NSE - Delayed Quote INR
Creative Newtech Limited (CREATIVE.NS)
700.45
+20.75
+(3.05%)
At close: May 9 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 9, 2025 | 671.00 | 707.30 | 661.30 | 700.45 | 700.45 | 8,125 |
| May 8, 2025 | 710.20 | 710.20 | 673.00 | 679.70 | 679.70 | 5,172 |
| May 7, 2025 | 688.00 | 709.30 | 688.00 | 702.55 | 702.55 | 4,922 |
| May 6, 2025 | 705.00 | 728.45 | 681.00 | 688.85 | 688.85 | 11,184 |
| May 5, 2025 | 722.65 | 732.95 | 715.00 | 719.15 | 719.15 | 2,431 |
| May 2, 2025 | 722.65 | 746.95 | 719.10 | 731.10 | 731.10 | 4,715 |
| Apr 30, 2025 | 737.00 | 746.20 | 721.55 | 727.30 | 727.30 | 10,558 |
| Apr 29, 2025 | 737.85 | 763.85 | 737.85 | 746.30 | 746.30 | 6,371 |
| Apr 28, 2025 | 773.50 | 775.45 | 743.65 | 749.00 | 749.00 | 6,016 |
| Apr 25, 2025 | 755.00 | 790.40 | 721.95 | 773.50 | 773.50 | 21,228 |
| Apr 24, 2025 | 742.00 | 778.95 | 726.55 | 766.50 | 766.50 | 27,044 |
| Apr 23, 2025 | 757.90 | 763.10 | 722.60 | 732.60 | 732.60 | 20,597 |
| Apr 22, 2025 | 755.00 | 758.30 | 746.35 | 749.55 | 749.55 | 3,677 |
| Apr 21, 2025 | 767.00 | 770.65 | 745.00 | 754.60 | 754.60 | 36,180 |
| Apr 17, 2025 | 764.55 | 770.60 | 745.00 | 753.10 | 753.10 | 10,072 |
| Apr 16, 2025 | 734.00 | 779.70 | 734.00 | 764.75 | 764.75 | 64,723 |
| Apr 15, 2025 | 720.00 | 748.80 | 712.85 | 742.05 | 742.05 | 19,071 |
| Apr 11, 2025 | 714.90 | 740.60 | 703.15 | 715.90 | 715.90 | 14,796 |
| Apr 9, 2025 | 670.25 | 719.70 | 666.10 | 714.15 | 714.15 | 14,050 |
| Apr 8, 2025 | 709.00 | 709.00 | 672.55 | 682.35 | 682.35 | 16,911 |
| Apr 7, 2025 | 709.00 | 709.00 | 665.30 | 680.55 | 680.55 | 12,532 |
| Apr 4, 2025 | 750.70 | 770.90 | 712.85 | 717.40 | 717.40 | 12,824 |
| Apr 3, 2025 | 773.95 | 779.55 | 756.00 | 762.40 | 762.40 | 4,915 |
| Apr 2, 2025 | 767.25 | 786.00 | 757.10 | 775.50 | 775.50 | 13,764 |
| Apr 1, 2025 | 743.65 | 792.30 | 743.65 | 776.15 | 776.15 | 17,568 |
| Mar 28, 2025 | 778.45 | 795.25 | 746.10 | 754.95 | 754.95 | 33,338 |
| Mar 27, 2025 | 707.95 | 825.00 | 699.00 | 790.30 | 790.30 | 356,321 |
| Mar 26, 2025 | 662.60 | 729.00 | 658.05 | 713.30 | 713.30 | 155,450 |
| Mar 25, 2025 | 666.90 | 677.95 | 656.45 | 667.40 | 667.40 | 115,276 |
| Mar 24, 2025 | 675.00 | 689.65 | 661.15 | 663.60 | 663.60 | 32,750 |
| Mar 21, 2025 | 662.05 | 690.00 | 662.00 | 673.90 | 673.90 | 36,466 |
| Mar 20, 2025 | 676.50 | 683.85 | 651.15 | 660.35 | 660.35 | 27,035 |
| Mar 19, 2025 | 656.60 | 684.00 | 655.15 | 669.80 | 669.80 | 40,411 |
| Mar 18, 2025 | 685.15 | 685.15 | 685.15 | 685.15 | 685.15 | - |
