BSE - Delayed Quote INR
Hubtown Limited (HUBTOWN.BO)
185.75
-3.60
(-1.90%)
At close: May 15 at 3:28:01 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 15, 2025 | 189.65 | 191.40 | 182.30 | 185.75 | 185.75 | 10,074 |
| May 14, 2025 | 181.90 | 193.00 | 181.90 | 189.35 | 189.35 | 17,223 |
| May 13, 2025 | 178.00 | 187.85 | 178.00 | 181.65 | 181.65 | 36,338 |
| May 12, 2025 | 172.00 | 182.00 | 172.00 | 179.90 | 179.90 | 8,244 |
| May 9, 2025 | 149.90 | 168.80 | 149.90 | 165.75 | 165.75 | 19,883 |
| May 8, 2025 | 172.45 | 175.00 | 166.00 | 166.55 | 166.55 | 8,706 |
| May 7, 2025 | 165.00 | 173.50 | 165.00 | 172.65 | 172.65 | 5,486 |
| May 6, 2025 | 179.65 | 180.30 | 170.00 | 170.75 | 170.75 | 20,432 |
| May 5, 2025 | 182.85 | 184.30 | 177.85 | 179.85 | 179.85 | 15,480 |
| May 2, 2025 | 188.00 | 188.00 | 179.25 | 182.85 | 182.85 | 19,310 |
| Apr 30, 2025 | 191.05 | 191.15 | 178.10 | 179.85 | 179.85 | 25,594 |
| Apr 29, 2025 | 197.95 | 202.75 | 189.15 | 190.25 | 190.25 | 10,402 |
| Apr 28, 2025 | 197.75 | 198.35 | 191.00 | 193.10 | 193.10 | 15,354 |
| Apr 25, 2025 | 208.55 | 208.65 | 193.05 | 197.80 | 197.80 | 13,192 |
| Apr 24, 2025 | 217.00 | 217.00 | 203.00 | 205.10 | 205.10 | 16,260 |
| Apr 23, 2025 | 213.95 | 215.75 | 209.10 | 214.55 | 214.55 | 7,350 |
| Apr 22, 2025 | 209.60 | 219.30 | 209.60 | 210.60 | 210.60 | 12,015 |
| Apr 21, 2025 | 206.10 | 217.05 | 201.65 | 215.90 | 215.90 | 17,630 |
| Apr 17, 2025 | 208.40 | 210.00 | 205.00 | 207.85 | 207.85 | 2,931 |
| Apr 16, 2025 | 205.70 | 210.85 | 205.40 | 208.45 | 208.45 | 5,555 |
| Apr 15, 2025 | 209.90 | 211.65 | 201.15 | 204.95 | 204.95 | 31,239 |
| Apr 11, 2025 | 197.00 | 200.50 | 194.30 | 198.95 | 198.95 | 10,105 |
| Apr 9, 2025 | 189.25 | 194.90 | 187.50 | 192.75 | 192.75 | 10,469 |
| Apr 8, 2025 | 194.00 | 197.40 | 184.55 | 189.25 | 189.25 | 37,835 |
| Apr 7, 2025 | 196.00 | 196.00 | 184.80 | 189.40 | 189.40 | 36,502 |
| Apr 4, 2025 | 220.95 | 221.20 | 202.70 | 205.30 | 205.30 | 51,785 |
| Apr 3, 2025 | 200.95 | 210.70 | 200.05 | 210.70 | 210.70 | 9,434 |
| Apr 2, 2025 | 191.25 | 200.70 | 187.50 | 200.70 | 200.70 | 11,839 |
| Apr 1, 2025 | 188.30 | 195.10 | 185.15 | 191.15 | 191.15 | 11,778 |
| Mar 28, 2025 | 199.00 | 204.40 | 186.70 | 188.30 | 188.30 | 45,789 |
| Mar 27, 2025 | 187.10 | 194.70 | 182.95 | 194.70 | 194.70 | 34,886 |
| Mar 26, 2025 | 191.90 | 198.95 | 184.05 | 185.45 | 185.45 | 48,073 |
| Mar 25, 2025 | 194.00 | 201.00 | 187.25 | 190.20 | 190.20 | 49,229 |
