BSE - Delayed Quote INR
Foods and Inns Limited (FOODSIN.BO)
97.97
-0.67
(-0.68%)
At close: June 3 at 3:48:42 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 98.61 | 99.90 | 97.04 | 97.97 | 97.97 | 29,262 |
| Jun 2, 2025 | 99.00 | 99.76 | 96.50 | 98.64 | 98.64 | 24,180 |
| May 30, 2025 | 97.99 | 99.26 | 94.31 | 97.61 | 97.61 | 15,229 |
| May 29, 2025 | 96.02 | 96.37 | 95.00 | 95.32 | 95.32 | 16,399 |
| May 28, 2025 | 98.00 | 98.00 | 95.31 | 95.81 | 95.81 | 15,544 |
| May 27, 2025 | 96.22 | 98.06 | 96.05 | 96.72 | 96.72 | 18,400 |
| May 26, 2025 | 99.00 | 99.15 | 96.00 | 96.98 | 96.98 | 33,339 |
| May 23, 2025 | 100.10 | 101.39 | 96.00 | 97.93 | 97.93 | 34,056 |
| May 22, 2025 | 102.50 | 102.99 | 99.10 | 100.33 | 100.33 | 26,963 |
| May 21, 2025 | 103.41 | 104.58 | 99.25 | 99.89 | 99.89 | 62,834 |
| May 20, 2025 | 110.45 | 110.45 | 100.67 | 101.89 | 101.89 | 135,065 |
| May 19, 2025 | 97.80 | 112.16 | 97.79 | 109.97 | 109.97 | 335,074 |
| May 16, 2025 | 94.60 | 95.00 | 92.26 | 93.47 | 93.47 | 21,935 |
| May 15, 2025 | 92.74 | 94.07 | 92.13 | 93.04 | 93.04 | 13,439 |
| May 14, 2025 | 97.90 | 97.90 | 90.00 | 91.50 | 91.50 | 38,910 |
| May 13, 2025 | 85.60 | 96.85 | 85.60 | 94.44 | 94.44 | 16,335 |
| May 12, 2025 | 86.14 | 93.90 | 86.14 | 92.75 | 92.75 | 34,820 |
| May 9, 2025 | 86.65 | 88.50 | 85.00 | 88.23 | 88.23 | 4,484 |
| May 8, 2025 | 88.50 | 89.12 | 87.17 | 87.72 | 87.72 | 3,812 |
| May 7, 2025 | 85.15 | 87.70 | 85.08 | 87.65 | 87.65 | 16,378 |
| May 6, 2025 | 88.34 | 88.34 | 84.70 | 85.36 | 85.36 | 7,669 |
| May 5, 2025 | 89.99 | 89.99 | 87.00 | 88.34 | 88.34 | 5,809 |
| May 2, 2025 | 92.00 | 92.00 | 86.66 | 86.75 | 86.75 | 1,853 |
| Apr 30, 2025 | 89.10 | 92.00 | 86.50 | 87.89 | 87.89 | 13,993 |
| Apr 29, 2025 | 88.60 | 90.00 | 87.00 | 89.63 | 89.63 | 9,301 |
| Apr 28, 2025 | 87.45 | 89.55 | 86.99 | 88.59 | 88.59 | 9,028 |
| Apr 25, 2025 | 91.60 | 91.60 | 86.31 | 89.21 | 89.21 | 14,874 |
| Apr 24, 2025 | 90.15 | 92.80 | 88.78 | 91.29 | 91.29 | 16,282 |
| Apr 23, 2025 | 89.90 | 90.02 | 87.23 | 88.59 | 88.59 | 109,846 |
| Apr 22, 2025 | 87.00 | 91.40 | 87.00 | 88.60 | 88.60 | 13,891 |
| Apr 21, 2025 | 86.41 | 93.60 | 85.41 | 89.63 | 89.63 | 25,801 |
| Apr 17, 2025 | 84.00 | 88.27 | 84.00 | 86.41 | 86.41 | 4,653 |
| Apr 16, 2025 | 85.36 | 87.42 | 85.33 | 86.02 | 86.02 | 25,210 |
| Apr 15, 2025 | 83.01 | 87.00 | 82.68 | 86.09 | 86.09 | 23,580 |
| Apr 11, 2025 | 83.09 | 83.09 | 81.51 | 82.32 | 82.32 | 6,166 |