| Mar 17, 2025 | 665.00 | 705.00 | 665.00 | 685.15 | 685.15 | 22,304 |
| Mar 13, 2025 | 690.20 | 703.10 | 675.00 | 684.50 | 684.50 | 9,598 |
| Mar 12, 2025 | 690.45 | 705.10 | 686.00 | 697.00 | 697.00 | 10,643 |
| Mar 11, 2025 | 679.25 | 706.45 | 668.35 | 697.50 | 697.50 | 24,444 |
| Mar 10, 2025 | 709.00 | 709.00 | 680.10 | 681.15 | 681.15 | 32,844 |
| Mar 7, 2025 | 718.00 | 718.00 | 694.15 | 699.25 | 699.25 | 103,701 |
| Mar 6, 2025 | 699.30 | 711.15 | 694.15 | 701.15 | 701.15 | 30,256 |
| Mar 5, 2025 | 710.00 | 719.00 | 685.50 | 693.80 | 693.80 | 28,433 |
| Mar 4, 2025 | 680.10 | 713.45 | 665.90 | 690.00 | 690.00 | 15,944 |
| Mar 3, 2025 | 716.50 | 724.40 | 676.40 | 688.55 | 688.55 | 11,218 |
| Feb 28, 2025 | 727.60 | 736.45 | 708.40 | 716.50 | 716.50 | 10,122 |
| Feb 27, 2025 | 741.45 | 742.55 | 731.00 | 738.65 | 738.65 | 10,077 |
| Feb 25, 2025 | 739.00 | 762.60 | 737.85 | 748.95 | 748.95 | 7,337 |
| Feb 24, 2025 | 760.30 | 760.30 | 728.75 | 736.85 | 736.85 | 12,460 |
| Feb 21, 2025 | 776.40 | 793.00 | 739.25 | 760.30 | 760.30 | 13,957 |
| Feb 20, 2025 | 765.95 | 790.00 | 765.20 | 775.80 | 775.80 | 5,281 |
| Feb 19, 2025 | 762.25 | 792.60 | 752.95 | 782.95 | 782.95 | 14,855 |
| Feb 18, 2025 | 777.55 | 804.95 | 758.15 | 765.05 | 765.05 | 19,157 |
| Feb 17, 2025 | 816.10 | 820.05 | 779.00 | 789.40 | 789.40 | 14,101 |
| Feb 14, 2025 | 845.00 | 859.55 | 815.40 | 828.55 | 828.55 | 22,136 |
| Feb 13, 2025 | 840.00 | 860.90 | 834.05 | 850.65 | 850.65 | 13,690 |
| Feb 12, 2025 | 870.50 | 874.40 | 832.55 | 849.20 | 849.20 | 18,726 |
| Feb 11, 2025 | 888.00 | 888.00 | 859.90 | 877.95 | 877.95 | 8,785 |
| Feb 10, 2025 | 940.00 | 950.00 | 875.00 | 885.05 | 885.05 | 9,174 |
| Feb 7, 2025 | 932.10 | 950.75 | 903.75 | 923.35 | 923.35 | 6,182 |
| Feb 6, 2025 | 967.85 | 967.85 | 914.95 | 923.10 | 923.10 | 6,984 |
| Feb 5, 2025 | 964.30 | 969.90 | 955.10 | 964.95 | 964.95 | 8,415 |
| Feb 4, 2025 | 933.00 | 1,001.20 | 931.60 | 961.50 | 961.50 | 29,416 |
| Feb 3, 2025 | 979.00 | 979.00 | 925.25 | 938.80 | 938.80 | 7,372 |
| Feb 1, 2025 | 960.15 | 1,014.00 | 935.25 | 978.65 | 978.65 | 24,817 |
| Jan 31, 2025 | 878.50 | 985.00 | 878.50 | 963.65 | 963.65 | 14,712 |
| Jan 30, 2025 | 882.55 | 891.80 | 875.00 | 875.75 | 875.75 | 3,441 |
| Jan 29, 2025 | 854.20 | 919.70 | 850.10 | 879.65 | 879.65 | 8,865 |
| Jan 28, 2025 | 898.40 | 898.40 | 842.00 | 856.00 | 856.00 | 38,340 |
| Jan 27, 2025 | 952.75 | 952.75 | 880.00 | 893.70 | 893.70 | 20,673 |
| Jan 24, 2025 | 930.45 | 978.35 | 924.10 | 957.90 | 957.90 | 19,302 |