| Mar 24, 2025 | 182.00 | 191.45 | 181.20 | 191.45 | 191.45 | 29,051 |
| Mar 21, 2025 | 181.70 | 186.25 | 177.00 | 182.35 | 182.35 | 83,645 |
| Mar 20, 2025 | 182.85 | 189.30 | 176.00 | 181.20 | 181.20 | 30,163 |
| Mar 19, 2025 | 176.15 | 184.50 | 176.15 | 180.30 | 180.30 | 53,525 |
| Mar 18, 2025 | 173.55 | 183.00 | 173.15 | 175.75 | 175.75 | 56,060 |
| Mar 17, 2025 | 176.65 | 183.40 | 171.55 | 175.85 | 175.85 | 28,189 |
| Mar 13, 2025 | 176.60 | 182.00 | 173.95 | 176.65 | 176.65 | 16,175 |
| Mar 12, 2025 | 183.10 | 186.00 | 174.00 | 175.10 | 175.10 | 30,827 |
| Mar 11, 2025 | 191.00 | 191.00 | 182.30 | 182.80 | 182.80 | 16,691 |
| Mar 10, 2025 | 203.65 | 203.65 | 191.65 | 191.85 | 191.85 | 15,327 |
| Mar 7, 2025 | 196.00 | 205.50 | 194.05 | 201.70 | 201.70 | 33,425 |
| Mar 6, 2025 | 194.50 | 203.20 | 192.00 | 196.25 | 196.25 | 47,562 |
| Mar 5, 2025 | 181.55 | 194.50 | 181.55 | 194.15 | 194.15 | 54,900 |
| Mar 4, 2025 | 185.25 | 195.45 | 185.25 | 185.25 | 185.25 | 114,788 |
| Mar 3, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3,950 |
| Feb 28, 2025 | 210.00 | 210.00 | 205.25 | 205.25 | 205.25 | 32,143 |
| Feb 27, 2025 | 227.40 | 228.10 | 216.05 | 216.05 | 216.05 | 25,891 |
| Feb 25, 2025 | 229.55 | 233.15 | 225.55 | 227.40 | 227.40 | 2,724 |
| Feb 24, 2025 | 235.30 | 235.30 | 225.15 | 229.55 | 229.55 | 7,991 |
| Feb 21, 2025 | 242.15 | 245.00 | 234.45 | 235.75 | 235.75 | 7,957 |
| Feb 20, 2025 | 234.10 | 245.80 | 232.60 | 242.15 | 242.15 | 22,745 |
| Feb 19, 2025 | 220.60 | 237.65 | 217.20 | 234.10 | 234.10 | 21,870 |
| Feb 18, 2025 | 243.85 | 243.85 | 226.05 | 226.35 | 226.35 | 20,480 |
| Feb 17, 2025 | 244.00 | 244.00 | 226.35 | 237.90 | 237.90 | 18,092 |
| Feb 14, 2025 | 250.25 | 252.65 | 237.15 | 237.30 | 237.30 | 18,597 |
| Feb 13, 2025 | 251.80 | 260.75 | 244.10 | 249.60 | 249.60 | 6,764 |
| Feb 12, 2025 | 247.45 | 251.25 | 237.90 | 248.35 | 248.35 | 8,987 |
| Feb 11, 2025 | 261.15 | 262.75 | 250.40 | 250.40 | 250.40 | 8,967 |
| Feb 10, 2025 | 271.20 | 276.50 | 260.55 | 263.55 | 263.55 | 7,309 |
| Feb 7, 2025 | 265.40 | 276.45 | 262.00 | 272.75 | 272.75 | 9,860 |
| Feb 6, 2025 | 280.50 | 280.50 | 260.55 | 265.00 | 265.00 | 23,250 |
| Feb 5, 2025 | 272.00 | 277.85 | 268.25 | 274.25 | 274.25 | 3,516 |
| Feb 4, 2025 | 273.75 | 275.00 | 264.60 | 267.50 | 267.50 | 18,440 |
| Feb 3, 2025 | 272.00 | 276.85 | 256.00 | 273.75 | 273.75 | 12,823 |
| Feb 1, 2025 | 273.55 | 276.10 | 266.00 | 267.15 | 267.15 | 3,061 |
| Jan 31, 2025 | 269.70 | 276.25 | 267.75 | 273.30 | 273.30 | 3,677 |
