NSE - Free Realtime Quote INR
Brand Concepts Limited (BCONCEPTS.NS)
365.75
+10.75
+(3.03%)
As of 12:20:05 PM GMT+5:30. Market Open.
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 | 369.70 | 380.05 | 361.95 | 365.75 | 365.75 | 5,615 |
| May 9, 2025 | 358.00 | 363.20 | 341.40 | 355.00 | 355.00 | 5,708 |
| May 8, 2025 | 356.20 | 374.20 | 351.55 | 355.75 | 355.75 | 14,207 |
| May 7, 2025 | 339.45 | 379.80 | 337.30 | 356.40 | 356.40 | 17,992 |
| May 6, 2025 | 365.00 | 365.00 | 339.50 | 345.45 | 345.45 | 6,074 |
| May 5, 2025 | 344.00 | 365.00 | 339.05 | 357.20 | 357.20 | 9,687 |
| May 2, 2025 | 342.85 | 360.00 | 341.00 | 342.90 | 342.90 | 3,979 |
| Apr 30, 2025 | 365.00 | 370.90 | 337.20 | 342.25 | 342.25 | 22,479 |
| Apr 29, 2025 | 360.20 | 373.95 | 360.20 | 365.05 | 365.05 | 5,933 |
| Apr 28, 2025 | 371.35 | 377.65 | 360.15 | 365.50 | 365.50 | 9,030 |
| Apr 25, 2025 | 399.00 | 399.00 | 359.95 | 373.85 | 373.85 | 21,162 |
| Apr 24, 2025 | 359.90 | 412.25 | 356.85 | 391.35 | 391.35 | 87,626 |
| Apr 23, 2025 | 370.00 | 370.00 | 351.00 | 355.10 | 355.10 | 15,832 |
| Apr 22, 2025 | 335.70 | 369.85 | 335.70 | 359.35 | 359.35 | 18,487 |
| Apr 21, 2025 | 340.00 | 347.00 | 335.00 | 342.25 | 342.25 | 11,375 |
| Apr 17, 2025 | 338.00 | 347.90 | 334.35 | 339.85 | 339.85 | 7,789 |
| Apr 16, 2025 | 339.00 | 356.45 | 333.85 | 337.80 | 337.80 | 13,852 |
| Apr 15, 2025 | 336.05 | 349.95 | 336.05 | 343.25 | 343.25 | 10,359 |
| Apr 11, 2025 | 302.55 | 355.00 | 302.55 | 335.20 | 335.20 | 26,185 |
| Apr 9, 2025 | 302.00 | 302.30 | 295.00 | 300.15 | 300.15 | 6,763 |
| Apr 8, 2025 | 301.00 | 320.60 | 299.75 | 302.25 | 302.25 | 10,019 |
| Apr 7, 2025 | 285.00 | 307.60 | 273.15 | 294.25 | 294.25 | 32,886 |
| Apr 4, 2025 | 339.75 | 344.45 | 320.30 | 327.45 | 327.45 | 14,114 |
| Apr 3, 2025 | 333.20 | 342.00 | 329.95 | 338.80 | 338.80 | 16,755 |
| Apr 2, 2025 | 320.05 | 345.00 | 318.45 | 338.25 | 338.25 | 81,483 |
| Apr 1, 2025 | 297.90 | 317.20 | 293.05 | 313.80 | 313.80 | 21,604 |
| Mar 28, 2025 | 304.50 | 339.70 | 292.60 | 295.45 | 295.45 | 60,740 |
| Mar 27, 2025 | 317.45 | 319.00 | 300.00 | 304.50 | 304.50 | 56,955 |
| Mar 26, 2025 | 333.00 | 335.50 | 311.50 | 317.45 | 317.45 | 25,184 |
| Mar 25, 2025 | 330.95 | 345.00 | 328.00 | 330.10 | 330.10 | 32,589 |
| Mar 24, 2025 | 339.90 | 350.95 | 329.00 | 330.95 | 330.95 | 43,865 |
| Mar 21, 2025 | 335.90 | 342.00 | 332.00 | 336.15 | 336.15 | 29,134 |
| Mar 20, 2025 | 337.50 | 345.65 | 330.00 | 330.95 | 330.95 | 41,099 |
