NSE - Delayed Quote INR
Aspinwall and Company Limited (ASPINWALL.NS)
277.20
-1.90
(-0.68%)
At close: 3:29:18 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 15, 2025 | 278.00 | 280.25 | 275.00 | 277.20 | 277.20 | 1,964 |
| May 14, 2025 | 275.00 | 281.00 | 271.10 | 279.10 | 279.10 | 3,168 |
| May 13, 2025 | 257.30 | 277.80 | 257.30 | 272.70 | 272.70 | 4,665 |
| May 12, 2025 | 255.75 | 266.90 | 255.75 | 263.95 | 263.95 | 2,126 |
| May 9, 2025 | 247.00 | 260.00 | 247.00 | 253.35 | 253.35 | 7,400 |
| May 8, 2025 | 263.40 | 268.40 | 254.10 | 259.55 | 259.55 | 6,286 |
| May 7, 2025 | 265.20 | 274.95 | 259.95 | 263.95 | 263.95 | 13,476 |
| May 6, 2025 | 272.00 | 272.00 | 261.95 | 264.95 | 264.95 | 4,705 |
| May 5, 2025 | 262.65 | 275.35 | 262.65 | 271.90 | 271.90 | 3,353 |
| May 2, 2025 | 281.15 | 281.15 | 269.80 | 270.00 | 270.00 | 4,119 |
| Apr 30, 2025 | 286.00 | 289.59 | 267.00 | 278.15 | 278.15 | 25,076 |
| Apr 29, 2025 | 256.33 | 287.98 | 254.96 | 284.77 | 284.77 | 93,216 |
| Apr 28, 2025 | 260.80 | 260.80 | 251.34 | 254.14 | 254.14 | 3,558 |
| Apr 25, 2025 | 261.99 | 266.45 | 251.55 | 253.89 | 253.89 | 6,613 |
| Apr 24, 2025 | 262.50 | 267.99 | 260.00 | 261.79 | 261.79 | 3,223 |
| Apr 23, 2025 | 258.59 | 265.00 | 256.00 | 259.72 | 259.72 | 5,257 |
| Apr 22, 2025 | 256.27 | 261.18 | 256.27 | 259.53 | 259.53 | 2,946 |
| Apr 21, 2025 | 259.90 | 262.00 | 254.91 | 258.89 | 258.89 | 5,291 |
| Apr 17, 2025 | 247.87 | 262.49 | 246.92 | 255.26 | 255.26 | 5,807 |
| Apr 16, 2025 | 254.00 | 254.00 | 246.00 | 247.98 | 247.98 | 9,289 |
| Apr 15, 2025 | 236.40 | 251.65 | 236.40 | 248.21 | 248.21 | 2,663 |
| Apr 11, 2025 | 239.41 | 247.78 | 234.00 | 239.16 | 239.16 | 6,514 |
| Apr 9, 2025 | 237.81 | 242.34 | 230.00 | 233.88 | 233.88 | 9,957 |
| Apr 8, 2025 | 243.15 | 243.82 | 236.99 | 239.60 | 239.60 | 4,003 |
| Apr 7, 2025 | 220.35 | 245.58 | 220.35 | 239.16 | 239.16 | 17,083 |
| Apr 4, 2025 | 253.76 | 257.00 | 250.00 | 253.77 | 253.77 | 4,933 |
| Apr 3, 2025 | 251.00 | 261.00 | 245.00 | 258.52 | 258.52 | 12,158 |
| Apr 2, 2025 | 231.94 | 273.98 | 229.75 | 252.47 | 252.47 | 60,593 |
| Apr 1, 2025 | 238.67 | 242.35 | 226.61 | 229.28 | 229.28 | 17,384 |
| Mar 28, 2025 | 236.00 | 247.70 | 230.05 | 232.65 | 232.65 | 27,847 |
| Mar 27, 2025 | 234.00 | 243.45 | 232.00 | 236.30 | 236.30 | 32,506 |
| Mar 26, 2025 | 252.05 | 252.05 | 237.35 | 241.70 | 241.70 | 17,690 |
| Mar 25, 2025 | 256.45 | 256.60 | 247.20 | 248.50 | 248.50 | 6,283 |
| Mar 24, 2025 | 262.95 | 265.35 | 252.10 | 254.10 | 254.10 | 9,285 |
