BSE - Delayed Quote INR
CMS Info Systems Limited (CMSINFO.BO)
434.45
+0.25
+(0.06%)
At close: May 9 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 9, 2025 | 425.05 | 435.85 | 425.00 | 434.45 | 434.45 | 19,146 |
| May 8, 2025 | 440.00 | 451.80 | 431.15 | 434.20 | 434.20 | 15,726 |
| May 7, 2025 | 440.85 | 447.80 | 430.50 | 444.65 | 444.65 | 28,057 |
| May 6, 2025 | 459.00 | 459.05 | 444.25 | 446.50 | 446.50 | 32,757 |
| May 5, 2025 | 449.00 | 457.00 | 447.25 | 455.30 | 455.30 | 16,847 |
| May 2, 2025 | 436.60 | 457.25 | 434.85 | 453.25 | 453.25 | 25,076 |
| Apr 30, 2025 | 452.70 | 456.65 | 439.00 | 442.90 | 442.90 | 24,070 |
| Apr 29, 2025 | 459.60 | 463.45 | 446.85 | 454.75 | 454.75 | 28,818 |
| Apr 28, 2025 | 460.00 | 464.35 | 451.90 | 459.85 | 459.85 | 18,261 |
| Apr 25, 2025 | 480.00 | 480.95 | 459.00 | 463.70 | 463.70 | 9,373 |
| Apr 24, 2025 | 481.75 | 481.75 | 472.75 | 478.35 | 478.35 | 9,534 |
| Apr 23, 2025 | 468.50 | 481.00 | 468.50 | 477.50 | 477.50 | 26,411 |
| Apr 22, 2025 | 472.50 | 481.90 | 464.55 | 466.15 | 466.15 | 10,882 |
| Apr 21, 2025 | 461.05 | 473.50 | 460.10 | 470.60 | 470.60 | 21,203 |
| Apr 17, 2025 | 465.70 | 468.45 | 455.00 | 464.75 | 464.75 | 8,702 |
| Apr 16, 2025 | 462.05 | 470.85 | 458.40 | 464.25 | 464.25 | 14,240 |
| Apr 15, 2025 | 454.05 | 466.35 | 454.05 | 459.90 | 459.90 | 21,334 |
| Apr 11, 2025 | 456.10 | 459.65 | 450.00 | 453.55 | 453.55 | 15,949 |
| Apr 9, 2025 | 456.55 | 458.90 | 447.95 | 453.10 | 453.10 | 6,584 |
| Apr 8, 2025 | 461.25 | 470.50 | 452.00 | 456.55 | 456.55 | 21,339 |
| Apr 7, 2025 | 375.65 | 460.95 | 375.65 | 459.70 | 459.70 | 61,059 |
| Apr 4, 2025 | 474.05 | 482.90 | 458.75 | 462.55 | 462.55 | 11,215 |
| Apr 3, 2025 | 482.85 | 486.95 | 473.60 | 478.00 | 478.00 | 15,502 |
| Apr 2, 2025 | 488.65 | 488.65 | 475.70 | 482.95 | 482.95 | 9,912 |
| Apr 1, 2025 | 460.95 | 486.00 | 455.15 | 481.55 | 481.55 | 17,241 |
| Mar 28, 2025 | 460.00 | 467.00 | 455.00 | 460.95 | 460.95 | 23,286 |
| Mar 27, 2025 | 457.05 | 471.45 | 457.05 | 460.35 | 460.35 | 21,491 |
| Mar 26, 2025 | 480.00 | 480.00 | 460.45 | 462.90 | 462.90 | 27,609 |
| Mar 25, 2025 | 483.00 | 486.65 | 464.90 | 476.85 | 476.85 | 23,639 |
| Mar 24, 2025 | 490.05 | 499.05 | 475.60 | 481.25 | 481.25 | 48,558 |
| Mar 21, 2025 | 458.00 | 496.00 | 455.35 | 489.65 | 489.65 | 42,373 |
| Mar 20, 2025 | 442.35 | 460.40 | 442.35 | 457.85 | 457.85 | 25,197 |
| Mar 19, 2025 | 449.00 | 451.00 | 436.50 | 443.10 | 443.10 | 28,636 |