| Mar 19, 2025 | 339.00 | 353.10 | 330.30 | 332.25 | 332.25 | 36,734 |
| Mar 18, 2025 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | - |
| Mar 17, 2025 | 350.00 | 355.25 | 327.10 | 330.45 | 330.45 | 45,905 |
| Mar 13, 2025 | 364.00 | 365.80 | 350.00 | 350.35 | 350.35 | 20,789 |
| Mar 12, 2025 | 364.25 | 369.20 | 350.60 | 358.25 | 358.25 | 14,536 |
| Mar 11, 2025 | 364.90 | 385.00 | 355.10 | 361.85 | 361.85 | 23,714 |
| Mar 10, 2025 | 407.70 | 418.95 | 365.00 | 366.95 | 366.95 | 18,717 |
| Mar 7, 2025 | 396.95 | 407.40 | 386.00 | 403.25 | 403.25 | 10,318 |
| Mar 6, 2025 | 383.25 | 403.60 | 381.10 | 397.05 | 397.05 | 23,268 |
| Mar 5, 2025 | 382.25 | 387.70 | 375.05 | 381.10 | 381.10 | 8,166 |
| Mar 4, 2025 | 355.15 | 380.05 | 355.15 | 374.85 | 374.85 | 11,173 |
| Mar 3, 2025 | 358.00 | 370.00 | 351.20 | 358.80 | 358.80 | 18,250 |
| Feb 28, 2025 | 371.75 | 372.05 | 341.60 | 351.00 | 351.00 | 18,147 |
| Feb 27, 2025 | 410.00 | 410.00 | 370.00 | 377.40 | 377.40 | 14,149 |
| Feb 25, 2025 | 409.70 | 430.00 | 405.00 | 409.80 | 409.80 | 10,628 |
| Feb 24, 2025 | 370.40 | 428.70 | 353.60 | 409.70 | 409.70 | 72,734 |
| Feb 21, 2025 | 349.60 | 370.10 | 349.60 | 366.00 | 366.00 | 9,370 |
| Feb 20, 2025 | 330.00 | 362.00 | 329.00 | 349.60 | 349.60 | 16,851 |
| Feb 19, 2025 | 343.10 | 377.65 | 322.65 | 335.90 | 335.90 | 25,215 |
| Feb 18, 2025 | 362.90 | 373.95 | 335.90 | 348.30 | 348.30 | 40,360 |
| Feb 17, 2025 | 389.70 | 389.70 | 358.95 | 362.70 | 362.70 | 15,258 |
| Feb 14, 2025 | 387.00 | 395.50 | 346.90 | 388.70 | 388.70 | 41,135 |
| Feb 13, 2025 | 380.90 | 423.10 | 369.95 | 382.00 | 382.00 | 54,569 |
| Feb 12, 2025 | 392.90 | 407.90 | 357.85 | 376.25 | 376.25 | 67,248 |
| Feb 11, 2025 | 407.00 | 409.45 | 380.00 | 387.90 | 387.90 | 13,741 |
| Feb 10, 2025 | 420.00 | 424.35 | 398.20 | 417.85 | 417.85 | 11,599 |
| Feb 7, 2025 | 404.90 | 414.00 | 392.10 | 408.90 | 408.90 | 17,066 |
| Feb 6, 2025 | 420.00 | 431.70 | 400.00 | 404.70 | 404.70 | 13,645 |
| Feb 5, 2025 | 428.45 | 433.00 | 414.95 | 422.25 | 422.25 | 10,118 |
| Feb 4, 2025 | 430.00 | 430.00 | 414.75 | 425.55 | 425.55 | 10,982 |
| Feb 3, 2025 | 444.95 | 444.95 | 409.00 | 430.15 | 430.15 | 8,705 |
| Feb 1, 2025 | 415.80 | 439.80 | 415.80 | 431.65 | 431.65 | 6,897 |
| Jan 31, 2025 | 427.25 | 431.10 | 405.45 | 412.90 | 412.90 | 16,861 |
| Jan 30, 2025 | 429.95 | 441.50 | 421.00 | 429.10 | 429.10 | 14,541 |
| Jan 29, 2025 | 430.00 | 450.05 | 412.35 | 422.95 | 422.95 | 19,391 |
| Jan 28, 2025 | 429.95 | 448.65 | 402.05 | 431.90 | 431.90 | 10,865 |