| Jan 23, 2025 | 909.65 | 950.00 | 900.00 | 937.55 | 937.55 | 15,874 |
| Jan 22, 2025 | 902.00 | 925.00 | 890.00 | 918.80 | 918.80 | 25,369 |
| Jan 21, 2025 | 879.50 | 925.00 | 879.45 | 910.30 | 910.30 | 10,079 |
| Jan 20, 2025 | 894.00 | 913.00 | 882.95 | 887.05 | 887.05 | 4,873 |
| Jan 17, 2025 | 889.40 | 904.05 | 883.05 | 894.00 | 894.00 | 4,131 |
| Jan 16, 2025 | 876.10 | 910.00 | 874.00 | 889.40 | 889.40 | 18,228 |
| Jan 15, 2025 | 861.85 | 900.00 | 861.85 | 882.70 | 882.70 | 13,675 |
| Jan 14, 2025 | 864.50 | 885.05 | 847.00 | 863.00 | 863.00 | 43,612 |
| Jan 13, 2025 | 938.65 | 938.65 | 852.15 | 864.50 | 864.50 | 77,395 |
| Jan 10, 2025 | 979.45 | 979.45 | 911.05 | 938.65 | 938.65 | 25,251 |
| Jan 9, 2025 | 938.30 | 1,008.20 | 931.05 | 979.45 | 979.45 | 76,481 |
| Jan 8, 2025 | 939.85 | 950.00 | 922.05 | 939.10 | 939.10 | 5,454 |
| Jan 7, 2025 | 910.00 | 945.00 | 910.00 | 939.55 | 939.55 | 9,027 |
| Jan 6, 2025 | 920.00 | 939.10 | 904.35 | 921.60 | 921.60 | 30,006 |
| Jan 3, 2025 | 942.70 | 950.90 | 903.30 | 921.00 | 921.00 | 12,120 |
| Jan 2, 2025 | 945.00 | 968.00 | 934.05 | 944.65 | 944.65 | 6,795 |
| Jan 1, 2025 | 925.50 | 945.00 | 922.00 | 942.10 | 942.10 | 3,805 |
| Dec 31, 2024 | 905.00 | 930.00 | 904.35 | 927.80 | 927.80 | 7,156 |
| Dec 30, 2024 | 942.00 | 950.85 | 909.00 | 916.25 | 916.25 | 11,050 |
| Dec 27, 2024 | 949.60 | 957.50 | 933.25 | 937.10 | 937.10 | 4,097 |
| Dec 26, 2024 | 955.80 | 970.00 | 940.00 | 944.65 | 944.65 | 6,978 |
| Dec 24, 2024 | 905.75 | 974.00 | 905.75 | 964.55 | 964.55 | 27,908 |
| Dec 23, 2024 | 908.70 | 926.90 | 887.05 | 905.70 | 905.70 | 25,158 |
| Dec 20, 2024 | 949.15 | 952.30 | 882.05 | 903.90 | 903.90 | 20,782 |
| Dec 19, 2024 | 949.85 | 968.95 | 939.05 | 942.85 | 942.85 | 15,610 |
| Dec 18, 2024 | 978.00 | 982.90 | 950.00 | 953.65 | 953.65 | 20,732 |
| Dec 17, 2024 | 1,005.00 | 1,023.25 | 971.55 | 977.80 | 977.80 | 25,027 |
| Dec 16, 2024 | 1,017.65 | 1,024.05 | 1,000.00 | 1,014.20 | 1,014.20 | 19,602 |
| Dec 13, 2024 | 1,048.80 | 1,048.80 | 1,001.95 | 1,011.10 | 1,011.10 | 39,707 |
| Dec 12, 2024 | 1,075.00 | 1,075.00 | 1,010.00 | 1,049.25 | 1,049.25 | 102,899 |
| Dec 11, 2024 | 992.25 | 1,047.50 | 980.00 | 1,039.85 | 1,039.85 | 140,898 |
| Dec 10, 2024 | 1,014.60 | 1,024.25 | 977.00 | 989.80 | 989.80 | 24,149 |
| Dec 9, 2024 | 1,038.05 | 1,045.90 | 1,000.20 | 1,010.40 | 1,010.40 | 36,417 |
| Dec 6, 2024 | 1,006.30 | 1,048.80 | 994.25 | 1,031.85 | 1,031.85 | 68,850 |
| Dec 5, 2024 | 973.50 | 1,018.00 | 970.00 | 1,001.15 | 1,001.15 | 35,998 |
