NSE - Delayed Quote INR
Bajaj Electricals Limited (BAJAJELEC.NS)
610.20
+80.30
+(15.15%)
At close: May 12 at 3:30:00 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 12, 2025 | 540.05 | 624.35 | 535.00 | 610.20 | 610.20 | 2,216,897 |
| May 9, 2025 | 520.00 | 533.85 | 520.00 | 529.90 | 529.90 | 42,030 |
| May 8, 2025 | 545.85 | 556.85 | 536.00 | 539.80 | 539.80 | 32,571 |
| May 7, 2025 | 528.00 | 547.20 | 524.10 | 544.90 | 544.90 | 41,310 |
| May 6, 2025 | 550.40 | 553.45 | 535.15 | 537.35 | 537.35 | 31,778 |
| May 5, 2025 | 537.10 | 548.95 | 530.20 | 546.25 | 546.25 | 47,027 |
| May 2, 2025 | 553.30 | 553.30 | 531.70 | 536.10 | 536.10 | 46,070 |
| Apr 30, 2025 | 562.60 | 562.60 | 541.40 | 545.10 | 545.10 | 75,967 |
| Apr 29, 2025 | 559.00 | 565.40 | 554.10 | 560.15 | 560.15 | 34,476 |
| Apr 28, 2025 | 553.00 | 560.50 | 544.15 | 558.40 | 558.40 | 45,238 |
| Apr 25, 2025 | 575.00 | 576.35 | 546.80 | 553.60 | 553.60 | 89,955 |
| Apr 24, 2025 | 565.85 | 579.95 | 563.50 | 576.25 | 576.25 | 101,229 |
| Apr 23, 2025 | 565.20 | 569.00 | 552.60 | 567.30 | 567.30 | 98,254 |
| Apr 22, 2025 | 549.00 | 564.20 | 547.75 | 560.75 | 560.75 | 123,722 |
| Apr 21, 2025 | 544.50 | 551.25 | 536.20 | 547.75 | 547.75 | 104,889 |
| Apr 17, 2025 | 561.00 | 568.00 | 541.00 | 544.05 | 544.05 | 323,368 |
| Apr 16, 2025 | 516.90 | 556.00 | 508.90 | 551.85 | 551.85 | 431,085 |
| Apr 15, 2025 | 520.05 | 529.35 | 509.90 | 513.60 | 513.60 | 230,877 |
| Apr 11, 2025 | 525.15 | 538.00 | 507.95 | 509.90 | 509.90 | 148,932 |
| Apr 9, 2025 | 532.00 | 537.95 | 514.00 | 516.65 | 516.65 | 44,223 |
| Apr 8, 2025 | 533.35 | 548.65 | 520.95 | 532.45 | 532.45 | 66,727 |
| Apr 7, 2025 | 519.20 | 538.40 | 490.00 | 533.35 | 533.35 | 105,709 |
| Apr 4, 2025 | 560.95 | 560.95 | 527.00 | 539.25 | 539.25 | 299,521 |
| Apr 3, 2025 | 550.85 | 561.95 | 548.80 | 557.45 | 557.45 | 40,710 |
| Apr 2, 2025 | 552.40 | 558.00 | 535.15 | 550.85 | 550.85 | 89,171 |
| Apr 1, 2025 | 544.00 | 555.00 | 538.05 | 547.70 | 547.70 | 63,460 |
| Mar 28, 2025 | 555.75 | 570.75 | 539.50 | 544.00 | 544.00 | 114,996 |
| Mar 27, 2025 | 580.05 | 580.05 | 537.15 | 548.25 | 548.25 | 345,535 |
| Mar 26, 2025 | 589.30 | 592.40 | 576.00 | 580.10 | 580.10 | 34,964 |