| Mar 21, 2025 | 257.10 | 262.10 | 253.05 | 260.45 | 260.45 | 4,596 |
| Mar 20, 2025 | 259.15 | 261.75 | 251.65 | 253.95 | 253.95 | 4,803 |
| Mar 19, 2025 | 254.00 | 259.20 | 248.75 | 252.20 | 252.20 | 5,740 |
| Mar 18, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| Mar 17, 2025 | 249.50 | 250.10 | 236.35 | 242.60 | 242.60 | 9,195 |
| Mar 13, 2025 | 252.80 | 254.85 | 246.05 | 247.70 | 247.70 | 3,015 |
| Mar 12, 2025 | 255.25 | 256.60 | 246.00 | 248.60 | 248.60 | 3,536 |
| Mar 11, 2025 | 245.00 | 255.10 | 240.90 | 251.95 | 251.95 | 7,706 |
| Mar 10, 2025 | 261.10 | 265.00 | 246.00 | 248.20 | 248.20 | 7,133 |
| Mar 7, 2025 | 260.50 | 266.00 | 258.25 | 261.65 | 261.65 | 5,733 |
| Mar 6, 2025 | 257.00 | 265.05 | 255.80 | 261.85 | 261.85 | 7,522 |
| Mar 5, 2025 | 235.45 | 260.00 | 235.45 | 253.30 | 253.30 | 10,915 |
| Mar 4, 2025 | 236.50 | 248.05 | 229.00 | 242.65 | 242.65 | 19,491 |
| Mar 3, 2025 | 246.25 | 252.65 | 226.25 | 235.15 | 235.15 | 24,880 |
| Feb 28, 2025 | 261.00 | 266.80 | 245.20 | 251.05 | 251.05 | 16,372 |
| Feb 27, 2025 | 282.15 | 282.15 | 262.85 | 265.90 | 265.90 | 4,450 |
| Feb 25, 2025 | 283.95 | 285.15 | 277.80 | 278.70 | 278.70 | 1,589 |
| Feb 24, 2025 | 284.15 | 286.40 | 274.05 | 279.15 | 279.15 | 4,515 |
| Feb 21, 2025 | 286.00 | 296.75 | 282.10 | 282.70 | 282.70 | 9,294 |
| Feb 20, 2025 | 287.90 | 299.50 | 285.15 | 288.30 | 288.30 | 21,899 |
| Feb 19, 2025 | 280.95 | 289.85 | 279.30 | 286.65 | 286.65 | 7,799 |
| Feb 18, 2025 | 287.35 | 287.35 | 274.00 | 276.00 | 276.00 | 8,504 |
| Feb 17, 2025 | 288.25 | 292.05 | 276.60 | 282.30 | 282.30 | 35,717 |
| Feb 14, 2025 | 303.65 | 307.00 | 284.20 | 289.65 | 289.65 | 19,512 |
| Feb 13, 2025 | 306.85 | 313.80 | 303.00 | 309.35 | 309.35 | 7,830 |
| Feb 12, 2025 | 320.05 | 320.30 | 297.95 | 302.70 | 302.70 | 15,717 |
| Feb 11, 2025 | 320.40 | 329.00 | 318.05 | 322.95 | 322.95 | 38,135 |
| Feb 10, 2025 | 334.00 | 334.00 | 318.05 | 323.85 | 323.85 | 16,160 |
| Feb 7, 2025 | 320.25 | 345.90 | 317.70 | 328.45 | 328.45 | 77,965 |
| Feb 6, 2025 | 317.75 | 329.00 | 312.00 | 320.30 | 320.30 | 58,574 |
| Feb 5, 2025 | 317.50 | 325.00 | 314.00 | 316.25 | 316.25 | 42,418 |
| Feb 4, 2025 | 312.10 | 324.70 | 312.10 | 317.25 | 317.25 | 21,688 |
| Feb 3, 2025 | 306.95 | 310.60 | 297.55 | 306.85 | 306.85 | 6,322 |
| Feb 1, 2025 | 301.60 | 309.90 | 300.05 | 308.10 | 308.10 | 9,579 |
| Jan 31, 2025 | 303.70 | 311.00 | 300.10 | 301.60 | 301.60 | 22,192 |
| Jan 30, 2025 | 312.50 | 314.65 | 300.40 | 302.15 | 302.15 | 3,646 |