| Apr 9, 2025 | 81.74 | 81.79 | 79.53 | 80.86 | 80.86 | 12,204 |
| Apr 8, 2025 | 83.01 | 83.92 | 80.89 | 81.94 | 81.94 | 7,659 |
| Apr 7, 2025 | 75.20 | 82.00 | 75.20 | 80.74 | 80.74 | 15,678 |
| Apr 4, 2025 | 94.50 | 94.50 | 85.73 | 86.26 | 86.26 | 40,888 |
| Apr 3, 2025 | 91.00 | 92.05 | 86.09 | 90.17 | 90.17 | 25,019 |
| Apr 2, 2025 | 89.00 | 90.00 | 85.31 | 86.77 | 86.77 | 25,540 |
| Apr 1, 2025 | 81.98 | 89.31 | 81.76 | 88.82 | 88.82 | 75,713 |
| Mar 28, 2025 | 85.50 | 86.50 | 80.25 | 81.92 | 81.92 | 299,884 |
| Mar 27, 2025 | 77.91 | 86.15 | 77.53 | 82.45 | 82.45 | 108,041 |
| Mar 26, 2025 | 82.00 | 82.05 | 77.01 | 77.63 | 77.63 | 162,462 |
| Mar 25, 2025 | 83.85 | 85.00 | 80.27 | 81.34 | 81.34 | 102,779 |
| Mar 24, 2025 | 85.50 | 86.21 | 83.50 | 83.84 | 83.84 | 22,457 |
| Mar 21, 2025 | 84.58 | 88.21 | 82.70 | 83.41 | 83.41 | 105,444 |
| Mar 20, 2025 | 84.50 | 87.60 | 83.20 | 84.37 | 84.37 | 86,715 |
| Mar 19, 2025 | 84.50 | 84.98 | 80.63 | 84.01 | 84.01 | 40,386 |
| Mar 18, 2025 | 79.47 | 81.70 | 78.80 | 79.23 | 79.23 | 118,113 |
| Mar 17, 2025 | 83.99 | 84.57 | 78.00 | 78.59 | 78.59 | 80,805 |
| Mar 13, 2025 | 87.24 | 87.57 | 82.52 | 83.36 | 83.36 | 50,935 |
| Mar 12, 2025 | 88.85 | 88.85 | 85.33 | 85.92 | 85.92 | 35,072 |
| Mar 11, 2025 | 88.89 | 88.90 | 84.70 | 85.05 | 85.05 | 221,439 |
| Mar 10, 2025 | 94.49 | 95.10 | 88.97 | 90.04 | 90.04 | 24,776 |
| Mar 7, 2025 | 95.10 | 97.52 | 93.01 | 94.26 | 94.26 | 13,817 |
| Mar 6, 2025 | 101.70 | 102.14 | 93.30 | 93.93 | 93.93 | 65,853 |
| Mar 5, 2025 | 98.00 | 100.90 | 98.00 | 99.67 | 99.67 | 17,469 |
| Mar 4, 2025 | 90.79 | 102.70 | 90.79 | 98.55 | 98.55 | 22,612 |
| Mar 3, 2025 | 84.56 | 92.41 | 81.33 | 90.03 | 90.03 | 27,217 |
| Feb 28, 2025 | 91.05 | 92.00 | 85.80 | 87.00 | 87.00 | 14,719 |
| Feb 27, 2025 | 97.40 | 97.40 | 92.00 | 92.55 | 92.55 | 15,216 |
| Feb 25, 2025 | 97.20 | 99.10 | 96.00 | 96.40 | 96.40 | 7,864 |
| Feb 24, 2025 | 100.45 | 101.55 | 96.00 | 96.05 | 96.05 | 7,932 |
| Feb 21, 2025 | 103.15 | 103.60 | 100.55 | 100.70 | 100.70 | 6,268 |
| Feb 20, 2025 | 100.15 | 104.95 | 97.70 | 103.45 | 103.45 | 56,685 |
| Feb 19, 2025 | 99.10 | 100.00 | 97.50 | 98.65 | 98.65 | 17,555 |
| Feb 18, 2025 | 96.85 | 98.00 | 96.10 | 96.65 | 96.65 | 13,932 |
| Feb 17, 2025 | 96.35 | 98.00 | 93.75 | 96.85 | 96.85 | 44,339 |
| Feb 14, 2025 | 97.65 | 97.65 | 92.85 | 94.00 | 94.00 | 17,899 |
| Feb 13, 2025 | 99.00 | 101.50 | 94.75 | 96.65 | 96.65 | 37,388 |