| Mar 25, 2025 | 617.00 | 619.40 | 585.00 | 586.80 | 586.80 | 89,632 |
| Mar 24, 2025 | 599.00 | 616.15 | 597.20 | 609.50 | 609.50 | 72,420 |
| Mar 21, 2025 | 582.10 | 603.50 | 577.50 | 597.20 | 597.20 | 66,751 |
| Mar 20, 2025 | 583.70 | 592.55 | 576.00 | 582.10 | 582.10 | 58,276 |
| Mar 19, 2025 | 567.00 | 590.00 | 567.00 | 577.90 | 577.90 | 126,466 |
| Mar 18, 2025 | 541.30 | 541.30 | 541.30 | 541.30 | 541.30 | - |
| Mar 17, 2025 | 570.30 | 573.85 | 538.15 | 541.30 | 541.30 | 83,686 |
| Mar 13, 2025 | 579.85 | 579.85 | 561.45 | 565.85 | 565.85 | 41,453 |
| Mar 12, 2025 | 587.40 | 595.05 | 574.50 | 576.40 | 576.40 | 54,279 |
| Mar 11, 2025 | 602.00 | 605.85 | 581.15 | 584.30 | 584.30 | 71,220 |
| Mar 10, 2025 | 606.00 | 610.45 | 597.05 | 607.50 | 607.50 | 41,261 |
| Mar 7, 2025 | 610.30 | 624.30 | 603.50 | 606.65 | 606.65 | 55,895 |
| Mar 6, 2025 | 612.35 | 620.00 | 599.75 | 610.30 | 610.30 | 51,338 |
| Mar 5, 2025 | 589.05 | 612.00 | 587.75 | 610.05 | 610.05 | 41,153 |
| Mar 4, 2025 | 591.25 | 605.85 | 580.50 | 590.60 | 590.60 | 40,685 |
| Mar 3, 2025 | 605.00 | 612.90 | 569.55 | 591.25 | 591.25 | 63,598 |
| Feb 28, 2025 | 637.65 | 637.65 | 600.00 | 603.35 | 603.35 | 50,360 |
| Feb 27, 2025 | 623.40 | 643.95 | 610.55 | 637.65 | 637.65 | 45,647 |
| Feb 25, 2025 | 649.00 | 656.65 | 616.90 | 620.15 | 620.15 | 75,432 |
| Feb 24, 2025 | 653.85 | 676.50 | 641.40 | 647.05 | 647.05 | 86,075 |
| Feb 21, 2025 | 653.05 | 749.00 | 653.05 | 670.00 | 670.00 | 1,014,585 |
| Feb 20, 2025 | 656.90 | 669.95 | 653.10 | 656.60 | 656.60 | 30,064 |
| Feb 19, 2025 | 655.00 | 664.00 | 649.95 | 654.95 | 654.95 | 44,797 |
| Feb 18, 2025 | 660.00 | 666.90 | 653.00 | 657.70 | 657.70 | 10,178 |
| Feb 17, 2025 | 677.75 | 697.90 | 655.00 | 659.85 | 659.85 | 41,908 |
| Feb 14, 2025 | 701.50 | 701.50 | 669.60 | 677.75 | 677.75 | 15,627 |
| Feb 13, 2025 | 690.70 | 704.50 | 689.05 | 697.95 | 697.95 | 20,663 |
| Feb 12, 2025 | 710.10 | 710.10 | 677.05 | 687.05 | 687.05 | 19,005 |
| Feb 11, 2025 | 720.00 | 721.95 | 696.00 | 706.35 | 706.35 | 24,880 |
| Feb 10, 2025 | 732.05 | 732.05 | 712.80 | 716.70 | 716.70 | 13,590 |
| Feb 7, 2025 | 735.95 | 735.95 | 712.10 | 726.50 | 726.50 | 23,942 |
| Feb 6, 2025 | 734.00 | 739.00 | 720.00 | 734.10 | 734.10 | 24,858 |