| Dec 4, 2024 | 997.50 | 1,010.00 | 966.00 | 970.60 | 970.60 | 15,903 |
| Dec 3, 2024 | 997.15 | 1,019.90 | 991.45 | 1,008.15 | 1,008.15 | 32,443 |
| Dec 2, 2024 | 963.45 | 1,025.60 | 950.05 | 993.55 | 993.55 | 113,052 |
| Nov 29, 2024 | 915.00 | 974.00 | 909.80 | 960.80 | 960.80 | 45,569 |
| Nov 28, 2024 | 936.05 | 940.00 | 897.00 | 923.30 | 923.30 | 14,481 |
| Nov 27, 2024 | 871.10 | 940.00 | 871.10 | 933.60 | 933.60 | 25,741 |
| Nov 26, 2024 | 889.20 | 895.00 | 876.85 | 879.85 | 879.85 | 5,384 |
| Nov 25, 2024 | 909.00 | 910.00 | 877.55 | 889.20 | 889.20 | 11,740 |
| Nov 22, 2024 | 866.80 | 901.00 | 861.05 | 881.95 | 881.95 | 12,817 |
| Nov 21, 2024 | 869.00 | 879.45 | 852.60 | 865.45 | 865.45 | 14,574 |
| Nov 19, 2024 | 870.05 | 908.65 | 859.95 | 865.30 | 865.30 | 16,827 |
| Nov 18, 2024 | 899.50 | 902.05 | 873.10 | 878.85 | 878.85 | 21,004 |
| Nov 14, 2024 | 904.00 | 934.25 | 895.00 | 899.50 | 899.50 | 20,806 |
| Nov 13, 2024 | 937.15 | 942.95 | 905.00 | 918.70 | 918.70 | 34,665 |
| Nov 12, 2024 | 937.25 | 962.05 | 935.00 | 940.40 | 940.40 | 19,208 |
| Nov 11, 2024 | 975.00 | 986.80 | 915.65 | 938.75 | 938.75 | 115,571 |
| Nov 8, 2024 | 1,002.90 | 1,016.60 | 955.45 | 988.15 | 988.15 | 82,998 |
| Nov 7, 2024 | 930.90 | 1,005.00 | 916.40 | 995.70 | 995.70 | 196,803 |
| Nov 6, 2024 | 908.65 | 924.20 | 895.35 | 917.15 | 917.15 | 20,736 |
| Nov 5, 2024 | 895.35 | 941.95 | 890.40 | 906.10 | 906.10 | 40,404 |
| Nov 4, 2024 | 897.00 | 916.45 | 864.10 | 895.35 | 895.35 | 25,714 |
| Nov 1, 2024 | 875.80 | 899.00 | 875.80 | 892.50 | 892.50 | 8,975 |
| Oct 31, 2024 | 840.00 | 889.00 | 840.00 | 881.75 | 881.75 | 28,495 |
| Oct 30, 2024 | 822.00 | 854.00 | 815.00 | 849.30 | 849.30 | 14,678 |
| Oct 29, 2024 | 838.40 | 854.00 | 811.25 | 841.85 | 841.85 | 10,168 |
| Oct 28, 2024 | 834.00 | 844.90 | 796.35 | 826.00 | 826.00 | 29,698 |
| Oct 25, 2024 | 823.40 | 842.15 | 801.70 | 826.35 | 826.35 | 11,217 |
| Oct 24, 2024 | 807.10 | 846.00 | 807.10 | 831.70 | 831.70 | 14,565 |
| Oct 23, 2024 | 820.00 | 825.30 | 796.05 | 806.65 | 806.65 | 17,080 |
| Oct 22, 2024 | 832.80 | 845.10 | 805.00 | 820.00 | 820.00 | 20,830 |
| Oct 21, 2024 | 870.20 | 870.20 | 831.00 | 842.05 | 842.05 | 14,809 |
| Oct 18, 2024 | 841.30 | 857.00 | 827.05 | 848.40 | 848.40 | 10,825 |
| Oct 17, 2024 | 850.45 | 860.05 | 835.30 | 854.10 | 854.10 | 15,332 |
| Oct 16, 2024 | 868.75 | 874.80 | 841.45 | 850.45 | 850.45 | 14,455 |
| Oct 15, 2024 | 866.75 | 890.05 | 856.10 | 868.75 | 868.75 | 22,161 |
| Oct 14, 2024 | 894.90 | 910.00 | 872.55 | 879.95 | 879.95 | 18,545 |
