BSE - Delayed Quote INR
JSW Energy Limited (JSWENERGY.BO)
504.05
+16.75
+(3.44%)
At close: 3:57:49 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 16, 2025 | 494.60 | 506.35 | 482.10 | 504.05 | 504.05 | 495,322 |
| May 15, 2025 | 476.20 | 491.70 | 476.20 | 487.30 | 487.30 | 323,541 |
| May 14, 2025 | 475.00 | 477.50 | 471.50 | 475.05 | 475.05 | 70,347 |
| May 13, 2025 | 481.40 | 481.95 | 470.55 | 473.60 | 473.60 | 133,010 |
| May 12, 2025 | 475.00 | 482.00 | 472.25 | 481.20 | 481.20 | 179,242 |
| May 9, 2025 | 452.85 | 462.95 | 445.05 | 460.15 | 460.15 | 91,765 |
| May 8, 2025 | 474.55 | 476.20 | 459.00 | 462.45 | 462.45 | 128,612 |
| May 7, 2025 | 451.50 | 474.65 | 451.50 | 469.80 | 469.80 | 109,762 |
| May 6, 2025 | 481.70 | 484.85 | 464.65 | 465.90 | 465.90 | 202,387 |
| May 5, 2025 | 470.40 | 483.75 | 457.05 | 481.50 | 481.50 | 231,860 |
| May 2, 2025 | 487.10 | 487.10 | 468.25 | 469.95 | 469.95 | 123,411 |
| Apr 30, 2025 | 464.45 | 486.80 | 463.00 | 479.10 | 479.10 | 481,300 |
| Apr 29, 2025 | 480.00 | 485.75 | 463.00 | 464.70 | 464.70 | 154,451 |
| Apr 28, 2025 | 475.25 | 490.00 | 473.55 | 476.00 | 476.00 | 279,183 |
| Apr 25, 2025 | 500.25 | 508.80 | 478.40 | 482.70 | 482.70 | 161,676 |
| Apr 24, 2025 | 509.00 | 512.90 | 501.45 | 503.55 | 503.55 | 77,905 |
| Apr 23, 2025 | 514.55 | 514.55 | 504.55 | 508.75 | 508.75 | 597,558 |
| Apr 22, 2025 | 528.55 | 528.55 | 507.75 | 508.85 | 508.85 | 303,198 |
| Apr 21, 2025 | 510.40 | 523.00 | 502.90 | 521.25 | 521.25 | 535,839 |
| Apr 17, 2025 | 512.35 | 516.70 | 506.85 | 507.95 | 507.95 | 235,742 |
| Apr 16, 2025 | 517.45 | 518.55 | 502.00 | 509.55 | 509.55 | 116,343 |
| Apr 15, 2025 | 502.40 | 521.65 | 499.10 | 513.20 | 513.20 | 112,290 |
| Apr 11, 2025 | 496.05 | 499.90 | 486.15 | 493.55 | 493.55 | 87,120 |
| Apr 9, 2025 | 490.00 | 490.30 | 477.35 | 482.20 | 482.20 | 49,701 |
| Apr 8, 2025 | 505.45 | 505.45 | 486.50 | 490.20 | 490.20 | 115,212 |
| Apr 7, 2025 | 455.40 | 492.70 | 455.40 | 488.80 | 488.80 | 148,959 |
| Apr 4, 2025 | 523.45 | 526.75 | 500.75 | 506.00 | 506.00 | 301,982 |
| Apr 3, 2025 | 516.10 | 533.95 | 516.10 | 527.25 | 527.25 | 75,731 |
| Apr 2, 2025 | 526.20 | 532.95 | 517.80 | 525.75 | 525.75 | 353,834 |
| Apr 1, 2025 | 535.00 | 540.25 | 521.10 | 522.40 | 522.40 | 157,394 |
| Mar 28, 2025 | 552.85 | 554.00 | 535.50 | 537.70 | 537.70 | 152,667 |
| Mar 27, 2025 | 547.10 | 554.40 | 543.35 | 548.95 | 548.95 | 178,012 |
| Mar 26, 2025 | 554.95 | 562.40 | 549.75 | 553.60 | 553.60 | 146,531 |
