BSE - Delayed Quote INR
JK Lakshmi Cement Limited (JKLAKSHMI.BO)
862.50
+0.60
+(0.07%)
At close: 3:28:22 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 | 864.00 | 870.00 | 847.45 | 862.50 | 862.50 | 4,871 |
| May 14, 2025 | 814.90 | 867.95 | 808.15 | 861.90 | 861.90 | 17,637 |
| May 13, 2025 | 805.00 | 816.55 | 805.00 | 814.90 | 814.90 | 5,440 |
| May 12, 2025 | 786.90 | 811.15 | 783.55 | 802.55 | 802.55 | 14,375 |
| May 9, 2025 | 750.70 | 773.80 | 744.35 | 771.85 | 771.85 | 1,566 |
| May 8, 2025 | 785.00 | 798.80 | 765.60 | 769.30 | 769.30 | 3,588 |
| May 7, 2025 | 752.10 | 781.90 | 752.10 | 780.85 | 780.85 | 1,438 |
| May 6, 2025 | 760.05 | 784.80 | 759.65 | 773.20 | 773.20 | 3,938 |
| May 5, 2025 | 754.00 | 783.25 | 754.00 | 780.05 | 780.05 | 3,403 |
| May 2, 2025 | 774.00 | 780.10 | 763.00 | 766.90 | 766.90 | 1,499 |
| Apr 30, 2025 | 797.80 | 797.80 | 768.35 | 774.55 | 774.55 | 4,076 |
| Apr 29, 2025 | 799.50 | 804.85 | 783.55 | 800.20 | 800.20 | 8,413 |
| Apr 28, 2025 | 796.55 | 802.75 | 787.40 | 799.85 | 799.85 | 13,132 |
| Apr 25, 2025 | 798.05 | 820.00 | 786.90 | 797.85 | 797.85 | 3,623 |
| Apr 24, 2025 | 798.85 | 817.45 | 796.90 | 813.30 | 813.30 | 2,816 |
| Apr 23, 2025 | 816.40 | 823.30 | 796.00 | 799.05 | 799.05 | 3,744 |
| Apr 22, 2025 | 803.60 | 826.40 | 803.60 | 821.80 | 821.80 | 4,718 |
| Apr 21, 2025 | 815.15 | 829.75 | 806.70 | 817.60 | 817.60 | 5,870 |
| Apr 17, 2025 | 814.00 | 829.50 | 809.00 | 818.90 | 818.90 | 7,149 |
| Apr 16, 2025 | 833.95 | 834.00 | 805.75 | 814.75 | 814.75 | 2,545 |
| Apr 15, 2025 | 788.05 | 830.90 | 788.05 | 828.30 | 828.30 | 8,923 |
| Apr 11, 2025 | 790.05 | 794.90 | 787.40 | 789.55 | 789.55 | 615 |
| Apr 9, 2025 | 786.05 | 799.40 | 785.00 | 794.75 | 794.75 | 3,572 |
| Apr 8, 2025 | 791.15 | 799.65 | 783.80 | 791.25 | 791.25 | 1,459 |
| Apr 7, 2025 | 775.25 | 790.00 | 744.00 | 783.15 | 783.15 | 3,036 |
| Apr 4, 2025 | 798.35 | 809.70 | 789.80 | 791.05 | 791.05 | 3,232 |
| Apr 3, 2025 | 798.90 | 816.50 | 789.80 | 807.50 | 807.50 | 9,298 |
| Apr 2, 2025 | 797.85 | 797.85 | 788.45 | 791.65 | 791.65 | 1,593 |
| Apr 1, 2025 | 775.00 | 811.25 | 772.60 | 798.00 | 798.00 | 3,450 |
| Mar 28, 2025 | 796.30 | 798.85 | 743.50 | 773.00 | 773.00 | 9,018 |
| Mar 27, 2025 | 780.95 | 836.10 | 776.00 | 790.35 | 790.35 | 19,540 |
| Mar 26, 2025 | 797.00 | 797.00 | 777.00 | 785.60 | 785.60 | 4,161 |
| Mar 25, 2025 | 761.00 | 811.95 | 761.00 | 794.20 | 794.20 | 16,213 |