| Feb 12, 2025 | 95.60 | 97.00 | 89.25 | 95.30 | 95.30 | 39,420 |
| Feb 11, 2025 | 101.35 | 101.35 | 94.80 | 95.65 | 95.65 | 37,218 |
| Feb 10, 2025 | 104.65 | 104.90 | 100.05 | 101.15 | 101.15 | 25,581 |
| Feb 7, 2025 | 104.10 | 105.40 | 103.75 | 104.50 | 104.50 | 3,133 |
| Feb 6, 2025 | 107.60 | 107.60 | 104.15 | 104.65 | 104.65 | 14,434 |
| Feb 5, 2025 | 105.05 | 108.50 | 105.00 | 106.05 | 106.05 | 10,068 |
| Feb 4, 2025 | 109.05 | 111.05 | 108.15 | 108.30 | 108.30 | 3,528 |
| Feb 3, 2025 | 113.30 | 113.30 | 108.30 | 108.55 | 108.55 | 3,737 |
| Feb 1, 2025 | 110.05 | 115.30 | 108.80 | 114.35 | 114.35 | 14,363 |
| Jan 31, 2025 | 110.75 | 111.55 | 109.45 | 110.45 | 110.45 | 4,266 |
| Jan 30, 2025 | 110.50 | 113.15 | 108.00 | 109.35 | 109.35 | 11,898 |
| Jan 29, 2025 | 105.45 | 112.50 | 103.90 | 110.65 | 110.65 | 11,882 |
| Jan 28, 2025 | 108.45 | 108.90 | 103.65 | 105.45 | 105.45 | 43,485 |
| Jan 27, 2025 | 112.35 | 112.35 | 105.45 | 107.35 | 107.35 | 41,241 |
| Jan 24, 2025 | 112.25 | 117.40 | 111.80 | 113.55 | 113.55 | 7,505 |
| Jan 23, 2025 | 109.05 | 114.75 | 106.55 | 113.70 | 113.70 | 27,185 |
| Jan 22, 2025 | 112.65 | 115.00 | 107.50 | 109.05 | 109.05 | 49,651 |
| Jan 21, 2025 | 114.30 | 115.15 | 112.15 | 113.20 | 113.20 | 8,838 |
| Jan 20, 2025 | 117.00 | 118.00 | 113.45 | 113.65 | 113.65 | 6,486 |
| Jan 17, 2025 | 118.80 | 118.80 | 115.25 | 117.00 | 117.00 | 9,448 |
| Jan 16, 2025 | 118.10 | 120.00 | 115.55 | 118.35 | 118.35 | 22,915 |
| Jan 15, 2025 | 109.75 | 121.70 | 109.25 | 118.15 | 118.15 | 53,137 |
| Jan 14, 2025 | 96.35 | 112.60 | 96.35 | 111.00 | 111.00 | 52,124 |
| Jan 13, 2025 | 106.70 | 106.70 | 95.10 | 96.35 | 96.35 | 14,270 |
| Jan 10, 2025 | 110.25 | 110.25 | 104.10 | 104.40 | 104.40 | 4,083 |
| Jan 9, 2025 | 109.30 | 110.75 | 107.05 | 108.30 | 108.30 | 4,807 |
| Jan 8, 2025 | 109.00 | 110.50 | 108.25 | 109.30 | 109.30 | 1,457 |
| Jan 7, 2025 | 107.60 | 111.10 | 107.60 | 108.80 | 108.80 | 10,489 |
| Jan 6, 2025 | 118.65 | 118.65 | 106.55 | 107.95 | 107.95 | 46,687 |
| Jan 3, 2025 | 112.60 | 119.60 | 112.60 | 116.45 | 116.45 | 4,728 |
| Jan 2, 2025 | 117.00 | 117.00 | 114.05 | 114.70 | 114.70 | 6,653 |
| Jan 1, 2025 | 114.90 | 116.55 | 114.90 | 115.95 | 115.95 | 1,279 |
| Dec 31, 2024 | 113.00 | 115.00 | 113.00 | 114.10 | 114.10 | 4,854 |
| Dec 30, 2024 | 115.90 | 115.90 | 112.90 | 113.50 | 113.50 | 10,681 |
| Dec 27, 2024 | 117.80 | 117.85 | 115.25 | 115.90 | 115.90 | 9,371 |