| Feb 5, 2025 | 727.55 | 738.00 | 710.10 | 730.15 | 730.15 | 48,863 |
| Feb 4, 2025 | 719.00 | 749.00 | 707.05 | 727.55 | 727.55 | 148,136 |
| Feb 3, 2025 | 715.00 | 731.65 | 698.00 | 719.30 | 719.30 | 45,785 |
| Feb 1, 2025 | 700.60 | 718.30 | 694.55 | 712.70 | 712.70 | 35,131 |
| Jan 31, 2025 | 695.40 | 706.00 | 690.80 | 700.60 | 700.60 | 21,052 |
| Jan 30, 2025 | 680.05 | 706.40 | 679.75 | 691.95 | 691.95 | 33,013 |
| Jan 29, 2025 | 664.80 | 686.00 | 658.85 | 680.55 | 680.55 | 17,908 |
| Jan 28, 2025 | 661.00 | 679.00 | 650.50 | 664.80 | 664.80 | 21,867 |
| Jan 27, 2025 | 666.10 | 679.80 | 650.00 | 673.35 | 673.35 | 32,275 |
| Jan 24, 2025 | 690.90 | 690.90 | 664.00 | 666.10 | 666.10 | 20,420 |
| Jan 23, 2025 | 664.85 | 690.95 | 655.85 | 684.75 | 684.75 | 33,930 |
| Jan 22, 2025 | 684.20 | 684.20 | 650.00 | 657.10 | 657.10 | 65,792 |
| Jan 21, 2025 | 708.00 | 710.00 | 675.00 | 680.60 | 680.60 | 75,636 |
| Jan 20, 2025 | 731.45 | 731.45 | 703.00 | 704.25 | 704.25 | 66,238 |
| Jan 17, 2025 | 735.00 | 735.00 | 715.10 | 720.65 | 720.65 | 30,488 |
| Jan 16, 2025 | 733.60 | 753.45 | 725.30 | 731.40 | 731.40 | 33,453 |
| Jan 15, 2025 | 756.15 | 769.90 | 737.00 | 740.15 | 740.15 | 20,189 |
| Jan 14, 2025 | 733.00 | 764.00 | 730.80 | 750.35 | 750.35 | 10,113 |
| Jan 13, 2025 | 753.05 | 760.20 | 723.35 | 733.00 | 733.00 | 18,609 |
| Jan 10, 2025 | 770.30 | 770.30 | 752.00 | 760.25 | 760.25 | 10,473 |
| Jan 9, 2025 | 767.65 | 785.15 | 760.00 | 766.45 | 766.45 | 25,015 |
| Jan 8, 2025 | 790.60 | 804.45 | 765.05 | 767.65 | 767.65 | 17,510 |
| Jan 7, 2025 | 765.70 | 796.00 | 752.95 | 781.55 | 781.55 | 21,784 |
| Jan 6, 2025 | 781.80 | 792.40 | 751.25 | 759.45 | 759.45 | 28,314 |
| Jan 3, 2025 | 789.95 | 805.85 | 775.00 | 777.70 | 777.70 | 26,510 |
| Jan 2, 2025 | 766.90 | 790.00 | 764.50 | 783.55 | 783.55 | 18,694 |
| Jan 1, 2025 | 760.60 | 771.60 | 760.05 | 765.55 | 765.55 | 16,043 |
| Dec 31, 2024 | 752.30 | 781.40 | 749.00 | 767.55 | 767.55 | 21,901 |
| Dec 30, 2024 | 760.75 | 761.10 | 745.00 | 748.35 | 748.35 | 15,157 |
| Dec 27, 2024 | 762.90 | 765.95 | 755.00 | 758.10 | 758.10 | 11,636 |
| Dec 26, 2024 | 770.65 | 772.75 | 754.00 | 758.95 | 758.95 | 20,126 |
| Dec 24, 2024 | 767.00 | 776.15 | 762.45 | 768.75 | 768.75 | 15,486 |
