BSE - Delayed Quote INR
Datamatics Global Services Limited (DATAMATICS.BO)
558.30
+1.15
+(0.21%)
At close: May 9 at 3:29:00 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 | 537.05 | 563.00 | 537.05 | 560.75 | 560.75 | 9,296 |
| May 8, 2025 | 558.00 | 580.00 | 547.30 | 557.15 | 557.15 | 9,010 |
| May 7, 2025 | 553.95 | 564.40 | 551.00 | 558.85 | 558.85 | 8,937 |
| May 6, 2025 | 594.95 | 594.95 | 560.00 | 561.40 | 561.40 | 12,370 |
| May 5, 2025 | 589.90 | 594.40 | 583.00 | 588.90 | 588.90 | 3,110 |
| May 2, 2025 | 590.00 | 596.40 | 584.85 | 585.25 | 585.25 | 3,190 |
| Apr 30, 2025 | 597.00 | 600.50 | 587.10 | 590.80 | 590.80 | 6,500 |
| Apr 29, 2025 | 612.05 | 615.40 | 599.30 | 607.65 | 607.65 | 5,279 |
| Apr 28, 2025 | 593.00 | 613.30 | 593.00 | 604.55 | 604.55 | 12,431 |
| Apr 25, 2025 | 633.90 | 637.00 | 595.30 | 605.15 | 605.15 | 22,752 |
| Apr 24, 2025 | 615.00 | 638.40 | 614.90 | 633.95 | 633.95 | 34,319 |
| Apr 23, 2025 | 618.25 | 622.40 | 597.00 | 614.25 | 614.25 | 10,590 |
| Apr 22, 2025 | 621.95 | 623.00 | 605.80 | 606.55 | 606.55 | 13,152 |
| Apr 21, 2025 | 628.45 | 634.95 | 613.25 | 621.00 | 621.00 | 33,457 |
| Apr 17, 2025 | 599.05 | 626.60 | 592.35 | 620.80 | 620.80 | 33,673 |
| Apr 16, 2025 | 604.00 | 622.00 | 601.50 | 604.60 | 604.60 | 13,995 |
| Apr 15, 2025 | 583.90 | 607.90 | 577.40 | 598.95 | 598.95 | 9,978 |
| Apr 11, 2025 | 565.00 | 576.35 | 562.70 | 569.95 | 569.95 | 13,097 |
| Apr 9, 2025 | 565.95 | 565.95 | 546.00 | 549.30 | 549.30 | 2,042 |
| Apr 8, 2025 | 534.15 | 575.40 | 534.15 | 566.05 | 566.05 | 5,589 |
| Apr 7, 2025 | 590.00 | 590.00 | 522.85 | 533.25 | 533.25 | 15,535 |
| Apr 4, 2025 | 631.35 | 632.30 | 595.85 | 603.20 | 603.20 | 4,216 |
| Apr 3, 2025 | 621.00 | 650.90 | 621.00 | 639.10 | 639.10 | 2,016 |
| Apr 2, 2025 | 630.65 | 638.95 | 620.25 | 636.40 | 636.40 | 2,185 |
| Apr 1, 2025 | 636.00 | 646.00 | 631.40 | 633.15 | 633.15 | 9,414 |
| Mar 28, 2025 | 659.80 | 659.80 | 636.10 | 644.05 | 644.05 | 8,403 |
| Mar 27, 2025 | 631.65 | 659.00 | 625.00 | 647.80 | 647.80 | 7,623 |
| Mar 26, 2025 | 630.95 | 651.50 | 628.40 | 636.05 | 636.05 | 11,948 |
| Mar 25, 2025 | 666.95 | 666.95 | 629.00 | 634.00 | 634.00 | 15,214 |
| Mar 24, 2025 | 605.10 | 657.55 | 605.10 | 653.20 | 653.20 | 24,696 |
| Mar 21, 2025 | 594.95 | 614.95 | 594.95 | 605.10 | 605.10 | 5,300 |
| Mar 20, 2025 | 606.00 | 611.00 | 592.40 | 594.95 | 594.95 | 5,950 |
| Mar 19, 2025 | 595.95 | 603.50 | 595.95 | 599.00 | 599.00 | 3,799 |
