NSE - Delayed Quote INR
Deep Industries Limited (DEEPINDS.NS)
393.20
-5.35
(-1.34%)
At close: 3:29:49 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 | 398.55 | 402.50 | 385.85 | 393.20 | 393.20 | 153,804 |
| May 8, 2025 | 414.10 | 416.55 | 395.00 | 398.55 | 398.55 | 165,110 |
| May 7, 2025 | 405.00 | 419.00 | 400.60 | 408.55 | 408.55 | 238,696 |
| May 6, 2025 | 427.30 | 433.00 | 410.10 | 414.20 | 414.20 | 160,483 |
| May 5, 2025 | 415.00 | 441.00 | 414.05 | 423.10 | 423.10 | 349,921 |
| May 2, 2025 | 442.50 | 450.00 | 421.25 | 423.40 | 423.40 | 344,216 |
| Apr 30, 2025 | 450.00 | 451.95 | 440.50 | 443.15 | 443.15 | 93,547 |
| Apr 29, 2025 | 457.00 | 466.90 | 449.35 | 452.15 | 452.15 | 123,042 |
| Apr 28, 2025 | 455.65 | 475.95 | 453.40 | 460.65 | 460.65 | 114,769 |
| Apr 25, 2025 | 476.95 | 477.65 | 453.05 | 459.90 | 459.90 | 161,764 |
| Apr 24, 2025 | 475.80 | 487.55 | 475.80 | 477.65 | 477.65 | 86,754 |
| Apr 23, 2025 | 484.70 | 485.55 | 473.60 | 480.60 | 480.60 | 89,611 |
| Apr 22, 2025 | 492.90 | 494.25 | 480.00 | 480.90 | 480.90 | 139,767 |
| Apr 21, 2025 | 485.60 | 492.00 | 479.60 | 491.20 | 491.20 | 124,505 |
| Apr 17, 2025 | 494.90 | 499.80 | 483.25 | 485.30 | 485.30 | 134,375 |
| Apr 16, 2025 | 489.05 | 495.00 | 482.00 | 490.85 | 490.85 | 104,346 |
| Apr 15, 2025 | 474.00 | 492.00 | 474.00 | 490.45 | 490.45 | 165,805 |
| Apr 11, 2025 | 466.60 | 472.75 | 459.35 | 468.80 | 468.80 | 178,046 |
| Apr 9, 2025 | 468.90 | 472.95 | 446.00 | 448.75 | 448.75 | 249,601 |
| Apr 8, 2025 | 440.80 | 498.25 | 440.80 | 478.45 | 478.45 | 936,122 |
| Apr 7, 2025 | 381.00 | 440.00 | 381.00 | 428.30 | 428.30 | 350,664 |
| Apr 4, 2025 | 500.00 | 503.85 | 461.35 | 468.35 | 468.35 | 222,187 |
| Apr 3, 2025 | 503.90 | 509.95 | 495.00 | 498.10 | 498.10 | 79,552 |
| Apr 2, 2025 | 492.90 | 508.00 | 481.05 | 504.00 | 504.00 | 175,049 |
| Apr 1, 2025 | 492.15 | 500.65 | 486.15 | 492.10 | 492.10 | 68,509 |
| Mar 28, 2025 | 502.05 | 509.40 | 491.10 | 501.15 | 501.15 | 115,181 |
| Mar 27, 2025 | 488.25 | 501.95 | 482.55 | 498.10 | 498.10 | 108,305 |
| Mar 26, 2025 | 491.45 | 501.10 | 486.70 | 488.25 | 488.25 | 87,514 |
| Mar 25, 2025 | 516.00 | 516.35 | 487.20 | 491.45 | 491.45 | 147,047 |
| Mar 24, 2025 | 504.95 | 517.05 | 497.75 | 511.75 | 511.75 | 174,025 |
| Mar 21, 2025 | 493.35 | 504.90 | 491.50 | 500.20 | 500.20 | 183,651 |
| Mar 20, 2025 | 493.10 | 497.00 | 483.05 | 494.65 | 494.65 | 145,225 |
| Mar 19, 2025 | 473.95 | 495.00 | 473.45 | 488.25 | 488.25 | 211,514 |
| Mar 18, 2025 | 446.15 | 446.15 | 446.15 | 446.15 | 446.15 | - |