| Mar 25, 2025 | 578.00 | 578.05 | 552.40 | 555.35 | 555.35 | 124,213 |
| Mar 24, 2025 | 561.50 | 578.85 | 557.00 | 574.85 | 574.85 | 169,693 |
| Mar 21, 2025 | 565.20 | 565.20 | 555.05 | 559.90 | 559.90 | 111,455 |
| Mar 20, 2025 | 576.95 | 576.95 | 552.10 | 562.35 | 562.35 | 186,728 |
| Mar 19, 2025 | 550.60 | 574.35 | 550.60 | 570.20 | 570.20 | 330,459 |
| Mar 18, 2025 | 534.60 | 552.25 | 525.40 | 548.45 | 548.45 | 241,924 |
| Mar 17, 2025 | 519.55 | 531.00 | 516.90 | 528.00 | 528.00 | 187,994 |
| Mar 13, 2025 | 518.45 | 523.45 | 508.30 | 513.70 | 513.70 | 299,285 |
| Mar 12, 2025 | 519.25 | 523.80 | 506.05 | 515.50 | 515.50 | 262,066 |
| Mar 11, 2025 | 501.50 | 519.40 | 498.05 | 514.15 | 514.15 | 309,695 |
| Mar 10, 2025 | 491.70 | 514.50 | 491.00 | 505.65 | 505.65 | 296,993 |
| Mar 7, 2025 | 499.50 | 506.50 | 486.60 | 491.50 | 491.50 | 106,553 |
| Mar 6, 2025 | 514.90 | 514.90 | 494.80 | 499.05 | 499.05 | 367,091 |
| Mar 5, 2025 | 479.95 | 514.95 | 479.95 | 509.00 | 509.00 | 397,637 |
| Mar 4, 2025 | 470.05 | 485.00 | 466.75 | 481.35 | 481.35 | 303,481 |
| Mar 3, 2025 | 468.15 | 477.20 | 448.95 | 473.30 | 473.30 | 332,566 |
| Feb 28, 2025 | 452.95 | 467.85 | 442.35 | 463.90 | 463.90 | 165,454 |
| Feb 27, 2025 | 474.05 | 475.95 | 454.50 | 458.45 | 458.45 | 166,365 |
| Feb 25, 2025 | 484.55 | 484.55 | 466.20 | 467.35 | 467.35 | 174,055 |
| Feb 24, 2025 | 495.55 | 497.85 | 477.80 | 479.80 | 479.80 | 214,736 |
| Feb 21, 2025 | 474.45 | 506.65 | 473.85 | 496.55 | 496.55 | 781,156 |
| Feb 20, 2025 | 451.00 | 477.65 | 450.00 | 468.35 | 468.35 | 285,624 |
| Feb 19, 2025 | 440.35 | 459.95 | 434.35 | 454.95 | 454.95 | 151,398 |
| Feb 18, 2025 | 431.00 | 442.95 | 419.70 | 440.50 | 440.50 | 271,629 |
| Feb 17, 2025 | 438.15 | 438.15 | 419.10 | 431.65 | 431.65 | 120,869 |
| Feb 14, 2025 | 469.60 | 469.70 | 434.50 | 437.00 | 437.00 | 272,525 |
| Feb 13, 2025 | 465.05 | 479.90 | 465.05 | 467.60 | 467.60 | 57,796 |
| Feb 12, 2025 | 471.95 | 471.95 | 451.80 | 468.20 | 468.20 | 65,973 |
| Feb 11, 2025 | 476.45 | 476.50 | 461.70 | 466.55 | 466.55 | 47,362 |
| Feb 10, 2025 | 485.00 | 485.00 | 473.80 | 476.75 | 476.75 | 84,756 |
| Feb 7, 2025 | 493.75 | 494.95 | 482.50 | 484.90 | 484.90 | 69,124 |
| Feb 6, 2025 | 494.95 | 499.95 | 488.00 | 493.95 | 493.95 | 98,008 |
| Feb 5, 2025 | 474.75 | 501.30 | 474.70 | 493.55 | 493.55 | 467,842 |
| Feb 4, 2025 | 454.60 | 472.80 | 446.00 | 469.80 | 469.80 | 232,463 |
| Feb 3, 2025 | 477.70 | 477.70 | 439.35 | 446.30 | 446.30 | 223,902 |
| Feb 1, 2025 | 514.80 | 516.75 | 469.05 | 471.95 | 471.95 | 345,243 |
