NSE - Delayed Quote INR
Kapston Services Limited (KAPSTON.NS)
199.70
+3.48
+(1.77%)
At close: May 12 at 3:29:08 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 12, 2025 | 200.00 | 208.29 | 198.00 | 199.70 | 199.70 | 10,013 |
| May 9, 2025 | 198.02 | 203.39 | 192.11 | 196.22 | 196.22 | 5,374 |
| May 8, 2025 | 205.48 | 205.48 | 201.00 | 201.56 | 201.56 | 1,694 |
| May 7, 2025 | 196.56 | 215.00 | 193.05 | 202.71 | 202.71 | 6,102 |
| May 6, 2025 | 203.00 | 206.38 | 193.75 | 196.56 | 196.56 | 9,397 |
| May 5, 2025 | 213.59 | 220.00 | 197.00 | 203.00 | 203.00 | 18,337 |
| May 2, 2025 | 210.55 | 219.60 | 209.61 | 214.51 | 214.51 | 3,416 |
| Apr 30, 2025 | 216.90 | 216.90 | 212.00 | 214.79 | 214.79 | 1,803 |
| Apr 29, 2025 | 216.81 | 216.81 | 211.74 | 212.75 | 212.75 | 4,314 |
| Apr 28, 2025 | 214.01 | 217.00 | 213.00 | 214.32 | 214.32 | 2,942 |
| Apr 25, 2025 | 219.54 | 219.54 | 211.55 | 213.68 | 213.68 | 8,025 |
| Apr 24, 2025 | 216.19 | 222.34 | 216.19 | 218.40 | 218.40 | 1,923 |
| Apr 23, 2025 | 222.14 | 224.80 | 214.99 | 219.93 | 219.93 | 5,771 |
| Apr 22, 2025 | 223.21 | 224.34 | 217.00 | 219.77 | 219.77 | 6,275 |
| Apr 21, 2025 | 224.06 | 224.94 | 218.23 | 220.94 | 220.94 | 4,826 |
| Apr 17, 2025 | 222.94 | 225.00 | 220.10 | 220.79 | 220.79 | 1,489 |
| Apr 16, 2025 | 225.13 | 225.13 | 220.10 | 222.78 | 222.78 | 3,050 |
| Apr 15, 2025 | 220.12 | 223.93 | 216.00 | 222.48 | 222.48 | 3,320 |
| Apr 11, 2025 | 221.73 | 224.04 | 217.81 | 220.21 | 220.21 | 950 |
| Apr 9, 2025 | 217.55 | 224.09 | 210.80 | 214.57 | 214.57 | 4,870 |
| Apr 8, 2025 | 213.41 | 222.98 | 211.70 | 221.20 | 221.20 | 3,497 |
| Apr 7, 2025 | 208.33 | 215.99 | 190.00 | 210.41 | 210.41 | 9,745 |
| Apr 4, 2025 | 229.00 | 229.00 | 217.21 | 222.33 | 222.33 | 3,502 |
| Apr 3, 2025 | 220.01 | 229.00 | 219.51 | 223.00 | 223.00 | 5,359 |
| Apr 2, 2025 | 226.92 | 229.50 | 221.20 | 223.24 | 223.24 | 1,906 |
| Apr 1, 2025 | 222.00 | 229.53 | 220.51 | 226.99 | 226.99 | 1,726 |
| Mar 28, 2025 | 235.25 | 235.26 | 220.22 | 221.90 | 221.90 | 7,523 |
| Mar 27, 2025 | 226.10 | 236.29 | 226.10 | 232.09 | 232.09 | 1,732 |
| Mar 26, 2025 | 233.00 | 239.98 | 223.52 | 237.15 | 237.15 | 5,746 |
| Mar 25, 2025 | 231.00 | 255.96 | 231.00 | 239.90 | 239.90 | 33,984 |
| Mar 24, 2025 | 221.06 | 223.18 | 218.60 | 219.84 | 219.84 | 1,932 |
| Mar 21, 2025 | 219.20 | 221.99 | 219.20 | 220.73 | 220.73 | 3,097 |