| Jan 30, 2025 | 272.00 | 274.00 | 262.75 | 263.10 | 263.10 | 2,843 |
| Jan 29, 2025 | 259.90 | 266.35 | 255.80 | 266.35 | 266.35 | 4,541 |
| Jan 28, 2025 | 261.00 | 262.40 | 248.35 | 253.70 | 253.70 | 26,236 |
| Jan 27, 2025 | 263.00 | 272.50 | 261.40 | 261.40 | 261.40 | 31,357 |
| Jan 24, 2025 | 281.30 | 287.25 | 270.00 | 275.15 | 275.15 | 16,528 |
| Jan 23, 2025 | 280.00 | 283.95 | 278.00 | 281.30 | 281.30 | 5,550 |
| Jan 22, 2025 | 286.10 | 292.05 | 278.25 | 283.65 | 283.65 | 46,858 |
| Jan 21, 2025 | 295.00 | 304.45 | 289.90 | 292.85 | 292.85 | 43,087 |
| Jan 20, 2025 | 288.80 | 303.20 | 285.85 | 301.05 | 301.05 | 54,853 |
| Jan 17, 2025 | 274.50 | 288.80 | 272.30 | 288.80 | 288.80 | 5,984 |
| Jan 16, 2025 | 273.40 | 278.90 | 271.20 | 275.05 | 275.05 | 3,485 |
| Jan 15, 2025 | 271.00 | 274.00 | 265.00 | 271.80 | 271.80 | 11,233 |
| Jan 14, 2025 | 256.00 | 269.40 | 256.00 | 267.20 | 267.20 | 3,521 |
| Jan 13, 2025 | 263.00 | 270.50 | 257.55 | 257.85 | 257.85 | 17,706 |
| Jan 10, 2025 | 280.00 | 280.00 | 269.80 | 271.10 | 271.10 | 16,283 |
| Jan 9, 2025 | 287.00 | 297.00 | 280.00 | 284.00 | 284.00 | 10,776 |
| Jan 8, 2025 | 296.00 | 296.00 | 285.30 | 286.80 | 286.80 | 5,009 |
| Jan 7, 2025 | 279.00 | 295.15 | 279.00 | 292.85 | 292.85 | 17,500 |
| Jan 6, 2025 | 284.80 | 288.85 | 277.55 | 281.10 | 281.10 | 34,876 |
| Jan 3, 2025 | 263.00 | 275.10 | 263.00 | 275.10 | 275.10 | 4,818 |
| Jan 2, 2025 | 269.00 | 269.00 | 260.00 | 262.00 | 262.00 | 13,091 |
| Jan 1, 2025 | 269.00 | 269.00 | 265.45 | 267.70 | 267.70 | 1,158 |
| Dec 31, 2024 | 266.00 | 272.00 | 261.60 | 265.45 | 265.45 | 13,131 |
| Dec 30, 2024 | 267.00 | 268.90 | 261.00 | 267.40 | 267.40 | 11,452 |
| Dec 27, 2024 | 264.00 | 274.25 | 263.05 | 265.45 | 265.45 | 9,119 |
| Dec 26, 2024 | 277.90 | 277.90 | 260.60 | 262.40 | 262.40 | 16,640 |
| Dec 24, 2024 | 267.60 | 280.95 | 259.05 | 270.40 | 270.40 | 34,902 |
| Dec 23, 2024 | 279.45 | 279.45 | 263.10 | 267.60 | 267.60 | 76,827 |
| Dec 20, 2024 | 287.65 | 287.85 | 275.00 | 275.25 | 275.25 | 30,884 |
| Dec 19, 2024 | 274.00 | 288.80 | 274.00 | 284.70 | 284.70 | 4,571 |
| Dec 18, 2024 | 287.00 | 294.75 | 280.00 | 282.80 | 282.80 | 13,310 |
| Dec 17, 2024 | 278.20 | 286.95 | 278.20 | 284.75 | 284.75 | 11,819 |
| Dec 16, 2024 | 287.70 | 293.80 | 281.15 | 284.30 | 284.30 | 6,631 |
| Dec 13, 2024 | 285.20 | 292.80 | 276.65 | 285.85 | 285.85 | 12,521 |
| Dec 12, 2024 | 295.20 | 299.80 | 287.00 | 289.85 | 289.85 | 10,653 |