| Mar 18, 2025 | 434.90 | 444.00 | 429.25 | 440.75 | 440.75 | 24,147 |
| Mar 17, 2025 | 444.30 | 444.30 | 431.10 | 434.90 | 434.90 | 6,102 |
| Mar 13, 2025 | 442.05 | 449.95 | 431.60 | 435.55 | 435.55 | 10,038 |
| Mar 12, 2025 | 456.10 | 458.05 | 445.90 | 447.30 | 447.30 | 15,501 |
| Mar 11, 2025 | 453.10 | 458.45 | 441.75 | 456.05 | 456.05 | 9,396 |
| Mar 10, 2025 | 452.20 | 465.00 | 449.60 | 452.50 | 452.50 | 11,323 |
| Mar 7, 2025 | 453.20 | 460.00 | 450.00 | 452.50 | 452.50 | 8,257 |
| Mar 6, 2025 | 450.00 | 453.25 | 443.25 | 449.45 | 449.45 | 32,800 |
| Mar 5, 2025 | 442.00 | 452.05 | 436.30 | 449.70 | 449.70 | 23,125 |
| Mar 4, 2025 | 436.00 | 445.00 | 416.65 | 442.50 | 442.50 | 35,328 |
| Mar 3, 2025 | 446.65 | 456.65 | 429.10 | 449.25 | 449.25 | 32,688 |
| Feb 28, 2025 | 429.95 | 466.35 | 416.45 | 455.90 | 455.90 | 51,982 |
| Feb 27, 2025 | 435.20 | 435.80 | 423.35 | 424.10 | 424.10 | 22,290 |
| Feb 25, 2025 | 450.75 | 450.75 | 433.25 | 438.30 | 438.30 | 20,891 |
| Feb 24, 2025 | 447.75 | 455.35 | 445.75 | 450.75 | 450.75 | 14,160 |
| Feb 21, 2025 | 446.45 | 461.20 | 446.45 | 458.35 | 458.35 | 15,676 |
| Feb 20, 2025 | 452.50 | 460.10 | 444.65 | 453.90 | 453.90 | 13,212 |
| Feb 19, 2025 | 425.05 | 453.00 | 424.00 | 451.00 | 451.00 | 28,608 |
| Feb 18, 2025 | 427.05 | 434.15 | 417.85 | 429.95 | 429.95 | 26,114 |
| Feb 17, 2025 | 426.05 | 435.25 | 417.00 | 432.45 | 432.45 | 23,767 |
| Feb 14, 2025 | 440.95 | 440.95 | 427.40 | 429.90 | 429.90 | 25,602 |
| Feb 13, 2025 | 434.95 | 442.20 | 428.65 | 436.15 | 436.15 | 23,233 |
| Feb 12, 2025 | 424.00 | 442.50 | 421.75 | 436.60 | 436.60 | 21,681 |
| Feb 11, 2025 | 3.25 Dividend | |||||
| Feb 11, 2025 | 452.85 | 452.85 | 425.60 | 428.65 | 428.65 | 16,054 |
| Feb 10, 2025 | 456.60 | 467.50 | 440.75 | 444.00 | 440.75 | 48,108 |
| Feb 7, 2025 | 445.05 | 467.20 | 441.25 | 463.80 | 460.41 | 20,740 |
| Feb 6, 2025 | 460.00 | 460.00 | 437.60 | 450.00 | 446.71 | 53,733 |
| Feb 5, 2025 | 466.60 | 480.45 | 463.00 | 466.25 | 462.84 | 6,554 |
| Feb 4, 2025 | 447.00 | 468.80 | 445.90 | 466.60 | 463.18 | 19,940 |
| Feb 3, 2025 | 448.20 | 448.20 | 432.15 | 438.70 | 435.49 | 24,718 |
| Feb 1, 2025 | 439.10 | 459.95 | 431.55 | 450.20 | 446.90 | 15,082 |
| Jan 31, 2025 | 436.85 | 437.70 | 429.20 | 433.15 | 429.98 | 19,663 |
| Jan 30, 2025 | 434.95 | 443.15 | 426.30 | 436.90 | 433.70 | 19,851 |
| Jan 29, 2025 | 428.45 | 430.25 | 417.45 | 427.40 | 424.27 | 21,813 |
| Jan 28, 2025 | 432.95 | 433.00 | 416.20 | 420.05 | 416.98 | 9,833 |