| Mar 24, 2025 | 771.05 | 783.15 | 769.10 | 774.30 | 774.30 | 2,941 |
| Mar 21, 2025 | 777.25 | 777.25 | 759.05 | 771.95 | 771.95 | 2,152 |
| Mar 20, 2025 | 761.00 | 770.80 | 759.50 | 762.50 | 762.50 | 1,845 |
| Mar 19, 2025 | 753.35 | 763.00 | 742.10 | 760.65 | 760.65 | 5,735 |
| Mar 18, 2025 | 756.40 | 756.40 | 738.55 | 750.05 | 750.05 | 6,242 |
| Mar 17, 2025 | 707.55 | 748.20 | 707.25 | 741.30 | 741.30 | 9,551 |
| Mar 13, 2025 | 725.00 | 731.30 | 702.00 | 707.55 | 707.55 | 5,995 |
| Mar 12, 2025 | 730.00 | 741.40 | 721.00 | 733.05 | 733.05 | 7,658 |
| Mar 11, 2025 | 722.00 | 730.35 | 704.60 | 719.10 | 719.10 | 6,595 |
| Mar 10, 2025 | 727.00 | 735.80 | 714.40 | 721.65 | 721.65 | 5,237 |
| Mar 7, 2025 | 715.00 | 735.00 | 715.00 | 727.40 | 727.40 | 2,446 |
| Mar 6, 2025 | 709.95 | 726.45 | 708.20 | 721.25 | 721.25 | 3,110 |
| Mar 5, 2025 | 667.30 | 704.40 | 667.30 | 702.90 | 702.90 | 30,586 |
| Mar 4, 2025 | 671.00 | 691.95 | 664.35 | 681.40 | 681.40 | 3,649 |
| Mar 3, 2025 | 662.80 | 683.85 | 662.10 | 675.90 | 675.90 | 5,964 |
| Feb 28, 2025 | 691.40 | 691.45 | 661.00 | 673.45 | 673.45 | 5,093 |
| Feb 27, 2025 | 703.55 | 703.55 | 682.45 | 691.40 | 691.40 | 3,547 |
| Feb 25, 2025 | 703.45 | 705.75 | 696.75 | 703.85 | 703.85 | 1,170 |
| Feb 24, 2025 | 714.95 | 714.95 | 691.85 | 704.20 | 704.20 | 1,160 |
| Feb 21, 2025 | 706.45 | 713.90 | 699.05 | 709.65 | 709.65 | 2,447 |
| Feb 20, 2025 | 703.00 | 714.65 | 701.55 | 707.75 | 707.75 | 1,847 |
| Feb 19, 2025 | 702.85 | 714.00 | 700.30 | 710.45 | 710.45 | 5,487 |
| Feb 18, 2025 | 743.55 | 743.55 | 697.30 | 702.85 | 702.85 | 7,423 |
| Feb 17, 2025 | 725.05 | 746.50 | 724.10 | 729.45 | 729.45 | 12,420 |
| Feb 14, 2025 | 769.80 | 769.80 | 726.95 | 745.35 | 745.35 | 5,111 |
| Feb 13, 2025 | 790.05 | 790.25 | 750.35 | 754.70 | 754.70 | 4,035 |
| Feb 12, 2025 | 797.35 | 813.15 | 768.55 | 789.15 | 789.15 | 7,182 |
| Feb 11, 2025 | 806.60 | 806.60 | 789.35 | 797.35 | 797.35 | 4,891 |
| Feb 10, 2025 | 832.55 | 840.90 | 791.95 | 806.65 | 806.65 | 14,544 |
| Feb 7, 2025 | 829.90 | 863.00 | 829.90 | 839.70 | 839.70 | 38,715 |
| Feb 6, 2025 | 770.65 | 865.00 | 770.65 | 847.95 | 847.95 | 21,057 |
| Feb 5, 2025 | 795.00 | 796.40 | 780.05 | 783.95 | 783.95 | 2,324 |
| Feb 4, 2025 | 784.60 | 804.90 | 784.60 | 794.45 | 794.45 | 2,849 |
| Feb 3, 2025 | 807.05 | 818.30 | 792.85 | 800.65 | 800.65 | 2,890 |
| Feb 1, 2025 | 811.05 | 821.90 | 799.25 | 813.35 | 813.35 | 5,539 |
| Jan 31, 2025 | 803.30 | 808.55 | 799.00 | 804.85 | 804.85 | 1,522 |