| Jan 27, 2025 | 450.90 | 452.65 | 410.50 | 428.90 | 428.90 | 16,061 |
| Jan 24, 2025 | 470.30 | 473.85 | 449.50 | 450.90 | 450.90 | 8,150 |
| Jan 23, 2025 | 480.45 | 496.45 | 466.70 | 470.75 | 470.75 | 6,086 |
| Jan 22, 2025 | 492.90 | 492.90 | 462.75 | 481.25 | 481.25 | 6,787 |
| Jan 21, 2025 | 473.00 | 505.85 | 470.00 | 490.45 | 490.45 | 32,088 |
| Jan 20, 2025 | 470.00 | 478.70 | 456.35 | 473.60 | 473.60 | 13,774 |
| Jan 17, 2025 | 530.00 | 550.00 | 461.20 | 468.10 | 468.10 | 181,277 |
| Jan 16, 2025 | 400.60 | 480.70 | 400.60 | 480.70 | 480.70 | 36,543 |
| Jan 15, 2025 | 405.55 | 429.20 | 394.95 | 400.60 | 400.60 | 26,151 |
| Jan 14, 2025 | 422.40 | 442.00 | 399.70 | 405.40 | 405.40 | 24,925 |
| Jan 13, 2025 | 441.00 | 453.45 | 412.45 | 420.15 | 420.15 | 32,205 |
| Jan 10, 2025 | 477.20 | 482.60 | 440.00 | 443.00 | 443.00 | 38,551 |
| Jan 9, 2025 | 475.50 | 477.00 | 473.75 | 474.75 | 474.75 | 7,160 |
| Jan 8, 2025 | 477.00 | 477.00 | 474.60 | 475.45 | 475.45 | 5,681 |
| Jan 7, 2025 | 473.20 | 482.10 | 469.15 | 476.90 | 476.90 | 5,431 |
| Jan 6, 2025 | 478.95 | 479.25 | 472.50 | 473.30 | 473.30 | 32,563 |
| Jan 3, 2025 | 485.70 | 493.90 | 475.00 | 478.95 | 478.95 | 6,145 |
| Jan 2, 2025 | 501.20 | 507.80 | 477.00 | 483.15 | 483.15 | 9,754 |
| Jan 1, 2025 | 476.00 | 500.25 | 476.00 | 498.55 | 498.55 | 7,043 |
| Dec 31, 2024 | 471.20 | 482.80 | 470.00 | 480.35 | 480.35 | 3,304 |
| Dec 30, 2024 | 481.70 | 488.65 | 474.50 | 475.55 | 475.55 | 9,479 |
| Dec 27, 2024 | 487.65 | 491.25 | 466.95 | 486.10 | 486.10 | 8,000 |
| Dec 26, 2024 | 466.20 | 492.25 | 465.55 | 487.65 | 487.65 | 4,559 |
| Dec 24, 2024 | 467.35 | 483.40 | 464.30 | 469.30 | 469.30 | 5,779 |
| Dec 23, 2024 | 476.00 | 479.15 | 460.00 | 464.95 | 464.95 | 6,883 |
| Dec 20, 2024 | 495.00 | 500.75 | 475.00 | 476.65 | 476.65 | 7,205 |
| Dec 19, 2024 | 493.00 | 498.55 | 484.05 | 485.80 | 485.80 | 11,047 |
| Dec 18, 2024 | 492.30 | 500.00 | 490.00 | 492.70 | 492.70 | 6,974 |
| Dec 17, 2024 | 506.00 | 506.00 | 482.55 | 489.75 | 489.75 | 10,370 |
| Dec 16, 2024 | 498.90 | 514.70 | 492.00 | 497.60 | 497.60 | 5,651 |
| Dec 13, 2024 | 505.85 | 510.10 | 490.00 | 503.45 | 503.45 | 5,032 |
| Dec 12, 2024 | 524.90 | 524.90 | 504.50 | 505.85 | 505.85 | 7,224 |
| Dec 11, 2024 | 523.90 | 527.90 | 514.55 | 522.70 | 522.70 | 7,142 |
| Dec 10, 2024 | 527.00 | 534.80 | 512.10 | 516.15 | 516.15 | 8,882 |
| Dec 9, 2024 | 548.80 | 548.90 | 511.00 | 521.80 | 521.80 | 17,701 |
| Dec 6, 2024 | 552.85 | 554.30 | 532.60 | 536.75 | 536.75 | 8,013 |