| Dec 11, 2024 | 303.95 | 307.00 | 294.00 | 295.20 | 295.20 | 20,191 |
| Dec 10, 2024 | 306.95 | 307.00 | 292.25 | 306.15 | 306.15 | 28,890 |
| Dec 9, 2024 | 323.00 | 323.00 | 307.60 | 307.60 | 307.60 | 34,653 |
| Dec 6, 2024 | 323.75 | 323.75 | 308.10 | 323.75 | 323.75 | 32,267 |
| Dec 5, 2024 | 308.35 | 308.35 | 308.35 | 308.35 | 308.35 | 6,174 |
| Dec 4, 2024 | 279.60 | 293.70 | 278.60 | 293.70 | 293.70 | 10,493 |
| Dec 3, 2024 | 275.45 | 283.00 | 272.90 | 279.75 | 279.75 | 4,143 |
| Dec 2, 2024 | 279.00 | 280.00 | 274.20 | 277.50 | 277.50 | 7,250 |
| Nov 29, 2024 | 277.00 | 280.65 | 275.15 | 277.80 | 277.80 | 7,673 |
| Nov 28, 2024 | 281.00 | 282.00 | 275.20 | 279.50 | 279.50 | 4,725 |
| Nov 27, 2024 | 273.20 | 282.00 | 272.15 | 280.05 | 280.05 | 12,018 |
| Nov 26, 2024 | 269.40 | 280.00 | 269.25 | 271.50 | 271.50 | 6,643 |
| Nov 25, 2024 | 267.60 | 273.95 | 265.50 | 267.40 | 267.40 | 13,328 |
| Nov 22, 2024 | 269.50 | 275.00 | 263.75 | 267.60 | 267.60 | 9,199 |
| Nov 21, 2024 | 279.90 | 279.90 | 268.05 | 269.40 | 269.40 | 15,950 |
| Nov 19, 2024 | 279.00 | 284.50 | 271.00 | 280.70 | 280.70 | 15,702 |
| Nov 18, 2024 | 287.20 | 292.70 | 266.75 | 279.00 | 279.00 | 38,765 |
| Nov 14, 2024 | 279.35 | 286.90 | 276.25 | 278.80 | 278.80 | 7,042 |
| Nov 13, 2024 | 292.75 | 295.00 | 277.25 | 278.15 | 278.15 | 38,254 |
| Nov 12, 2024 | 280.55 | 292.75 | 272.55 | 291.80 | 291.80 | 27,263 |
| Nov 11, 2024 | 283.00 | 283.00 | 271.50 | 278.85 | 278.85 | 11,713 |
| Nov 8, 2024 | 283.55 | 285.00 | 276.05 | 280.70 | 280.70 | 6,929 |
| Nov 7, 2024 | 286.50 | 294.30 | 280.10 | 283.40 | 283.40 | 21,435 |
| Nov 6, 2024 | 292.00 | 295.20 | 284.95 | 286.30 | 286.30 | 30,351 |
| Nov 4, 2024 | 271.25 | 276.90 | 266.90 | 270.00 | 270.00 | 15,140 |
| Nov 1, 2024 | 275.00 | 281.60 | 275.00 | 280.90 | 280.90 | 6,087 |
| Oct 31, 2024 | 275.40 | 279.95 | 265.10 | 274.80 | 274.80 | 18,530 |
| Oct 29, 2024 | 261.35 | 269.00 | 259.50 | 269.00 | 269.00 | 23,133 |
| Oct 28, 2024 | 255.00 | 256.20 | 255.00 | 256.20 | 256.20 | 11,486 |
| Oct 25, 2024 | 255.00 | 255.00 | 241.80 | 244.00 | 244.00 | 39,327 |
| Oct 24, 2024 | 265.00 | 268.50 | 252.00 | 254.50 | 254.50 | 13,719 |
| Oct 23, 2024 | 260.00 | 268.80 | 255.10 | 260.05 | 260.05 | 16,073 |
| Oct 22, 2024 | 274.00 | 281.00 | 260.30 | 260.30 | 260.30 | 35,056 |
| Oct 21, 2024 | 277.90 | 285.00 | 270.10 | 274.00 | 274.00 | 16,973 |
| Oct 18, 2024 | 273.00 | 286.85 | 265.70 | 278.65 | 278.65 | 18,112 |