| Jan 30, 2025 | 815.00 | 815.80 | 795.90 | 799.45 | 799.45 | 1,459 |
| Jan 29, 2025 | 808.00 | 827.15 | 808.00 | 812.75 | 812.75 | 3,404 |
| Jan 28, 2025 | 808.05 | 844.60 | 798.70 | 816.85 | 816.85 | 4,601 |
| Jan 27, 2025 | 839.95 | 839.95 | 776.50 | 823.70 | 823.70 | 8,339 |
| Jan 24, 2025 | 819.30 | 843.85 | 814.05 | 817.55 | 817.55 | 8,419 |
| Jan 23, 2025 | 772.05 | 867.00 | 772.05 | 823.70 | 823.70 | 10,494 |
| Jan 22, 2025 | 786.70 | 789.50 | 774.30 | 781.40 | 781.40 | 3,610 |
| Jan 21, 2025 | 803.40 | 820.00 | 791.90 | 796.10 | 796.10 | 5,005 |
| Jan 20, 2025 | 824.00 | 824.00 | 783.25 | 796.70 | 796.70 | 2,245 |
| Jan 17, 2025 | 798.25 | 798.25 | 784.70 | 789.05 | 789.05 | 1,966 |
| Jan 16, 2025 | 775.05 | 803.50 | 775.05 | 798.25 | 798.25 | 1,572 |
| Jan 15, 2025 | 756.00 | 795.00 | 756.00 | 783.25 | 783.25 | 2,005 |
| Jan 14, 2025 | 748.00 | 773.85 | 748.00 | 771.90 | 771.90 | 1,679 |
| Jan 13, 2025 | 784.90 | 790.10 | 755.80 | 763.20 | 763.20 | 2,193 |
| Jan 10, 2025 | 803.50 | 803.50 | 782.00 | 785.10 | 785.10 | 3,632 |
| Jan 9, 2025 | 800.00 | 809.95 | 799.05 | 805.00 | 805.00 | 1,572 |
| Jan 8, 2025 | 787.60 | 809.50 | 787.60 | 806.50 | 806.50 | 524 |
| Jan 7, 2025 | 786.65 | 807.95 | 786.65 | 803.15 | 803.15 | 1,196 |
| Jan 6, 2025 | 834.90 | 834.90 | 794.45 | 796.50 | 796.50 | 4,656 |
| Jan 3, 2025 | 851.65 | 851.65 | 815.60 | 819.00 | 819.00 | 3,017 |
| Jan 2, 2025 | 833.00 | 842.35 | 832.00 | 834.75 | 834.75 | 1,135 |
| Jan 1, 2025 | 852.85 | 852.85 | 829.00 | 833.85 | 833.85 | 2,593 |
| Dec 31, 2024 | 838.40 | 839.30 | 827.70 | 835.85 | 835.85 | 1,343 |
| Dec 30, 2024 | 848.95 | 848.95 | 824.90 | 833.00 | 833.00 | 1,977 |
| Dec 27, 2024 | 840.20 | 844.00 | 833.30 | 841.00 | 841.00 | 3,287 |
| Dec 26, 2024 | 838.00 | 853.35 | 833.80 | 839.30 | 839.30 | 5,207 |
| Dec 24, 2024 | 845.55 | 845.55 | 820.85 | 835.80 | 835.80 | 829 |
| Dec 23, 2024 | 800.05 | 837.55 | 800.05 | 828.95 | 828.95 | 2,426 |
| Dec 20, 2024 | 855.35 | 869.15 | 822.20 | 832.20 | 832.20 | 6,692 |
| Dec 19, 2024 | 877.90 | 877.90 | 863.00 | 866.30 | 866.30 | 2,330 |
| Dec 18, 2024 | 866.40 | 886.60 | 866.40 | 877.95 | 877.95 | 11,485 |
| Dec 17, 2024 | 860.00 | 872.80 | 860.00 | 866.40 | 866.40 | 2,846 |
| Dec 16, 2024 | 864.65 | 869.95 | 860.00 | 862.45 | 862.45 | 3,129 |
| Dec 13, 2024 | 865.00 | 868.20 | 837.65 | 863.85 | 863.85 | 7,065 |
| Dec 12, 2024 | 872.05 | 872.05 | 860.00 | 868.20 | 868.20 | 13,439 |