| Dec 5, 2024 | 555.25 | 555.25 | 534.75 | 551.95 | 551.95 | 6,923 |
| Dec 4, 2024 | 555.00 | 569.95 | 527.95 | 537.60 | 537.60 | 6,680 |
| Dec 3, 2024 | 569.00 | 569.00 | 534.90 | 543.40 | 543.40 | 7,899 |
| Dec 2, 2024 | 515.00 | 549.00 | 492.30 | 541.95 | 541.95 | 16,349 |
| Nov 29, 2024 | 495.00 | 511.00 | 486.05 | 505.30 | 505.30 | 9,515 |
| Nov 28, 2024 | 480.40 | 495.00 | 473.05 | 489.85 | 489.85 | 9,702 |
| Nov 27, 2024 | 485.65 | 485.65 | 468.05 | 471.65 | 471.65 | 7,845 |
| Nov 26, 2024 | 459.10 | 477.40 | 454.75 | 471.30 | 471.30 | 5,869 |
| Nov 25, 2024 | 439.00 | 465.00 | 439.00 | 459.10 | 459.10 | 21,197 |
| Nov 22, 2024 | 440.10 | 442.60 | 428.80 | 439.75 | 439.75 | 11,660 |
| Nov 21, 2024 | 450.35 | 450.95 | 434.10 | 438.90 | 438.90 | 9,170 |
| Nov 19, 2024 | 441.80 | 456.00 | 438.20 | 449.05 | 449.05 | 15,263 |
| Nov 18, 2024 | 470.00 | 470.05 | 432.55 | 435.30 | 435.30 | 10,876 |
| Nov 14, 2024 | 469.00 | 470.50 | 445.25 | 451.75 | 451.75 | 23,730 |
| Nov 13, 2024 | 470.45 | 478.00 | 450.00 | 459.75 | 459.75 | 16,073 |
| Nov 12, 2024 | 495.00 | 495.00 | 417.70 | 464.80 | 464.80 | 67,056 |
| Nov 11, 2024 | 498.00 | 500.00 | 431.30 | 490.80 | 490.80 | 77,615 |
| Nov 8, 2024 | 541.60 | 541.60 | 522.50 | 526.65 | 526.65 | 8,303 |
| Nov 7, 2024 | 541.55 | 558.10 | 533.00 | 538.90 | 538.90 | 18,063 |
| Nov 6, 2024 | 539.00 | 559.00 | 526.05 | 548.90 | 548.90 | 15,514 |
| Nov 5, 2024 | 535.15 | 536.25 | 515.00 | 523.55 | 523.55 | 17,927 |
| Nov 4, 2024 | 544.95 | 544.95 | 526.55 | 530.15 | 530.15 | 11,798 |
| Nov 1, 2024 | 538.00 | 552.00 | 533.00 | 538.95 | 538.95 | 5,484 |
| Oct 31, 2024 | 549.85 | 549.85 | 529.75 | 535.80 | 535.80 | 6,303 |
| Oct 30, 2024 | 521.00 | 561.95 | 521.00 | 537.20 | 537.20 | 20,286 |
| Oct 29, 2024 | 547.30 | 550.20 | 525.00 | 528.00 | 528.00 | 11,873 |
| Oct 28, 2024 | 579.95 | 579.95 | 532.10 | 538.75 | 538.75 | 17,339 |
| Oct 25, 2024 | 559.70 | 565.50 | 532.35 | 558.60 | 558.60 | 13,407 |
| Oct 24, 2024 | 563.90 | 566.70 | 547.00 | 551.40 | 551.40 | 5,431 |
| Oct 23, 2024 | 566.50 | 576.65 | 546.55 | 562.25 | 562.25 | 12,776 |
| Oct 22, 2024 | 574.00 | 586.00 | 545.60 | 552.50 | 552.50 | 13,803 |
| Oct 21, 2024 | 605.00 | 605.00 | 570.00 | 573.75 | 573.75 | 8,977 |
| Oct 18, 2024 | 579.00 | 602.10 | 564.45 | 598.05 | 598.05 | 16,239 |
| Oct 17, 2024 | 593.10 | 593.10 | 575.05 | 584.90 | 584.90 | 7,735 |
| Oct 16, 2024 | 587.00 | 592.75 | 575.00 | 590.10 | 590.10 | 11,585 |
