NSE - Delayed Quote INR
Harsha Engineers International Limited (HARSHA.NS)
356.70
-17.05
(-4.56%)
At close: 3:30:01 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 | 354.00 | 366.20 | 354.00 | 356.70 | 356.70 | 109,882 |
| May 8, 2025 | 373.00 | 385.95 | 355.00 | 373.75 | 373.75 | 480,140 |
| May 7, 2025 | 374.50 | 378.75 | 368.35 | 371.00 | 371.00 | 93,565 |
| May 6, 2025 | 396.00 | 396.65 | 373.70 | 376.35 | 376.35 | 67,954 |
| May 5, 2025 | 376.40 | 417.00 | 371.10 | 396.60 | 396.60 | 191,970 |
| May 2, 2025 | 380.00 | 382.30 | 370.25 | 374.30 | 374.30 | 25,753 |
| Apr 30, 2025 | 381.30 | 384.20 | 374.65 | 375.70 | 375.70 | 44,498 |
| Apr 29, 2025 | 388.60 | 391.10 | 380.60 | 381.30 | 381.30 | 44,463 |
| Apr 28, 2025 | 389.45 | 393.20 | 384.05 | 385.70 | 385.70 | 43,692 |
| Apr 25, 2025 | 392.65 | 395.85 | 383.20 | 386.25 | 386.25 | 28,202 |
| Apr 24, 2025 | 393.70 | 398.95 | 390.95 | 394.75 | 394.75 | 36,530 |
| Apr 23, 2025 | 398.05 | 402.70 | 391.60 | 393.70 | 393.70 | 24,796 |
| Apr 22, 2025 | 406.00 | 406.95 | 395.20 | 397.80 | 397.80 | 48,044 |
| Apr 21, 2025 | 396.00 | 405.00 | 388.05 | 401.40 | 401.40 | 150,699 |
| Apr 17, 2025 | 395.00 | 399.90 | 388.30 | 395.30 | 395.30 | 40,885 |
| Apr 16, 2025 | 386.00 | 398.70 | 382.90 | 395.10 | 395.10 | 67,936 |
| Apr 15, 2025 | 377.45 | 390.00 | 375.40 | 385.95 | 385.95 | 79,180 |
| Apr 11, 2025 | 378.55 | 379.00 | 372.00 | 373.65 | 373.65 | 32,115 |
| Apr 9, 2025 | 372.50 | 375.00 | 367.75 | 371.05 | 371.05 | 10,726 |
| Apr 8, 2025 | 377.95 | 377.95 | 365.55 | 374.75 | 374.75 | 32,868 |
| Apr 7, 2025 | 335.00 | 365.00 | 329.95 | 360.85 | 360.85 | 73,165 |
| Apr 4, 2025 | 381.55 | 381.95 | 365.15 | 370.50 | 370.50 | 58,263 |
| Apr 3, 2025 | 375.00 | 383.15 | 372.00 | 380.85 | 380.85 | 34,253 |
| Apr 2, 2025 | 376.30 | 379.95 | 369.70 | 376.20 | 376.20 | 33,054 |
| Apr 1, 2025 | 368.10 | 379.95 | 368.10 | 376.30 | 376.30 | 51,192 |
| Mar 28, 2025 | 376.50 | 386.25 | 370.15 | 371.70 | 371.70 | 75,140 |
| Mar 27, 2025 | 390.75 | 394.05 | 367.45 | 374.05 | 374.05 | 283,366 |
| Mar 26, 2025 | 399.00 | 407.45 | 386.50 | 389.70 | 389.70 | 139,953 |
| Mar 25, 2025 | 405.40 | 408.45 | 391.05 | 392.10 | 392.10 | 522,785 |
| Mar 24, 2025 | 395.00 | 409.00 | 389.00 | 405.35 | 405.35 | 96,077 |
| Mar 21, 2025 | 392.00 | 398.45 | 385.00 | 389.60 | 389.60 | 60,874 |
| Mar 20, 2025 | 394.85 | 398.05 | 385.60 | 388.85 | 388.85 | 40,380 |
| Mar 19, 2025 | 385.90 | 393.00 | 382.05 | 390.15 | 390.15 | 61,252 |
| Mar 18, 2025 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | - |
| Mar 17, 2025 | 381.95 | 385.70 | 370.15 | 372.25 | 372.25 | 51,836 |
| Mar 13, 2025 | 388.30 | 395.35 | 378.00 | 380.55 | 380.55 | 37,188 |
| Mar 12, 2025 | 400.00 | 403.80 | 387.10 | 392.05 | 392.05 | 40,922 |
| Mar 11, 2025 | 394.00 | 405.45 | 387.30 | 397.30 | 397.30 | 74,102 |
| Mar 10, 2025 | 410.00 | 410.00 | 398.00 | 401.10 | 401.10 | 20,394 |
| Mar 7, 2025 | 411.95 | 414.40 | 406.55 | 409.50 | 409.50 | 47,262 |
| Mar 6, 2025 | 418.65 | 422.55 | 407.00 | 408.85 | 408.85 | 61,098 |
| Mar 5, 2025 | 392.25 | 419.95 | 392.25 | 415.65 | 415.65 | 166,187 |
| Mar 4, 2025 | 376.00 | 407.35 | 371.00 | 392.25 | 392.25 | 75,503 |
| Mar 3, 2025 | 389.30 | 395.25 | 372.45 | 378.15 | 378.15 | 99,776 |
| Feb 28, 2025 | 390.25 | 398.10 | 376.10 | 395.25 | 395.25 | 56,983 |
| Feb 27, 2025 | 383.15 | 400.00 | 376.00 | 396.20 | 396.20 | 89,341 |
| Feb 25, 2025 | 392.50 | 393.95 | 379.95 | 381.25 | 381.25 | 17,557 |
| Feb 24, 2025 | 395.00 | 395.00 | 385.50 | 390.05 | 390.05 | 28,847 |
| Feb 21, 2025 | 400.00 | 408.95 | 395.00 | 398.00 | 398.00 | 33,643 |
| Feb 20, 2025 | 381.00 | 405.00 | 380.45 | 400.55 | 400.55 | 83,947 |
| Feb 19, 2025 | 366.00 | 384.75 | 366.00 | 379.65 | 379.65 | 50,838 |
| Feb 18, 2025 | 379.20 | 383.00 | 363.70 | 365.10 | 365.10 | 37,555 |
| Feb 17, 2025 | 382.00 | 388.70 | 378.00 | 379.20 | 379.20 | 32,381 |
| Feb 14, 2025 | 391.30 | 394.95 | 377.25 | 390.80 | 390.80 | 58,625 |
| Feb 13, 2025 | 393.00 | 398.40 | 390.95 | 392.60 | 392.60 | 32,886 |
| Feb 12, 2025 | 391.75 | 403.35 | 385.65 | 392.00 | 392.00 | 44,979 |
| Feb 11, 2025 | 403.10 | 403.15 | 390.00 | 391.75 | 391.75 | 31,242 |
| Feb 10, 2025 | 411.05 | 414.00 | 402.15 | 406.00 | 406.00 | 14,828 |
| Feb 7, 2025 | 419.70 | 420.00 | 406.60 | 411.10 | 411.10 | 21,227 |
| Feb 6, 2025 | 427.45 | 429.90 | 416.05 | 419.45 | 419.45 | 24,051 |
| Feb 5, 2025 | 413.50 | 432.00 | 411.50 | 425.70 | 425.70 | 101,172 |
| Feb 4, 2025 | 414.95 | 416.70 | 405.10 | 413.50 | 413.50 | 30,287 |
| Feb 3, 2025 | 417.00 | 417.00 | 406.00 | 409.85 | 409.85 | 16,162 |
| Feb 1, 2025 | 416.20 | 423.95 | 407.05 | 420.30 | 420.30 | 33,555 |
| Jan 31, 2025 | 401.00 | 418.40 | 394.95 | 416.20 | 416.20 | 42,808 |
| Jan 30, 2025 | 395.45 | 413.45 | 394.50 | 400.40 | 400.40 | 42,837 |
| Jan 29, 2025 | 381.90 | 398.45 | 381.00 | 394.25 | 394.25 | 46,343 |
| Jan 28, 2025 | 370.05 | 390.00 | 360.45 | 381.90 | 381.90 | 91,594 |
| Jan 27, 2025 | 388.00 | 388.95 | 368.00 | 370.05 | 370.05 | 182,595 |
| Jan 24, 2025 | 398.60 | 402.25 | 387.50 | 389.10 | 389.10 | 45,128 |