| Mar 20, 2025 | 212.06 | 224.00 | 212.05 | 220.89 | 220.89 | 2,669 |
| Mar 19, 2025 | 206.00 | 213.97 | 206.00 | 210.16 | 210.16 | 3,774 |
| Mar 18, 2025 | 205.51 | 205.51 | 205.51 | 205.51 | 205.51 | - |
| Mar 17, 2025 | 211.15 | 213.62 | 205.15 | 205.51 | 205.51 | 5,459 |
| Mar 13, 2025 | 215.05 | 215.05 | 209.50 | 211.21 | 211.21 | 3,271 |
| Mar 12, 2025 | 229.89 | 229.89 | 211.41 | 214.91 | 214.91 | 4,593 |
| Mar 11, 2025 | 217.41 | 219.75 | 217.41 | 219.05 | 219.05 | 1,132 |
| Mar 10, 2025 | 231.19 | 231.20 | 216.20 | 218.96 | 218.96 | 2,934 |
| Mar 7, 2025 | 221.60 | 222.42 | 214.00 | 220.59 | 220.59 | 1,295 |
| Mar 6, 2025 | 222.10 | 223.30 | 212.00 | 217.22 | 217.22 | 9,122 |
| Mar 5, 2025 | 216.38 | 224.97 | 216.38 | 219.97 | 219.97 | 6,189 |
| Mar 4, 2025 | 217.77 | 217.77 | 211.23 | 216.70 | 216.70 | 3,954 |
| Mar 3, 2025 | 225.00 | 225.00 | 212.10 | 213.19 | 213.19 | 7,297 |
| Feb 28, 2025 | 215.03 | 228.00 | 211.99 | 216.80 | 216.80 | 3,118 |
| Feb 27, 2025 | 234.24 | 234.25 | 217.71 | 224.06 | 224.06 | 4,286 |
| Feb 25, 2025 | 235.82 | 235.82 | 220.30 | 225.84 | 225.84 | 1,682 |
| Feb 24, 2025 | 230.75 | 239.00 | 224.71 | 232.55 | 232.55 | 4,390 |
| Feb 21, 2025 | 234.36 | 239.18 | 226.26 | 233.66 | 233.66 | 2,318 |
| Feb 20, 2025 | 232.70 | 232.70 | 227.21 | 231.81 | 231.81 | 1,394 |
| Feb 19, 2025 | 215.66 | 230.39 | 213.98 | 228.14 | 228.14 | 2,663 |
| Feb 18, 2025 | 212.16 | 224.03 | 212.16 | 214.42 | 214.42 | 4,521 |
| Feb 17, 2025 | 234.99 | 234.99 | 215.00 | 219.17 | 219.17 | 5,887 |
| Feb 14, 2025 | 234.01 | 234.01 | 225.00 | 227.90 | 227.90 | 3,146 |
| Feb 13, 2025 | 242.11 | 242.11 | 224.00 | 234.69 | 234.69 | 4,316 |
| Feb 12, 2025 | 239.57 | 240.80 | 215.00 | 228.73 | 228.73 | 8,867 |
| Feb 11, 2025 | 269.00 | 269.00 | 237.00 | 239.50 | 239.50 | 6,040 |
| Feb 10, 2025 | 259.99 | 262.01 | 251.90 | 254.67 | 254.67 | 17,021 |
| Feb 7, 2025 | 259.82 | 259.82 | 245.00 | 246.05 | 246.05 | 2,961 |
| Feb 6, 2025 | 244.14 | 246.43 | 241.00 | 242.63 | 242.63 | 996 |
| Feb 5, 2025 | 239.64 | 243.00 | 234.01 | 240.65 | 240.65 | 3,836 |
| Feb 4, 2025 | 239.74 | 243.17 | 231.31 | 239.72 | 239.72 | 3,967 |
| Feb 3, 2025 | 242.00 | 242.00 | 233.02 | 239.74 | 239.74 | 2,015 |
| Feb 1, 2025 | 249.30 | 249.30 | 241.68 | 242.10 | 242.10 | 909 |
| Jan 31, 2025 | 231.10 | 248.95 | 231.10 | 240.55 | 240.55 | 1,859 |