| Oct 15, 2024 | 594.00 | 606.95 | 576.20 | 578.75 | 578.75 | 25,428 |
| Oct 14, 2024 | 618.00 | 618.00 | 593.05 | 597.70 | 597.70 | 8,996 |
| Oct 11, 2024 | 606.80 | 619.80 | 593.00 | 598.60 | 598.60 | 13,773 |
| Oct 10, 2024 | 591.40 | 658.80 | 591.40 | 598.55 | 598.55 | 51,802 |
| Oct 9, 2024 | 608.40 | 619.90 | 585.00 | 591.40 | 591.40 | 19,447 |
| Oct 8, 2024 | 595.00 | 637.50 | 593.05 | 608.10 | 608.10 | 23,970 |
| Oct 7, 2024 | 624.10 | 630.15 | 590.00 | 600.10 | 600.10 | 19,046 |
| Oct 4, 2024 | 639.00 | 643.00 | 618.00 | 624.10 | 624.10 | 10,402 |
| Oct 3, 2024 | 630.10 | 652.95 | 620.05 | 624.50 | 624.50 | 18,064 |
| Oct 1, 2024 | 655.10 | 662.00 | 633.95 | 643.35 | 643.35 | 9,106 |
| Sep 30, 2024 | 657.80 | 687.00 | 642.00 | 653.85 | 653.85 | 22,689 |
| Sep 27, 2024 | 665.50 | 665.50 | 651.15 | 657.80 | 657.80 | 8,291 |
| Sep 26, 2024 | 686.40 | 689.75 | 655.00 | 662.70 | 662.70 | 12,954 |
| Sep 25, 2024 | 687.00 | 691.40 | 665.05 | 681.70 | 681.70 | 11,942 |
| Sep 24, 2024 | 676.00 | 693.80 | 666.10 | 682.40 | 682.40 | 10,450 |
| Sep 23, 2024 | 658.10 | 689.80 | 651.05 | 671.15 | 671.15 | 12,812 |
| Sep 20, 2024 | 665.90 | 677.45 | 655.00 | 659.65 | 659.65 | 11,293 |
| Sep 19, 2024 | 678.85 | 685.00 | 653.30 | 661.10 | 661.10 | 16,866 |
| Sep 18, 2024 | 669.55 | 693.95 | 663.15 | 682.35 | 682.35 | 7,180 |
| Sep 17, 2024 | 685.35 | 686.00 | 644.15 | 664.70 | 664.70 | 23,683 |
| Sep 16, 2024 | 674.80 | 695.00 | 674.65 | 685.35 | 685.35 | 13,583 |
| Sep 13, 2024 | 684.85 | 705.00 | 662.50 | 668.75 | 668.75 | 26,136 |
| Sep 12, 2024 | 703.00 | 703.00 | 679.10 | 684.95 | 684.95 | 16,020 |
| Sep 11, 2024 | 695.60 | 710.00 | 690.55 | 693.35 | 693.35 | 12,866 |
| Sep 10, 2024 | 717.25 | 725.00 | 688.95 | 698.35 | 698.35 | 55,904 |
| Sep 9, 2024 | 676.00 | 720.00 | 661.35 | 710.15 | 710.15 | 38,380 |
| Sep 6, 2024 | 716.80 | 730.00 | 681.25 | 686.00 | 686.00 | 52,616 |
| Sep 5, 2024 | 691.15 | 738.90 | 680.55 | 716.80 | 716.80 | 81,436 |
| Sep 4, 2024 | 647.70 | 724.90 | 630.05 | 684.30 | 684.30 | 134,057 |
| Sep 3, 2024 | 669.45 | 670.00 | 650.05 | 657.50 | 657.50 | 9,723 |
| Sep 2, 2024 | 675.00 | 694.50 | 656.55 | 663.65 | 663.65 | 15,959 |
| Aug 30, 2024 | 658.00 | 672.05 | 640.45 | 665.20 | 665.20 | 10,909 |
| Aug 29, 2024 | 665.00 | 674.70 | 646.30 | 651.40 | 651.40 | 9,121 |
| Aug 28, 2024 | 676.05 | 684.95 | 661.55 | 671.90 | 671.90 | 19,193 |
| Aug 27, 2024 | 673.80 | 699.00 | 652.05 | 676.05 | 676.05 | 35,021 |
| Aug 26, 2024 | 690.20 | 722.25 | 657.50 | 663.85 | 663.85 | 45,673 |