| Jan 27, 2025 | 425.10 | 433.10 | 423.25 | 428.65 | 425.51 | 9,268 |
| Jan 24, 2025 | 435.40 | 447.85 | 429.50 | 431.20 | 428.04 | 31,370 |
| Jan 23, 2025 | 426.15 | 441.25 | 416.10 | 438.90 | 435.69 | 24,390 |
| Jan 22, 2025 | 424.05 | 431.45 | 410.55 | 417.75 | 414.69 | 20,699 |
| Jan 21, 2025 | 427.50 | 436.00 | 426.00 | 427.15 | 424.02 | 27,537 |
| Jan 20, 2025 | 435.00 | 440.25 | 427.05 | 430.15 | 427.00 | 30,452 |
| Jan 17, 2025 | 430.55 | 438.15 | 426.60 | 436.30 | 433.11 | 31,362 |
| Jan 16, 2025 | 447.85 | 447.85 | 432.50 | 435.85 | 432.66 | 27,608 |
| Jan 15, 2025 | 447.95 | 447.95 | 435.65 | 437.70 | 434.50 | 8,200 |
| Jan 14, 2025 | 438.50 | 452.05 | 438.05 | 440.15 | 436.93 | 24,600 |
| Jan 13, 2025 | 455.35 | 463.65 | 440.55 | 444.10 | 440.85 | 16,073 |
| Jan 10, 2025 | 480.50 | 480.50 | 459.60 | 462.30 | 458.92 | 34,366 |
| Jan 9, 2025 | 490.00 | 490.00 | 470.00 | 471.25 | 467.80 | 8,345 |
| Jan 8, 2025 | 494.15 | 494.15 | 477.65 | 481.75 | 478.22 | 21,238 |
| Jan 7, 2025 | 482.45 | 493.80 | 482.45 | 491.55 | 487.95 | 9,750 |
| Jan 6, 2025 | 510.75 | 510.75 | 483.95 | 485.90 | 482.34 | 12,802 |
| Jan 3, 2025 | 497.00 | 508.25 | 497.00 | 500.70 | 497.03 | 9,363 |
| Jan 2, 2025 | 505.00 | 508.85 | 498.00 | 501.15 | 497.48 | 19,673 |
| Jan 1, 2025 | 493.95 | 504.85 | 490.55 | 503.75 | 500.06 | 15,379 |
| Dec 31, 2024 | 486.00 | 494.45 | 477.30 | 490.95 | 487.36 | 17,073 |
| Dec 30, 2024 | 497.95 | 497.95 | 480.90 | 482.95 | 479.41 | 9,382 |
| Dec 27, 2024 | 496.00 | 496.35 | 488.65 | 492.85 | 489.24 | 17,795 |
| Dec 26, 2024 | 489.75 | 493.55 | 482.50 | 490.15 | 486.56 | 13,787 |
| Dec 24, 2024 | 495.95 | 495.95 | 478.90 | 483.10 | 479.56 | 6,951 |
| Dec 23, 2024 | 492.30 | 497.45 | 484.90 | 486.00 | 482.44 | 23,396 |
| Dec 20, 2024 | 526.40 | 526.40 | 487.70 | 491.20 | 487.60 | 12,112 |
| Dec 19, 2024 | 516.85 | 526.60 | 514.15 | 516.05 | 512.27 | 9,112 |
| Dec 18, 2024 | 527.05 | 530.30 | 515.95 | 527.10 | 523.24 | 12,808 |
| Dec 17, 2024 | 529.00 | 538.60 | 526.05 | 530.25 | 526.37 | 14,701 |
| Dec 16, 2024 | 530.95 | 533.55 | 523.45 | 530.25 | 526.37 | 8,703 |
| Dec 13, 2024 | 530.05 | 538.70 | 527.50 | 533.25 | 529.35 | 10,655 |
| Dec 12, 2024 | 552.50 | 552.50 | 531.20 | 537.15 | 533.22 | 11,356 |
| Dec 11, 2024 | 554.95 | 556.70 | 544.05 | 551.45 | 547.41 | 15,207 |
| Dec 10, 2024 | 534.85 | 553.80 | 526.85 | 549.35 | 545.33 | 43,690 |
| Dec 9, 2024 | 510.05 | 530.00 | 509.10 | 527.65 | 523.79 | 22,590 |
| Dec 6, 2024 | 511.05 | 518.80 | 510.15 | 513.45 | 509.69 | 22,452 |
