00 | 834.50 | 838.90 | 833.52 | 2,595 |
| Aug 23, 2024 | 856.15 | 863.05 | 845.75 | 848.00 | 842.56 | 1,265 |
| Aug 22, 2024 | 870.00 | 906.80 | 848.05 | 853.05 | 847.57 | 14,049 |
| Aug 21, 2024 | 815.00 | 863.85 | 813.45 | 857.90 | 852.39 | 6,538 |
| Aug 20, 2024 | 830.00 | 830.00 | 812.00 | 815.20 | 809.97 | 483 |
| Aug 19, 2024 | 804.85 | 829.70 | 800.30 | 828.00 | 822.69 | 5,105 |
| Aug 16, 2024 | 811.90 | 811.90 | 789.70 | 797.90 | 792.78 | 704 |
| Aug 14, 2024 | 792.00 | 798.60 | 774.05 | 791.65 | 786.57 | 1,918 |
| Aug 13, 2024 | 810.00 | 811.00 | 788.65 | 789.35 | 784.28 | 1,790 |
| Aug 12, 2024 | 800.00 | 815.85 | 800.00 | 809.75 | 804.55 | 1,033 |
| Aug 9, 2024 | 799.00 | 815.05 | 799.00 | 811.80 | 806.59 | 3,628 |
| Aug 8, 2024 | 821.50 | 821.50 | 795.40 | 797.30 | 792.18 | 3,213 |
| Aug 7, 2024 | 814.00 | 814.00 | 790.10 | 805.35 | 800.18 | 4,115 |
| Aug 6, 2024 | 785.05 | 807.25 | 783.80 | 790.65 | 785.57 | 5,852 |
| Aug 5, 2024 | 830.00 | 830.00 | 765.25 | 777.45 | 772.46 | 11,233 |
| Aug 2, 2024 | 801.00 | 844.85 | 801.00 | 827.95 | 822.64 | 4,233 |
| Aug 1, 2024 | 840.00 | 849.00 | 815.00 | 820.65 | 815.38 | 2,277 |
| Jul 31, 2024 | 859.95 | 862.00 | 834.45 | 838.60 | 833.22 | 4,223 |
| Jul 30, 2024 | 887.35 | 887.40 | 853.35 | 861.95 | 856.42 | 7,653 |
| Jul 29, 2024 | 876.00 | 900.20 | 836.95 | 888.15 | 882.45 | 24,347 |
| Jul 26, 2024 | 857.55 | 870.15 | 839.50 | 866.95 | 861.39 | 1,658 |
| Jul 25, 2024 | 828.80 | 848.00 | 824.90 | 842.15 | 836.74 | 1,981 |
| Jul 24, 2024 | 813.95 | 837.30 | 813.95 | 832.20 | 826.86 | 5,363 |
| Jul 23, 2024 | 835.00 | 835.00 | 769.60 | 813.00 | 807.78 | 6,895 |
| Jul 22, 2024 | 826.90 | 839.95 | 799.00 | 825.30 | 820.00 | 9,175 |
| Jul 19, 2024 | 839.60 | 839.60 | 804.15 | 810.65 | 805.45 | 6,908 |
| Jul 18, 2024 | 859.95 | 869.20 | 835.30 | 845.20 | 839.77 | 5,416 |
| Jul 16, 2024 | 861.00 | 869.50 | 848.00 | 851.95 | 846.48 | 5,125 |
| Jul 15, 2024 | 853.95 | 868.55 | 847.10 | 867.15 | 861.58 | 4,723 |
| Jul 12, 2024 | 873.70 | 880.00 | 856.25 | 861.70 | 856.17 | 4,159 |
| Jul 11, 2024 | 860.00 | 885.00 | 860.00 | 868.55 | 862.97 | 7,304 |
| Jul 10, 2024 | 7.39 Dividend | |||||
| Jul 10, 2024 | 893.00 | 898.00 | 854.00 | 869.60 | 864.02 | 5,711 |
| Jul 9, 2024 | 905.00 | 906.85 | 877.60 | 898.85 | 885.74 | 9,694 |
| Jul 8, 2024 | 881.00 | 914.55 | 851.00 | 900.15 | 887.02 | 33,665 |
| Jul 5, 2024 | 861.00 | 889.20 | 850.55 | 881.30 | 868.44 | 16,897 |
| Jul 4, 2024 | 857.10 | 877.80 | 857.05 | 865.15 | 852.53 | 13,276 |
| Jul 3, 2024 | 900.00 | 901.10 | 855.00 | 858.25 | 845.73 | 20,609 |
| Jul 2, 2024 | 842.35 | 909.00 | 842.35 | 893.70 | 880.66 | 81,185 |
| Jul 1, 2024 | 810.00 | 844.05 | 790.55 | 825.75 | 813.70 | 15,463 |
| Jun 28, 2024 | 810.80 | 810.80 | 786.00 | 795.45 | 783.85 | 7,968 |
| Jun 27, 2024 | 815.00 | 822.05 | 790.95 | 794.90 | 783.30 | 7,660 |
| Jun 26, 2024 | 846.00 | 846.00 | 809.45 | 817.30 | 805.38 | 9,057 |