| Dec 23, 2024 | 778.30 | 782.80 | 760.00 | 764.00 | 764.00 | 19,441 |
| Dec 20, 2024 | 800.15 | 800.15 | 766.20 | 774.20 | 774.20 | 30,990 |
| Dec 19, 2024 | 812.80 | 812.80 | 793.00 | 800.15 | 800.15 | 14,944 |
| Dec 18, 2024 | 820.70 | 820.70 | 798.55 | 807.15 | 807.15 | 19,979 |
| Dec 17, 2024 | 820.00 | 825.95 | 810.00 | 820.70 | 820.70 | 13,923 |
| Dec 16, 2024 | 821.00 | 825.25 | 811.00 | 820.20 | 820.20 | 16,092 |
| Dec 13, 2024 | 816.10 | 822.95 | 802.00 | 816.70 | 816.70 | 17,967 |
| Dec 12, 2024 | 834.65 | 834.80 | 812.05 | 817.70 | 817.70 | 23,043 |
| Dec 11, 2024 | 840.15 | 847.95 | 825.95 | 830.40 | 830.40 | 56,666 |
| Dec 10, 2024 | 821.00 | 866.50 | 813.75 | 853.80 | 853.80 | 434,328 |
| Dec 9, 2024 | 800.15 | 817.00 | 800.00 | 810.20 | 810.20 | 31,641 |
| Dec 6, 2024 | 790.00 | 803.95 | 781.55 | 800.15 | 800.15 | 42,906 |
| Dec 5, 2024 | 792.00 | 799.45 | 784.50 | 788.35 | 788.35 | 25,494 |
| Dec 4, 2024 | 792.95 | 801.00 | 784.15 | 794.15 | 794.15 | 34,861 |
| Dec 3, 2024 | 788.00 | 798.70 | 779.55 | 787.00 | 787.00 | 60,111 |
| Dec 2, 2024 | 760.05 | 794.00 | 760.05 | 782.45 | 782.45 | 38,931 |
| Nov 29, 2024 | 793.95 | 794.45 | 761.35 | 767.15 | 767.15 | 52,151 |
| Nov 28, 2024 | 775.95 | 790.00 | 758.35 | 765.05 | 765.05 | 57,657 |
| Nov 27, 2024 | 766.75 | 769.95 | 758.35 | 767.75 | 767.75 | 21,801 |
| Nov 26, 2024 | 755.05 | 775.00 | 752.00 | 766.75 | 766.75 | 39,635 |
| Nov 25, 2024 | 764.90 | 766.85 | 745.00 | 749.50 | 749.50 | 52,202 |
| Nov 22, 2024 | 756.00 | 758.00 | 746.30 | 750.65 | 750.65 | 25,910 |
| Nov 21, 2024 | 762.85 | 764.65 | 736.70 | 753.70 | 753.70 | 43,421 |
| Nov 19, 2024 | 767.85 | 773.15 | 759.95 | 762.45 | 762.45 | 54,404 |
| Nov 18, 2024 | 782.30 | 786.95 | 752.20 | 765.60 | 765.60 | 505,964 |
| Nov 14, 2024 | 809.00 | 809.00 | 778.00 | 782.30 | 782.30 | 46,122 |
| Nov 13, 2024 | 831.00 | 848.75 | 804.00 | 806.15 | 806.15 | 32,183 |
| Nov 12, 2024 | 857.05 | 858.05 | 830.60 | 835.20 | 835.20 | 39,754 |
| Nov 11, 2024 | 878.25 | 878.25 | 854.60 | 858.90 | 858.90 | 37,385 |
| Nov 8, 2024 | 911.00 | 911.00 | 854.05 | 878.50 | 878.50 | 282,812 |
| Nov 7, 2024 | 884.65 | 927.00 | 847.85 | 919.45 | 919.45 | 374,548 |
| Nov 6, 2024 | 875.50 | 887.75 | 871.05 | 884.65 | 884.65 | 30,034 |