| Mar 17, 2025 | 453.00 | 456.75 | 445.45 | 446.15 | 446.15 | 174,557 |
| Mar 13, 2025 | 462.00 | 468.05 | 447.80 | 450.60 | 450.60 | 140,849 |
| Mar 12, 2025 | 469.90 | 477.20 | 449.10 | 458.05 | 458.05 | 227,471 |
| Mar 11, 2025 | 435.70 | 479.00 | 432.05 | 464.65 | 464.65 | 298,922 |
| Mar 10, 2025 | 475.00 | 479.80 | 447.00 | 450.75 | 450.75 | 178,870 |
| Mar 7, 2025 | 456.90 | 480.95 | 453.25 | 473.85 | 473.85 | 215,313 |
| Mar 6, 2025 | 450.10 | 463.35 | 448.55 | 455.50 | 455.50 | 182,535 |
| Mar 5, 2025 | 427.00 | 454.70 | 426.05 | 448.20 | 448.20 | 262,767 |
| Mar 4, 2025 | 425.00 | 445.40 | 421.25 | 422.95 | 422.95 | 192,306 |
| Mar 3, 2025 | 433.00 | 448.80 | 424.10 | 431.50 | 431.50 | 256,073 |
| Feb 28, 2025 | 455.00 | 459.00 | 430.30 | 433.70 | 433.70 | 245,531 |
| Feb 27, 2025 | 495.00 | 495.00 | 460.20 | 461.70 | 461.70 | 141,910 |
| Feb 25, 2025 | 494.00 | 509.00 | 487.50 | 491.55 | 491.55 | 112,713 |
| Feb 24, 2025 | 478.70 | 505.00 | 470.10 | 498.95 | 498.95 | 202,971 |
| Feb 21, 2025 | 505.00 | 514.65 | 483.30 | 486.00 | 486.00 | 190,913 |
| Feb 20, 2025 | 482.20 | 509.90 | 474.20 | 506.65 | 506.65 | 199,501 |
| Feb 19, 2025 | 469.00 | 490.95 | 466.70 | 482.20 | 482.20 | 136,966 |
| Feb 18, 2025 | 471.65 | 480.25 | 458.10 | 471.60 | 471.60 | 154,544 |
| Feb 17, 2025 | 469.20 | 484.00 | 455.10 | 473.25 | 473.25 | 355,052 |
| Feb 14, 2025 | 515.00 | 515.90 | 464.00 | 470.70 | 470.70 | 306,383 |
| Feb 13, 2025 | 510.10 | 523.75 | 505.20 | 508.50 | 508.50 | 125,185 |
| Feb 12, 2025 | 527.40 | 527.40 | 492.40 | 516.20 | 516.20 | 304,072 |
| Feb 11, 2025 | 544.00 | 544.00 | 516.50 | 529.55 | 529.55 | 218,667 |
| Feb 10, 2025 | 575.95 | 577.60 | 540.00 | 543.85 | 543.85 | 281,195 |
| Feb 7, 2025 | 568.70 | 589.90 | 551.10 | 575.05 | 575.05 | 392,099 |
| Feb 6, 2025 | 559.00 | 575.75 | 556.20 | 565.20 | 565.20 | 354,844 |
| Feb 5, 2025 | 548.95 | 559.80 | 538.85 | 549.10 | 549.10 | 228,999 |
| Feb 4, 2025 | 544.95 | 554.85 | 536.15 | 542.20 | 542.20 | 176,437 |
| Feb 3, 2025 | 555.30 | 558.90 | 526.00 | 537.50 | 537.50 | 243,609 |
| Feb 1, 2025 | 580.00 | 580.80 | 555.00 | 560.05 | 560.05 | 211,800 |
| Jan 31, 2025 | 551.00 | 581.65 | 545.60 | 562.40 | 562.40 | 803,815 |
| Jan 30, 2025 | 518.00 | 552.00 | 517.95 | 544.65 | 544.65 | 539,613 |
| Jan 29, 2025 | 492.00 | 515.15 | 492.00 | 513.80 | 513.80 | 169,060 |
| Jan 28, 2025 | 491.00 | 502.70 | 459.35 | 492.70 | 492.70 | 409,347 |
| Jan 27, 2025 | 512.15 | 516.85 | 483.05 | 490.70 | 490.70 | 346,078 |
| Jan 24, 2025 | 542.75 | 550.45 | 520.00 | 526.20 | 526.20 | 281,185 |