| Jun 25, 2024 | 815.35 | 837.45 | 808.90 | 830.85 | 818.73 | 11,765 |
| Jun 24, 2024 | 830.00 | 830.00 | 796.90 | 811.65 | 799.81 | 5,058 |
| Jun 21, 2024 | 818.00 | 821.20 | 805.80 | 812.75 | 800.89 | 4,921 |
| Jun 20, 2024 | 818.55 | 824.00 | 796.95 | 817.10 | 805.18 | 15,520 |
| Jun 19, 2024 | 839.20 | 839.20 | 812.75 | 815.95 | 804.05 | 18,211 |
| Jun 18, 2024 | 849.00 | 862.00 | 830.00 | 838.40 | 826.17 | 16,281 |
| Jun 14, 2024 | 834.65 | 848.85 | 814.00 | 828.35 | 816.27 | 101,321 |
| Jun 13, 2024 | 799.00 | 838.00 | 798.95 | 818.25 | 806.31 | 29,384 |
| Jun 12, 2024 | 760.90 | 812.00 | 758.75 | 786.15 | 774.68 | 15,446 |
| Jun 11, 2024 | 735.00 | 769.80 | 725.70 | 757.55 | 746.50 | 21,323 |
| Jun 10, 2024 | 695.00 | 735.00 | 693.45 | 729.45 | 718.81 | 12,471 |
| Jun 7, 2024 | 675.05 | 706.25 | 675.05 | 696.05 | 685.90 | 5,736 |
| Jun 6, 2024 | 661.00 | 698.70 | 655.35 | 678.45 | 668.55 | 8,850 |
| Jun 5, 2024 | 641.45 | 655.00 | 615.25 | 649.65 | 640.17 | 2,947 |
| Jun 4, 2024 | 664.00 | 674.80 | 610.00 | 629.05 | 619.87 | 10,562 |
| Jun 3, 2024 | 684.90 | 690.00 | 665.70 | 684.15 | 674.17 | 6,645 |
| May 31, 2024 | 679.20 | 680.00 | 657.05 | 659.15 | 649.53 | 6,492 |
| May 30, 2024 | 688.60 | 691.80 | 668.35 | 671.70 | 661.90 | 6,453 |
| May 29, 2024 | 697.00 | 701.50 | 686.30 | 688.90 | 678.85 | 3,053 |
| May 28, 2024 | 725.00 | 727.65 | 696.00 | 698.75 | 688.56 | 12,959 |
| May 27, 2024 | 732.05 | 752.50 | 717.55 | 725.20 | 714.62 | 12,306 |
| May 24, 2024 | 706.05 | 742.40 | 706.05 | 732.05 | 721.37 | 24,234 |
| May 23, 2024 | 709.00 | 735.00 | 709.00 | 721.00 | 710.48 | 18,434 |
| May 22, 2024 | 710.25 | 729.00 | 688.50 | 708.40 | 698.07 | 50,066 |
| May 21, 2024 | 650.00 | 706.25 | 650.00 | 705.60 | 695.31 | 152,140 |
| May 17, 2024 | 578.95 | 589.00 | 577.45 | 585.95 | 577.40 | 5,520 |
| May 16, 2024 | 580.80 | 580.85 | 573.00 | 578.95 | 570.50 | 799 |
| May 15, 2024 | 569.50 | 580.00 | 567.50 | 577.10 | 568.68 | 2,471 |
| May 14, 2024 | 570.20 | 580.00 | 559.00 | 569.00 | 560.70 | 4,089 |
| May 13, 2024 | 569.75 | 569.75 | 548.50 | 559.00 | 550.85 | 807 |
| May 10, 2024 | 553.25 | 563.95 | 550.00 | 558.55 | 550.40 | 3,259 |
| May 9, 2024 | 583.00 | 583.05 | 553.20 | 555.75 | 547.64 | 6,372 |
| May 8, 2024 | 584.95 | 584.95 | 573.50 | 581.00 | 572.52 | 2,009 |
| May 7, 2024 | 580.00 | 581.00 | 571.00 | 576.05 | 567.65 | 2,330 |
| May 6, 2024 | 587.00 | 588.90 | 575.40 | 577.70 | 569.27 | 3,723 |
| May 3, 2024 | 600.70 | 602.40 | 578.00 | 584.05 | 575.53 | 4,041 |
| May 2, 2024 | 591.55 | 610.00 | 590.20 | 594.00 | 585.33 | 5,457 |
| Apr 30, 2024 | 582.65 | 610.95 | 582.65 | 590.50 | 581.89 | 15,200 |
| Apr 29, 2024 | 585.70 | 589.00 | 581.95 | 582.65 | 574.15 | 2,057 |
| Apr 26, 2024 | 584.65 | 589.00 | 579.50 | 581.65 | 573.17 | 4,899 |
| Apr 25, 2024 | 599.20 | 599.95 | 578.00 | 580.95 | 572.48 | 8,276 |