| Dec 5, 2024 | 512.85 | 522.90 | 509.00 | 516.55 | 512.77 | 32,229 |
| Dec 4, 2024 | 514.65 | 526.35 | 500.85 | 516.70 | 512.92 | 40,055 |
| Dec 3, 2024 | 498.35 | 509.80 | 494.20 | 504.95 | 501.25 | 28,126 |
| Dec 2, 2024 | 505.75 | 505.75 | 484.20 | 493.40 | 489.79 | 10,966 |
| Nov 29, 2024 | 483.60 | 497.40 | 483.60 | 495.80 | 492.17 | 17,728 |
| Nov 28, 2024 | 491.85 | 491.85 | 482.60 | 486.95 | 483.39 | 20,291 |
| Nov 27, 2024 | 483.55 | 492.95 | 477.40 | 489.65 | 486.07 | 37,710 |
| Nov 26, 2024 | 485.00 | 492.75 | 482.90 | 485.45 | 481.90 | 10,686 |
| Nov 25, 2024 | 486.65 | 487.50 | 470.00 | 484.20 | 480.66 | 44,509 |
| Nov 22, 2024 | 487.55 | 487.55 | 471.95 | 479.45 | 475.94 | 23,708 |
| Nov 21, 2024 | 477.00 | 487.20 | 461.60 | 483.35 | 479.81 | 37,181 |
| Nov 19, 2024 | 470.40 | 482.40 | 450.75 | 475.10 | 471.62 | 32,709 |
| Nov 18, 2024 | 482.50 | 491.80 | 470.15 | 471.35 | 467.90 | 34,768 |
| Nov 14, 2024 | 492.20 | 500.70 | 478.05 | 481.80 | 478.27 | 39,387 |
| Nov 13, 2024 | 505.35 | 508.60 | 487.80 | 490.35 | 486.76 | 53,909 |
| Nov 12, 2024 | 519.00 | 527.35 | 503.65 | 506.60 | 502.89 | 16,768 |
| Nov 11, 2024 | 524.15 | 525.30 | 502.35 | 517.35 | 513.56 | 42,756 |
| Nov 8, 2024 | 530.00 | 530.00 | 520.25 | 524.70 | 520.86 | 10,777 |
| Nov 7, 2024 | 533.00 | 536.05 | 527.50 | 529.95 | 526.07 | 13,117 |
| Nov 6, 2024 | 521.00 | 538.95 | 514.15 | 534.15 | 530.24 | 35,516 |
| Nov 4, 2024 | 547.30 | 547.30 | 531.50 | 540.00 | 536.05 | 18,368 |
| Nov 1, 2024 | 540.00 | 547.60 | 539.90 | 545.45 | 541.46 | 13,150 |
| Oct 31, 2024 | 518.00 | 541.25 | 518.00 | 537.15 | 533.22 | 17,384 |
| Oct 29, 2024 | 508.00 | 508.00 | 493.40 | 501.95 | 498.28 | 43,188 |
| Oct 28, 2024 | 565.05 | 569.80 | 490.55 | 500.20 | 496.54 | 192,034 |
| Oct 25, 2024 | 579.25 | 585.00 | 565.00 | 578.45 | 574.22 | 41,645 |
| Oct 24, 2024 | 589.00 | 589.10 | 575.20 | 579.25 | 575.01 | 7,416 |
| Oct 23, 2024 | 562.00 | 590.45 | 557.95 | 579.35 | 575.11 | 31,197 |
| Oct 22, 2024 | 581.10 | 581.70 | 562.80 | 566.25 | 562.11 | 28,354 |
| Oct 21, 2024 | 587.00 | 589.55 | 575.20 | 581.10 | 576.85 | 6,532 |
| Oct 18, 2024 | 585.00 | 590.95 | 577.05 | 587.25 | 582.95 | 12,906 |
| Oct 17, 2024 | 590.10 | 603.70 | 584.50 | 585.55 | 581.26 | 16,389 |
| Oct 16, 2024 | 591.00 | 595.80 | 587.90 | 592.40 | 588.06 | 4,233 |
| Oct 15, 2024 | 582.00 | 600.15 | 582.00 | 589.55 | 585.23 | 7,766 |
| Oct 14, 2024 | 584.00 | 591.85 | 575.00 | 590.45 | 586.13 | 22,467 |