| Jan 23, 2025 | 551.00 | 571.55 | 540.00 | 543.60 | 543.60 | 173,716 |
| Jan 22, 2025 | 573.80 | 573.80 | 536.25 | 558.75 | 558.75 | 237,271 |
| Jan 21, 2025 | 582.00 | 591.80 | 568.50 | 575.50 | 575.50 | 173,143 |
| Jan 20, 2025 | 589.70 | 595.00 | 573.30 | 585.00 | 585.00 | 202,789 |
| Jan 17, 2025 | 560.80 | 589.90 | 550.60 | 585.60 | 585.60 | 299,411 |
| Jan 16, 2025 | 548.95 | 581.75 | 542.20 | 561.15 | 561.15 | 249,349 |
| Jan 15, 2025 | 546.95 | 550.00 | 534.65 | 538.60 | 538.60 | 226,941 |
| Jan 14, 2025 | 550.00 | 560.00 | 538.00 | 543.00 | 543.00 | 189,275 |
| Jan 13, 2025 | 568.80 | 577.45 | 541.10 | 544.95 | 544.95 | 248,111 |
| Jan 10, 2025 | 598.30 | 598.30 | 564.75 | 572.50 | 572.50 | 194,266 |
| Jan 9, 2025 | 606.00 | 610.95 | 586.70 | 589.50 | 589.50 | 180,158 |
| Jan 8, 2025 | 607.95 | 624.40 | 587.50 | 605.95 | 605.95 | 561,047 |
| Jan 7, 2025 | 566.65 | 614.00 | 565.05 | 604.90 | 604.90 | 705,752 |
| Jan 6, 2025 | 594.00 | 594.00 | 557.05 | 564.10 | 564.10 | 203,764 |
| Jan 3, 2025 | 579.90 | 599.00 | 579.90 | 589.65 | 589.65 | 208,679 |
| Jan 2, 2025 | 554.00 | 581.70 | 552.90 | 578.15 | 578.15 | 287,676 |
| Jan 1, 2025 | 547.25 | 559.00 | 547.00 | 553.05 | 553.05 | 111,058 |
| Dec 31, 2024 | 536.00 | 554.40 | 523.75 | 547.25 | 547.25 | 293,119 |
| Dec 30, 2024 | 570.95 | 575.15 | 531.95 | 542.50 | 542.50 | 293,684 |
| Dec 27, 2024 | 545.05 | 561.00 | 538.00 | 550.70 | 550.70 | 354,726 |
| Dec 26, 2024 | 587.70 | 588.30 | 540.20 | 544.70 | 544.70 | 382,144 |
| Dec 24, 2024 | 568.60 | 592.80 | 566.00 | 585.55 | 585.55 | 216,045 |
| Dec 23, 2024 | 589.85 | 589.85 | 563.80 | 566.10 | 566.10 | 175,432 |
| Dec 20, 2024 | 610.80 | 617.70 | 574.20 | 580.70 | 580.70 | 402,492 |
| Dec 19, 2024 | 605.10 | 610.00 | 593.45 | 601.80 | 601.80 | 198,134 |
| Dec 18, 2024 | 596.00 | 619.85 | 592.30 | 613.50 | 613.50 | 675,295 |
| Dec 17, 2024 | 579.45 | 609.00 | 573.50 | 595.00 | 595.00 | 415,859 |
| Dec 16, 2024 | 571.05 | 588.05 | 570.65 | 581.00 | 581.00 | 198,422 |
| Dec 13, 2024 | 560.00 | 574.90 | 553.20 | 570.95 | 570.95 | 277,402 |
| Dec 12, 2024 | 580.45 | 581.70 | 553.15 | 556.75 | 556.75 | 236,546 |
| Dec 11, 2024 | 590.90 | 607.00 | 573.45 | 579.35 | 579.35 | 287,889 |
| Dec 10, 2024 | 585.00 | 602.70 | 575.10 | 591.25 | 591.25 | 726,711 |
| Dec 9, 2024 | 561.90 | 583.90 | 555.60 | 578.60 | 578.60 | 277,145 |
| Dec 6, 2024 | 570.00 | 578.90 | 558.00 | 560.85 | 560.85 | 202,182 |
| Dec 5, 2024 | 569.95 | 581.55 | 560.60 | 569.80 | 569.80 | 359,885 |
| Dec 4, 2024 | 554.00 | 575.00 | 551.35 | 565.75 | 565.75 | 389,836 |