| Aug 23, 2024 | 656.75 | 696.40 | 655.00 | 690.20 | 690.20 | 85,163 |
| Aug 22, 2024 | 614.35 | 698.40 | 608.00 | 647.05 | 647.05 | 113,027 |
| Aug 21, 2024 | 624.45 | 624.45 | 595.00 | 605.25 | 605.25 | 21,972 |
| Aug 20, 2024 | 619.95 | 637.90 | 610.55 | 615.20 | 615.20 | 27,734 |
| Aug 19, 2024 | 610.25 | 619.95 | 601.90 | 614.75 | 614.75 | 38,699 |
| Aug 16, 2024 | 570.05 | 612.00 | 561.00 | 601.25 | 601.25 | 48,956 |
| Aug 14, 2024 | 576.95 | 580.00 | 550.20 | 578.75 | 578.75 | 19,341 |
| Aug 13, 2024 | 569.55 | 584.35 | 554.00 | 569.00 | 569.00 | 40,271 |
| Aug 12, 2024 | 576.00 | 604.15 | 563.35 | 578.20 | 578.20 | 34,678 |
| Aug 9, 2024 | 599.45 | 604.50 | 582.45 | 594.15 | 594.15 | 11,878 |
| Aug 8, 2024 | 588.20 | 599.15 | 575.00 | 594.55 | 594.55 | 13,947 |
| Aug 7, 2024 | 560.95 | 594.95 | 560.95 | 582.65 | 582.65 | 23,505 |
| Aug 6, 2024 | 579.95 | 580.45 | 548.35 | 552.65 | 552.65 | 18,127 |
| Aug 5, 2024 | 580.00 | 580.00 | 559.90 | 565.25 | 565.25 | 18,790 |
| Aug 2, 2024 | 582.15 | 601.00 | 582.10 | 586.35 | 586.35 | 22,861 |
| Aug 1, 2024 | 604.00 | 604.20 | 589.55 | 595.95 | 595.95 | 19,921 |
| Jul 31, 2024 | 614.00 | 614.00 | 590.00 | 595.90 | 595.90 | 10,361 |
| Jul 30, 2024 | 623.70 | 624.90 | 600.30 | 602.95 | 602.95 | 9,733 |
| Jul 29, 2024 | 614.00 | 620.00 | 592.65 | 614.55 | 614.55 | 23,490 |
| Jul 26, 2024 | 591.00 | 617.80 | 590.10 | 603.90 | 603.90 | 38,790 |
| Jul 25, 2024 | 625.00 | 635.55 | 591.00 | 596.55 | 596.55 | 55,946 |
| Jul 24, 2024 | 583.40 | 628.00 | 583.40 | 617.95 | 617.95 | 28,585 |
| Jul 23, 2024 | 580.15 | 592.70 | 540.20 | 583.40 | 583.40 | 24,673 |
| Jul 22, 2024 | 571.00 | 599.00 | 571.00 | 584.15 | 584.15 | 39,498 |
| Jul 19, 2024 | 610.00 | 610.00 | 575.10 | 578.20 | 578.20 | 18,642 |
| Jul 18, 2024 | 602.95 | 610.00 | 590.05 | 598.45 | 598.45 | 14,641 |
| Jul 16, 2024 | 615.00 | 615.00 | 585.00 | 601.40 | 601.40 | 22,365 |
| Jul 15, 2024 | 602.00 | 605.75 | 583.10 | 597.65 | 597.65 | 17,592 |
| Jul 12, 2024 | 599.85 | 603.40 | 590.10 | 593.30 | 593.30 | 14,417 |
| Jul 11, 2024 | 617.95 | 617.95 | 582.05 | 596.00 | 596.00 | 31,156 |
| Jul 10, 2024 | 630.00 | 636.50 | 595.10 | 609.15 | 609.15 | 23,232 |
| Jul 9, 2024 | 625.55 | 638.80 | 612.00 | 616.75 | 616.75 | 31,183 |
| Jul 8, 2024 | 601.00 | 616.00 | 575.10 | 609.75 | 609.75 | 42,435 |
| Jul 5, 2024 | 615.00 | 640.00 | 587.00 | 597.80 | 597.80 | 36,706 |
| Jul 4, 2024 | 617.10 | 631.55 | 602.00 | 609.40 | 609.40 | 29,750 |