| Dec 26, 2024 | 123.90 | 123.90 | 115.65 | 116.30 | 116.30 | 10,748 |
| Dec 24, 2024 | 118.35 | 118.90 | 116.70 | 117.50 | 117.50 | 4,845 |
| Dec 23, 2024 | 117.05 | 120.55 | 117.05 | 117.80 | 117.80 | 5,435 |
| Dec 20, 2024 | 120.20 | 124.40 | 118.35 | 118.90 | 118.90 | 14,132 |
| Dec 19, 2024 | 120.00 | 120.20 | 117.90 | 119.00 | 119.00 | 13,569 |
| Dec 18, 2024 | 123.65 | 123.65 | 119.60 | 120.20 | 120.20 | 11,638 |
| Dec 17, 2024 | 121.85 | 126.25 | 120.75 | 121.75 | 121.75 | 19,899 |
| Dec 16, 2024 | 122.75 | 124.35 | 120.05 | 120.55 | 120.55 | 12,793 |
| Dec 13, 2024 | 125.95 | 125.95 | 120.60 | 122.85 | 122.85 | 11,381 |
| Dec 12, 2024 | 121.05 | 129.45 | 121.05 | 123.65 | 123.65 | 26,650 |
| Dec 11, 2024 | 121.00 | 127.00 | 120.65 | 123.10 | 123.10 | 32,326 |
| Dec 10, 2024 | 117.10 | 119.95 | 116.80 | 119.25 | 119.25 | 13,916 |
| Dec 9, 2024 | 119.25 | 121.10 | 116.90 | 117.10 | 117.10 | 18,376 |
| Dec 6, 2024 | 117.95 | 120.90 | 117.30 | 120.30 | 120.30 | 5,401 |
| Dec 5, 2024 | 121.00 | 121.00 | 117.15 | 117.95 | 117.95 | 2,269 |
| Dec 4, 2024 | 120.10 | 120.45 | 117.90 | 118.40 | 118.40 | 6,961 |
| Dec 3, 2024 | 117.00 | 120.75 | 117.00 | 118.95 | 118.95 | 15,180 |
| Dec 2, 2024 | 116.35 | 118.00 | 115.00 | 116.90 | 116.90 | 23,857 |
| Nov 29, 2024 | 119.60 | 119.60 | 115.25 | 116.20 | 116.20 | 5,469 |
| Nov 28, 2024 | 119.30 | 120.25 | 117.00 | 118.30 | 118.30 | 2,874 |
| Nov 27, 2024 | 118.90 | 120.55 | 116.95 | 119.20 | 119.20 | 5,643 |
| Nov 26, 2024 | 119.55 | 119.55 | 116.90 | 118.05 | 118.05 | 4,657 |
| Nov 25, 2024 | 112.90 | 119.60 | 112.90 | 118.30 | 118.30 | 10,487 |
| Nov 22, 2024 | 113.40 | 115.50 | 112.10 | 112.80 | 112.80 | 7,134 |
| Nov 21, 2024 | 116.50 | 121.00 | 113.00 | 113.55 | 113.55 | 26,574 |
| Nov 19, 2024 | 110.90 | 125.45 | 110.90 | 117.10 | 117.10 | 50,868 |
| Nov 18, 2024 | 114.00 | 114.75 | 110.90 | 111.45 | 111.45 | 6,285 |
| Nov 14, 2024 | 116.00 | 116.00 | 113.85 | 114.35 | 114.35 | 5,615 |
| Nov 13, 2024 | 120.00 | 120.70 | 112.70 | 113.30 | 113.30 | 16,627 |
| Nov 12, 2024 | 121.70 | 123.25 | 118.35 | 119.55 | 119.55 | 12,940 |
| Nov 11, 2024 | 123.05 | 123.40 | 121.35 | 121.65 | 121.65 | 1,908 |
| Nov 8, 2024 | 123.50 | 124.90 | 122.00 | 123.65 | 123.65 | 13,801 |
| Nov 7, 2024 | 127.65 | 127.75 | 122.00 | 124.15 | 124.15 | 19,352 |
| Nov 6, 2024 | 128.25 | 130.20 | 126.05 | 127.10 | 127.10 | 11,820 |
| Nov 4, 2024 | 130.65 | 131.20 | 125.90 | 127.75 | 127.75 | 18,992 |