| Jan 23, 2025 | 399.45 | 408.65 | 395.00 | 398.50 | 398.50 | 49,052 |
| Jan 22, 2025 | 410.50 | 412.00 | 392.75 | 399.45 | 399.45 | 76,637 |
| Jan 21, 2025 | 427.90 | 435.00 | 412.00 | 412.90 | 412.90 | 69,398 |
| Jan 20, 2025 | 425.25 | 429.00 | 421.00 | 426.20 | 426.20 | 49,096 |
| Jan 17, 2025 | 430.20 | 430.20 | 421.25 | 425.20 | 425.20 | 46,229 |
| Jan 16, 2025 | 430.15 | 434.90 | 425.00 | 430.25 | 430.25 | 57,134 |
| Jan 15, 2025 | 437.45 | 443.00 | 421.00 | 426.00 | 426.00 | 52,802 |
| Jan 14, 2025 | 438.00 | 455.00 | 426.00 | 433.05 | 433.05 | 80,562 |
| Jan 13, 2025 | 466.05 | 470.00 | 431.00 | 440.85 | 440.85 | 71,645 |
| Jan 10, 2025 | 483.00 | 483.00 | 469.05 | 471.80 | 471.80 | 50,060 |
| Jan 9, 2025 | 493.10 | 494.85 | 480.10 | 483.95 | 483.95 | 20,928 |
| Jan 8, 2025 | 499.85 | 501.80 | 491.10 | 493.05 | 493.05 | 24,953 |
| Jan 7, 2025 | 498.00 | 503.85 | 495.05 | 499.10 | 499.10 | 42,971 |
| Jan 6, 2025 | 516.15 | 520.00 | 495.00 | 497.65 | 497.65 | 96,973 |
| Jan 3, 2025 | 502.40 | 523.80 | 501.05 | 520.15 | 520.15 | 227,253 |
| Jan 2, 2025 | 501.00 | 507.00 | 499.85 | 502.40 | 502.40 | 33,264 |
| Jan 1, 2025 | 497.45 | 507.95 | 495.85 | 500.65 | 500.65 | 48,211 |
| Dec 31, 2024 | 493.85 | 503.00 | 490.50 | 497.50 | 497.50 | 31,495 |
| Dec 30, 2024 | 503.30 | 519.15 | 493.05 | 495.35 | 495.35 | 1,008,821 |
| Dec 27, 2024 | 501.00 | 504.30 | 500.20 | 503.10 | 503.10 | 21,711 |
| Dec 26, 2024 | 499.00 | 504.95 | 498.10 | 500.90 | 500.90 | 20,965 |
| Dec 24, 2024 | 492.10 | 500.25 | 492.10 | 497.90 | 497.90 | 24,805 |
| Dec 23, 2024 | 502.45 | 507.00 | 488.45 | 492.20 | 492.20 | 68,292 |
| Dec 20, 2024 | 518.00 | 530.95 | 500.00 | 500.85 | 500.85 | 65,432 |
| Dec 19, 2024 | 531.00 | 532.95 | 512.00 | 516.55 | 516.55 | 75,762 |
| Dec 18, 2024 | 525.40 | 545.90 | 520.20 | 538.15 | 538.15 | 96,349 |
| Dec 17, 2024 | 537.55 | 537.55 | 522.05 | 525.55 | 525.55 | 39,532 |
| Dec 16, 2024 | 532.40 | 546.50 | 527.25 | 535.80 | 535.80 | 194,230 |
| Dec 13, 2024 | 500.05 | 535.00 | 500.05 | 531.95 | 531.95 | 259,470 |
| Dec 12, 2024 | 518.10 | 520.45 | 500.00 | 502.00 | 502.00 | 91,138 |
| Dec 11, 2024 | 521.00 | 529.90 | 512.10 | 517.85 | 517.85 | 56,144 |
| Dec 10, 2024 | 533.65 | 536.80 | 519.10 | 520.95 | 520.95 | 79,706 |
| Dec 9, 2024 | 547.00 | 549.90 | 531.55 | 533.65 | 533.65 | 54,139 |
| Dec 6, 2024 | 553.00 | 560.00 | 544.00 | 546.10 | 546.10 | 242,344 |
| Dec 5, 2024 | 546.00 | 548.00 | 535.00 | 537.15 | 537.15 | 72,038 |
| Dec 4, 2024 | 540.20 | 554.00 | 539.00 | 545.40 | 545.40 | 318,439 |