| Jan 29, 2025 | 291.00 | 314.30 | 291.00 | 312.20 | 312.20 | 21,045 |
| Jan 28, 2025 | 300.80 | 307.00 | 291.60 | 295.20 | 295.20 | 17,860 |
| Jan 27, 2025 | 310.45 | 313.40 | 288.45 | 296.70 | 296.70 | 23,907 |
| Jan 24, 2025 | 331.00 | 336.50 | 311.35 | 316.75 | 316.75 | 63,659 |
| Jan 23, 2025 | 312.00 | 333.00 | 308.45 | 329.35 | 329.35 | 71,669 |
| Jan 22, 2025 | 315.75 | 319.95 | 305.05 | 307.10 | 307.10 | 4,912 |
| Jan 21, 2025 | 315.00 | 320.00 | 308.60 | 315.45 | 315.45 | 27,298 |
| Jan 20, 2025 | 297.95 | 317.85 | 297.95 | 313.50 | 313.50 | 21,922 |
| Jan 17, 2025 | 294.00 | 308.00 | 290.00 | 298.00 | 298.00 | 37,596 |
| Jan 16, 2025 | 286.00 | 302.00 | 286.00 | 292.15 | 292.15 | 18,443 |
| Jan 15, 2025 | 281.00 | 287.00 | 281.00 | 283.80 | 283.80 | 8,891 |
| Jan 14, 2025 | 284.00 | 291.35 | 282.00 | 284.40 | 284.40 | 7,916 |
| Jan 13, 2025 | 303.65 | 303.70 | 283.35 | 284.50 | 284.50 | 9,842 |
| Jan 10, 2025 | 318.00 | 318.00 | 302.40 | 303.65 | 303.65 | 15,018 |
| Jan 9, 2025 | 303.00 | 324.85 | 300.80 | 317.00 | 317.00 | 64,960 |
| Jan 8, 2025 | 313.75 | 313.75 | 300.00 | 301.70 | 301.70 | 30,729 |
| Jan 7, 2025 | 293.10 | 313.50 | 293.10 | 306.55 | 306.55 | 7,027 |
| Jan 6, 2025 | 311.65 | 312.65 | 296.35 | 297.75 | 297.75 | 17,043 |
| Jan 3, 2025 | 319.80 | 325.95 | 311.15 | 312.80 | 312.80 | 37,168 |
| Jan 2, 2025 | 314.55 | 321.80 | 307.70 | 318.85 | 318.85 | 34,037 |
| Jan 1, 2025 | 307.65 | 314.00 | 302.85 | 307.75 | 307.75 | 8,178 |
| Dec 31, 2024 | 300.10 | 315.00 | 292.15 | 306.15 | 306.15 | 26,270 |
| Dec 30, 2024 | 305.00 | 308.00 | 295.00 | 301.20 | 301.20 | 35,604 |
| Dec 27, 2024 | 310.00 | 321.00 | 294.40 | 296.90 | 296.90 | 6,778 |
| Dec 26, 2024 | 292.80 | 309.05 | 292.80 | 299.90 | 299.90 | 62,986 |
| Dec 24, 2024 | 306.00 | 306.00 | 295.60 | 297.95 | 297.95 | 6,140 |
| Dec 23, 2024 | 307.00 | 307.00 | 290.35 | 296.75 | 296.75 | 11,960 |
| Dec 20, 2024 | 314.70 | 315.90 | 296.90 | 302.00 | 302.00 | 12,236 |
| Dec 19, 2024 | 319.00 | 321.80 | 311.00 | 312.20 | 312.20 | 26,736 |
| Dec 18, 2024 | 317.20 | 326.50 | 316.00 | 320.70 | 320.70 | 39,419 |
| Dec 17, 2024 | 318.00 | 319.90 | 315.00 | 315.50 | 315.50 | 6,260 |
| Dec 16, 2024 | 317.00 | 325.40 | 312.00 | 317.15 | 317.15 | 34,392 |
| Dec 13, 2024 | 318.05 | 318.05 | 310.00 | 313.05 | 313.05 | 13,036 |
| Dec 12, 2024 | 319.35 | 319.35 | 311.00 | 313.60 | 313.60 | 17,842 |
| Dec 11, 2024 | 320.30 | 324.70 | 311.00 | 315.30 | 315.30 | 23,706 |