| Dec 11, 2024 | 863.20 | 886.60 | 863.20 | 872.55 | 872.55 | 21,735 |
| Dec 10, 2024 | 831.95 | 858.95 | 819.70 | 855.10 | 855.10 | 41,703 |
| Dec 9, 2024 | 799.60 | 833.80 | 799.60 | 817.00 | 817.00 | 6,429 |
| Dec 6, 2024 | 817.80 | 825.00 | 805.80 | 806.65 | 806.65 | 4,684 |
| Dec 5, 2024 | 827.95 | 827.95 | 815.00 | 817.80 | 817.80 | 3,134 |
| Dec 4, 2024 | 829.90 | 833.00 | 819.15 | 828.15 | 828.15 | 8,560 |
| Dec 3, 2024 | 813.05 | 836.25 | 813.00 | 830.90 | 830.90 | 6,816 |
| Dec 2, 2024 | 781.95 | 821.00 | 777.85 | 811.05 | 811.05 | 9,506 |
| Nov 29, 2024 | 794.95 | 794.95 | 774.00 | 778.05 | 778.05 | 3,059 |
| Nov 28, 2024 | 781.80 | 788.55 | 777.50 | 780.00 | 780.00 | 2,268 |
| Nov 27, 2024 | 775.35 | 787.00 | 768.35 | 781.75 | 781.75 | 2,939 |
| Nov 26, 2024 | 767.85 | 777.90 | 761.30 | 775.35 | 775.35 | 9,784 |
| Nov 25, 2024 | 763.70 | 767.00 | 746.05 | 763.70 | 763.70 | 10,477 |
| Nov 22, 2024 | 756.15 | 762.45 | 745.05 | 748.70 | 748.70 | 4,167 |
| Nov 21, 2024 | 772.95 | 772.95 | 731.00 | 753.20 | 753.20 | 9,915 |
| Nov 19, 2024 | 719.00 | 750.15 | 714.45 | 748.95 | 748.95 | 10,547 |
| Nov 18, 2024 | 698.00 | 736.30 | 686.70 | 724.00 | 724.00 | 10,677 |
| Nov 14, 2024 | 713.40 | 722.10 | 694.55 | 697.10 | 697.10 | 509,428 |
| Nov 13, 2024 | 712.20 | 720.00 | 690.45 | 707.90 | 707.90 | 6,818 |
| Nov 12, 2024 | 748.00 | 748.00 | 695.65 | 698.90 | 698.90 | 18,050 |
| Nov 11, 2024 | 765.05 | 765.10 | 738.25 | 740.05 | 740.05 | 7,040 |
| Nov 8, 2024 | 770.10 | 770.20 | 763.35 | 765.05 | 765.05 | 8,845 |
| Nov 7, 2024 | 788.55 | 788.55 | 768.30 | 775.70 | 775.70 | 35,880 |
| Nov 6, 2024 | 798.70 | 803.80 | 789.50 | 800.35 | 800.35 | 2,339 |
| Nov 4, 2024 | 835.90 | 843.90 | 800.05 | 806.25 | 806.25 | 8,242 |
| Nov 1, 2024 | 825.95 | 835.00 | 818.15 | 831.50 | 831.50 | 2,378 |
| Oct 31, 2024 | 818.65 | 835.00 | 805.20 | 809.90 | 809.90 | 7,711 |
| Oct 29, 2024 | 777.95 | 798.10 | 773.60 | 793.30 | 793.30 | 5,059 |
| Oct 28, 2024 | 772.00 | 783.10 | 767.60 | 778.90 | 778.90 | 5,129 |
| Oct 25, 2024 | 789.00 | 789.00 | 769.70 | 774.20 | 774.20 | 7,001 |
| Oct 24, 2024 | 770.70 | 789.15 | 767.60 | 780.30 | 780.30 | 3,536 |
| Oct 23, 2024 | 782.20 | 790.50 | 759.95 | 770.30 | 770.30 | 13,754 |
| Oct 22, 2024 | 807.05 | 820.00 | 777.35 | 784.05 | 784.05 | 10,284 |
| Oct 21, 2024 | 825.00 | 830.70 | 807.50 | 812.50 | 812.50 | 8,260 |
| Oct 18, 2024 | 799.00 | 826.00 | 789.65 | 823.45 | 823.45 | 10,323 |
| Oct 17, 2024 | 825.60 | 844.00 | 803.40 | 807.40 | 807.40 | 6,232 |