| Dec 3, 2024 | 560.00 | 564.00 | 551.00 | 554.30 | 554.30 | 211,783 |
| Dec 2, 2024 | 564.05 | 567.40 | 556.20 | 561.15 | 561.15 | 178,043 |
| Nov 29, 2024 | 569.00 | 573.70 | 545.00 | 563.10 | 563.10 | 614,908 |
| Nov 28, 2024 | 517.00 | 571.90 | 513.80 | 566.70 | 566.70 | 2,440,709 |
| Nov 27, 2024 | 513.50 | 530.00 | 505.10 | 508.80 | 508.80 | 259,453 |
| Nov 26, 2024 | 505.00 | 513.90 | 504.25 | 507.35 | 507.35 | 139,754 |
| Nov 25, 2024 | 518.00 | 518.00 | 499.00 | 507.75 | 507.75 | 142,638 |
| Nov 22, 2024 | 496.70 | 509.85 | 485.00 | 504.00 | 504.00 | 328,067 |
| Nov 21, 2024 | 497.65 | 518.95 | 485.15 | 491.15 | 491.15 | 307,591 |
| Nov 19, 2024 | 502.00 | 514.00 | 490.10 | 493.20 | 493.20 | 146,126 |
| Nov 18, 2024 | 479.95 | 517.30 | 475.75 | 505.75 | 505.75 | 394,001 |
| Nov 14, 2024 | 477.05 | 493.00 | 475.00 | 478.75 | 478.75 | 150,994 |
| Nov 13, 2024 | 490.50 | 493.95 | 475.00 | 483.25 | 483.25 | 217,097 |
| Nov 12, 2024 | 492.40 | 502.75 | 484.10 | 486.60 | 486.60 | 106,577 |
| Nov 11, 2024 | 495.85 | 503.25 | 486.50 | 490.40 | 490.40 | 128,467 |
| Nov 8, 2024 | 515.45 | 518.80 | 494.00 | 495.85 | 495.85 | 222,059 |
| Nov 7, 2024 | 529.85 | 532.70 | 510.50 | 514.75 | 514.75 | 245,253 |
| Nov 6, 2024 | 493.00 | 535.00 | 490.20 | 524.70 | 524.70 | 1,079,860 |
| Nov 5, 2024 | 486.85 | 495.00 | 475.10 | 488.70 | 488.70 | 197,879 |
| Nov 4, 2024 | 491.35 | 495.00 | 472.30 | 481.35 | 481.35 | 146,133 |
| Nov 1, 2024 | 486.00 | 495.00 | 485.00 | 491.95 | 491.95 | 89,478 |
| Oct 31, 2024 | 472.00 | 490.00 | 468.75 | 485.00 | 485.00 | 347,055 |
| Oct 30, 2024 | 440.80 | 479.90 | 439.15 | 473.30 | 473.30 | 564,017 |
| Oct 29, 2024 | 439.60 | 465.00 | 421.05 | 437.75 | 437.75 | 227,207 |
| Oct 28, 2024 | 434.30 | 448.90 | 427.10 | 436.40 | 436.40 | 297,324 |
| Oct 25, 2024 | 448.90 | 449.60 | 416.85 | 431.70 | 431.70 | 271,569 |
| Oct 24, 2024 | 445.00 | 455.00 | 442.05 | 448.90 | 448.90 | 223,009 |
| Oct 23, 2024 | 438.00 | 459.00 | 431.85 | 444.50 | 444.50 | 197,440 |
| Oct 22, 2024 | 461.60 | 462.80 | 431.80 | 438.80 | 438.80 | 270,760 |
| Oct 21, 2024 | 471.00 | 481.95 | 460.00 | 461.60 | 461.60 | 119,054 |
| Oct 18, 2024 | 470.00 | 488.95 | 464.50 | 478.60 | 478.60 | 157,387 |
| Oct 17, 2024 | 496.90 | 498.40 | 472.20 | 475.50 | 475.50 | 162,635 |
| Oct 16, 2024 | 494.95 | 501.00 | 487.00 | 497.40 | 497.40 | 214,030 |
| Oct 15, 2024 | 499.00 | 509.50 | 492.10 | 496.90 | 496.90 | 257,366 |
| Oct 14, 2024 | 491.75 | 502.00 | 485.10 | 498.30 | 498.30 | 279,516 |