| Jan 31, 2025 | 488.45 | 510.35 | 482.50 | 509.05 | 509.05 | 95,584 |
| Jan 30, 2025 | 477.90 | 496.30 | 475.00 | 483.70 | 483.70 | 229,877 |
| Jan 29, 2025 | 463.35 | 488.30 | 453.60 | 473.25 | 473.25 | 766,083 |
| Jan 28, 2025 | 532.00 | 533.95 | 502.00 | 504.00 | 504.00 | 178,851 |
| Jan 27, 2025 | 543.80 | 543.80 | 530.05 | 534.60 | 534.60 | 30,236 |
| Jan 24, 2025 | 555.20 | 563.45 | 538.40 | 544.00 | 544.00 | 136,918 |
| Jan 23, 2025 | 548.00 | 559.50 | 540.90 | 552.00 | 552.00 | 29,941 |
| Jan 22, 2025 | 558.00 | 560.90 | 541.30 | 549.95 | 549.95 | 87,389 |
| Jan 21, 2025 | 584.55 | 584.55 | 556.65 | 557.70 | 557.70 | 49,044 |
| Jan 20, 2025 | 568.35 | 582.00 | 560.50 | 578.30 | 578.30 | 58,340 |
| Jan 17, 2025 | 570.00 | 578.50 | 562.55 | 568.40 | 568.40 | 62,277 |
| Jan 16, 2025 | 568.85 | 573.50 | 565.60 | 570.70 | 570.70 | 39,998 |
| Jan 15, 2025 | 554.95 | 563.45 | 548.45 | 561.30 | 561.30 | 101,680 |
| Jan 14, 2025 | 528.15 | 555.50 | 527.00 | 548.45 | 548.45 | 313,281 |
| Jan 13, 2025 | 537.65 | 539.30 | 514.75 | 518.05 | 518.05 | 86,886 |
| Jan 10, 2025 | 559.55 | 559.55 | 536.50 | 539.30 | 539.30 | 69,671 |
| Jan 9, 2025 | 579.60 | 581.20 | 555.80 | 557.45 | 557.45 | 152,968 |
| Jan 8, 2025 | 592.00 | 592.10 | 565.95 | 579.60 | 579.60 | 106,723 |
| Jan 7, 2025 | 602.30 | 609.00 | 593.10 | 595.40 | 595.40 | 136,634 |
| Jan 6, 2025 | 615.00 | 624.25 | 595.90 | 602.05 | 602.05 | 317,062 |
| Jan 3, 2025 | 644.65 | 646.50 | 632.00 | 634.45 | 634.45 | 36,173 |
| Jan 2, 2025 | 648.95 | 648.95 | 635.75 | 640.95 | 640.95 | 51,095 |
| Jan 1, 2025 | 643.30 | 657.35 | 642.00 | 643.80 | 643.80 | 144,377 |
| Dec 31, 2024 | 642.80 | 645.70 | 628.00 | 642.55 | 642.55 | 77,957 |
| Dec 30, 2024 | 650.20 | 673.05 | 631.40 | 644.35 | 644.35 | 619,264 |
| Dec 27, 2024 | 636.90 | 640.95 | 623.05 | 625.05 | 625.05 | 102,513 |
| Dec 26, 2024 | 648.90 | 651.85 | 631.10 | 636.95 | 636.95 | 69,053 |
| Dec 24, 2024 | 659.00 | 661.40 | 646.00 | 648.85 | 648.85 | 49,175 |
| Dec 23, 2024 | 676.05 | 679.00 | 655.85 | 659.30 | 659.30 | 100,615 |
| Dec 20, 2024 | 682.35 | 686.50 | 665.00 | 670.10 | 670.10 | 81,172 |
| Dec 19, 2024 | 667.20 | 687.40 | 667.20 | 685.20 | 685.20 | 104,114 |
| Dec 18, 2024 | 696.00 | 700.45 | 673.00 | 682.25 | 682.25 | 107,018 |
| Dec 17, 2024 | 681.85 | 695.45 | 680.00 | 684.55 | 684.55 | 55,927 |
| Dec 16, 2024 | 683.75 | 699.30 | 683.05 | 688.10 | 688.10 | 80,116 |
| Dec 13, 2024 | 679.65 | 683.95 | 664.15 | 678.45 | 678.45 | 126,230 |