| Mar 18, 2025 | 574.90 | 601.20 | 574.40 | 597.85 | 597.85 | 9,220 |
| Mar 17, 2025 | 575.05 | 585.50 | 570.55 | 574.90 | 574.90 | 3,685 |
| Mar 13, 2025 | 595.25 | 599.00 | 576.30 | 578.60 | 578.60 | 7,056 |
| Mar 12, 2025 | 586.05 | 618.00 | 586.00 | 589.80 | 589.80 | 5,427 |
| Mar 11, 2025 | 573.05 | 605.55 | 561.45 | 601.10 | 601.10 | 6,805 |
| Mar 10, 2025 | 620.00 | 625.35 | 578.60 | 584.45 | 584.45 | 9,737 |
| Mar 7, 2025 | 634.25 | 635.55 | 618.25 | 621.90 | 621.90 | 3,434 |
| Mar 6, 2025 | 605.50 | 640.90 | 605.50 | 634.30 | 634.30 | 7,653 |
| Mar 5, 2025 | 584.00 | 608.00 | 580.00 | 605.50 | 605.50 | 5,642 |
| Mar 4, 2025 | 550.00 | 581.00 | 545.65 | 578.05 | 578.05 | 9,190 |
| Mar 3, 2025 | 579.65 | 579.65 | 547.95 | 563.25 | 563.25 | 6,779 |
| Feb 28, 2025 | 587.55 | 590.00 | 560.00 | 570.15 | 570.15 | 9,094 |
| Feb 27, 2025 | 585.10 | 601.00 | 560.00 | 578.15 | 578.15 | 9,169 |
| Feb 25, 2025 | 590.00 | 595.00 | 583.30 | 585.15 | 585.15 | 5,362 |
| Feb 24, 2025 | 589.50 | 596.60 | 581.15 | 593.35 | 593.35 | 5,242 |
| Feb 21, 2025 | 612.00 | 628.00 | 598.50 | 601.65 | 601.65 | 5,660 |
| Feb 20, 2025 | 612.00 | 618.50 | 603.15 | 611.85 | 611.85 | 7,264 |
| Feb 19, 2025 | 590.00 | 617.55 | 586.30 | 612.55 | 612.55 | 8,310 |
| Feb 18, 2025 | 611.15 | 615.00 | 582.00 | 589.45 | 589.45 | 18,037 |
| Feb 17, 2025 | 605.05 | 627.65 | 600.30 | 611.15 | 611.15 | 15,947 |
| Feb 14, 2025 | 653.65 | 657.30 | 610.65 | 615.10 | 615.10 | 11,465 |
| Feb 13, 2025 | 645.55 | 673.95 | 645.40 | 653.65 | 653.65 | 18,836 |
| Feb 12, 2025 | 634.40 | 658.90 | 613.00 | 653.60 | 653.60 | 37,353 |
| Feb 11, 2025 | 658.90 | 659.00 | 629.65 | 634.40 | 634.40 | 20,671 |
| Feb 10, 2025 | 688.95 | 694.95 | 652.70 | 658.90 | 658.90 | 9,560 |
| Feb 7, 2025 | 680.00 | 714.50 | 659.00 | 684.15 | 684.15 | 32,760 |
| Feb 6, 2025 | 680.00 | 684.45 | 662.00 | 669.15 | 669.15 | 22,085 |
| Feb 5, 2025 | 623.55 | 688.50 | 623.55 | 684.05 | 684.05 | 69,256 |
| Feb 4, 2025 | 582.00 | 634.60 | 582.00 | 623.55 | 623.55 | 19,143 |
| Feb 3, 2025 | 600.00 | 600.00 | 578.00 | 580.40 | 580.40 | 15,159 |
| Feb 1, 2025 | 606.10 | 611.95 | 600.85 | 605.45 | 605.45 | 4,978 |
| Jan 31, 2025 | 607.35 | 619.85 | 601.30 | 606.10 | 606.10 | 31,563 |
| Jan 30, 2025 | 594.00 | 612.90 | 581.30 | 602.30 | 602.30 | 20,212 |
| Jan 29, 2025 | 624.65 | 649.85 | 576.75 | 582.35 | 582.35 | 31,714 |
| Jan 28, 2025 | 629.30 | 631.95 | 593.55 | 613.85 | 613.85 | 19,359 |
| Jan 27, 2025 | 645.05 | 646.80 | 621.60 | 629.30 | 629.30 | 9,531 |