| Oct 11, 2024 | 597.95 | 608.75 | 584.30 | 588.20 | 583.89 | 7,205 |
| Oct 10, 2024 | 615.15 | 615.90 | 592.05 | 594.50 | 590.15 | 11,994 |
| Oct 9, 2024 | 595.60 | 610.00 | 594.35 | 604.55 | 600.12 | 41,516 |
| Oct 8, 2024 | 582.35 | 602.95 | 582.35 | 595.60 | 591.24 | 16,470 |
| Oct 7, 2024 | 594.05 | 610.65 | 568.55 | 581.85 | 577.59 | 22,039 |
| Oct 4, 2024 | 588.90 | 599.00 | 575.35 | 592.25 | 587.91 | 18,994 |
| Oct 3, 2024 | 585.30 | 589.95 | 575.95 | 585.70 | 581.41 | 33,660 |
| Oct 1, 2024 | 602.00 | 605.00 | 581.15 | 592.10 | 587.77 | 36,086 |
| Sep 30, 2024 | 580.90 | 602.50 | 580.90 | 598.25 | 593.87 | 20,356 |
| Sep 27, 2024 | 589.30 | 589.30 | 581.95 | 583.50 | 579.23 | 22,534 |
| Sep 26, 2024 | 582.00 | 587.40 | 577.25 | 585.15 | 580.87 | 15,005 |
| Sep 25, 2024 | 578.00 | 584.95 | 574.10 | 582.65 | 578.39 | 39,607 |
| Sep 24, 2024 | 577.85 | 578.65 | 570.00 | 575.55 | 571.34 | 27,454 |
| Sep 23, 2024 | 577.00 | 589.30 | 570.00 | 570.85 | 566.67 | 10,192 |
| Sep 20, 2024 | 555.10 | 600.75 | 555.10 | 576.60 | 572.38 | 84,841 |
| Sep 19, 2024 | 581.00 | 587.65 | 554.00 | 555.95 | 551.88 | 34,791 |
| Sep 18, 2024 | 570.00 | 579.90 | 569.40 | 575.85 | 571.63 | 47,798 |
| Sep 17, 2024 | 560.05 | 568.00 | 554.05 | 562.55 | 558.43 | 26,881 |
| Sep 16, 2024 | 567.55 | 571.40 | 560.70 | 567.75 | 563.59 | 17,984 |
| Sep 13, 2024 | 554.80 | 568.00 | 551.50 | 564.40 | 560.27 | 12,556 |
| Sep 12, 2024 | 550.30 | 554.10 | 541.05 | 551.60 | 547.56 | 11,902 |
| Sep 11, 2024 | 547.90 | 550.50 | 542.30 | 548.35 | 544.34 | 28,482 |
| Sep 10, 2024 | 550.00 | 550.00 | 534.40 | 544.35 | 540.37 | 33,719 |
| Sep 9, 2024 | 537.35 | 537.35 | 520.85 | 527.70 | 523.84 | 18,007 |
| Sep 6, 2024 | 531.35 | 548.50 | 522.65 | 527.10 | 523.24 | 33,377 |
| Sep 5, 2024 | 549.85 | 549.85 | 528.00 | 531.30 | 527.41 | 55,476 |
| Sep 4, 2024 | 541.95 | 549.20 | 536.75 | 539.55 | 535.60 | 25,242 |
| Sep 3, 2024 | 538.00 | 547.50 | 538.00 | 540.60 | 536.64 | 24,123 |
| Sep 2, 2024 | 550.30 | 559.75 | 532.55 | 535.75 | 531.83 | 44,702 |
| Aug 30, 2024 | 542.10 | 554.00 | 539.70 | 549.85 | 545.83 | 22,354 |
| Aug 29, 2024 | 563.90 | 563.90 | 540.05 | 541.70 | 537.73 | 13,372 |
| Aug 28, 2024 | 554.60 | 561.65 | 549.00 | 558.45 | 554.36 | 12,926 |
| Aug 26, 2024 | 572.65 | 575.00 | 558.05 | 563.75 | 559.62 | 41,852 |
| Aug 23, 2024 | 579.85 | 579.85 | 564.15 | 565.30 | 561.16 | 12,823 |
| Aug 22, 2024 | 578.00 | 581.50 | 572.95 | 573.70 | 569.50 | 31,219 |
| Aug 21, 2024 | 578.75 | 582.00 | 571.10 | 574.35 | 570.15 | 34,502 |