| Dec 12, 2024 | 679.85 | 687.45 | 671.25 | 685.35 | 685.35 | 80,866 |
| Dec 11, 2024 | 669.85 | 682.00 | 669.75 | 677.10 | 677.10 | 208,313 |
| Dec 10, 2024 | 673.90 | 676.85 | 660.00 | 668.00 | 668.00 | 51,407 |
| Dec 9, 2024 | 686.85 | 688.10 | 667.50 | 674.80 | 674.80 | 213,910 |
| Dec 6, 2024 | 671.55 | 679.80 | 665.30 | 674.00 | 674.00 | 201,197 |
| Dec 5, 2024 | 650.75 | 666.95 | 646.65 | 664.15 | 664.15 | 304,813 |
| Dec 4, 2024 | 649.95 | 653.95 | 640.30 | 648.45 | 648.45 | 115,250 |
| Dec 3, 2024 | 650.00 | 658.00 | 642.25 | 643.15 | 643.15 | 112,123 |
| Dec 2, 2024 | 653.15 | 659.90 | 642.45 | 645.80 | 645.80 | 130,264 |
| Nov 29, 2024 | 663.65 | 670.60 | 648.50 | 654.70 | 654.70 | 105,458 |
| Nov 28, 2024 | 675.05 | 678.70 | 660.50 | 663.35 | 663.35 | 86,272 |
| Nov 27, 2024 | 659.75 | 675.75 | 654.00 | 673.60 | 673.60 | 70,199 |
| Nov 26, 2024 | 671.65 | 676.95 | 651.60 | 657.05 | 657.05 | 128,506 |
| Nov 25, 2024 | 703.20 | 710.90 | 666.95 | 675.15 | 675.15 | 169,982 |
| Nov 22, 2024 | 698.30 | 702.60 | 683.00 | 689.35 | 689.35 | 40,831 |
| Nov 21, 2024 | 701.05 | 709.00 | 683.05 | 698.40 | 698.40 | 61,785 |
| Nov 19, 2024 | 721.00 | 721.00 | 705.60 | 709.80 | 709.80 | 40,320 |
| Nov 18, 2024 | 734.05 | 746.00 | 707.00 | 710.40 | 710.40 | 111,590 |
| Nov 14, 2024 | 730.50 | 748.05 | 719.35 | 732.55 | 732.55 | 50,791 |
| Nov 13, 2024 | 750.80 | 774.50 | 721.95 | 728.50 | 728.50 | 181,018 |
| Nov 12, 2024 | 742.00 | 776.35 | 742.00 | 749.45 | 749.45 | 169,715 |
| Nov 11, 2024 | 705.70 | 750.90 | 705.70 | 739.05 | 739.05 | 340,687 |
| Nov 8, 2024 | 724.95 | 724.95 | 709.05 | 712.10 | 712.10 | 49,357 |
| Nov 7, 2024 | 695.90 | 721.80 | 686.75 | 714.60 | 714.60 | 191,751 |
| Nov 6, 2024 | 657.80 | 686.00 | 657.80 | 682.25 | 682.25 | 144,522 |
| Nov 4, 2024 | 680.85 | 690.30 | 660.00 | 662.55 | 662.55 | 82,355 |
| Nov 1, 2024 | 682.50 | 688.85 | 679.55 | 682.75 | 682.75 | 9,707 |
| Oct 31, 2024 | 678.35 | 689.00 | 670.95 | 679.00 | 679.00 | 56,091 |
| Oct 29, 2024 | 644.45 | 693.75 | 638.00 | 682.85 | 682.85 | 2,371,256 |
| Oct 28, 2024 | 665.55 | 672.70 | 634.85 | 644.25 | 644.25 | 116,409 |
| Oct 25, 2024 | 668.75 | 673.95 | 641.90 | 668.90 | 668.90 | 97,329 |
| Oct 24, 2024 | 688.00 | 693.00 | 668.00 | 670.50 | 670.50 | 73,520 |
| Oct 23, 2024 | 665.00 | 691.70 | 650.00 | 687.90 | 687.90 | 144,468 |
| Oct 22, 2024 | 685.05 | 687.40 | 665.85 | 669.80 | 669.80 | 59,528 |
| Oct 21, 2024 | 684.95 | 697.15 | 675.30 | 684.20 | 684.20 | 150,120 |