| Oct 16, 2024 | 826.10 | 835.00 | 804.00 | 825.75 | 825.75 | 4,081 |
| Oct 15, 2024 | 817.15 | 819.20 | 803.05 | 809.10 | 809.10 | 13,341 |
| Oct 14, 2024 | 828.05 | 832.30 | 815.30 | 817.15 | 817.15 | 5,225 |
| Oct 11, 2024 | 820.00 | 835.10 | 810.00 | 825.50 | 825.50 | 11,749 |
| Oct 10, 2024 | 815.00 | 822.00 | 810.00 | 813.10 | 813.10 | 15,290 |
| Oct 9, 2024 | 805.00 | 815.00 | 803.25 | 808.85 | 808.85 | 7,690 |
| Oct 8, 2024 | 800.30 | 810.75 | 784.75 | 804.05 | 804.05 | 13,473 |
| Oct 7, 2024 | 781.00 | 817.90 | 781.00 | 800.30 | 800.30 | 57,350 |
| Oct 4, 2024 | 801.00 | 801.50 | 773.55 | 780.40 | 780.40 | 21,349 |
| Oct 3, 2024 | 784.90 | 793.70 | 774.05 | 792.45 | 792.45 | 853,564 |
| Oct 1, 2024 | 770.35 | 788.15 | 770.35 | 784.90 | 784.90 | 7,051 |
| Sep 30, 2024 | 769.55 | 781.60 | 765.00 | 772.30 | 772.30 | 457,028 |
| Sep 27, 2024 | 770.00 | 778.85 | 767.55 | 769.45 | 769.45 | 2,107 |
| Sep 26, 2024 | 772.00 | 772.00 | 765.10 | 769.50 | 769.50 | 2,251 |
| Sep 25, 2024 | 778.00 | 778.00 | 763.35 | 768.90 | 768.90 | 9,797 |
| Sep 24, 2024 | 775.15 | 775.15 | 769.00 | 770.75 | 770.75 | 7,543 |
| Sep 23, 2024 | 773.00 | 783.15 | 767.00 | 770.70 | 770.70 | 12,697 |
| Sep 20, 2024 | 773.50 | 782.10 | 768.95 | 769.95 | 769.95 | 5,299 |
| Sep 19, 2024 | 788.65 | 788.65 | 763.35 | 772.85 | 772.85 | 8,598 |
| Sep 18, 2024 | 782.25 | 787.55 | 772.10 | 777.60 | 777.60 | 9,381 |
| Sep 17, 2024 | 799.60 | 799.60 | 778.15 | 782.25 | 782.25 | 4,098 |
| Sep 16, 2024 | 805.00 | 805.00 | 784.50 | 786.30 | 786.30 | 12,608 |
| Sep 13, 2024 | 808.05 | 808.05 | 789.95 | 799.60 | 799.60 | 3,579 |
| Sep 12, 2024 | 795.00 | 805.00 | 779.90 | 798.00 | 798.00 | 6,809 |
| Sep 11, 2024 | 801.00 | 801.00 | 784.40 | 785.35 | 785.35 | 6,644 |
| Sep 10, 2024 | 802.00 | 802.00 | 788.60 | 799.95 | 799.95 | 8,722 |
| Sep 9, 2024 | 788.00 | 792.95 | 768.05 | 792.75 | 792.75 | 5,646 |
| Sep 6, 2024 | 795.00 | 805.95 | 781.05 | 786.45 | 786.45 | 4,040 |
| Sep 5, 2024 | 797.00 | 799.35 | 791.20 | 792.60 | 792.60 | 6,403 |
| Sep 4, 2024 | 787.60 | 796.10 | 780.60 | 787.70 | 787.70 | 3,438 |
| Sep 3, 2024 | 794.00 | 794.00 | 778.20 | 787.60 | 787.60 | 6,320 |
| Sep 2, 2024 | 789.00 | 794.60 | 775.15 | 781.50 | 781.50 | 2,747 |
| Aug 30, 2024 | 789.00 | 791.65 | 782.45 | 787.45 | 787.45 | 5,487 |
| Aug 29, 2024 | 792.05 | 792.05 | 779.70 | 783.05 | 783.05 | 3,006 |
| Aug 28, 2024 | 814.70 | 814.70 | 788.30 | 791.40 | 791.40 | 3,885 |