| Jan 24, 2025 | 670.30 | 670.75 | 649.25 | 659.80 | 659.80 | 5,667 |
| Jan 23, 2025 | 667.65 | 684.60 | 660.00 | 670.20 | 670.20 | 13,572 |
| Jan 22, 2025 | 663.45 | 675.00 | 630.10 | 669.85 | 669.85 | 18,075 |
| Jan 21, 2025 | 665.00 | 682.00 | 658.00 | 666.90 | 666.90 | 12,681 |
| Jan 20, 2025 | 639.50 | 668.00 | 625.05 | 661.10 | 661.10 | 7,123 |
| Jan 17, 2025 | 621.00 | 632.95 | 612.80 | 629.95 | 629.95 | 5,378 |
| Jan 16, 2025 | 613.95 | 630.00 | 595.65 | 625.75 | 625.75 | 19,121 |
| Jan 15, 2025 | 621.00 | 626.40 | 598.30 | 601.85 | 601.85 | 11,943 |
| Jan 14, 2025 | 608.95 | 622.95 | 605.00 | 617.85 | 617.85 | 10,077 |
| Jan 13, 2025 | 633.70 | 643.75 | 602.25 | 610.35 | 610.35 | 25,810 |
| Jan 10, 2025 | 650.30 | 665.50 | 643.10 | 646.40 | 646.40 | 18,134 |
| Jan 9, 2025 | 679.10 | 681.90 | 656.50 | 661.90 | 661.90 | 21,806 |
| Jan 8, 2025 | 695.85 | 698.45 | 676.40 | 683.55 | 683.55 | 13,766 |
| Jan 7, 2025 | 655.50 | 703.30 | 655.50 | 695.70 | 695.70 | 34,349 |
| Jan 6, 2025 | 700.05 | 716.90 | 657.00 | 662.00 | 662.00 | 55,275 |
| Jan 3, 2025 | 686.80 | 711.90 | 680.05 | 691.40 | 691.40 | 41,621 |
| Jan 2, 2025 | 650.40 | 685.00 | 637.00 | 673.35 | 673.35 | 29,883 |
| Jan 1, 2025 | 651.25 | 651.25 | 635.05 | 637.60 | 637.60 | 8,480 |
| Dec 31, 2024 | 640.35 | 642.45 | 625.00 | 638.55 | 638.55 | 6,334 |
| Dec 30, 2024 | 654.65 | 654.65 | 625.15 | 626.90 | 626.90 | 4,430 |
| Dec 27, 2024 | 629.00 | 644.80 | 629.00 | 641.95 | 641.95 | 3,452 |
| Dec 26, 2024 | 658.95 | 675.45 | 637.55 | 639.10 | 639.10 | 20,183 |
| Dec 24, 2024 | 641.90 | 678.00 | 637.75 | 657.50 | 657.50 | 36,265 |
| Dec 23, 2024 | 632.30 | 644.40 | 629.10 | 641.00 | 641.00 | 12,779 |
| Dec 20, 2024 | 646.00 | 667.55 | 635.95 | 639.05 | 639.05 | 18,905 |
| Dec 19, 2024 | 638.05 | 659.40 | 634.40 | 651.10 | 651.10 | 17,912 |
| Dec 18, 2024 | 657.10 | 666.40 | 642.00 | 648.75 | 648.75 | 23,564 |
| Dec 17, 2024 | 674.95 | 684.40 | 661.40 | 667.65 | 667.65 | 23,341 |
| Dec 16, 2024 | 636.95 | 682.00 | 636.95 | 677.70 | 677.70 | 41,466 |
| Dec 13, 2024 | 640.00 | 640.55 | 618.05 | 636.45 | 636.45 | 22,110 |
| Dec 12, 2024 | 641.40 | 648.00 | 635.30 | 640.55 | 640.55 | 26,820 |
| Dec 11, 2024 | 632.05 | 648.10 | 629.40 | 641.40 | 641.40 | 7,890 |
| Dec 10, 2024 | 648.00 | 658.65 | 631.30 | 638.25 | 638.25 | 31,218 |
| Dec 9, 2024 | 628.05 | 643.40 | 628.05 | 636.20 | 636.20 | 28,311 |
| Dec 6, 2024 | 607.00 | 630.80 | 605.00 | 627.40 | 627.40 | 17,634 |