| Oct 18, 2024 | 677.05 | 680.45 | 666.00 | 677.05 | 677.05 | 99,483 |
| Oct 17, 2024 | 696.95 | 703.40 | 675.10 | 676.80 | 676.80 | 49,142 |
| Oct 16, 2024 | 695.05 | 699.00 | 687.25 | 689.20 | 689.20 | 80,747 |
| Oct 15, 2024 | 710.90 | 710.90 | 690.00 | 693.05 | 693.05 | 40,454 |
| Oct 14, 2024 | 715.00 | 718.00 | 700.35 | 702.80 | 702.80 | 103,991 |
| Oct 11, 2024 | 734.95 | 734.95 | 705.20 | 706.85 | 706.85 | 94,805 |
| Oct 10, 2024 | 734.95 | 741.00 | 723.00 | 728.95 | 728.95 | 61,980 |
| Oct 9, 2024 | 724.95 | 735.20 | 712.80 | 729.95 | 729.95 | 125,212 |
| Oct 8, 2024 | 672.45 | 726.60 | 668.20 | 722.70 | 722.70 | 121,536 |
| Oct 7, 2024 | 700.00 | 704.90 | 662.05 | 672.75 | 672.75 | 90,248 |
| Oct 4, 2024 | 707.05 | 715.00 | 691.00 | 699.25 | 699.25 | 131,363 |
| Oct 3, 2024 | 715.00 | 718.70 | 706.00 | 708.80 | 708.80 | 128,577 |
| Oct 1, 2024 | 733.30 | 737.20 | 712.35 | 723.55 | 723.55 | 110,556 |
| Sep 30, 2024 | 736.75 | 736.75 | 721.40 | 733.00 | 733.00 | 74,693 |
| Sep 27, 2024 | 778.15 | 778.70 | 730.00 | 738.25 | 738.25 | 169,837 |
| Sep 26, 2024 | 782.00 | 789.50 | 766.00 | 776.50 | 776.50 | 57,985 |
| Sep 25, 2024 | 789.45 | 793.50 | 776.00 | 783.85 | 783.85 | 76,505 |
| Sep 24, 2024 | 793.70 | 804.95 | 785.00 | 789.45 | 789.45 | 86,001 |
| Sep 23, 2024 | 782.75 | 794.90 | 775.00 | 791.80 | 791.80 | 132,347 |
| Sep 20, 2024 | 751.65 | 788.95 | 745.40 | 782.55 | 782.55 | 416,451 |
| Sep 19, 2024 | 750.30 | 764.75 | 730.80 | 743.35 | 743.35 | 147,484 |
| Sep 18, 2024 | 751.70 | 758.00 | 740.75 | 750.80 | 750.80 | 83,769 |
| Sep 17, 2024 | 766.10 | 778.00 | 745.15 | 748.55 | 748.55 | 83,859 |
| Sep 16, 2024 | 779.65 | 779.80 | 755.95 | 771.40 | 771.40 | 88,560 |
| Sep 13, 2024 | 760.60 | 775.00 | 757.50 | 767.90 | 767.90 | 190,711 |
| Sep 12, 2024 | 750.75 | 763.75 | 742.95 | 760.20 | 760.20 | 120,226 |
| Sep 11, 2024 | 744.70 | 764.65 | 733.65 | 740.90 | 740.90 | 370,013 |
| Sep 10, 2024 | 736.00 | 749.25 | 733.35 | 744.45 | 744.45 | 234,691 |
| Sep 9, 2024 | 703.60 | 746.55 | 703.60 | 731.25 | 731.25 | 430,378 |
| Sep 6, 2024 | 712.00 | 718.05 | 699.15 | 709.55 | 709.55 | 52,490 |
| Sep 5, 2024 | 701.20 | 723.15 | 692.25 | 714.20 | 714.20 | 125,389 |
| Sep 4, 2024 | 681.65 | 700.85 | 676.25 | 698.45 | 698.45 | 130,206 |
| Sep 3, 2024 | 705.70 | 709.40 | 691.00 | 692.85 | 692.85 | 44,302 |
| Sep 2, 2024 | 712.85 | 727.00 | 703.00 | 705.35 | 705.35 | 126,503 |
| Aug 30, 2024 | 723.40 | 727.80 | 708.00 | 711.20 | 711.20 | 97,027 |
| Aug 29, 2024 | 742.85 | 750.80 | 715.30 | 720.10 | 720.10 | 100,516 |