| Nov 1, 2024 | 136.95 | 136.95 | 126.00 | 129.40 | 129.40 | 4,749 |
| Oct 31, 2024 | 128.70 | 131.35 | 120.95 | 130.30 | 130.30 | 72,441 |
| Oct 29, 2024 | 124.60 | 129.30 | 122.90 | 126.10 | 126.10 | 8,296 |
| Oct 28, 2024 | 127.00 | 127.00 | 121.30 | 122.15 | 122.15 | 18,416 |
| Oct 25, 2024 | 128.00 | 128.95 | 121.25 | 122.80 | 122.80 | 33,859 |
| Oct 24, 2024 | 131.00 | 133.05 | 128.40 | 129.70 | 129.70 | 17,710 |
| Oct 23, 2024 | 118.80 | 137.15 | 116.90 | 134.70 | 134.70 | 82,961 |
| Oct 22, 2024 | 127.70 | 127.70 | 115.50 | 116.65 | 116.65 | 24,895 |
| Oct 21, 2024 | 130.95 | 130.95 | 126.00 | 126.40 | 126.40 | 7,842 |
| Oct 18, 2024 | 132.85 | 132.85 | 125.85 | 129.00 | 129.00 | 6,886 |
| Oct 17, 2024 | 127.10 | 130.15 | 126.10 | 128.20 | 128.20 | 33,672 |
| Oct 16, 2024 | 129.00 | 129.00 | 125.75 | 127.15 | 127.15 | 10,824 |
| Oct 15, 2024 | 130.35 | 130.35 | 127.65 | 128.90 | 128.90 | 8,295 |
| Oct 14, 2024 | 133.20 | 133.20 | 129.50 | 130.35 | 130.35 | 5,544 |
| Oct 11, 2024 | 134.05 | 134.15 | 130.95 | 131.30 | 131.30 | 2,584 |
| Oct 10, 2024 | 130.55 | 132.35 | 129.00 | 130.90 | 130.90 | 11,048 |
| Oct 9, 2024 | 136.00 | 136.00 | 130.25 | 130.80 | 130.80 | 7,370 |
| Oct 8, 2024 | 124.40 | 134.50 | 122.55 | 133.50 | 133.50 | 26,350 |
| Oct 7, 2024 | 133.85 | 134.75 | 123.65 | 124.40 | 124.40 | 27,763 |
| Oct 4, 2024 | 131.00 | 137.05 | 131.00 | 133.85 | 133.85 | 15,676 |
| Oct 3, 2024 | 132.10 | 135.20 | 130.90 | 131.35 | 131.35 | 7,114 |
| Oct 1, 2024 | 135.25 | 137.85 | 133.95 | 134.25 | 134.25 | 17,012 |
| Sep 30, 2024 | 139.50 | 139.50 | 134.80 | 134.95 | 134.95 | 9,720 |
| Sep 27, 2024 | 136.05 | 139.90 | 133.35 | 138.15 | 138.15 | 29,886 |
| Sep 26, 2024 | 140.40 | 140.40 | 134.70 | 135.05 | 135.05 | 13,471 |
| Sep 25, 2024 | 142.15 | 142.15 | 134.90 | 135.25 | 135.25 | 50,961 |
| Sep 24, 2024 | 135.65 | 143.75 | 134.80 | 142.75 | 142.75 | 49,211 |
| Sep 23, 2024 | 135.80 | 136.00 | 133.75 | 135.50 | 135.50 | 8,308 |
| Sep 20, 2024 | 140.00 | 140.00 | 132.50 | 133.25 | 133.25 | 10,136 |
| Sep 19, 2024 | 137.55 | 137.55 | 130.35 | 133.25 | 133.25 | 14,030 |
| Sep 18, 2024 | 139.05 | 140.00 | 135.40 | 135.75 | 135.75 | 6,168 |
| Sep 17, 2024 | 132.80 | 141.00 | 132.50 | 139.05 | 139.05 | 32,203 |
| Sep 16, 2024 | 137.30 | 137.30 | 132.55 | 133.25 | 133.25 | 9,654 |
| Sep 13, 2024 | 0.3 Dividend | |||||
| Sep 13, 2024 | 133.35 | 137.95 | 133.35 | 136.10 | 136.10 | 16,084 |