| Aug 20, 2024 | 571.45 | 601.65 | 570.45 | 574.85 | 570.64 | 95,973 |
| Aug 19, 2024 | 556.90 | 576.70 | 553.30 | 568.40 | 564.24 | 29,969 |
| Aug 16, 2024 | 564.00 | 565.55 | 548.85 | 553.90 | 549.85 | 29,774 |
| Aug 14, 2024 | 563.15 | 567.85 | 548.30 | 556.15 | 552.08 | 19,347 |
| Aug 13, 2024 | 559.15 | 565.40 | 549.35 | 556.40 | 552.33 | 14,225 |
| Aug 12, 2024 | 537.00 | 551.70 | 536.10 | 548.15 | 544.14 | 27,406 |
| Aug 9, 2024 | 555.00 | 555.00 | 540.00 | 542.25 | 538.28 | 7,257 |
| Aug 8, 2024 | 537.80 | 544.00 | 531.15 | 541.05 | 537.09 | 13,870 |
| Aug 7, 2024 | 552.05 | 552.05 | 535.40 | 537.70 | 533.76 | 33,628 |
| Aug 6, 2024 | 542.85 | 557.10 | 535.50 | 538.45 | 534.51 | 43,158 |
| Aug 5, 2024 | 501.35 | 560.40 | 501.35 | 536.40 | 532.47 | 110,551 |
| Aug 2, 2024 | 563.50 | 569.65 | 555.20 | 557.10 | 553.02 | 25,667 |
| Aug 1, 2024 | 571.15 | 572.40 | 559.50 | 563.90 | 559.77 | 21,786 |
| Jul 31, 2024 | 593.00 | 594.80 | 568.60 | 575.25 | 571.04 | 56,516 |
| Jul 30, 2024 | 587.25 | 593.00 | 575.15 | 589.90 | 585.58 | 28,708 |
| Jul 29, 2024 | 568.90 | 590.90 | 560.45 | 586.95 | 582.65 | 40,329 |
| Jul 26, 2024 | 547.80 | 560.00 | 543.00 | 553.70 | 549.65 | 28,455 |
| Jul 25, 2024 | 551.15 | 554.55 | 541.45 | 547.80 | 543.79 | 92,472 |
| Jul 24, 2024 | 540.25 | 564.00 | 540.25 | 558.20 | 554.11 | 61,844 |
| Jul 23, 2024 | 546.00 | 558.85 | 527.05 | 539.40 | 535.45 | 82,048 |
| Jul 22, 2024 | 522.00 | 547.55 | 516.00 | 537.65 | 533.71 | 33,020 |
| Jul 19, 2024 | 517.00 | 523.95 | 508.40 | 520.85 | 517.04 | 28,153 |
| Jul 18, 2024 | 525.05 | 527.50 | 513.80 | 515.60 | 511.83 | 51,941 |
| Jul 16, 2024 | 535.00 | 535.00 | 525.05 | 529.95 | 526.07 | 11,835 |
| Jul 15, 2024 | 535.00 | 535.00 | 520.05 | 531.10 | 527.21 | 21,088 |
| Jul 12, 2024 | 527.80 | 535.50 | 526.10 | 533.25 | 529.35 | 18,262 |
| Jul 11, 2024 | 523.85 | 532.50 | 514.50 | 526.45 | 522.60 | 29,826 |
| Jul 10, 2024 | 514.25 | 523.95 | 496.55 | 517.90 | 514.11 | 29,192 |
| Jul 9, 2024 | 515.00 | 518.05 | 507.90 | 514.10 | 510.34 | 38,634 |
| Jul 8, 2024 | 525.55 | 525.55 | 501.80 | 512.10 | 508.35 | 25,772 |
| Jul 5, 2024 | 508.00 | 523.15 | 507.80 | 519.95 | 516.14 | 90,715 |
| Jul 4, 2024 | 515.55 | 515.55 | 506.85 | 508.30 | 504.58 | 15,214 |
| Jul 3, 2024 | 509.35 | 519.00 | 507.50 | 511.95 | 508.20 | 17,802 |
| Jul 2, 2024 | 512.90 | 515.00 | 505.00 | 507.45 | 503.74 | 52,408 |
| Jul 1, 2024 | 498.55 | 519.40 | 498.55 | 509.35 | 505.62 | 105,570 |