| Dec 5, 2024 | 600.00 | 613.00 | 597.65 | 607.40 | 607.40 | 19,762 |
| Dec 4, 2024 | 595.00 | 608.05 | 584.05 | 592.05 | 592.05 | 17,791 |
| Dec 3, 2024 | 605.50 | 610.45 | 592.70 | 595.45 | 595.45 | 9,103 |
| Dec 2, 2024 | 577.55 | 616.00 | 572.55 | 600.15 | 600.15 | 32,825 |
| Nov 29, 2024 | 558.00 | 583.95 | 558.00 | 581.10 | 581.10 | 4,105 |
| Nov 28, 2024 | 572.00 | 579.75 | 562.65 | 566.30 | 566.30 | 7,410 |
| Nov 27, 2024 | 554.00 | 576.35 | 552.30 | 569.35 | 569.35 | 12,160 |
| Nov 26, 2024 | 549.00 | 558.95 | 543.00 | 553.30 | 553.30 | 5,918 |
| Nov 25, 2024 | 531.00 | 542.00 | 531.00 | 540.05 | 540.05 | 4,204 |
| Nov 22, 2024 | 525.95 | 526.80 | 517.95 | 523.60 | 523.60 | 5,831 |
| Nov 21, 2024 | 539.95 | 539.95 | 515.50 | 518.10 | 518.10 | 2,556 |
| Nov 19, 2024 | 520.00 | 540.50 | 520.00 | 530.55 | 530.55 | 6,509 |
| Nov 18, 2024 | 536.00 | 540.00 | 519.60 | 522.70 | 522.70 | 2,198 |
| Nov 14, 2024 | 540.00 | 544.45 | 532.65 | 534.15 | 534.15 | 3,973 |
| Nov 13, 2024 | 555.00 | 555.00 | 536.10 | 538.45 | 538.45 | 10,106 |
| Nov 12, 2024 | 562.85 | 580.25 | 553.00 | 554.65 | 554.65 | 14,978 |
| Nov 11, 2024 | 574.60 | 574.60 | 554.75 | 558.65 | 558.65 | 4,130 |
| Nov 8, 2024 | 572.00 | 574.15 | 561.00 | 562.45 | 562.45 | 1,626 |
| Nov 7, 2024 | 582.00 | 591.20 | 570.55 | 572.75 | 572.75 | 4,068 |
| Nov 6, 2024 | 565.00 | 591.40 | 565.00 | 587.50 | 587.50 | 21,116 |
| Nov 4, 2024 | 606.75 | 606.75 | 572.95 | 590.35 | 590.35 | 7,552 |
| Nov 1, 2024 | 598.90 | 598.90 | 585.45 | 591.95 | 591.95 | 2,460 |
| Oct 31, 2024 | 597.05 | 597.05 | 578.10 | 580.30 | 580.30 | 5,365 |
| Oct 29, 2024 | 563.40 | 570.00 | 555.00 | 563.35 | 563.35 | 5,771 |
| Oct 28, 2024 | 553.00 | 566.45 | 550.90 | 560.05 | 560.05 | 2,307 |
| Oct 25, 2024 | 560.00 | 564.10 | 544.00 | 555.00 | 555.00 | 8,541 |
| Oct 24, 2024 | 597.90 | 597.90 | 558.60 | 567.15 | 567.15 | 11,638 |
| Oct 23, 2024 | 570.50 | 581.90 | 553.00 | 575.80 | 575.80 | 5,353 |
| Oct 22, 2024 | 577.00 | 595.25 | 564.80 | 565.95 | 565.95 | 12,689 |
| Oct 21, 2024 | 599.95 | 605.95 | 580.00 | 589.05 | 589.05 | 9,841 |
| Oct 18, 2024 | 600.00 | 600.00 | 583.25 | 591.50 | 591.50 | 6,996 |
| Oct 17, 2024 | 619.00 | 619.00 | 593.00 | 598.50 | 598.50 | 8,618 |
| Oct 16, 2024 | 616.30 | 616.30 | 597.80 | 604.45 | 604.45 | 8,835 |
| Oct 15, 2024 | 622.00 | 622.00 | 605.00 | 607.55 | 607.55 | 8,130 |
| Oct 14, 2024 | 602.00 | 614.85 | 602.00 | 610.75 | 610.75 | 6,023 |
| Oct 11, 2024 | 604.85 | 617.30 | 604.85 | 613.35 | 613.35 | 8,744 |