| Dec 3, 2024 | 502.00 | 539.80 | 502.00 | 534.70 | 534.70 | 315,266 |
| Dec 2, 2024 | 503.50 | 505.95 | 491.40 | 502.00 | 502.00 | 29,728 |
| Nov 29, 2024 | 503.00 | 512.40 | 501.35 | 503.90 | 503.90 | 38,150 |
| Nov 28, 2024 | 509.40 | 518.00 | 497.55 | 502.65 | 502.65 | 85,275 |
| Nov 27, 2024 | 482.00 | 514.50 | 482.00 | 509.45 | 509.45 | 203,734 |
| Nov 26, 2024 | 481.20 | 487.00 | 480.00 | 481.15 | 481.15 | 17,426 |
| Nov 25, 2024 | 483.00 | 488.95 | 480.00 | 481.20 | 481.20 | 13,927 |
| Nov 22, 2024 | 480.00 | 485.85 | 480.00 | 480.55 | 480.55 | 22,750 |
| Nov 21, 2024 | 475.45 | 485.95 | 474.00 | 478.45 | 478.45 | 27,376 |
| Nov 19, 2024 | 475.00 | 490.30 | 471.00 | 480.45 | 480.45 | 40,644 |
| Nov 18, 2024 | 480.50 | 482.00 | 463.55 | 475.00 | 475.00 | 43,209 |
| Nov 14, 2024 | 482.00 | 488.60 | 477.00 | 482.95 | 482.95 | 41,651 |
| Nov 13, 2024 | 490.00 | 500.00 | 473.60 | 481.80 | 481.80 | 61,061 |
| Nov 12, 2024 | 501.00 | 504.90 | 495.00 | 495.35 | 495.35 | 31,529 |
| Nov 11, 2024 | 505.00 | 519.00 | 488.00 | 499.95 | 499.95 | 216,817 |
| Nov 8, 2024 | 518.00 | 520.40 | 502.65 | 506.60 | 506.60 | 44,568 |
| Nov 7, 2024 | 511.00 | 523.50 | 511.00 | 517.15 | 517.15 | 105,028 |
| Nov 6, 2024 | 506.00 | 511.85 | 501.05 | 510.10 | 510.10 | 40,601 |
| Nov 5, 2024 | 492.00 | 505.95 | 492.00 | 504.10 | 504.10 | 33,937 |
| Nov 4, 2024 | 513.00 | 513.00 | 492.00 | 496.15 | 496.15 | 56,882 |
| Nov 1, 2024 | 505.00 | 520.00 | 505.00 | 514.45 | 514.45 | 33,727 |
| Oct 31, 2024 | 506.05 | 513.95 | 503.25 | 505.75 | 505.75 | 30,428 |
| Oct 30, 2024 | 485.95 | 508.00 | 485.00 | 506.05 | 506.05 | 92,683 |
| Oct 29, 2024 | 480.20 | 489.00 | 479.35 | 485.20 | 485.20 | 22,204 |
| Oct 28, 2024 | 468.00 | 484.90 | 468.00 | 482.55 | 482.55 | 32,401 |
| Oct 25, 2024 | 476.35 | 477.90 | 459.30 | 467.75 | 467.75 | 44,274 |
| Oct 24, 2024 | 478.45 | 482.50 | 472.60 | 476.20 | 476.20 | 28,209 |
| Oct 23, 2024 | 479.00 | 488.00 | 469.95 | 478.90 | 478.90 | 32,777 |
| Oct 22, 2024 | 494.00 | 495.00 | 477.60 | 482.25 | 482.25 | 42,348 |
| Oct 21, 2024 | 507.90 | 515.45 | 492.05 | 494.05 | 494.05 | 76,247 |
| Oct 18, 2024 | 495.40 | 511.50 | 488.00 | 507.95 | 507.95 | 64,827 |
| Oct 17, 2024 | 508.10 | 508.35 | 495.00 | 497.05 | 497.05 | 45,073 |
| Oct 16, 2024 | 508.95 | 519.50 | 502.25 | 508.10 | 508.10 | 41,506 |
| Oct 15, 2024 | 506.20 | 512.30 | 504.00 | 510.50 | 510.50 | 23,757 |
| Oct 14, 2024 | 504.00 | 510.25 | 500.00 | 509.40 | 509.40 | 34,380 |