| Oct 11, 2024 | 848.75 | 897.70 | 842.15 | 888.65 | 888.65 | 23,896 |
| Oct 10, 2024 | 880.00 | 889.70 | 860.00 | 866.25 | 866.25 | 16,636 |
| Oct 9, 2024 | 855.00 | 968.70 | 855.00 | 874.80 | 874.80 | 71,506 |
| Oct 8, 2024 | 820.00 | 889.25 | 772.40 | 865.70 | 865.70 | 34,419 |
| Oct 7, 2024 | 842.50 | 842.50 | 811.05 | 820.05 | 820.05 | 21,314 |
| Oct 4, 2024 | 840.10 | 856.50 | 810.85 | 830.05 | 830.05 | 17,985 |
| Oct 3, 2024 | 820.05 | 855.15 | 820.05 | 840.10 | 840.10 | 13,803 |
| Oct 1, 2024 | 845.00 | 859.75 | 830.00 | 845.00 | 845.00 | 7,745 |
| Sep 30, 2024 | 847.60 | 877.50 | 828.05 | 854.80 | 854.80 | 26,880 |
| Sep 27, 2024 | 842.55 | 870.30 | 842.55 | 853.60 | 853.60 | 24,150 |
| Sep 26, 2024 | 856.05 | 856.05 | 826.05 | 840.45 | 840.45 | 107,216 |
| Sep 25, 2024 | 855.85 | 861.60 | 833.00 | 852.25 | 852.25 | 29,810 |
| Sep 24, 2024 | 876.40 | 879.35 | 846.35 | 853.70 | 853.70 | 26,518 |
| Sep 23, 2024 | 0.5 Dividend | |||||
| Sep 23, 2024 | 885.00 | 908.65 | 868.00 | 873.50 | 873.50 | 15,075 |
| Sep 20, 2024 | 870.65 | 903.90 | 870.65 | 875.90 | 875.40 | 18,493 |
| Sep 19, 2024 | 900.00 | 917.65 | 855.00 | 870.65 | 870.15 | 49,296 |
| Sep 18, 2024 | 939.00 | 939.00 | 885.00 | 899.70 | 899.19 | 37,704 |
| Sep 17, 2024 | 960.00 | 960.00 | 906.10 | 914.95 | 914.43 | 40,074 |
| Sep 16, 2024 | 910.00 | 955.00 | 883.10 | 937.00 | 936.47 | 207,337 |
| Sep 13, 2024 | 907.00 | 923.00 | 875.05 | 893.15 | 892.64 | 52,904 |
| Sep 12, 2024 | 994.70 | 994.70 | 875.00 | 906.00 | 905.48 | 590,521 |
| Sep 11, 2024 | 773.20 | 914.10 | 773.15 | 914.10 | 913.58 | 880,815 |
| Sep 10, 2024 | 774.35 | 780.00 | 757.55 | 761.75 | 761.32 | 6,512 |
| Sep 9, 2024 | 784.40 | 784.40 | 752.35 | 766.70 | 766.26 | 19,949 |
| Sep 6, 2024 | 794.05 | 797.95 | 768.00 | 784.40 | 783.95 | 24,843 |
| Sep 5, 2024 | 780.95 | 808.45 | 780.65 | 786.20 | 785.75 | 21,599 |
| Sep 4, 2024 | 765.10 | 798.00 | 765.10 | 780.60 | 780.15 | 17,295 |
| Sep 3, 2024 | 784.90 | 785.85 | 771.05 | 776.75 | 776.31 | 18,686 |
| Sep 2, 2024 | 775.80 | 792.40 | 759.95 | 788.20 | 787.75 | 23,505 |
| Aug 30, 2024 | 799.00 | 799.00 | 771.95 | 781.45 | 781.00 | 13,753 |
| Aug 29, 2024 | 785.00 | 816.30 | 781.20 | 798.70 | 798.24 | 73,629 |
| Aug 28, 2024 | 733.60 | 817.00 | 733.60 | 795.80 | 795.35 | 278,052 |
| Aug 27, 2024 | 716.65 | 738.80 | 705.00 | 733.50 | 733.08 | 18,248 |
| Aug 26, 2024 | 705.30 | 721.00 | 699.00 | 716.65 | 716.24 | 25,651 |
| Aug 23, 2024 | 705.20 | 717.65 | 695.25 | 705.30 | 704.90 | 11,907 |