| Oct 11, 2024 | 491.95 | 499.90 | 480.00 | 491.75 | 491.75 | 398,968 |
| Oct 10, 2024 | 464.05 | 493.00 | 460.10 | 488.40 | 488.40 | 712,424 |
| Oct 9, 2024 | 445.00 | 467.95 | 438.55 | 458.65 | 458.65 | 462,715 |
| Oct 8, 2024 | 406.00 | 446.50 | 406.00 | 442.95 | 442.95 | 571,544 |
| Oct 7, 2024 | 429.90 | 434.80 | 401.95 | 405.15 | 405.15 | 330,729 |
| Oct 4, 2024 | 434.65 | 444.80 | 420.55 | 427.80 | 427.80 | 149,410 |
| Oct 3, 2024 | 432.95 | 450.00 | 428.00 | 435.25 | 435.25 | 135,640 |
| Oct 1, 2024 | 435.00 | 448.85 | 432.00 | 438.90 | 438.90 | 74,279 |
| Sep 30, 2024 | 439.00 | 445.95 | 422.60 | 435.20 | 435.20 | 97,904 |
| Sep 27, 2024 | 451.50 | 455.90 | 437.00 | 439.55 | 439.55 | 188,838 |
| Sep 26, 2024 | 452.50 | 462.55 | 446.00 | 450.40 | 450.40 | 186,102 |
| Sep 25, 2024 | 455.60 | 476.10 | 451.20 | 453.50 | 453.50 | 575,239 |
| Sep 24, 2024 | 433.90 | 461.80 | 433.90 | 452.35 | 452.35 | 416,587 |
| Sep 23, 2024 | 422.10 | 438.85 | 418.35 | 433.35 | 433.35 | 233,220 |
| Sep 20, 2024 | 434.85 | 434.85 | 419.00 | 422.00 | 422.00 | 166,206 |
| Sep 19, 2024 | 419.00 | 439.00 | 401.10 | 433.60 | 433.60 | 502,703 |
| Sep 18, 2024 | 428.05 | 433.90 | 415.50 | 417.80 | 417.80 | 170,606 |
| Sep 17, 2024 | 425.60 | 439.95 | 422.50 | 428.65 | 428.65 | 172,892 |
| Sep 16, 2024 | 448.95 | 451.80 | 425.05 | 430.70 | 430.70 | 228,659 |
| Sep 13, 2024 | 445.90 | 453.90 | 440.05 | 442.85 | 442.85 | 424,538 |
| Sep 12, 2024 | 440.15 | 452.50 | 439.05 | 445.15 | 445.15 | 396,429 |
| Sep 11, 2024 | 457.80 | 457.80 | 435.50 | 439.40 | 439.40 | 625,827 |
| Sep 10, 2024 | 472.00 | 472.00 | 441.40 | 452.10 | 452.10 | 2,810,754 |
| Sep 9, 2024 | 465.00 | 476.60 | 441.25 | 476.60 | 476.60 | 7,327,380 |
| Sep 6, 2024 | 398.00 | 407.25 | 388.50 | 397.20 | 397.20 | 332,993 |
| Sep 5, 2024 | 402.80 | 412.40 | 397.10 | 399.75 | 399.75 | 407,483 |
| Sep 4, 2024 | 385.00 | 403.20 | 384.00 | 401.05 | 401.05 | 1,408,563 |
| Sep 3, 2024 | 384.00 | 398.00 | 378.15 | 388.60 | 388.60 | 481,963 |
| Sep 2, 2024 | 378.95 | 388.75 | 369.55 | 381.75 | 381.75 | 250,370 |
| Aug 30, 2024 | 379.15 | 386.35 | 374.45 | 376.65 | 376.65 | 176,292 |
| Aug 29, 2024 | 385.00 | 391.00 | 374.10 | 380.35 | 380.35 | 373,787 |
| Aug 28, 2024 | 376.65 | 396.05 | 374.10 | 387.85 | 387.85 | 721,035 |
| Aug 27, 2024 | 378.20 | 384.00 | 373.05 | 376.65 | 376.65 | 386,997 |
| Aug 26, 2024 | 369.80 | 389.85 | 367.00 | 378.20 | 378.20 | 1,205,020 |
| Aug 23, 2024 | 348.60 | 369.00 | 346.10 | 366.90 | 366.90 | 1,449,380 |
| Aug 22, 2024 | 357.40 | 358.10 | 346.35 | 350.55 | 350.55 | 317,937 |