| Oct 10, 2024 | 621.15 | 629.00 | 612.00 | 617.00 | 617.00 | 12,193 |
| Oct 9, 2024 | 586.35 | 628.30 | 574.75 | 621.15 | 621.15 | 42,012 |
| Oct 8, 2024 | 575.95 | 576.90 | 558.00 | 574.85 | 574.85 | 10,296 |
| Oct 7, 2024 | 597.95 | 611.15 | 561.30 | 565.25 | 565.25 | 28,959 |
| Oct 4, 2024 | 599.15 | 606.35 | 582.45 | 587.65 | 587.65 | 19,151 |
| Oct 3, 2024 | 597.25 | 609.45 | 595.20 | 599.15 | 599.15 | 5,916 |
| Oct 1, 2024 | 604.00 | 616.50 | 604.00 | 609.40 | 609.40 | 7,711 |
| Sep 30, 2024 | 628.30 | 630.00 | 602.50 | 608.55 | 608.55 | 17,067 |
| Sep 27, 2024 | 630.40 | 640.60 | 625.00 | 628.70 | 628.70 | 6,256 |
| Sep 26, 2024 | 638.40 | 638.40 | 623.50 | 625.60 | 625.60 | 2,481 |
| Sep 25, 2024 | 639.90 | 640.60 | 628.65 | 631.45 | 631.45 | 9,900 |
| Sep 24, 2024 | 628.50 | 644.65 | 623.45 | 638.70 | 638.70 | 7,452 |
| Sep 23, 2024 | 630.00 | 632.05 | 624.10 | 628.20 | 628.20 | 8,836 |
| Sep 20, 2024 | 643.95 | 643.95 | 622.00 | 628.45 | 628.45 | 10,048 |
| Sep 19, 2024 | 636.90 | 645.85 | 615.35 | 621.30 | 621.30 | 29,681 |
| Sep 18, 2024 | 653.00 | 653.00 | 631.75 | 635.15 | 635.15 | 23,535 |
| Sep 17, 2024 | 648.70 | 655.00 | 636.55 | 653.75 | 653.75 | 17,035 |
| Sep 16, 2024 | 641.00 | 670.35 | 633.00 | 648.70 | 648.70 | 18,537 |
| Sep 13, 2024 | 635.95 | 648.45 | 635.00 | 638.50 | 638.50 | 11,795 |
| Sep 12, 2024 | 633.45 | 639.45 | 624.00 | 630.30 | 630.30 | 18,009 |
| Sep 11, 2024 | 647.70 | 647.70 | 627.00 | 629.80 | 629.80 | 16,223 |
| Sep 10, 2024 | 639.95 | 657.60 | 636.65 | 640.75 | 640.75 | 27,556 |
| Sep 9, 2024 | 640.85 | 645.00 | 630.00 | 635.70 | 635.70 | 12,979 |
| Sep 6, 2024 | 680.00 | 680.00 | 639.05 | 642.95 | 642.95 | 13,523 |
| Sep 5, 2024 | 669.00 | 681.15 | 662.65 | 664.25 | 664.25 | 8,113 |
| Sep 4, 2024 | 666.75 | 674.10 | 660.60 | 667.10 | 667.10 | 10,124 |
| Sep 3, 2024 | 697.95 | 697.95 | 668.30 | 672.00 | 672.00 | 18,166 |
| Sep 2, 2024 | 696.60 | 708.05 | 682.05 | 685.35 | 685.35 | 47,379 |
| Aug 30, 2024 | 672.35 | 721.30 | 665.05 | 693.45 | 693.45 | 96,636 |
| Aug 29, 2024 | 696.55 | 705.95 | 665.00 | 670.90 | 670.90 | 60,917 |
| Aug 28, 2024 | 713.50 | 739.95 | 693.85 | 704.70 | 704.70 | 367,147 |
| Aug 26, 2024 | 557.10 | 567.55 | 557.10 | 561.00 | 561.00 | 11,929 |
| Aug 23, 2024 | 575.00 | 575.00 | 555.00 | 557.10 | 557.10 | 12,182 |
| Aug 22, 2024 | 567.10 | 570.05 | 563.00 | 563.95 | 563.95 | 8,978 |
| Aug 21, 2024 | 575.05 | 575.05 | 561.45 | 562.45 | 562.45 | 12,337 |