| Aug 22, 2024 | 708.45 | 725.00 | 685.65 | 703.30 | 702.90 | 40,466 |
| Aug 21, 2024 | 690.60 | 699.90 | 689.25 | 698.00 | 697.60 | 20,341 |
| Aug 20, 2024 | 680.55 | 691.40 | 676.75 | 688.90 | 688.51 | 12,334 |
| Aug 19, 2024 | 685.20 | 694.90 | 670.00 | 674.30 | 673.92 | 25,348 |
| Aug 16, 2024 | 687.55 | 698.50 | 665.25 | 675.05 | 674.66 | 34,219 |
| Aug 14, 2024 | 692.00 | 699.05 | 665.15 | 687.55 | 687.16 | 21,902 |
| Aug 13, 2024 | 704.25 | 704.95 | 679.95 | 682.95 | 682.56 | 29,660 |
| Aug 12, 2024 | 722.85 | 726.00 | 705.00 | 705.95 | 705.55 | 21,137 |
| Aug 9, 2024 | 716.40 | 723.95 | 709.10 | 716.90 | 716.49 | 17,204 |
| Aug 8, 2024 | 705.50 | 724.70 | 703.70 | 707.50 | 707.10 | 7,507 |
| Aug 7, 2024 | 688.00 | 717.90 | 688.00 | 716.25 | 715.84 | 25,488 |
| Aug 6, 2024 | 690.00 | 706.00 | 672.50 | 681.55 | 681.16 | 12,461 |
| Aug 5, 2024 | 717.05 | 717.05 | 675.10 | 684.00 | 683.61 | 33,615 |
| Aug 2, 2024 | 734.80 | 741.40 | 717.05 | 722.10 | 721.69 | 25,849 |
| Aug 1, 2024 | 730.00 | 738.95 | 730.00 | 730.65 | 730.23 | 16,518 |
| Jul 31, 2024 | 727.00 | 750.15 | 727.00 | 737.10 | 736.68 | 22,771 |
| Jul 30, 2024 | 725.50 | 738.95 | 720.80 | 726.50 | 726.09 | 19,703 |
| Jul 29, 2024 | 749.00 | 752.50 | 728.00 | 730.55 | 730.13 | 46,413 |
| Jul 26, 2024 | 725.00 | 754.00 | 725.00 | 742.15 | 741.73 | 11,850 |
| Jul 25, 2024 | 725.45 | 749.00 | 723.80 | 728.75 | 728.33 | 30,908 |
| Jul 24, 2024 | 736.60 | 752.00 | 731.00 | 739.85 | 739.43 | 15,253 |
| Jul 23, 2024 | 735.00 | 754.60 | 715.05 | 731.45 | 731.03 | 35,933 |
| Jul 22, 2024 | 742.00 | 755.50 | 726.00 | 735.00 | 734.58 | 45,296 |
| Jul 19, 2024 | 755.00 | 764.25 | 731.10 | 738.60 | 738.18 | 38,767 |
| Jul 18, 2024 | 756.00 | 764.20 | 736.50 | 749.95 | 749.52 | 32,172 |
| Jul 16, 2024 | 785.75 | 820.35 | 751.30 | 756.50 | 756.07 | 57,057 |
| Jul 15, 2024 | 749.00 | 796.95 | 749.00 | 782.00 | 781.55 | 41,483 |
| Jul 12, 2024 | 767.00 | 769.50 | 734.65 | 749.00 | 748.57 | 33,252 |
| Jul 11, 2024 | 758.20 | 774.00 | 755.05 | 765.45 | 765.01 | 21,444 |
| Jul 10, 2024 | 790.80 | 805.00 | 744.25 | 752.85 | 752.42 | 62,745 |
| Jul 9, 2024 | 801.00 | 808.00 | 777.55 | 785.25 | 784.80 | 32,332 |
| Jul 8, 2024 | 809.35 | 819.70 | 779.00 | 800.00 | 799.54 | 55,254 |
| Jul 5, 2024 | 804.00 | 820.00 | 788.00 | 805.90 | 805.44 | 186,932 |
| Jul 4, 2024 | 858.50 | 858.50 | 780.00 | 787.40 | 786.95 | 447,362 |
| Jul 3, 2024 | 745.90 | 893.55 | 745.90 | 866.95 | 866.46 | 1,224,986 |
| Jul 2, 2024 | 747.80 | 755.00 | 738.00 | 744.65 | 744.22 | 14,508 |