| Dec 10, 2024 | 320.00 | 322.60 | 313.05 | 315.55 | 315.55 | 11,511 |
| Dec 9, 2024 | 327.30 | 327.30 | 313.00 | 316.25 | 316.25 | 62,236 |
| Dec 6, 2024 | 285.80 | 329.50 | 285.80 | 322.85 | 322.85 | 237,093 |
| Dec 5, 2024 | 296.00 | 296.00 | 281.90 | 283.70 | 283.70 | 63,057 |
| Dec 4, 2024 | 289.10 | 299.95 | 286.75 | 294.65 | 294.65 | 16,388 |
| Dec 3, 2024 | 278.30 | 288.25 | 278.30 | 286.05 | 286.05 | 5,756 |
| Dec 2, 2024 | 281.80 | 283.95 | 278.20 | 279.65 | 279.65 | 3,645 |
| Nov 29, 2024 | 279.95 | 285.00 | 277.25 | 281.55 | 281.55 | 29,574 |
| Nov 28, 2024 | 279.00 | 288.70 | 275.85 | 279.95 | 279.95 | 7,342 |
| Nov 27, 2024 | 273.45 | 280.00 | 273.45 | 276.05 | 276.05 | 4,707 |
| Nov 26, 2024 | 270.30 | 274.70 | 270.30 | 272.55 | 272.55 | 3,288 |
| Nov 25, 2024 | 270.00 | 277.00 | 268.75 | 270.30 | 270.30 | 3,016 |
| Nov 22, 2024 | 273.70 | 275.90 | 266.85 | 268.75 | 268.75 | 4,030 |
| Nov 21, 2024 | 279.15 | 279.55 | 268.40 | 271.10 | 271.10 | 3,610 |
| Nov 19, 2024 | 274.75 | 281.20 | 272.35 | 279.10 | 279.10 | 7,092 |
| Nov 18, 2024 | 264.45 | 274.45 | 264.00 | 270.05 | 270.05 | 26,850 |
| Nov 14, 2024 | 269.50 | 271.00 | 263.00 | 264.45 | 264.45 | 4,294 |
| Nov 13, 2024 | 273.70 | 275.15 | 263.00 | 265.05 | 265.05 | 6,676 |
| Nov 12, 2024 | 295.00 | 295.00 | 275.00 | 276.15 | 276.15 | 13,346 |
| Nov 11, 2024 | 274.00 | 286.40 | 267.15 | 282.65 | 282.65 | 15,995 |
| Nov 8, 2024 | 275.50 | 275.50 | 270.00 | 274.00 | 274.00 | 2,421 |
| Nov 7, 2024 | 277.20 | 277.60 | 272.10 | 274.95 | 274.95 | 15,352 |
| Nov 6, 2024 | 278.60 | 279.95 | 275.00 | 276.35 | 276.35 | 4,694 |
| Nov 5, 2024 | 279.85 | 281.75 | 273.70 | 275.65 | 275.65 | 14,831 |
| Nov 4, 2024 | 285.00 | 294.30 | 277.00 | 277.95 | 277.95 | 3,728 |
| Nov 1, 2024 | 288.95 | 295.00 | 278.00 | 290.65 | 290.65 | 2,653 |
| Oct 31, 2024 | 272.90 | 285.25 | 272.15 | 284.10 | 284.10 | 8,827 |
| Oct 30, 2024 | 272.10 | 274.40 | 268.30 | 270.70 | 270.70 | 1,766 |
| Oct 29, 2024 | 269.00 | 274.35 | 268.25 | 270.55 | 270.55 | 1,538 |
| Oct 28, 2024 | 265.40 | 269.20 | 262.80 | 265.40 | 265.40 | 2,311 |
| Oct 25, 2024 | 272.75 | 272.75 | 261.00 | 262.60 | 262.60 | 5,131 |
| Oct 24, 2024 | 269.35 | 283.95 | 269.35 | 274.05 | 274.05 | 4,744 |
| Oct 23, 2024 | 267.25 | 277.95 | 267.25 | 271.75 | 271.75 | 6,046 |
| Oct 22, 2024 | 276.35 | 278.15 | 260.05 | 261.65 | 261.65 | 6,716 |
| Oct 21, 2024 | 287.80 | 287.80 | 273.20 | 276.75 | 276.75 | 5,049 |
| Oct 18, 2024 | 281.35 | 285.35 | 277.95 | 282.40 | 282.40 | 3,700 |