| Nov 5, 2024 | 857.65 | 882.00 | 852.15 | 875.05 | 875.05 | 21,164 |
| Nov 4, 2024 | 884.95 | 885.95 | 856.80 | 875.15 | 875.15 | 36,875 |
| Nov 1, 2024 | 905.95 | 905.95 | 855.00 | 872.55 | 872.55 | 14,262 |
| Oct 31, 2024 | 869.70 | 890.00 | 862.70 | 871.00 | 871.00 | 17,195 |
| Oct 30, 2024 | 869.95 | 871.00 | 854.55 | 866.20 | 866.20 | 15,128 |
| Oct 29, 2024 | 867.15 | 869.95 | 843.75 | 863.00 | 863.00 | 18,820 |
| Oct 28, 2024 | 851.25 | 860.00 | 827.05 | 855.65 | 855.65 | 26,775 |
| Oct 25, 2024 | 871.25 | 871.25 | 840.25 | 844.35 | 844.35 | 17,328 |
| Oct 24, 2024 | 863.55 | 890.00 | 854.55 | 868.30 | 868.30 | 13,503 |
| Oct 23, 2024 | 850.00 | 869.00 | 827.90 | 863.55 | 863.55 | 25,552 |
| Oct 22, 2024 | 863.95 | 864.35 | 850.00 | 854.30 | 854.30 | 36,558 |
| Oct 21, 2024 | 869.65 | 870.95 | 848.05 | 857.70 | 857.70 | 50,101 |
| Oct 18, 2024 | 878.00 | 879.45 | 854.95 | 860.10 | 860.10 | 48,676 |
| Oct 17, 2024 | 883.70 | 886.60 | 871.65 | 875.85 | 875.85 | 26,810 |
| Oct 16, 2024 | 897.00 | 901.10 | 880.00 | 883.70 | 883.70 | 50,488 |
| Oct 15, 2024 | 910.80 | 912.15 | 891.95 | 895.60 | 895.60 | 126,349 |
| Oct 14, 2024 | 907.35 | 910.40 | 895.05 | 905.55 | 905.55 | 29,513 |
| Oct 11, 2024 | 913.30 | 915.75 | 897.70 | 900.90 | 900.90 | 38,201 |
| Oct 10, 2024 | 914.85 | 917.85 | 905.70 | 909.25 | 909.25 | 28,982 |
| Oct 9, 2024 | 924.95 | 929.60 | 898.60 | 902.35 | 902.35 | 97,536 |
| Oct 8, 2024 | 915.95 | 928.80 | 905.20 | 922.95 | 922.95 | 20,087 |
| Oct 7, 2024 | 929.30 | 935.65 | 905.00 | 913.30 | 913.30 | 32,304 |
| Oct 4, 2024 | 951.15 | 952.45 | 919.20 | 928.90 | 928.90 | 71,080 |
| Oct 3, 2024 | 965.00 | 969.40 | 944.55 | 948.15 | 948.15 | 38,200 |
| Oct 1, 2024 | 972.25 | 973.95 | 963.30 | 969.40 | 969.40 | 25,859 |
| Sep 30, 2024 | 981.35 | 983.40 | 964.05 | 972.25 | 972.25 | 62,044 |
| Sep 27, 2024 | 971.05 | 990.00 | 962.40 | 981.35 | 981.35 | 174,084 |
| Sep 26, 2024 | 981.10 | 981.10 | 965.00 | 970.95 | 970.95 | 30,811 |
| Sep 25, 2024 | 979.00 | 990.00 | 971.90 | 979.45 | 979.45 | 22,034 |
| Sep 24, 2024 | 988.00 | 988.00 | 969.95 | 979.80 | 979.80 | 51,860 |
| Sep 23, 2024 | 994.20 | 994.25 | 978.00 | 981.15 | 981.15 | 43,160 |
| Sep 20, 2024 | 1,011.00 | 1,011.00 | 980.00 | 986.60 | 986.60 | 66,812 |