| Aug 20, 2024 | 569.90 | 574.90 | 562.00 | 568.10 | 568.10 | 12,778 |
| Aug 19, 2024 | 575.00 | 575.00 | 556.95 | 560.80 | 560.80 | 10,391 |
| Aug 16, 2024 | 560.00 | 575.90 | 560.00 | 569.80 | 569.80 | 5,787 |
| Aug 14, 2024 | 568.05 | 568.05 | 556.20 | 560.10 | 560.10 | 5,009 |
| Aug 13, 2024 | 584.90 | 584.90 | 565.65 | 568.20 | 568.20 | 4,987 |
| Aug 12, 2024 | 557.00 | 593.80 | 551.75 | 576.85 | 576.85 | 18,490 |
| Aug 9, 2024 | 565.00 | 567.95 | 553.10 | 556.85 | 556.85 | 3,459 |
| Aug 8, 2024 | 576.50 | 576.50 | 555.00 | 555.75 | 555.75 | 11,578 |
| Aug 7, 2024 | 569.00 | 570.25 | 559.20 | 566.50 | 566.50 | 15,906 |
| Aug 6, 2024 | 550.00 | 574.20 | 550.00 | 565.30 | 565.30 | 26,162 |
| Aug 5, 2024 | 560.00 | 573.90 | 543.65 | 549.05 | 549.05 | 19,796 |
| Aug 2, 2024 | 590.15 | 599.20 | 578.40 | 583.10 | 583.10 | 32,661 |
| Aug 1, 2024 | 659.50 | 660.00 | 591.85 | 600.25 | 600.25 | 74,437 |
| Jul 31, 2024 | 657.65 | 659.00 | 647.50 | 651.35 | 651.35 | 7,159 |
| Jul 30, 2024 | 646.00 | 665.00 | 645.25 | 656.20 | 656.20 | 13,490 |
| Jul 29, 2024 | 651.70 | 661.95 | 640.85 | 643.90 | 643.90 | 16,633 |
| Jul 26, 2024 | 633.95 | 659.05 | 633.95 | 651.60 | 651.60 | 18,327 |
| Jul 25, 2024 | 5 Dividend | |||||
| Jul 25, 2024 | 638.00 | 638.00 | 625.50 | 628.85 | 628.85 | 16,488 |
| Jul 24, 2024 | 620.00 | 640.75 | 618.00 | 638.45 | 633.45 | 5,758 |
| Jul 23, 2024 | 644.05 | 644.75 | 597.65 | 628.25 | 623.33 | 43,721 |
| Jul 22, 2024 | 653.90 | 657.25 | 642.05 | 644.00 | 638.96 | 10,954 |
| Jul 19, 2024 | 644.20 | 672.15 | 631.75 | 650.90 | 645.80 | 84,221 |
| Jul 18, 2024 | 662.00 | 662.00 | 635.00 | 638.60 | 633.60 | 40,167 |
| Jul 16, 2024 | 659.95 | 663.25 | 648.95 | 657.35 | 652.20 | 22,927 |
| Jul 15, 2024 | 649.05 | 673.50 | 635.60 | 651.70 | 646.60 | 48,065 |
| Jul 12, 2024 | 629.00 | 657.25 | 629.00 | 645.35 | 640.30 | 33,133 |
| Jul 11, 2024 | 653.95 | 653.95 | 626.70 | 628.10 | 623.18 | 40,702 |
| Jul 10, 2024 | 655.60 | 659.30 | 625.65 | 644.75 | 639.70 | 17,140 |
| Jul 9, 2024 | 670.00 | 670.00 | 652.95 | 655.10 | 649.97 | 25,187 |
| Jul 8, 2024 | 687.95 | 687.95 | 658.30 | 664.15 | 658.95 | 11,483 |
| Jul 5, 2024 | 671.00 | 688.90 | 665.15 | 676.45 | 671.15 | 64,310 |
| Jul 4, 2024 | 635.10 | 685.00 | 635.10 | 667.90 | 662.67 | 34,969 |
| Jul 3, 2024 | 646.50 | 646.50 | 632.85 | 638.75 | 633.75 | 10,937 |
| Jul 2, 2024 | 657.45 | 664.05 | 638.60 | 646.40 | 641.34 | 20,039 |
| Jul 1, 2024 | 630.60 | 674.95 | 621.35 | 644.55 | 639.50 | 67,783 |