| Jul 1, 2024 | 751.15 | 769.00 | 739.00 | 747.60 | 747.17 | 16,321 |
| Jun 28, 2024 | 755.80 | 766.95 | 745.00 | 749.50 | 749.07 | 8,854 |
| Jun 27, 2024 | 749.20 | 772.00 | 745.00 | 750.50 | 750.07 | 32,013 |
| Jun 26, 2024 | 760.00 | 790.00 | 751.70 | 755.05 | 754.62 | 15,669 |
| Jun 25, 2024 | 780.00 | 793.00 | 737.00 | 741.20 | 740.78 | 20,994 |
| Jun 24, 2024 | 768.85 | 793.00 | 754.75 | 775.95 | 775.51 | 38,501 |
| Jun 21, 2024 | 758.10 | 792.00 | 758.10 | 775.15 | 774.71 | 239,276 |
| Jun 20, 2024 | 763.00 | 763.00 | 754.85 | 758.10 | 757.67 | 5,467 |
| Jun 19, 2024 | 757.00 | 768.85 | 751.60 | 754.50 | 754.07 | 8,470 |
| Jun 18, 2024 | 765.00 | 765.00 | 748.00 | 749.10 | 748.67 | 12,062 |
| Jun 14, 2024 | 767.65 | 799.00 | 760.00 | 766.05 | 765.61 | 12,002 |
| Jun 13, 2024 | 741.90 | 805.00 | 720.00 | 769.00 | 768.56 | 48,292 |
| Jun 12, 2024 | 730.00 | 737.00 | 707.80 | 721.35 | 720.94 | 5,302 |
| Jun 11, 2024 | 730.00 | 730.00 | 694.50 | 710.05 | 709.64 | 13,961 |
| Jun 10, 2024 | 730.00 | 736.00 | 706.60 | 728.25 | 727.83 | 7,798 |
| Jun 7, 2024 | 681.10 | 724.90 | 673.55 | 706.60 | 706.20 | 29,719 |
| Jun 6, 2024 | 690.00 | 698.70 | 669.10 | 677.65 | 677.26 | 10,551 |
| Jun 5, 2024 | 640.05 | 689.95 | 601.10 | 677.30 | 676.91 | 22,679 |
| Jun 4, 2024 | 712.00 | 713.95 | 602.10 | 634.45 | 634.09 | 30,357 |
| Jun 3, 2024 | 719.00 | 736.50 | 707.10 | 713.20 | 712.79 | 7,687 |
| May 31, 2024 | 724.85 | 737.70 | 707.00 | 714.05 | 713.64 | 16,967 |
| May 30, 2024 | 717.75 | 738.00 | 713.25 | 723.10 | 722.69 | 4,006 |
| May 29, 2024 | 714.90 | 732.00 | 707.05 | 722.10 | 721.69 | 8,332 |
| May 28, 2024 | 740.50 | 740.50 | 714.90 | 719.50 | 719.09 | 10,062 |
| May 27, 2024 | 755.00 | 755.00 | 726.95 | 738.65 | 738.23 | 7,336 |
| May 24, 2024 | 763.00 | 771.95 | 740.00 | 745.90 | 745.47 | 9,035 |
| May 23, 2024 | 772.45 | 779.00 | 765.00 | 769.00 | 768.56 | 7,418 |
| May 22, 2024 | 764.60 | 783.65 | 757.15 | 775.40 | 774.96 | 23,808 |
| May 21, 2024 | 783.90 | 783.90 | 761.25 | 772.10 | 771.66 | 10,416 |
| May 17, 2024 | 781.00 | 798.70 | 772.15 | 778.65 | 778.21 | 20,367 |
| May 16, 2024 | 788.90 | 797.70 | 771.50 | 778.85 | 778.41 | 4,186 |
| May 15, 2024 | 761.00 | 798.70 | 761.00 | 782.95 | 782.50 | 8,279 |
| May 14, 2024 | 790.45 | 797.90 | 777.35 | 780.40 | 779.95 | 8,000 |
| May 13, 2024 | 760.60 | 794.40 | 759.00 | 782.95 | 782.50 | 8,330 |
| May 10, 2024 | 760.00 | 794.80 | 747.10 | 768.30 | 767.86 | 3,848 |
| May 9, 2024 | 768.85 | 768.85 | 752.35 | 758.85 | 758.42 | 5,523 |