| Oct 17, 2024 | 278.00 | 281.95 | 268.00 | 273.55 | 273.55 | 32,549 |
| Oct 16, 2024 | 264.00 | 277.95 | 264.00 | 277.95 | 277.95 | 28,940 |
| Oct 15, 2024 | 267.95 | 271.95 | 263.50 | 264.75 | 264.75 | 17,308 |
| Oct 14, 2024 | 273.00 | 278.30 | 266.00 | 267.35 | 267.35 | 25,653 |
| Oct 11, 2024 | 291.95 | 291.95 | 275.60 | 278.35 | 278.35 | 16,370 |
| Oct 10, 2024 | 285.55 | 295.80 | 285.55 | 286.75 | 286.75 | 14,430 |
| Oct 9, 2024 | 290.20 | 295.90 | 280.20 | 287.85 | 287.85 | 29,112 |
| Oct 8, 2024 | 263.00 | 290.20 | 262.60 | 289.85 | 289.85 | 91,138 |
| Oct 7, 2024 | 283.90 | 294.90 | 276.40 | 276.40 | 276.40 | 35,028 |
| Oct 4, 2024 | 296.10 | 312.40 | 290.30 | 290.90 | 290.90 | 34,636 |
| Oct 3, 2024 | 312.00 | 320.00 | 303.50 | 305.55 | 305.55 | 60,468 |
| Oct 1, 2024 | 316.55 | 333.95 | 315.00 | 319.45 | 319.45 | 28,369 |
| Sep 30, 2024 | 342.15 | 342.15 | 316.20 | 327.70 | 327.70 | 91,266 |
| Sep 27, 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | 847 |
| Sep 26, 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 20,573 |
| Sep 25, 2024 | 285.30 | 295.65 | 280.00 | 295.65 | 295.65 | 37,383 |
| Sep 24, 2024 | 282.00 | 290.00 | 275.10 | 281.60 | 281.60 | 40,962 |
| Sep 23, 2024 | 267.00 | 280.35 | 265.50 | 280.35 | 280.35 | 86,874 |
| Sep 20, 2024 | 264.95 | 274.50 | 256.30 | 267.00 | 267.00 | 36,665 |
| Sep 19, 2024 | 282.90 | 282.90 | 268.85 | 268.85 | 268.85 | 7,794 |
| Sep 18, 2024 | 279.95 | 285.00 | 278.10 | 283.00 | 283.00 | 118,715 |
| Sep 17, 2024 | 258.10 | 271.45 | 258.00 | 271.45 | 271.45 | 106,589 |
| Sep 16, 2024 | 263.00 | 266.95 | 257.80 | 258.55 | 258.55 | 18,947 |
| Sep 13, 2024 | 265.75 | 266.00 | 258.75 | 262.05 | 262.05 | 11,094 |
| Sep 12, 2024 | 264.50 | 264.50 | 259.00 | 262.00 | 262.00 | 17,363 |
| Sep 11, 2024 | 257.35 | 270.00 | 256.50 | 259.10 | 259.10 | 25,012 |
| Sep 10, 2024 | 259.25 | 267.00 | 258.50 | 260.10 | 260.10 | 24,313 |
| Sep 9, 2024 | 257.05 | 263.00 | 252.00 | 256.00 | 256.00 | 9,203 |
| Sep 6, 2024 | 262.05 | 262.95 | 253.00 | 260.65 | 260.65 | 21,807 |
| Sep 5, 2024 | 266.15 | 267.40 | 260.65 | 262.05 | 262.05 | 78,444 |
| Sep 4, 2024 | 264.00 | 268.00 | 258.00 | 265.10 | 265.10 | 12,881 |
| Sep 3, 2024 | 260.05 | 266.80 | 256.00 | 259.95 | 259.95 | 19,430 |
| Sep 2, 2024 | 266.50 | 276.00 | 257.30 | 261.80 | 261.80 | 31,487 |
| Aug 30, 2024 | 271.00 | 276.80 | 262.10 | 270.80 | 270.80 | 28,742 |
| Aug 29, 2024 | 286.00 | 286.00 | 271.75 | 271.75 | 271.75 | 64,922 |
| Aug 28, 2024 | 272.45 | 286.05 | 272.05 | 286.05 | 286.05 | 140,224 |