| Sep 19, 2024 | 986.00 | 1,038.00 | 970.00 | 1,011.15 | 1,011.15 | 72,846 |
| Sep 18, 2024 | 991.35 | 998.00 | 976.05 | 979.60 | 979.60 | 20,596 |
| Sep 17, 2024 | 981.00 | 998.00 | 979.00 | 983.45 | 983.45 | 27,166 |
| Sep 16, 2024 | 996.25 | 996.60 | 978.80 | 990.80 | 990.80 | 54,650 |
| Sep 13, 2024 | 985.00 | 996.00 | 976.05 | 987.50 | 987.50 | 142,454 |
| Sep 12, 2024 | 998.00 | 998.00 | 971.10 | 982.75 | 982.75 | 53,358 |
| Sep 11, 2024 | 999.70 | 1,016.30 | 990.00 | 992.40 | 992.40 | 94,009 |
| Sep 10, 2024 | 991.00 | 1,007.10 | 985.50 | 988.90 | 988.90 | 213,172 |
| Sep 9, 2024 | 1,010.00 | 1,010.00 | 979.55 | 984.30 | 984.30 | 38,102 |
| Sep 6, 2024 | 978.05 | 1,022.00 | 978.05 | 1,003.90 | 1,003.90 | 232,137 |
| Sep 5, 2024 | 978.00 | 982.60 | 974.30 | 976.60 | 976.60 | 17,720 |
| Sep 4, 2024 | 977.00 | 986.70 | 967.20 | 973.15 | 973.15 | 39,772 |
| Sep 3, 2024 | 972.55 | 988.90 | 966.30 | 979.30 | 979.30 | 62,754 |
| Sep 2, 2024 | 962.00 | 969.95 | 959.70 | 962.90 | 962.90 | 35,168 |
| Aug 30, 2024 | 969.00 | 976.00 | 945.85 | 959.65 | 959.65 | 53,700 |
| Aug 29, 2024 | 964.00 | 968.95 | 955.00 | 963.20 | 963.20 | 41,708 |
| Aug 28, 2024 | 962.55 | 968.15 | 953.10 | 959.90 | 959.90 | 35,528 |
| Aug 27, 2024 | 982.50 | 990.25 | 935.35 | 961.35 | 961.35 | 235,445 |
| Aug 26, 2024 | 985.00 | 998.40 | 973.00 | 974.55 | 974.55 | 46,577 |
| Aug 23, 2024 | 979.25 | 984.60 | 966.95 | 979.45 | 979.45 | 52,584 |
| Aug 22, 2024 | 981.70 | 986.00 | 967.55 | 972.25 | 972.25 | 44,441 |
| Aug 21, 2024 | 968.45 | 985.15 | 966.80 | 977.05 | 977.05 | 554,969 |
| Aug 20, 2024 | 956.55 | 967.00 | 946.60 | 961.15 | 961.15 | 394,892 |
| Aug 19, 2024 | 991.80 | 1,002.25 | 947.25 | 951.70 | 951.70 | 139,814 |
| Aug 16, 2024 | 957.55 | 1,005.00 | 957.55 | 985.55 | 985.55 | 192,037 |
| Aug 14, 2024 | 992.00 | 992.00 | 947.25 | 957.50 | 957.50 | 67,821 |
| Aug 13, 2024 | 990.00 | 1,010.95 | 975.00 | 978.75 | 978.75 | 92,065 |
| Aug 12, 2024 | 985.90 | 1,015.80 | 978.40 | 987.95 | 987.95 | 60,045 |
| Aug 9, 2024 | 968.20 | 985.00 | 967.30 | 978.40 | 978.40 | 27,505 |
| Aug 8, 2024 | 968.95 | 975.00 | 962.45 | 964.40 | 964.40 | 18,333 |
| Aug 7, 2024 | 967.90 | 977.10 | 932.50 | 960.20 | 960.20 | 46,409 |