| Sep 12, 2024 | 137.70 | 137.70 | 132.50 | 134.20 | 133.90 | 18,693 |
| Sep 11, 2024 | 136.15 | 140.30 | 135.20 | 136.10 | 135.80 | 25,478 |
| Sep 10, 2024 | 136.70 | 138.70 | 136.55 | 137.05 | 136.74 | 8,809 |
| Sep 9, 2024 | 147.80 | 147.80 | 135.60 | 136.35 | 136.05 | 17,667 |
| Sep 6, 2024 | 143.00 | 143.20 | 138.75 | 141.55 | 141.23 | 10,570 |
| Sep 5, 2024 | 140.00 | 145.25 | 138.10 | 141.70 | 141.38 | 30,921 |
| Sep 4, 2024 | 140.00 | 145.50 | 138.00 | 138.50 | 138.19 | 58,100 |
| Sep 3, 2024 | 130.05 | 144.95 | 129.10 | 140.95 | 140.63 | 88,319 |
| Sep 2, 2024 | 136.45 | 136.45 | 128.80 | 130.15 | 129.86 | 22,285 |
| Aug 30, 2024 | 135.15 | 136.15 | 133.35 | 133.75 | 133.45 | 18,382 |
| Aug 29, 2024 | 137.50 | 138.00 | 133.85 | 134.50 | 134.20 | 10,204 |
| Aug 28, 2024 | 137.40 | 141.50 | 136.60 | 137.30 | 136.99 | 23,316 |
| Aug 26, 2024 | 140.50 | 140.75 | 136.85 | 137.75 | 137.44 | 21,629 |
| Aug 23, 2024 | 144.00 | 144.05 | 139.60 | 140.05 | 139.74 | 6,396 |
| Aug 22, 2024 | 149.00 | 149.00 | 142.25 | 143.50 | 143.18 | 14,091 |
| Aug 21, 2024 | 140.80 | 145.85 | 140.80 | 145.15 | 144.83 | 15,564 |
| Aug 20, 2024 | 141.15 | 147.30 | 138.80 | 140.15 | 139.84 | 38,878 |
| Aug 19, 2024 | 132.00 | 147.00 | 131.10 | 142.45 | 142.13 | 77,328 |
| Aug 16, 2024 | 132.75 | 134.95 | 128.35 | 129.85 | 129.56 | 33,869 |
| Aug 14, 2024 | 136.90 | 138.40 | 129.65 | 130.15 | 129.86 | 12,927 |
| Aug 13, 2024 | 143.00 | 143.00 | 135.25 | 135.60 | 135.30 | 44,411 |
| Aug 12, 2024 | 145.55 | 146.25 | 139.70 | 143.95 | 143.63 | 35,772 |
| Aug 9, 2024 | 149.75 | 149.90 | 145.40 | 146.25 | 145.92 | 17,565 |
| Aug 8, 2024 | 146.70 | 150.75 | 145.65 | 146.50 | 146.17 | 7,092 |
| Aug 7, 2024 | 145.50 | 149.00 | 140.85 | 146.35 | 146.02 | 15,751 |
| Aug 6, 2024 | 150.35 | 151.50 | 142.65 | 143.35 | 143.03 | 30,698 |
| Aug 5, 2024 | 153.00 | 155.65 | 147.05 | 147.40 | 147.07 | 86,856 |
| Aug 2, 2024 | 159.90 | 164.25 | 156.50 | 157.80 | 157.45 | 77,184 |
| Aug 1, 2024 | 163.10 | 163.95 | 157.65 | 159.85 | 159.49 | 25,546 |
| Jul 31, 2024 | 162.45 | 164.85 | 158.35 | 161.95 | 161.59 | 45,122 |
| Jul 30, 2024 | 151.90 | 163.65 | 150.60 | 160.15 | 159.79 | 228,179 |
| Jul 29, 2024 | 156.10 | 156.70 | 149.40 | 151.25 | 150.91 | 27,641 |
| Jul 26, 2024 | 150.55 | 155.00 | 150.10 | 153.15 | 152.81 | 14,511 |
| Jul 25, 2024 | 147.10 | 152.00 | 145.00 | 149.95 | 149.61 | 30,116 |
| Jul 24, 2024 | 148.70 | 151.00 | 148.00 | 149.10 | 148.77 | 10,462 |