| Jun 28, 2024 | 492.35 | 495.70 | 487.00 | 493.90 | 490.28 | 17,527 |
| Jun 27, 2024 | 490.00 | 492.75 | 480.75 | 488.10 | 484.53 | 31,131 |
| Jun 26, 2024 | 476.60 | 489.55 | 476.60 | 484.80 | 481.25 | 740,613 |
| Jun 25, 2024 | 469.55 | 478.20 | 465.80 | 475.90 | 472.42 | 42,946 |
| Jun 24, 2024 | 476.75 | 484.00 | 467.10 | 469.55 | 466.11 | 50,763 |
| Jun 21, 2024 | 464.65 | 486.20 | 455.30 | 473.45 | 469.98 | 111,995 |
| Jun 20, 2024 | 461.35 | 469.70 | 456.50 | 460.35 | 456.98 | 47,679 |
| Jun 19, 2024 | 474.80 | 479.85 | 458.60 | 461.40 | 458.02 | 55,770 |
| Jun 18, 2024 | 488.35 | 488.35 | 468.00 | 469.30 | 465.86 | 21,523 |
| Jun 14, 2024 | 493.95 | 493.95 | 472.00 | 473.05 | 469.59 | 62,708 |
| Jun 13, 2024 | 499.75 | 502.10 | 485.80 | 487.70 | 484.13 | 30,727 |
| Jun 12, 2024 | 484.00 | 494.60 | 483.55 | 490.50 | 486.91 | 61,428 |
| Jun 11, 2024 | 479.65 | 487.00 | 476.05 | 483.40 | 479.86 | 24,073 |
| Jun 10, 2024 | 472.35 | 478.50 | 468.00 | 474.30 | 470.83 | 88,324 |
| Jun 7, 2024 | 463.90 | 474.20 | 461.45 | 465.25 | 461.84 | 35,856 |
| Jun 6, 2024 | 435.00 | 461.00 | 435.00 | 458.35 | 454.99 | 114,495 |
| Jun 5, 2024 | 434.05 | 439.00 | 420.50 | 434.40 | 431.22 | 48,209 |
| Jun 4, 2024 | 455.10 | 455.10 | 396.00 | 434.05 | 430.87 | 116,408 |
| Jun 3, 2024 | 452.95 | 457.00 | 440.95 | 449.05 | 445.76 | 126,524 |
| May 31, 2024 | 427.00 | 449.65 | 417.90 | 443.95 | 440.70 | 44,678 |
| May 30, 2024 | 428.95 | 428.95 | 419.80 | 423.30 | 420.20 | 36,791 |
| May 29, 2024 | 416.35 | 427.90 | 416.35 | 425.55 | 422.44 | 16,909 |
| May 28, 2024 | 3.25 Dividend | |||||
| May 28, 2024 | 427.00 | 430.90 | 419.50 | 424.60 | 421.49 | 60,911 |
| May 27, 2024 | 437.45 | 437.45 | 425.20 | 428.80 | 422.44 | 71,155 |
| May 24, 2024 | 440.10 | 448.70 | 428.85 | 430.50 | 424.11 | 44,035 |
| May 23, 2024 | 452.90 | 452.90 | 438.85 | 446.70 | 440.07 | 39,658 |
| May 22, 2024 | 439.85 | 449.50 | 430.00 | 447.50 | 440.86 | 153,039 |
| May 21, 2024 | 424.15 | 439.50 | 424.05 | 436.35 | 429.87 | 101,461 |
| May 17, 2024 | 424.45 | 439.00 | 424.45 | 429.30 | 422.93 | 153,550 |
| May 16, 2024 | 413.00 | 427.25 | 411.00 | 424.45 | 418.15 | 98,210 |
| May 15, 2024 | 410.90 | 414.45 | 404.00 | 409.50 | 403.42 | 24,865 |
| May 14, 2024 | 394.50 | 404.40 | 393.50 | 403.10 | 397.12 | 43,804 |
| May 13, 2024 | 391.00 | 395.10 | 381.00 | 394.50 | 388.64 | 37,319 |
| May 10, 2024 | 397.25 | 400.60 | 388.40 | 391.85 | 386.03 | 80,856 |
| May 9, 2024 | 404.80 | 406.65 | 397.50 | 399.45 | 393.52 | 30,297 |