| Oct 17, 2024 | 290.00 | 290.00 | 281.10 | 282.20 | 282.20 | 3,770 |
| Oct 16, 2024 | 280.00 | 293.45 | 277.05 | 289.30 | 289.30 | 12,634 |
| Oct 15, 2024 | 281.80 | 284.90 | 278.15 | 280.15 | 280.15 | 5,584 |
| Oct 14, 2024 | 281.50 | 284.05 | 279.05 | 280.30 | 280.30 | 4,382 |
| Oct 11, 2024 | 283.65 | 284.65 | 279.75 | 281.00 | 281.00 | 4,837 |
| Oct 10, 2024 | 276.80 | 294.50 | 275.60 | 282.25 | 282.25 | 11,655 |
| Oct 9, 2024 | 275.10 | 282.80 | 272.50 | 275.35 | 275.35 | 7,977 |
| Oct 8, 2024 | 273.95 | 283.70 | 269.50 | 273.65 | 273.65 | 9,513 |
| Oct 7, 2024 | 281.00 | 287.95 | 265.00 | 268.45 | 268.45 | 12,790 |
| Oct 4, 2024 | 283.40 | 289.25 | 278.95 | 280.80 | 280.80 | 6,747 |
| Oct 3, 2024 | 290.10 | 292.45 | 285.05 | 285.40 | 285.40 | 7,429 |
| Oct 1, 2024 | 288.70 | 295.90 | 287.55 | 292.75 | 292.75 | 5,964 |
| Sep 30, 2024 | 290.10 | 290.10 | 284.20 | 287.15 | 287.15 | 4,744 |
| Sep 27, 2024 | 292.25 | 293.15 | 287.10 | 288.55 | 288.55 | 5,002 |
| Sep 26, 2024 | 293.00 | 297.40 | 289.00 | 291.85 | 291.85 | 9,167 |
| Sep 25, 2024 | 294.30 | 298.20 | 293.00 | 293.75 | 293.75 | 5,202 |
| Sep 24, 2024 | 296.10 | 302.55 | 291.95 | 292.75 | 292.75 | 9,433 |
| Sep 23, 2024 | 293.00 | 299.50 | 293.00 | 297.10 | 297.10 | 12,305 |
| Sep 20, 2024 | 288.00 | 301.30 | 288.00 | 293.30 | 293.30 | 14,786 |
| Sep 19, 2024 | 295.00 | 299.75 | 285.20 | 289.00 | 289.00 | 11,579 |
| Sep 18, 2024 | 300.90 | 300.90 | 295.00 | 296.10 | 296.10 | 7,678 |
| Sep 17, 2024 | 308.00 | 308.00 | 296.55 | 299.35 | 299.35 | 13,978 |
| Sep 16, 2024 | 296.20 | 313.30 | 293.00 | 305.70 | 305.70 | 55,059 |
| Sep 13, 2024 | 300.05 | 307.00 | 293.00 | 294.65 | 294.65 | 26,544 |
| Sep 12, 2024 | 299.50 | 304.40 | 298.35 | 299.30 | 299.30 | 6,706 |
| Sep 11, 2024 | 302.35 | 306.80 | 296.85 | 297.90 | 297.90 | 23,644 |
| Sep 10, 2024 | 302.05 | 304.00 | 295.30 | 301.55 | 301.55 | 16,978 |
| Sep 9, 2024 | 299.05 | 302.30 | 294.70 | 295.95 | 295.95 | 6,947 |
| Sep 6, 2024 | 304.00 | 312.85 | 298.65 | 301.65 | 301.65 | 23,294 |
| Sep 5, 2024 | 299.40 | 304.95 | 295.80 | 302.70 | 302.70 | 26,324 |
| Sep 4, 2024 | 292.00 | 301.95 | 286.90 | 293.75 | 293.75 | 32,041 |
| Sep 3, 2024 | 292.05 | 295.35 | 285.00 | 288.70 | 288.70 | 17,464 |
| Sep 2, 2024 | 297.20 | 304.00 | 291.45 | 292.05 | 292.05 | 13,052 |
| Aug 30, 2024 | 301.00 | 301.00 | 294.50 | 295.65 | 295.65 | 7,414 |
| Aug 29, 2024 | 301.75 | 307.00 | 296.00 | 297.25 | 297.25 | 23,509 |
| Aug 28, 2024 | 300.00 | 305.25 | 299.95 | 301.70 | 301.70 | 12,372 |