| Jul 23, 2024 | 152.00 | 152.00 | 144.90 | 147.70 | 147.37 | 7,899 |
| Jul 22, 2024 | 146.75 | 151.00 | 145.60 | 148.95 | 148.62 | 9,936 |
| Jul 19, 2024 | 145.50 | 148.45 | 145.05 | 146.70 | 146.37 | 22,634 |
| Jul 18, 2024 | 149.70 | 149.70 | 146.60 | 147.80 | 147.47 | 3,983 |
| Jul 16, 2024 | 148.90 | 150.25 | 147.40 | 148.45 | 148.12 | 13,103 |
| Jul 15, 2024 | 152.00 | 152.00 | 148.00 | 148.15 | 147.82 | 16,894 |
| Jul 12, 2024 | 149.20 | 155.00 | 148.10 | 149.35 | 149.02 | 26,308 |
| Jul 11, 2024 | 151.60 | 153.60 | 148.55 | 149.05 | 148.72 | 33,715 |
| Jul 10, 2024 | 156.00 | 157.05 | 147.05 | 150.90 | 150.56 | 11,703 |
| Jul 9, 2024 | 155.60 | 159.60 | 153.65 | 155.85 | 155.50 | 12,248 |
| Jul 8, 2024 | 161.00 | 161.00 | 152.20 | 152.55 | 152.21 | 19,000 |
| Jul 5, 2024 | 153.40 | 160.00 | 150.95 | 156.65 | 156.30 | 92,670 |
| Jul 4, 2024 | 150.00 | 152.00 | 147.85 | 150.40 | 150.06 | 19,093 |
| Jul 3, 2024 | 151.15 | 152.05 | 148.80 | 149.20 | 148.87 | 11,918 |
| Jul 2, 2024 | 153.00 | 153.00 | 148.50 | 149.55 | 149.22 | 14,966 |
| Jul 1, 2024 | 147.60 | 152.00 | 147.05 | 150.15 | 149.81 | 24,262 |
| Jun 28, 2024 | 147.50 | 149.35 | 146.10 | 147.65 | 147.32 | 9,026 |
| Jun 27, 2024 | 148.70 | 149.35 | 146.35 | 147.05 | 146.72 | 9,179 |
| Jun 26, 2024 | 154.20 | 154.20 | 148.25 | 148.55 | 148.22 | 19,869 |
| Jun 25, 2024 | 151.75 | 152.60 | 148.45 | 149.40 | 149.07 | 18,838 |
| Jun 24, 2024 | 157.25 | 157.25 | 150.90 | 151.75 | 151.41 | 21,340 |
| Jun 21, 2024 | 152.70 | 154.90 | 150.55 | 154.15 | 153.81 | 61,630 |
| Jun 20, 2024 | 148.25 | 153.00 | 148.25 | 150.85 | 150.51 | 30,709 |
| Jun 19, 2024 | 149.70 | 152.50 | 147.15 | 148.25 | 147.92 | 24,893 |
| Jun 18, 2024 | 151.30 | 152.00 | 148.45 | 149.70 | 149.37 | 11,391 |
| Jun 14, 2024 | 145.35 | 153.00 | 145.35 | 149.10 | 148.77 | 27,072 |
| Jun 13, 2024 | 152.05 | 152.10 | 148.55 | 150.00 | 149.66 | 10,677 |
| Jun 12, 2024 | 152.50 | 155.20 | 150.30 | 151.10 | 150.76 | 24,726 |
| Jun 11, 2024 | 149.45 | 152.00 | 147.95 | 150.70 | 150.36 | 30,307 |
| Jun 10, 2024 | 145.00 | 153.80 | 144.95 | 149.45 | 149.12 | 42,384 |
| Jun 7, 2024 | 145.05 | 151.00 | 145.05 | 147.00 | 146.67 | 78,962 |
| Jun 6, 2024 | 145.30 | 145.95 | 143.65 | 144.25 | 143.93 | 23,594 |
| Jun 5, 2024 | 142.00 | 148.95 | 135.00 | 144.75 | 144.43 | 50,763 |
| Jun 4, 2024 | 143.55 | 143.55 | 133.30 | 138.00 | 137.69 | 63,025 |
| Jun 3, 2024 | 150.00 | 150.00 | 142.90 | 143.90 | 143.58 | 22,110 |