| Oct 11, 2024 | 496.70 | 506.20 | 495.00 | 503.50 | 503.50 | 52,868 |
| Oct 10, 2024 | 493.00 | 502.25 | 493.00 | 497.10 | 497.10 | 23,260 |
| Oct 9, 2024 | 491.00 | 501.00 | 490.05 | 493.50 | 493.50 | 31,195 |
| Oct 8, 2024 | 476.45 | 499.85 | 473.55 | 495.90 | 495.90 | 34,521 |
| Oct 7, 2024 | 503.00 | 505.75 | 474.55 | 476.50 | 476.50 | 80,617 |
| Oct 4, 2024 | 507.55 | 515.20 | 498.00 | 503.25 | 503.25 | 35,352 |
| Oct 3, 2024 | 515.00 | 519.50 | 506.30 | 507.55 | 507.55 | 38,967 |
| Oct 1, 2024 | 504.65 | 528.95 | 504.65 | 522.95 | 522.95 | 129,818 |
| Sep 30, 2024 | 506.15 | 517.90 | 501.00 | 504.70 | 504.70 | 80,980 |
| Sep 27, 2024 | 490.00 | 530.00 | 489.60 | 518.50 | 518.50 | 144,608 |
| Sep 26, 2024 | 500.00 | 501.70 | 488.00 | 490.75 | 490.75 | 53,364 |
| Sep 25, 2024 | 504.00 | 507.40 | 497.30 | 500.20 | 500.20 | 51,525 |
| Sep 24, 2024 | 505.00 | 509.75 | 502.50 | 503.65 | 503.65 | 46,525 |
| Sep 23, 2024 | 505.05 | 511.75 | 503.85 | 505.20 | 505.20 | 51,605 |
| Sep 20, 2024 | 504.45 | 512.90 | 504.05 | 506.85 | 506.85 | 26,231 |
| Sep 19, 2024 | 513.55 | 519.85 | 500.10 | 504.50 | 504.50 | 71,786 |
| Sep 18, 2024 | 525.00 | 529.20 | 510.50 | 517.15 | 517.15 | 87,187 |
| Sep 17, 2024 | 534.10 | 535.00 | 520.05 | 524.20 | 524.20 | 39,801 |
| Sep 16, 2024 | 513.00 | 537.65 | 513.00 | 534.05 | 534.05 | 115,099 |
| Sep 13, 2024 | 507.00 | 518.65 | 507.00 | 514.70 | 514.70 | 35,498 |
| Sep 12, 2024 | 507.00 | 514.90 | 503.55 | 506.65 | 506.65 | 44,538 |
| Sep 11, 2024 | 508.00 | 519.60 | 505.00 | 506.10 | 506.10 | 47,442 |
| Sep 10, 2024 | 507.00 | 512.70 | 505.60 | 508.15 | 508.15 | 33,354 |
| Sep 9, 2024 | 1 Dividend | |||||
| Sep 9, 2024 | 515.55 | 517.50 | 503.80 | 505.20 | 505.20 | 47,207 |
| Sep 6, 2024 | 521.00 | 540.95 | 510.90 | 515.80 | 514.80 | 85,583 |
| Sep 5, 2024 | 518.45 | 522.70 | 515.00 | 520.70 | 519.69 | 50,549 |
| Sep 4, 2024 | 516.50 | 524.75 | 513.95 | 517.10 | 516.10 | 38,476 |
| Sep 3, 2024 | 525.60 | 533.95 | 518.60 | 520.55 | 519.54 | 59,541 |
| Sep 2, 2024 | 539.20 | 542.80 | 523.35 | 524.85 | 523.83 | 57,303 |
| Aug 30, 2024 | 523.00 | 545.00 | 522.90 | 539.20 | 538.15 | 88,990 |
| Aug 29, 2024 | 534.95 | 534.95 | 517.60 | 522.90 | 521.89 | 54,349 |
| Aug 28, 2024 | 538.95 | 543.80 | 528.70 | 530.85 | 529.82 | 63,250 |
| Aug 27, 2024 | 542.00 | 560.00 | 535.30 | 539.00 | 537.96 | 89,469 |
| Aug 26, 2024 | 558.35 | 558.45 | 541.00 | 543.15 | 542.10 | 57,550 |
| Aug 23, 2024 | 541.80 | 559.50 | 539.15 | 553.30 | 552.23 | 227,334 |
| Aug 22, 2024 | 545.95 | 547.95 | 535.10 | 538.65 | 537.61 | 54,851 |