| Aug 27, 2024 | 297.75 | 308.00 | 297.00 | 298.40 | 298.40 | 20,852 |
| Aug 26, 2024 | 308.00 | 308.00 | 293.35 | 296.25 | 296.25 | 25,040 |
| Aug 23, 2024 | 311.20 | 317.70 | 300.95 | 303.45 | 303.45 | 28,039 |
| Aug 22, 2024 | 304.00 | 319.00 | 303.65 | 314.00 | 314.00 | 135,616 |
| Aug 21, 2024 | 287.80 | 310.00 | 287.05 | 299.10 | 299.10 | 114,604 |
| Aug 20, 2024 | 295.25 | 299.45 | 285.30 | 286.25 | 286.25 | 29,885 |
| Aug 19, 2024 | 288.85 | 310.00 | 286.00 | 297.95 | 297.95 | 195,394 |
| Aug 16, 2024 | 275.50 | 302.00 | 275.50 | 288.00 | 288.00 | 33,181 |
| Aug 14, 2024 | 285.90 | 290.80 | 277.40 | 278.00 | 278.00 | 12,101 |
| Aug 13, 2024 | 295.00 | 298.45 | 285.00 | 285.90 | 285.90 | 10,179 |
| Aug 12, 2024 | 300.25 | 300.25 | 282.20 | 292.30 | 292.30 | 13,548 |
| Aug 9, 2024 | 292.00 | 305.00 | 291.90 | 300.25 | 300.25 | 26,312 |
| Aug 8, 2024 | 277.00 | 308.00 | 275.50 | 290.50 | 290.50 | 77,938 |
| Aug 7, 2024 | 276.00 | 281.80 | 272.40 | 274.15 | 274.15 | 10,705 |
| Aug 6, 2024 | 279.00 | 284.85 | 273.10 | 273.75 | 273.75 | 11,131 |
| Aug 5, 2024 | 281.00 | 282.80 | 271.50 | 273.00 | 273.00 | 21,181 |
| Aug 2, 2024 | 285.00 | 287.90 | 277.30 | 283.35 | 283.35 | 32,971 |
| Aug 1, 2024 | 292.80 | 297.70 | 288.30 | 290.35 | 290.35 | 15,083 |
| Jul 31, 2024 | 304.70 | 305.90 | 294.05 | 295.30 | 295.30 | 15,320 |
| Jul 30, 2024 | 299.20 | 315.00 | 292.80 | 303.15 | 303.15 | 54,855 |
| Jul 29, 2024 | 284.00 | 315.90 | 283.70 | 296.80 | 296.80 | 121,838 |
| Jul 26, 2024 | 279.70 | 288.90 | 279.05 | 281.20 | 281.20 | 6,747 |
| Jul 25, 2024 | 275.00 | 286.60 | 275.00 | 282.30 | 282.30 | 6,604 |
| Jul 24, 2024 | 280.10 | 284.95 | 275.00 | 276.80 | 276.80 | 6,919 |
| Jul 23, 2024 | 276.00 | 286.55 | 272.00 | 281.35 | 281.35 | 7,255 |
| Jul 22, 2024 | 274.25 | 286.00 | 266.75 | 276.50 | 276.50 | 17,204 |
| Jul 19, 2024 | 280.30 | 291.75 | 270.30 | 272.90 | 272.90 | 25,582 |
| Jul 18, 2024 | 6 Dividend | |||||
| Jul 18, 2024 | 303.00 | 306.00 | 282.05 | 283.55 | 283.55 | 27,244 |
| Jul 16, 2024 | 314.20 | 315.20 | 300.35 | 302.30 | 296.30 | 23,840 |
| Jul 15, 2024 | 296.10 | 315.00 | 295.05 | 308.10 | 301.98 | 81,790 |
| Jul 12, 2024 | 302.10 | 308.80 | 293.00 | 296.10 | 290.22 | 36,788 |
| Jul 11, 2024 | 281.45 | 302.00 | 275.05 | 300.25 | 294.29 | 60,077 |
| Jul 10, 2024 | 286.00 | 286.50 | 275.55 | 280.70 | 275.13 | 10,626 |
| Jul 9, 2024 | 280.00 | 287.80 | 276.65 | 284.50 | 278.85 | 10,869 |
| Jul 8, 2024 | 282.00 | 282.00 | 275.15 | 276.65 | 271.16 | 6,751 |