| Aug 6, 2024 | 966.65 | 994.90 | 932.10 | 966.30 | 966.30 | 275,235 |
| Aug 5, 2024 | 980.05 | 983.25 | 960.35 | 962.75 | 962.75 | 39,719 |
| Aug 2, 2024 | 992.70 | 1,009.40 | 992.00 | 995.90 | 995.90 | 26,525 |
| Aug 1, 2024 | 1,004.60 | 1,019.70 | 995.00 | 1,000.35 | 1,000.35 | 54,182 |
| Jul 31, 2024 | 1,012.50 | 1,014.00 | 994.00 | 998.70 | 998.70 | 84,289 |
| Jul 30, 2024 | 1,024.70 | 1,028.55 | 1,000.00 | 1,007.60 | 1,007.60 | 240,729 |
| Jul 29, 2024 | 1,020.00 | 1,030.00 | 1,010.80 | 1,019.00 | 1,019.00 | 51,426 |
| Jul 26, 2024 | 999.80 | 1,010.00 | 994.55 | 1,003.60 | 1,003.60 | 27,294 |
| Jul 25, 2024 | 994.70 | 1,000.00 | 983.00 | 994.10 | 994.10 | 24,009 |
| Jul 24, 2024 | 980.00 | 999.00 | 970.05 | 990.00 | 990.00 | 40,091 |
| Jul 23, 2024 | 997.00 | 999.90 | 965.00 | 968.80 | 968.80 | 53,385 |
| Jul 22, 2024 | 980.05 | 1,012.05 | 971.30 | 994.55 | 994.55 | 46,550 |
| Jul 19, 2024 | 3 Dividend | |||||
| Jul 19, 2024 | 1,009.00 | 1,011.00 | 986.90 | 992.95 | 992.95 | 45,242 |
| Jul 18, 2024 | 1,020.00 | 1,049.95 | 984.70 | 1,010.85 | 1,007.85 | 108,164 |
| Jul 16, 2024 | 1,071.00 | 1,074.35 | 1,054.10 | 1,056.80 | 1,053.66 | 16,432 |
| Jul 15, 2024 | 1,068.20 | 1,072.65 | 1,050.00 | 1,065.15 | 1,061.99 | 31,269 |
| Jul 12, 2024 | 1,065.35 | 1,082.45 | 1,059.65 | 1,064.00 | 1,060.84 | 23,361 |
| Jul 11, 2024 | 1,084.00 | 1,086.00 | 1,060.00 | 1,076.10 | 1,072.91 | 23,817 |
| Jul 10, 2024 | 1,094.45 | 1,110.00 | 1,077.00 | 1,078.70 | 1,075.50 | 52,048 |
| Jul 9, 2024 | 1,097.70 | 1,105.45 | 1,085.00 | 1,094.45 | 1,091.20 | 29,157 |
| Jul 8, 2024 | 1,101.60 | 1,101.60 | 1,081.00 | 1,097.75 | 1,094.49 | 124,842 |
| Jul 5, 2024 | 1,101.65 | 1,109.00 | 1,086.80 | 1,101.60 | 1,098.33 | 60,273 |
| Jul 4, 2024 | 1,070.85 | 1,108.85 | 1,067.30 | 1,101.65 | 1,098.38 | 139,193 |
| Jul 3, 2024 | 1,070.00 | 1,085.00 | 1,059.75 | 1,070.85 | 1,067.67 | 74,168 |
| Jul 2, 2024 | 1,064.00 | 1,075.00 | 1,049.95 | 1,059.50 | 1,056.36 | 36,594 |
| Jul 1, 2024 | 1,056.65 | 1,086.00 | 1,049.95 | 1,058.85 | 1,055.71 | 53,305 |
| Jun 28, 2024 | 1,057.00 | 1,064.70 | 1,046.30 | 1,056.65 | 1,053.51 | 31,452 |
| Jun 27, 2024 | 1,052.00 | 1,081.45 | 1,042.65 | 1,056.35 | 1,053.21 | 79,404 |
| Jun 26, 2024 | 1,048.50 | 1,064.60 | 1,044.95 | 1,053.60 | 1,050.47 | 33,159 |