| Aug 28, 2024 | 734.75 | 739.95 | 723.20 | 736.50 | 736.50 | 163,593 |
| Aug 26, 2024 | 710.05 | 720.55 | 702.20 | 715.40 | 715.40 | 82,942 |
| Aug 23, 2024 | 723.20 | 725.00 | 702.05 | 703.50 | 703.50 | 553,695 |
| Aug 22, 2024 | 720.00 | 720.00 | 702.25 | 713.70 | 713.70 | 227,335 |
| Aug 21, 2024 | 709.00 | 721.45 | 702.85 | 720.00 | 720.00 | 241,168 |
| Aug 20, 2024 | 672.75 | 714.30 | 667.70 | 710.60 | 710.60 | 114,681 |
| Aug 19, 2024 | 664.35 | 674.25 | 664.30 | 667.30 | 667.30 | 35,267 |
| Aug 16, 2024 | 658.60 | 667.70 | 649.55 | 664.65 | 664.65 | 46,598 |
| Aug 14, 2024 | 684.40 | 684.40 | 642.00 | 645.60 | 645.60 | 99,378 |
| Aug 13, 2024 | 699.40 | 699.40 | 670.00 | 671.95 | 671.95 | 221,173 |
| Aug 12, 2024 | 700.20 | 701.15 | 682.00 | 689.10 | 689.10 | 265,707 |
| Aug 9, 2024 | 708.65 | 715.50 | 699.25 | 703.15 | 703.15 | 125,286 |
| Aug 8, 2024 | 691.50 | 717.25 | 683.00 | 699.55 | 699.55 | 180,924 |
| Aug 7, 2024 | 695.00 | 698.00 | 677.95 | 690.95 | 690.95 | 81,085 |
| Aug 6, 2024 | 685.20 | 703.90 | 679.70 | 683.30 | 683.30 | 123,277 |
| Aug 5, 2024 | 660.65 | 704.00 | 660.65 | 684.30 | 684.30 | 295,173 |
| Aug 2, 2024 | 731.55 | 735.00 | 711.00 | 722.45 | 722.45 | 81,186 |
| Aug 1, 2024 | 729.95 | 747.90 | 723.00 | 727.45 | 727.45 | 120,202 |
| Jul 31, 2024 | 724.65 | 729.90 | 717.30 | 727.90 | 727.90 | 200,377 |
| Jul 30, 2024 | 690.05 | 728.25 | 690.05 | 715.25 | 715.25 | 138,000 |
| Jul 29, 2024 | 701.30 | 702.90 | 681.00 | 691.95 | 691.95 | 151,899 |
| Jul 26, 2024 | 674.95 | 705.25 | 671.70 | 693.40 | 693.40 | 226,179 |
| Jul 25, 2024 | 683.00 | 689.40 | 666.60 | 668.35 | 668.35 | 125,155 |
| Jul 24, 2024 | 706.95 | 706.95 | 680.00 | 682.05 | 682.05 | 329,020 |
| Jul 23, 2024 | 714.00 | 732.00 | 681.75 | 696.20 | 696.20 | 322,705 |
| Jul 22, 2024 | 718.20 | 725.55 | 702.45 | 709.90 | 709.90 | 165,789 |
| Jul 19, 2024 | 714.45 | 717.75 | 686.95 | 704.20 | 704.20 | 92,936 |
| Jul 18, 2024 | 714.85 | 716.80 | 696.50 | 712.70 | 712.70 | 70,517 |
| Jul 16, 2024 | 719.80 | 723.35 | 705.50 | 707.70 | 707.70 | 44,742 |
| Jul 15, 2024 | 724.55 | 724.55 | 699.00 | 720.20 | 720.20 | 156,583 |
| Jul 12, 2024 | 719.30 | 722.90 | 708.70 | 713.25 | 713.25 | 109,823 |
| Jul 11, 2024 | 732.50 | 740.25 | 710.35 | 713.05 | 713.05 | 61,517 |
| Jul 10, 2024 | 726.00 | 728.95 | 696.40 | 724.35 | 724.35 | 66,560 |
| Jul 9, 2024 | 743.95 | 745.00 | 718.15 | 722.85 | 722.85 | 108,887 |
| Jul 8, 2024 | 744.95 | 746.75 | 732.85 | 742.25 | 742.25 | 57,881 |