| Aug 21, 2024 | 346.30 | 362.20 | 336.00 | 355.55 | 355.55 | 923,282 |
| Aug 20, 2024 | 340.90 | 354.00 | 340.35 | 345.20 | 345.20 | 745,332 |
| Aug 19, 2024 | 314.00 | 339.80 | 314.00 | 335.15 | 335.15 | 670,320 |
| Aug 16, 2024 | 317.00 | 320.05 | 310.05 | 312.70 | 312.70 | 182,799 |
| Aug 14, 2024 | 318.45 | 321.80 | 310.10 | 315.20 | 315.20 | 188,145 |
| Aug 13, 2024 | 320.35 | 328.80 | 316.05 | 318.60 | 318.60 | 265,358 |
| Aug 12, 2024 | 331.00 | 335.70 | 319.05 | 320.30 | 320.30 | 275,826 |
| Aug 9, 2024 | 330.00 | 345.40 | 328.05 | 331.00 | 331.00 | 1,005,340 |
| Aug 8, 2024 | 326.95 | 333.90 | 322.10 | 329.70 | 329.70 | 415,890 |
| Aug 7, 2024 | 301.60 | 336.40 | 301.60 | 323.10 | 323.10 | 1,198,937 |
| Aug 6, 2024 | 314.90 | 329.25 | 297.65 | 299.35 | 299.35 | 462,634 |
| Aug 5, 2024 | 321.00 | 326.60 | 305.10 | 317.15 | 317.15 | 467,912 |
| Aug 2, 2024 | 332.00 | 341.75 | 323.95 | 327.35 | 327.35 | 801,104 |
| Aug 1, 2024 | 320.00 | 347.90 | 320.00 | 332.10 | 332.10 | 2,416,753 |
| Jul 31, 2024 | 314.00 | 320.95 | 311.60 | 315.20 | 315.20 | 236,785 |
| Jul 30, 2024 | 305.05 | 315.00 | 304.10 | 313.25 | 313.25 | 216,704 |
| Jul 29, 2024 | 308.50 | 315.00 | 304.10 | 306.30 | 306.30 | 267,460 |
| Jul 26, 2024 | 305.10 | 310.55 | 303.90 | 307.55 | 307.55 | 108,304 |
| Jul 25, 2024 | 296.90 | 314.50 | 296.20 | 305.65 | 305.65 | 253,446 |
| Jul 24, 2024 | 298.80 | 305.30 | 296.40 | 300.05 | 300.05 | 260,666 |
| Jul 23, 2024 | 297.00 | 302.95 | 285.85 | 298.60 | 298.60 | 299,457 |
| Jul 22, 2024 | 295.00 | 303.75 | 290.50 | 299.85 | 299.85 | 94,266 |
| Jul 19, 2024 | 309.15 | 309.15 | 295.35 | 296.25 | 296.25 | 185,444 |
| Jul 18, 2024 | 323.00 | 324.55 | 307.65 | 309.25 | 309.25 | 203,873 |
| Jul 16, 2024 | 319.00 | 330.40 | 318.55 | 323.30 | 323.30 | 292,058 |
| Jul 15, 2024 | 335.00 | 335.00 | 312.95 | 315.25 | 315.25 | 564,572 |
| Jul 12, 2024 | 323.00 | 338.40 | 316.00 | 318.20 | 318.20 | 549,950 |
| Jul 11, 2024 | 310.05 | 330.00 | 308.80 | 321.25 | 321.25 | 1,220,404 |
| Jul 10, 2024 | 305.80 | 310.35 | 295.90 | 306.90 | 306.90 | 357,680 |
| Jul 9, 2024 | 2.44 Dividend | |||||
| Jul 9, 2024 | 310.00 | 314.95 | 294.60 | 304.15 | 304.15 | 504,679 |
| Jul 8, 2024 | 290.75 | 315.00 | 285.50 | 305.45 | 303.01 | 877,112 |
| Jul 5, 2024 | 286.60 | 292.70 | 283.60 | 289.50 | 287.19 | 137,626 |
| Jul 4, 2024 | 290.40 | 291.70 | 285.85 | 286.60 | 284.31 | 111,206 |
| Jul 3, 2024 | 289.30 | 292.95 | 285.25 | 288.45 | 286.15 | 105,193 |
| Jul 2, 2024 | 288.00 | 294.50 | 285.05 | 287.30 | 285.00 | 135,672 |