| Jul 3, 2024 | 619.35 | 636.00 | 592.20 | 620.45 | 620.45 | 72,547 |
| Jul 2, 2024 | 659.75 | 659.75 | 590.05 | 601.90 | 601.90 | 89,085 |
| Jul 1, 2024 | 678.50 | 678.50 | 640.80 | 650.30 | 650.30 | 26,579 |
| Jun 28, 2024 | 690.00 | 690.95 | 654.50 | 673.65 | 673.65 | 13,699 |
| Jun 27, 2024 | 693.00 | 693.00 | 651.05 | 654.45 | 654.45 | 12,355 |
| Jun 26, 2024 | 697.00 | 697.00 | 674.10 | 676.15 | 676.15 | 18,699 |
| Jun 25, 2024 | 683.60 | 689.95 | 675.00 | 681.80 | 681.80 | 10,121 |
| Jun 24, 2024 | 674.00 | 681.95 | 662.65 | 678.10 | 678.10 | 22,326 |
| Jun 21, 2024 | 665.00 | 681.95 | 644.05 | 662.55 | 662.55 | 15,719 |
| Jun 20, 2024 | 651.40 | 669.95 | 622.05 | 633.90 | 633.90 | 19,619 |
| Jun 19, 2024 | 698.00 | 698.00 | 645.00 | 649.35 | 649.35 | 31,217 |
| Jun 18, 2024 | 678.00 | 690.00 | 655.95 | 681.20 | 681.20 | 16,755 |
| Jun 14, 2024 | 678.00 | 697.95 | 650.35 | 662.75 | 662.75 | 9,913 |
| Jun 13, 2024 | 698.00 | 698.00 | 668.10 | 671.85 | 671.85 | 13,546 |
| Jun 12, 2024 | 683.60 | 698.50 | 665.15 | 684.75 | 684.75 | 12,364 |
| Jun 11, 2024 | 678.20 | 710.00 | 666.25 | 683.60 | 683.60 | 18,789 |
| Jun 10, 2024 | 715.00 | 720.45 | 675.00 | 680.10 | 680.10 | 15,956 |
| Jun 7, 2024 | 714.95 | 754.95 | 670.35 | 716.05 | 716.05 | 26,369 |
| Jun 6, 2024 | 709.95 | 709.95 | 679.10 | 695.50 | 695.50 | 7,236 |
| Jun 5, 2024 | 642.00 | 705.00 | 619.65 | 678.90 | 678.90 | 14,374 |
| Jun 4, 2024 | 690.00 | 690.00 | 624.10 | 641.45 | 641.45 | 20,262 |
| Jun 3, 2024 | 679.95 | 699.70 | 649.65 | 659.15 | 659.15 | 16,673 |
| May 31, 2024 | 604.25 | 636.85 | 600.75 | 636.85 | 636.85 | 10,911 |
| May 30, 2024 | 605.10 | 620.00 | 590.20 | 606.55 | 606.55 | 35,442 |
| May 29, 2024 | 621.20 | 650.00 | 621.20 | 621.25 | 621.25 | 50,915 |
| May 28, 2024 | 716.00 | 716.00 | 653.90 | 653.90 | 653.90 | 22,211 |
| May 27, 2024 | 695.00 | 718.55 | 681.30 | 688.30 | 688.30 | 12,189 |
| May 24, 2024 | 700.05 | 717.05 | 689.85 | 691.95 | 691.95 | 10,914 |
| May 23, 2024 | 728.00 | 733.45 | 710.50 | 715.35 | 715.35 | 6,881 |
| May 22, 2024 | 768.00 | 774.15 | 729.55 | 731.45 | 731.45 | 49,853 |
| May 21, 2024 | 778.00 | 778.00 | 750.05 | 767.95 | 767.95 | 15,872 |
| May 17, 2024 | 723.80 | 729.65 | 691.55 | 722.80 | 722.80 | 16,077 |
| May 16, 2024 | 679.90 | 702.00 | 671.75 | 700.15 | 700.15 | 30,469 |
| May 15, 2024 | 694.85 | 711.75 | 665.00 | 670.50 | 670.50 | 18,138 |
| May 14, 2024 | 645.65 | 677.90 | 638.05 | 677.90 | 677.90 | 8,854 |
| May 13, 2024 | 708.40 | 708.40 | 644.25 | 645.65 | 645.65 | 19,935 |