| Aug 26, 2024 | 770.25 | 790.60 | 770.00 | 787.10 | 787.10 | 5,025 |
| Aug 23, 2024 | 780.60 | 783.95 | 768.50 | 769.35 | 769.35 | 20,994 |
| Aug 22, 2024 | 802.70 | 802.70 | 778.00 | 779.50 | 779.50 | 28,857 |
| Aug 21, 2024 | 777.80 | 794.80 | 777.80 | 792.55 | 792.55 | 6,521 |
| Aug 20, 2024 | 784.00 | 794.25 | 776.75 | 777.80 | 777.80 | 7,593 |
| Aug 19, 2024 | 792.10 | 800.80 | 782.80 | 783.95 | 783.95 | 8,832 |
| Aug 16, 2024 | 799.00 | 811.95 | 788.65 | 790.35 | 790.35 | 9,505 |
| Aug 14, 2024 | 834.40 | 834.40 | 796.85 | 799.75 | 799.75 | 6,330 |
| Aug 13, 2024 | 820.00 | 821.40 | 804.20 | 818.40 | 818.40 | 4,529 |
| Aug 12, 2024 | 790.10 | 822.00 | 790.10 | 812.55 | 812.55 | 7,978 |
| Aug 9, 2024 | 4.5 Dividend | |||||
| Aug 9, 2024 | 848.00 | 848.00 | 820.15 | 822.15 | 822.15 | 4,423 |
| Aug 8, 2024 | 835.00 | 835.00 | 824.55 | 825.55 | 821.05 | 2,174 |
| Aug 7, 2024 | 822.15 | 836.40 | 822.00 | 830.60 | 826.07 | 5,505 |
| Aug 6, 2024 | 809.00 | 829.25 | 809.00 | 819.85 | 815.38 | 8,502 |
| Aug 5, 2024 | 840.00 | 840.00 | 806.15 | 808.80 | 804.39 | 23,357 |
| Aug 2, 2024 | 852.05 | 854.05 | 833.70 | 848.50 | 843.87 | 21,730 |
| Aug 1, 2024 | 886.60 | 886.60 | 851.90 | 861.85 | 857.15 | 64,100 |
| Jul 31, 2024 | 890.00 | 901.75 | 881.00 | 885.60 | 880.77 | 26,334 |
| Jul 30, 2024 | 883.35 | 903.45 | 879.50 | 901.75 | 896.83 | 40,839 |
| Jul 29, 2024 | 857.15 | 884.30 | 857.15 | 879.75 | 874.95 | 8,012 |
| Jul 26, 2024 | 841.20 | 859.15 | 841.20 | 857.15 | 852.48 | 6,085 |
| Jul 25, 2024 | 844.00 | 848.40 | 837.10 | 841.20 | 836.61 | 6,761 |
| Jul 24, 2024 | 845.00 | 859.00 | 838.55 | 849.35 | 844.72 | 6,954 |
| Jul 23, 2024 | 846.70 | 857.00 | 817.55 | 837.25 | 832.69 | 8,901 |
| Jul 22, 2024 | 835.10 | 848.00 | 835.10 | 842.75 | 838.16 | 14,206 |
| Jul 19, 2024 | 862.00 | 862.00 | 840.00 | 845.25 | 840.64 | 5,909 |
| Jul 18, 2024 | 875.00 | 875.00 | 857.45 | 862.15 | 857.45 | 22,409 |
| Jul 16, 2024 | 887.85 | 906.35 | 866.45 | 872.30 | 867.55 | 17,927 |
| Jul 15, 2024 | 880.00 | 899.10 | 869.15 | 887.85 | 883.01 | 6,331 |
| Jul 12, 2024 | 890.00 | 897.00 | 876.60 | 881.45 | 876.65 | 5,743 |
| Jul 11, 2024 | 900.00 | 903.10 | 887.00 | 888.65 | 883.81 | 8,187 |
| Jul 10, 2024 | 869.00 | 895.10 | 851.10 | 886.20 | 881.37 | 10,249 |
| Jul 9, 2024 | 871.00 | 879.70 | 859.05 | 875.30 | 870.53 | 15,305 |
| Jul 8, 2024 | 865.50 | 876.25 | 854.45 | 861.95 | 857.25 | 7,128 |
| Jul 5, 2024 | 882.65 | 882.65 | 867.15 | 868.85 | 864.11 | 12,278 |