| Jun 25, 2024 | 1,066.05 | 1,070.00 | 1,042.10 | 1,044.80 | 1,041.70 | 27,834 |
| Jun 24, 2024 | 1,049.05 | 1,067.25 | 1,047.05 | 1,065.35 | 1,062.19 | 39,680 |
| Jun 21, 2024 | 1,061.25 | 1,102.00 | 1,042.10 | 1,060.05 | 1,056.90 | 151,880 |
| Jun 20, 2024 | 1,051.65 | 1,074.10 | 1,046.95 | 1,060.95 | 1,057.80 | 57,653 |
| Jun 19, 2024 | 1,077.30 | 1,077.30 | 1,045.00 | 1,049.95 | 1,046.83 | 56,477 |
| Jun 18, 2024 | 1,050.00 | 1,075.00 | 1,046.20 | 1,066.65 | 1,063.48 | 149,554 |
| Jun 14, 2024 | 1,022.35 | 1,044.00 | 1,017.05 | 1,040.95 | 1,037.86 | 115,742 |
| Jun 13, 2024 | 1,017.00 | 1,028.90 | 1,007.00 | 1,022.35 | 1,019.32 | 71,221 |
| Jun 12, 2024 | 983.95 | 1,030.00 | 979.35 | 1,017.15 | 1,014.13 | 171,779 |
| Jun 11, 2024 | 977.00 | 994.55 | 977.00 | 983.40 | 980.48 | 52,311 |
| Jun 10, 2024 | 975.05 | 991.00 | 962.85 | 975.35 | 972.46 | 45,666 |
| Jun 7, 2024 | 963.75 | 995.35 | 955.05 | 972.60 | 969.71 | 124,349 |
| Jun 6, 2024 | 938.00 | 984.85 | 937.95 | 963.80 | 960.94 | 150,387 |
| Jun 5, 2024 | 862.00 | 933.20 | 862.00 | 930.10 | 927.34 | 81,957 |
| Jun 4, 2024 | 935.00 | 935.00 | 820.15 | 860.95 | 858.39 | 196,905 |
| Jun 3, 2024 | 939.75 | 941.95 | 920.05 | 921.85 | 919.11 | 810,844 |
| May 31, 2024 | 927.90 | 930.95 | 915.85 | 921.35 | 918.62 | 85,302 |
| May 30, 2024 | 936.45 | 938.00 | 918.90 | 927.95 | 925.20 | 371,753 |
| May 29, 2024 | 942.50 | 942.50 | 931.10 | 936.45 | 933.67 | 18,251 |
| May 28, 2024 | 939.45 | 940.05 | 928.80 | 935.05 | 932.27 | 31,467 |
| May 27, 2024 | 949.00 | 949.00 | 929.70 | 937.20 | 934.42 | 31,820 |
| May 24, 2024 | 949.05 | 955.00 | 938.20 | 943.20 | 940.40 | 27,612 |
| May 23, 2024 | 935.45 | 965.00 | 932.05 | 956.35 | 953.51 | 355,882 |
| May 22, 2024 | 942.50 | 944.80 | 927.00 | 931.80 | 929.03 | 306,855 |
| May 21, 2024 | 951.60 | 953.70 | 935.00 | 937.45 | 934.67 | 39,326 |
| May 17, 2024 | 925.00 | 959.00 | 923.35 | 945.80 | 942.99 | 81,041 |
| May 16, 2024 | 937.00 | 937.00 | 920.05 | 925.65 | 922.90 | 38,634 |
| May 15, 2024 | 931.20 | 944.95 | 922.90 | 935.65 | 932.87 | 636,082 |
| May 14, 2024 | 927.75 | 976.95 | 914.00 | 948.80 | 945.98 | 658,270 |
| May 13, 2024 | 929.60 | 932.00 | 900.60 | 921.30 | 918.57 | 49,585 |