| Aug 26, 2024 | 271.30 | 277.00 | 267.05 | 271.45 | 271.45 | 32,821 |
| Aug 23, 2024 | 275.00 | 280.00 | 269.00 | 271.15 | 271.15 | 35,266 |
| Aug 22, 2024 | 267.35 | 278.80 | 263.65 | 276.25 | 276.25 | 60,865 |
| Aug 21, 2024 | 271.50 | 273.15 | 264.10 | 265.55 | 265.55 | 24,281 |
| Aug 20, 2024 | 272.80 | 281.00 | 263.55 | 271.55 | 271.55 | 33,187 |
| Aug 19, 2024 | 259.00 | 269.50 | 259.00 | 269.50 | 269.50 | 95,880 |
| Aug 16, 2024 | 264.90 | 275.05 | 256.00 | 256.70 | 256.70 | 41,907 |
| Aug 14, 2024 | 275.40 | 275.40 | 264.00 | 269.45 | 269.45 | 221,468 |
| Aug 13, 2024 | 275.60 | 282.00 | 258.00 | 262.30 | 262.30 | 20,696 |
| Aug 12, 2024 | 261.00 | 280.00 | 259.00 | 270.60 | 270.60 | 38,389 |
| Aug 9, 2024 | 278.95 | 288.40 | 266.20 | 270.35 | 270.35 | 21,346 |
| Aug 8, 2024 | 276.00 | 287.90 | 263.50 | 278.60 | 278.60 | 26,937 |
| Aug 7, 2024 | 269.10 | 285.65 | 262.10 | 275.20 | 275.20 | 35,230 |
| Aug 6, 2024 | 299.00 | 299.00 | 272.15 | 272.35 | 272.35 | 131,478 |
| Aug 5, 2024 | 265.00 | 286.45 | 265.00 | 286.45 | 286.45 | 253,901 |
| Aug 2, 2024 | 259.50 | 272.85 | 253.35 | 272.85 | 272.85 | 225,887 |
| Aug 1, 2024 | 252.00 | 259.90 | 245.50 | 259.90 | 259.90 | 302,443 |
| Jul 31, 2024 | 248.50 | 255.65 | 235.65 | 247.55 | 247.55 | 555,029 |
| Jul 30, 2024 | 243.50 | 243.50 | 229.85 | 243.50 | 243.50 | 467,471 |
| Jul 29, 2024 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | 153,615 |
| Jul 26, 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 42,407 |
| Jul 25, 2024 | 197.80 | 210.45 | 195.10 | 210.45 | 210.45 | 117,985 |
| Jul 24, 2024 | 194.95 | 200.45 | 191.00 | 200.45 | 200.45 | 128,984 |
| Jul 23, 2024 | 197.95 | 197.95 | 188.00 | 190.95 | 190.95 | 19,428 |
| Jul 22, 2024 | 194.80 | 197.95 | 188.00 | 194.85 | 194.85 | 41,401 |
| Jul 19, 2024 | 187.45 | 194.95 | 180.00 | 194.80 | 194.80 | 48,039 |
| Jul 18, 2024 | 181.65 | 186.95 | 175.20 | 185.70 | 185.70 | 37,169 |
| Jul 16, 2024 | 170.00 | 179.10 | 165.50 | 178.05 | 178.05 | 35,201 |
| Jul 15, 2024 | 179.00 | 182.00 | 168.00 | 170.60 | 170.60 | 16,810 |
| Jul 12, 2024 | 174.00 | 180.60 | 172.60 | 175.35 | 175.35 | 14,550 |
| Jul 11, 2024 | 165.00 | 172.05 | 165.00 | 172.05 | 172.05 | 12,851 |
| Jul 10, 2024 | 169.25 | 172.00 | 161.60 | 163.90 | 163.90 | 17,628 |
| Jul 9, 2024 | 173.35 | 174.50 | 167.25 | 170.05 | 170.05 | 7,477 |
| Jul 8, 2024 | 180.80 | 182.50 | 172.10 | 173.25 | 173.25 | 6,815 |
| Jul 5, 2024 | 175.00 | 178.50 | 173.00 | 177.50 | 177.50 | 11,906 |