| Jul 4, 2024 | 890.00 | 890.00 | 864.00 | 871.80 | 867.05 | 7,981 |
| Jul 3, 2024 | 910.00 | 910.00 | 876.90 | 879.25 | 874.46 | 5,917 |
| Jul 2, 2024 | 906.95 | 906.95 | 885.50 | 895.60 | 890.72 | 24,104 |
| Jul 1, 2024 | 898.70 | 906.10 | 884.90 | 897.10 | 892.21 | 20,313 |
| Jun 28, 2024 | 902.75 | 902.75 | 875.40 | 887.60 | 882.76 | 24,453 |
| Jun 27, 2024 | 868.60 | 935.00 | 867.65 | 890.45 | 885.60 | 130,290 |
| Jun 26, 2024 | 848.20 | 912.95 | 839.00 | 866.85 | 862.12 | 130,725 |
| Jun 25, 2024 | 850.00 | 859.95 | 847.00 | 850.20 | 845.57 | 19,752 |
| Jun 24, 2024 | 837.00 | 856.00 | 826.90 | 845.50 | 840.89 | 26,725 |
| Jun 21, 2024 | 850.00 | 850.00 | 825.05 | 831.80 | 827.27 | 18,563 |
| Jun 20, 2024 | 837.85 | 847.65 | 824.50 | 846.00 | 841.39 | 23,286 |
| Jun 19, 2024 | 845.00 | 845.00 | 827.55 | 831.35 | 826.82 | 6,892 |
| Jun 18, 2024 | 836.90 | 846.35 | 828.00 | 836.60 | 832.04 | 9,881 |
| Jun 14, 2024 | 825.80 | 829.95 | 818.45 | 825.05 | 820.55 | 18,209 |
| Jun 13, 2024 | 830.00 | 830.00 | 817.70 | 825.30 | 820.80 | 7,122 |
| Jun 12, 2024 | 822.95 | 825.00 | 810.00 | 822.35 | 817.87 | 5,126 |
| Jun 11, 2024 | 826.00 | 830.00 | 810.55 | 812.80 | 808.37 | 18,837 |
| Jun 10, 2024 | 808.00 | 827.00 | 794.00 | 822.30 | 817.82 | 27,220 |
| Jun 7, 2024 | 785.80 | 799.00 | 784.00 | 795.10 | 790.77 | 7,713 |
| Jun 6, 2024 | 798.95 | 798.95 | 775.30 | 783.10 | 778.83 | 15,987 |
| Jun 5, 2024 | 761.55 | 790.80 | 743.50 | 789.40 | 785.10 | 8,407 |
| Jun 4, 2024 | 800.00 | 800.00 | 710.45 | 761.15 | 757.00 | 12,344 |
| Jun 3, 2024 | 799.50 | 808.95 | 781.00 | 784.25 | 779.98 | 13,076 |
| May 31, 2024 | 783.05 | 796.55 | 782.00 | 783.80 | 779.53 | 4,738 |
| May 30, 2024 | 795.00 | 801.30 | 781.15 | 784.05 | 779.78 | 9,589 |
| May 29, 2024 | 790.00 | 805.00 | 787.00 | 800.30 | 795.94 | 4,670 |
| May 28, 2024 | 803.20 | 808.95 | 795.10 | 797.60 | 793.25 | 8,625 |
| May 27, 2024 | 805.65 | 813.75 | 795.70 | 800.95 | 796.58 | 9,966 |
| May 24, 2024 | 820.15 | 851.50 | 795.70 | 803.60 | 799.22 | 129,555 |
| May 23, 2024 | 802.85 | 803.45 | 792.95 | 794.55 | 790.22 | 10,845 |
| May 22, 2024 | 793.15 | 797.00 | 789.10 | 795.70 | 791.36 | 1,523 |
| May 21, 2024 | 775.00 | 795.00 | 769.55 | 793.10 | 788.78 | 12,567 |
| May 17, 2024 | 779.25 | 785.00 | 777.50 | 781.45 | 777.19 | 4,210 |
| May 16, 2024 | 769.05 | 781.15 | 769.05 | 778.30 | 774.06 | 1,710 |
| May 15, 2024 | 771.35 | 780.95 | 766.40 | 776.25 | 772.02 | 5,312 |