| Aug 21, 2024 | 535.00 | 545.00 | 534.00 | 536.90 | 535.86 | 41,216 |
| Aug 20, 2024 | 535.05 | 546.00 | 532.00 | 534.25 | 533.21 | 43,751 |
| Aug 19, 2024 | 540.00 | 542.80 | 535.00 | 536.85 | 535.81 | 66,781 |
| Aug 16, 2024 | 515.00 | 550.00 | 515.00 | 536.30 | 535.26 | 253,749 |
| Aug 14, 2024 | 527.00 | 527.00 | 510.00 | 512.25 | 511.26 | 47,636 |
| Aug 13, 2024 | 533.50 | 539.25 | 525.00 | 526.15 | 525.13 | 69,307 |
| Aug 12, 2024 | 542.60 | 542.70 | 532.35 | 534.80 | 533.76 | 47,250 |
| Aug 9, 2024 | 542.35 | 550.90 | 536.20 | 542.60 | 541.55 | 62,333 |
| Aug 8, 2024 | 569.95 | 569.95 | 537.40 | 540.55 | 539.50 | 145,072 |
| Aug 7, 2024 | 533.95 | 584.10 | 532.40 | 571.15 | 570.04 | 536,725 |
| Aug 6, 2024 | 538.20 | 555.00 | 526.05 | 529.75 | 528.72 | 133,544 |
| Aug 5, 2024 | 558.00 | 563.25 | 533.00 | 537.45 | 536.41 | 199,927 |
| Aug 2, 2024 | 563.00 | 584.90 | 554.45 | 570.20 | 569.09 | 481,871 |
| Aug 1, 2024 | 553.00 | 567.00 | 546.00 | 562.95 | 561.86 | 372,777 |
| Jul 31, 2024 | 540.75 | 561.00 | 535.05 | 552.50 | 551.43 | 247,221 |
| Jul 30, 2024 | 533.55 | 548.00 | 533.55 | 539.95 | 538.90 | 481,016 |
| Jul 29, 2024 | 535.00 | 545.95 | 531.05 | 533.15 | 532.12 | 97,718 |
| Jul 26, 2024 | 536.00 | 542.95 | 530.00 | 531.55 | 530.52 | 85,618 |
| Jul 25, 2024 | 533.00 | 542.00 | 528.10 | 536.55 | 535.51 | 95,291 |
| Jul 24, 2024 | 512.00 | 551.00 | 511.60 | 536.20 | 535.16 | 251,556 |
| Jul 23, 2024 | 517.95 | 521.25 | 493.50 | 511.90 | 510.91 | 85,723 |
| Jul 22, 2024 | 500.15 | 524.40 | 497.55 | 517.95 | 516.95 | 130,911 |
| Jul 19, 2024 | 524.85 | 524.85 | 508.00 | 509.10 | 508.11 | 105,583 |
| Jul 18, 2024 | 536.55 | 539.50 | 520.00 | 521.65 | 520.64 | 90,781 |
| Jul 16, 2024 | 533.00 | 551.00 | 533.00 | 536.55 | 535.51 | 117,541 |
| Jul 15, 2024 | 541.95 | 547.90 | 531.25 | 533.80 | 532.77 | 124,397 |
| Jul 12, 2024 | 558.60 | 562.25 | 539.60 | 541.95 | 540.90 | 149,931 |
| Jul 11, 2024 | 559.00 | 572.60 | 554.15 | 558.60 | 557.52 | 115,286 |
| Jul 10, 2024 | 573.75 | 573.75 | 549.05 | 558.25 | 557.17 | 133,861 |
| Jul 9, 2024 | 583.55 | 583.60 | 568.00 | 571.55 | 570.44 | 125,503 |
| Jul 8, 2024 | 572.05 | 613.85 | 562.00 | 583.55 | 582.42 | 402,362 |
| Jul 5, 2024 | 583.55 | 586.45 | 569.00 | 571.15 | 570.04 | 128,570 |
| Jul 4, 2024 | 603.70 | 605.95 | 576.00 | 582.60 | 581.47 | 247,429 |
| Jul 3, 2024 | 558.15 | 609.90 | 553.35 | 599.45 | 598.29 | 860,454 |
| Jul 2, 2024 | 558.05 | 569.90 | 552.30 | 559.50 | 558.42 | 106,214 |
| Jul 1, 2024 | 549.40 | 566.20 | 549.05 | 562.95 | 561.86 | 104,406 |