| Jun 28, 2024 | 620.00 | 638.05 | 615.05 | 618.25 | 613.41 | 38,550 |
| Jun 27, 2024 | 603.00 | 647.60 | 592.90 | 614.55 | 609.74 | 28,957 |
| Jun 26, 2024 | 619.80 | 619.80 | 599.90 | 603.70 | 598.97 | 13,643 |
| Jun 25, 2024 | 610.00 | 627.25 | 605.00 | 612.80 | 608.00 | 21,521 |
| Jun 24, 2024 | 610.00 | 618.25 | 605.00 | 613.55 | 608.74 | 9,369 |
| Jun 21, 2024 | 609.35 | 633.95 | 609.35 | 619.65 | 614.80 | 14,398 |
| Jun 20, 2024 | 615.90 | 635.00 | 607.00 | 610.60 | 605.82 | 38,084 |
| Jun 19, 2024 | 577.00 | 626.00 | 568.95 | 603.80 | 599.07 | 44,916 |
| Jun 18, 2024 | 590.35 | 590.35 | 572.85 | 575.85 | 571.34 | 18,430 |
| Jun 14, 2024 | 598.00 | 602.20 | 594.65 | 596.40 | 591.73 | 5,927 |
| Jun 13, 2024 | 607.00 | 613.15 | 599.35 | 603.00 | 598.28 | 25,007 |
| Jun 12, 2024 | 618.85 | 618.85 | 592.25 | 607.90 | 603.14 | 16,826 |
| Jun 11, 2024 | 610.55 | 616.70 | 598.00 | 600.75 | 596.05 | 17,424 |
| Jun 10, 2024 | 555.40 | 616.85 | 555.10 | 610.25 | 605.47 | 126,524 |
| Jun 7, 2024 | 535.85 | 562.75 | 535.85 | 550.40 | 546.09 | 22,629 |
| Jun 6, 2024 | 533.30 | 545.00 | 531.25 | 534.80 | 530.61 | 10,035 |
| Jun 5, 2024 | 490.25 | 549.10 | 472.05 | 528.75 | 524.61 | 29,947 |
| Jun 4, 2024 | 520.50 | 520.95 | 455.00 | 483.45 | 479.66 | 35,308 |
| Jun 3, 2024 | 555.00 | 561.90 | 518.85 | 528.45 | 524.31 | 6,787 |
| May 31, 2024 | 550.95 | 551.75 | 533.90 | 548.70 | 544.40 | 4,320 |
| May 30, 2024 | 548.20 | 548.50 | 533.65 | 537.10 | 532.89 | 9,190 |
| May 29, 2024 | 547.00 | 558.35 | 543.30 | 549.05 | 544.75 | 3,918 |
| May 28, 2024 | 564.50 | 564.55 | 547.00 | 548.45 | 544.15 | 3,170 |
| May 27, 2024 | 581.00 | 581.00 | 555.00 | 557.10 | 552.74 | 10,628 |
| May 24, 2024 | 578.05 | 582.55 | 568.00 | 569.60 | 565.14 | 3,632 |
| May 23, 2024 | 585.95 | 587.25 | 575.65 | 578.40 | 573.87 | 9,919 |
| May 22, 2024 | 582.65 | 599.90 | 578.15 | 582.15 | 577.59 | 8,417 |
| May 21, 2024 | 601.25 | 611.50 | 585.85 | 594.35 | 589.70 | 8,910 |
| May 17, 2024 | 561.85 | 574.60 | 561.60 | 569.95 | 565.49 | 10,001 |
| May 16, 2024 | 553.10 | 569.10 | 550.00 | 562.15 | 557.75 | 11,166 |
| May 15, 2024 | 544.25 | 549.45 | 538.75 | 544.95 | 540.68 | 13,894 |
| May 14, 2024 | 543.95 | 552.55 | 532.65 | 538.75 | 534.53 | 27,089 |
| May 13, 2024 | 560.00 | 564.90 | 531.75 | 535.65 | 531.46 | 38,597 |
| May 10, 2024 | 560.00 | 565.95 | 546.80 | 558.35 | 553.98 | 16,363 |
| May 9, 2024 | 565.15 | 574.95 | 552.10 | 555.95 | 551.60 | 11,624 |