| Jul 5, 2024 | 274.35 | 284.55 | 274.35 | 278.05 | 272.53 | 9,184 |
| Jul 4, 2024 | 279.00 | 287.95 | 275.50 | 276.70 | 271.21 | 6,878 |
| Jul 3, 2024 | 289.95 | 289.95 | 279.30 | 281.40 | 275.81 | 3,587 |
| Jul 2, 2024 | 280.00 | 290.00 | 273.00 | 283.70 | 278.07 | 10,956 |
| Jul 1, 2024 | 275.60 | 284.95 | 275.15 | 278.85 | 273.32 | 3,450 |
| Jun 28, 2024 | 276.00 | 281.00 | 271.10 | 274.50 | 269.05 | 4,810 |
| Jun 27, 2024 | 283.15 | 284.40 | 270.50 | 273.50 | 268.07 | 9,852 |
| Jun 26, 2024 | 282.70 | 287.15 | 281.95 | 283.70 | 278.07 | 5,714 |
| Jun 25, 2024 | 279.40 | 289.00 | 279.40 | 283.15 | 277.53 | 7,509 |
| Jun 24, 2024 | 283.05 | 285.95 | 278.30 | 282.00 | 276.40 | 5,690 |
| Jun 21, 2024 | 291.70 | 291.90 | 280.40 | 282.95 | 277.33 | 20,014 |
| Jun 20, 2024 | 287.90 | 308.80 | 276.40 | 290.15 | 284.39 | 163,377 |
| Jun 19, 2024 | 268.05 | 292.50 | 263.70 | 278.55 | 273.02 | 21,943 |
| Jun 18, 2024 | 269.40 | 271.25 | 267.80 | 268.70 | 263.37 | 3,954 |
| Jun 14, 2024 | 274.40 | 277.20 | 267.00 | 268.00 | 262.68 | 11,437 |
| Jun 13, 2024 | 271.75 | 275.00 | 265.10 | 273.00 | 267.58 | 9,325 |
| Jun 12, 2024 | 269.40 | 271.60 | 268.05 | 270.25 | 264.89 | 2,734 |
| Jun 11, 2024 | 266.40 | 269.00 | 264.95 | 268.05 | 262.73 | 4,787 |
| Jun 10, 2024 | 273.00 | 273.00 | 265.00 | 266.35 | 261.06 | 3,626 |
| Jun 7, 2024 | 269.00 | 273.95 | 263.55 | 270.60 | 265.23 | 8,579 |
| Jun 6, 2024 | 259.80 | 268.90 | 259.80 | 266.15 | 260.87 | 7,414 |
| Jun 5, 2024 | 258.00 | 258.40 | 243.95 | 255.80 | 250.72 | 5,958 |
| Jun 4, 2024 | 270.00 | 270.00 | 223.70 | 250.35 | 245.38 | 16,010 |
| Jun 3, 2024 | 262.00 | 280.00 | 261.00 | 262.20 | 257.00 | 10,940 |
| May 31, 2024 | 267.30 | 268.85 | 260.10 | 261.05 | 255.87 | 3,509 |
| May 30, 2024 | 270.00 | 275.00 | 261.35 | 262.95 | 257.73 | 12,399 |
| May 29, 2024 | 268.00 | 268.00 | 257.85 | 263.15 | 257.93 | 4,511 |
| May 28, 2024 | 274.50 | 274.50 | 260.15 | 262.15 | 256.95 | 6,598 |
| May 27, 2024 | 271.20 | 275.00 | 269.35 | 271.30 | 265.92 | 3,919 |
| May 24, 2024 | 276.70 | 276.75 | 268.20 | 269.25 | 263.91 | 4,621 |
| May 23, 2024 | 275.10 | 278.25 | 266.60 | 270.75 | 265.38 | 8,683 |
| May 22, 2024 | 274.95 | 280.05 | 268.30 | 271.85 | 266.45 | 6,614 |
| May 21, 2024 | 281.50 | 287.50 | 274.05 | 274.95 | 269.49 | 10,726 |
| May 17, 2024 | 273.45 | 288.95 | 268.20 | 283.55 | 277.92 | 37,617 |
| May 16, 2024 | 272.50 | 275.10 | 266.45 | 267.70 | 262.39 | 4,844 |
| May 15, 2024 | 274.00 | 278.45 | 268.55 | 271.20 | 265.82 | 4,155 |