| Jun 28, 2024 | 541.05 | 558.40 | 541.05 | 549.05 | 547.99 | 143,666 |
| Jun 27, 2024 | 565.70 | 565.70 | 537.25 | 540.55 | 539.50 | 248,548 |
| Jun 26, 2024 | 579.00 | 586.05 | 565.00 | 567.25 | 566.15 | 134,344 |
| Jun 25, 2024 | 586.80 | 588.80 | 579.15 | 584.30 | 583.17 | 116,472 |
| Jun 24, 2024 | 575.00 | 595.80 | 568.00 | 587.35 | 586.21 | 305,483 |
| Jun 21, 2024 | 585.00 | 586.25 | 567.90 | 576.20 | 575.08 | 198,141 |
| Jun 20, 2024 | 575.00 | 592.00 | 564.35 | 584.90 | 583.77 | 648,947 |
| Jun 19, 2024 | 549.00 | 583.50 | 541.15 | 568.80 | 567.70 | 533,080 |
| Jun 18, 2024 | 550.90 | 559.85 | 545.60 | 548.40 | 547.34 | 157,337 |
| Jun 14, 2024 | 540.45 | 563.00 | 540.45 | 551.90 | 550.83 | 214,557 |
| Jun 13, 2024 | 553.55 | 563.70 | 541.00 | 545.70 | 544.64 | 247,372 |
| Jun 12, 2024 | 548.85 | 564.00 | 541.85 | 553.55 | 552.48 | 343,911 |
| Jun 11, 2024 | 550.00 | 572.00 | 542.70 | 547.40 | 546.34 | 686,988 |
| Jun 10, 2024 | 517.00 | 552.40 | 513.70 | 544.50 | 543.44 | 854,408 |
| Jun 7, 2024 | 498.00 | 533.40 | 494.05 | 513.15 | 512.16 | 758,153 |
| Jun 6, 2024 | 478.45 | 502.50 | 478.45 | 496.85 | 495.89 | 168,468 |
| Jun 5, 2024 | 450.00 | 484.35 | 446.65 | 478.60 | 477.67 | 179,258 |
| Jun 4, 2024 | 486.70 | 486.70 | 436.85 | 453.85 | 452.97 | 677,021 |
| Jun 3, 2024 | 501.00 | 508.05 | 483.10 | 489.80 | 488.85 | 231,164 |
| May 31, 2024 | 489.00 | 496.50 | 482.35 | 486.75 | 485.81 | 206,435 |
| May 30, 2024 | 506.00 | 506.30 | 486.00 | 488.40 | 487.45 | 140,761 |
| May 29, 2024 | 491.45 | 510.00 | 485.90 | 506.40 | 505.42 | 328,121 |
| May 28, 2024 | 515.00 | 515.00 | 486.95 | 493.35 | 492.39 | 284,320 |
| May 27, 2024 | 484.95 | 522.50 | 473.25 | 504.45 | 503.47 | 1,081,976 |
| May 24, 2024 | 482.00 | 494.90 | 478.10 | 481.10 | 480.17 | 271,386 |
| May 23, 2024 | 498.50 | 501.20 | 479.40 | 481.05 | 480.12 | 323,774 |
| May 22, 2024 | 462.05 | 507.00 | 460.15 | 497.20 | 496.24 | 2,097,722 |
| May 21, 2024 | 446.45 | 465.00 | 442.05 | 460.55 | 459.66 | 353,768 |
| May 17, 2024 | 438.85 | 454.40 | 434.00 | 450.00 | 449.13 | 1,081,943 |
| May 16, 2024 | 439.70 | 447.00 | 432.05 | 437.95 | 437.10 | 262,764 |
| May 15, 2024 | 415.60 | 447.60 | 415.60 | 439.70 | 438.85 | 891,164 |
| May 14, 2024 | 413.25 | 417.70 | 411.05 | 415.40 | 414.59 | 46,113 |
| May 13, 2024 | 407.00 | 417.50 | 404.75 | 413.15 | 412.35 | 45,707 |
| May 10, 2024 | 405.85 | 419.50 | 401.70 | 411.25 | 410.45 | 67,499 |
| May 9, 2024 | 421.00 | 426.70 | 404.80 | 406.95 | 406.16 | 58,439 |