| Jul 1, 2024 | 291.20 | 291.55 | 288.00 | 288.85 | 286.54 | 58,894 |
| Jun 28, 2024 | 290.65 | 293.80 | 287.65 | 290.35 | 288.03 | 68,847 |
| Jun 27, 2024 | 293.05 | 297.95 | 284.25 | 289.20 | 286.89 | 109,186 |
| Jun 26, 2024 | 292.70 | 294.85 | 289.55 | 293.15 | 290.81 | 326,102 |
| Jun 25, 2024 | 297.70 | 303.55 | 290.85 | 291.80 | 289.47 | 95,207 |
| Jun 24, 2024 | 295.00 | 299.95 | 290.60 | 296.70 | 294.33 | 64,563 |
| Jun 21, 2024 | 298.80 | 300.55 | 290.05 | 297.40 | 295.02 | 124,933 |
| Jun 20, 2024 | 290.45 | 298.90 | 289.80 | 296.05 | 293.69 | 94,242 |
| Jun 19, 2024 | 300.00 | 301.75 | 288.20 | 290.45 | 288.13 | 127,502 |
| Jun 18, 2024 | 298.35 | 310.00 | 297.95 | 299.80 | 297.41 | 180,749 |
| Jun 14, 2024 | 299.75 | 301.00 | 294.45 | 296.35 | 293.98 | 75,338 |
| Jun 13, 2024 | 299.00 | 303.95 | 296.50 | 300.65 | 298.25 | 103,657 |
| Jun 12, 2024 | 298.80 | 306.65 | 296.00 | 297.05 | 294.68 | 104,948 |
| Jun 11, 2024 | 298.00 | 307.45 | 297.90 | 298.80 | 296.41 | 222,373 |
| Jun 10, 2024 | 288.70 | 299.80 | 285.05 | 297.20 | 294.83 | 130,045 |
| Jun 7, 2024 | 284.50 | 290.00 | 283.35 | 286.70 | 284.41 | 142,768 |
| Jun 6, 2024 | 277.70 | 286.00 | 276.05 | 282.00 | 279.75 | 126,742 |
| Jun 5, 2024 | 262.00 | 276.95 | 256.75 | 273.10 | 270.92 | 95,766 |
| Jun 4, 2024 | 282.65 | 282.65 | 243.00 | 261.70 | 259.61 | 235,627 |
| Jun 3, 2024 | 289.50 | 289.50 | 279.95 | 283.00 | 280.74 | 143,187 |
| May 31, 2024 | 286.95 | 287.00 | 276.00 | 277.30 | 275.08 | 86,998 |
| May 30, 2024 | 290.00 | 291.85 | 280.00 | 282.40 | 280.14 | 140,236 |
| May 29, 2024 | 276.15 | 287.90 | 276.00 | 284.15 | 281.88 | 110,537 |
| May 28, 2024 | 285.40 | 286.00 | 276.50 | 278.95 | 276.72 | 109,110 |
| May 27, 2024 | 288.20 | 289.80 | 280.95 | 283.50 | 281.24 | 133,323 |
| May 24, 2024 | 296.40 | 300.40 | 286.55 | 288.20 | 285.90 | 193,775 |
| May 23, 2024 | 294.95 | 297.00 | 291.65 | 293.45 | 291.11 | 73,903 |
| May 22, 2024 | 299.00 | 299.85 | 291.60 | 292.50 | 290.16 | 112,979 |
| May 21, 2024 | 295.30 | 302.00 | 295.10 | 296.35 | 293.98 | 226,206 |
| May 17, 2024 | 294.45 | 298.55 | 291.60 | 295.35 | 292.99 | 137,526 |
| May 16, 2024 | 304.90 | 305.00 | 290.60 | 292.65 | 290.31 | 395,420 |
| May 15, 2024 | 312.00 | 315.85 | 306.55 | 311.10 | 308.61 | 208,762 |
| May 14, 2024 | 305.20 | 310.30 | 302.10 | 308.00 | 305.54 | 199,372 |
| May 13, 2024 | 309.00 | 311.45 | 297.50 | 304.05 | 301.62 | 189,856 |
| May 10, 2024 | 291.95 | 310.50 | 290.00 | 309.05 | 306.58 | 398,085 |
| May 9, 2024 | 300.05 | 303.80 | 288.00 | 291.60 | 289.27 | 191,663 |