| Jul 4, 2024 | 177.00 | 183.00 | 173.55 | 175.10 | 175.10 | 11,676 |
| Jul 3, 2024 | 183.60 | 185.00 | 176.00 | 178.45 | 178.45 | 14,300 |
| Jul 2, 2024 | 185.60 | 185.60 | 180.60 | 183.60 | 183.60 | 60,954 |
| Jul 1, 2024 | 168.40 | 176.80 | 161.00 | 176.80 | 176.80 | 33,912 |
| Jun 28, 2024 | 168.40 | 168.40 | 163.65 | 168.40 | 168.40 | 25,461 |
| Jun 27, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 11,017 |
| Jun 26, 2024 | 150.00 | 152.80 | 150.00 | 152.80 | 152.80 | 18,905 |
| Jun 25, 2024 | 145.00 | 147.00 | 142.00 | 145.55 | 145.55 | 14,381 |
| Jun 24, 2024 | 142.85 | 147.00 | 142.00 | 144.50 | 144.50 | 9,737 |
| Jun 21, 2024 | 146.00 | 153.50 | 142.65 | 143.05 | 143.05 | 22,255 |
| Jun 20, 2024 | 140.05 | 149.60 | 140.05 | 149.25 | 149.25 | 23,252 |
| Jun 19, 2024 | 139.80 | 146.90 | 136.10 | 142.50 | 142.50 | 48,620 |
| Jun 18, 2024 | 140.05 | 144.00 | 139.25 | 140.00 | 140.00 | 4,454 |
| Jun 14, 2024 | 143.00 | 144.40 | 139.10 | 140.10 | 140.10 | 9,071 |
| Jun 13, 2024 | 144.10 | 145.90 | 142.25 | 143.00 | 143.00 | 3,574 |
| Jun 12, 2024 | 140.10 | 148.50 | 140.00 | 141.90 | 141.90 | 37,009 |
| Jun 11, 2024 | 145.50 | 148.35 | 139.20 | 146.05 | 146.05 | 35,513 |
| Jun 10, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 7,302 |
| Jun 7, 2024 | 138.20 | 138.35 | 138.20 | 138.35 | 138.35 | 5,148 |
| Jun 6, 2024 | 131.00 | 131.80 | 127.05 | 131.80 | 131.80 | 2,584 |
| Jun 5, 2024 | 119.35 | 126.70 | 118.30 | 125.55 | 125.55 | 32,427 |
| Jun 4, 2024 | 135.95 | 135.95 | 124.50 | 124.50 | 124.50 | 17,726 |
| Jun 3, 2024 | 131.05 | 131.05 | 128.00 | 131.05 | 131.05 | 26,749 |
| May 31, 2024 | 119.45 | 124.85 | 116.60 | 124.85 | 124.85 | 24,741 |
| May 30, 2024 | 124.90 | 125.80 | 118.35 | 118.95 | 118.95 | 25,596 |
| May 29, 2024 | 127.80 | 132.45 | 123.00 | 123.90 | 123.90 | 22,641 |
| May 28, 2024 | 131.10 | 133.00 | 126.50 | 127.90 | 127.90 | 8,370 |
| May 27, 2024 | 133.00 | 139.75 | 131.55 | 131.95 | 131.95 | 19,360 |
| May 24, 2024 | 143.90 | 144.50 | 137.05 | 138.00 | 138.00 | 10,739 |
| May 23, 2024 | 143.40 | 145.00 | 139.55 | 142.85 | 142.85 | 19,451 |
| May 22, 2024 | 144.40 | 151.80 | 140.00 | 140.95 | 140.95 | 33,355 |
| May 21, 2024 | 154.95 | 154.95 | 145.40 | 145.40 | 145.40 | 25,402 |
| May 17, 2024 | 149.95 | 156.90 | 146.65 | 148.75 | 148.75 | 42,935 |
| May 16, 2024 | 152.75 | 152.75 | 145.50 | 149.45 | 149.45 | 113,138 |
| May 15, 2024 | 145.50 | 145.50 | 144.40 | 145.50 | 145.50 | 54,738 |