| Jul 5, 2024 | 726.50 | 749.45 | 716.65 | 736.50 | 736.50 | 212,714 |
| Jul 4, 2024 | 737.95 | 737.95 | 722.30 | 725.05 | 725.05 | 45,531 |
| Jul 3, 2024 | 738.85 | 739.25 | 719.65 | 732.70 | 732.70 | 355,145 |
| Jul 2, 2024 | 750.30 | 750.50 | 727.35 | 730.25 | 730.25 | 252,877 |
| Jul 1, 2024 | 743.05 | 752.40 | 735.75 | 750.15 | 750.15 | 344,909 |
| Jun 28, 2024 | 741.30 | 743.60 | 726.65 | 734.60 | 734.60 | 74,961 |
| Jun 27, 2024 | 720.85 | 740.05 | 718.00 | 734.80 | 734.80 | 150,043 |
| Jun 26, 2024 | 724.85 | 726.20 | 709.75 | 712.25 | 712.25 | 89,415 |
| Jun 25, 2024 | 749.95 | 749.95 | 716.00 | 719.90 | 719.90 | 100,203 |
| Jun 24, 2024 | 731.35 | 750.45 | 724.15 | 746.65 | 746.65 | 179,727 |
| Jun 21, 2024 | 707.00 | 728.35 | 700.65 | 722.95 | 722.95 | 143,840 |
| Jun 20, 2024 | 698.25 | 711.75 | 697.35 | 706.95 | 706.95 | 124,431 |
| Jun 19, 2024 | 711.25 | 713.15 | 680.50 | 698.10 | 698.10 | 261,215 |
| Jun 18, 2024 | 696.00 | 713.55 | 688.00 | 707.35 | 707.35 | 199,003 |
| Jun 14, 2024 | 665.65 | 686.85 | 657.50 | 683.25 | 683.25 | 801,170 |
| Jun 13, 2024 | 659.35 | 669.50 | 648.95 | 659.50 | 659.50 | 76,507 |
| Jun 12, 2024 | 640.00 | 654.75 | 635.15 | 649.45 | 649.45 | 72,079 |
| Jun 11, 2024 | 631.45 | 640.80 | 626.25 | 636.80 | 636.80 | 63,734 |
| Jun 10, 2024 | 630.00 | 641.70 | 622.30 | 629.55 | 629.55 | 61,366 |
| Jun 7, 2024 | 629.60 | 629.60 | 614.60 | 625.40 | 625.40 | 88,715 |
| Jun 6, 2024 | 616.60 | 630.30 | 607.25 | 625.05 | 625.05 | 138,982 |
| Jun 5, 2024 | 597.85 | 614.70 | 553.30 | 608.05 | 608.05 | 426,072 |
| Jun 4, 2024 | 662.95 | 663.85 | 528.00 | 554.70 | 554.70 | 865,751 |
| Jun 3, 2024 | 635.05 | 663.10 | 635.05 | 658.90 | 658.90 | 258,307 |
| May 31, 2024 | 2 Dividend | |||||
| May 31, 2024 | 614.10 | 630.00 | 599.40 | 612.35 | 612.35 | 747,015 |
| May 30, 2024 | 604.30 | 623.00 | 595.90 | 609.35 | 607.35 | 263,594 |
| May 29, 2024 | 608.20 | 621.90 | 602.80 | 604.25 | 602.27 | 79,338 |
| May 28, 2024 | 626.90 | 630.55 | 608.05 | 612.85 | 610.84 | 222,071 |
| May 27, 2024 | 604.40 | 623.45 | 596.50 | 621.10 | 619.06 | 148,835 |
| May 24, 2024 | 623.45 | 627.25 | 595.90 | 599.80 | 597.83 | 494,090 |
| May 23, 2024 | 612.65 | 625.75 | 610.85 | 617.40 | 615.37 | 255,811 |
| May 22, 2024 | 606.25 | 619.65 | 601.50 | 609.60 | 607.60 | 279,211 |
| May 21, 2024 | 595.05 | 618.45 | 592.05 | 602.90 | 600.92 | 182,304 |
| May 17, 2024 | 594.15 | 609.35 | 589.25 | 592.90 | 590.95 | 315,114 |
| May 16, 2024 | 601.10 | 612.20 | 590.55 | 594.00 | 592.05 | 139,041 |