| Jan 30, 2025 | 227.25 | 242.45 | 227.25 | 240.20 | 240.20 | 6,213 |
| Jan 29, 2025 | 206.00 | 227.60 | 205.95 | 227.25 | 227.25 | 5,564 |
| Jan 28, 2025 | 224.60 | 224.60 | 202.00 | 206.95 | 206.95 | 8,227 |
| Jan 27, 2025 | 232.00 | 232.00 | 221.00 | 222.00 | 222.00 | 5,923 |
| Jan 24, 2025 | 238.55 | 242.45 | 235.00 | 237.40 | 237.40 | 2,389 |
| Jan 23, 2025 | 228.20 | 240.95 | 228.20 | 237.70 | 237.70 | 5,255 |
| Jan 22, 2025 | 253.80 | 253.80 | 235.00 | 236.55 | 236.55 | 7,757 |
| Jan 21, 2025 | 250.55 | 254.95 | 237.00 | 246.70 | 246.70 | 2,545 |
| Jan 20, 2025 | 252.50 | 256.05 | 245.00 | 250.90 | 250.90 | 1,751 |
| Jan 17, 2025 | 255.55 | 255.55 | 248.00 | 254.55 | 254.55 | 1,074 |
| Jan 16, 2025 | 259.95 | 259.95 | 251.80 | 253.65 | 253.65 | 1,593 |
| Jan 15, 2025 | 242.45 | 255.00 | 238.60 | 246.85 | 246.85 | 2,491 |
| Jan 14, 2025 | 240.00 | 243.80 | 234.10 | 239.15 | 239.15 | 4,063 |
| Jan 13, 2025 | 263.95 | 263.95 | 232.35 | 234.05 | 234.05 | 14,815 |
| Jan 10, 2025 | 266.90 | 268.00 | 256.10 | 258.15 | 258.15 | 4,596 |
| Jan 9, 2025 | 263.00 | 267.25 | 257.20 | 262.65 | 262.65 | 4,434 |
| Jan 8, 2025 | 261.10 | 265.00 | 242.25 | 258.65 | 258.65 | 7,437 |
| Jan 7, 2025 | 246.60 | 262.45 | 246.60 | 253.45 | 253.45 | 6,136 |
| Jan 6, 2025 | 257.35 | 259.90 | 254.00 | 256.40 | 256.40 | 4,765 |
| Jan 3, 2025 | 269.00 | 269.00 | 254.60 | 257.35 | 257.35 | 11,441 |
| Jan 2, 2025 | 262.65 | 265.80 | 260.00 | 261.65 | 261.65 | 3,831 |
| Jan 1, 2025 | 261.65 | 261.65 | 255.95 | 259.25 | 259.25 | 5,100 |
| Dec 31, 2024 | 268.00 | 268.00 | 259.10 | 260.70 | 260.70 | 2,713 |
| Dec 30, 2024 | 262.00 | 272.95 | 260.00 | 260.10 | 260.10 | 4,745 |
| Dec 27, 2024 | 273.65 | 274.95 | 262.40 | 265.80 | 265.80 | 8,116 |
| Dec 26, 2024 | 273.95 | 275.00 | 268.05 | 272.75 | 272.75 | 5,760 |
| Dec 24, 2024 | 273.00 | 273.40 | 261.05 | 268.00 | 268.00 | 6,403 |
| Dec 23, 2024 | 277.95 | 277.95 | 266.20 | 267.60 | 267.60 | 2,800 |
| Dec 20, 2024 | 268.00 | 273.05 | 262.10 | 264.85 | 264.85 | 7,778 |
| Dec 19, 2024 | 265.00 | 272.90 | 254.55 | 262.80 | 262.80 | 16,090 |
| Dec 18, 2024 | 273.00 | 274.00 | 269.00 | 270.45 | 270.45 | 4,015 |
| Dec 17, 2024 | 276.00 | 276.00 | 268.55 | 270.35 | 270.35 | 3,640 |
| Dec 16, 2024 | 275.00 | 278.00 | 270.00 | 271.80 | 271.80 | 5,645 |
| Dec 13, 2024 | 274.30 | 274.30 | 265.10 | 270.95 | 270.95 | 5,527 |
| Dec 12, 2024 | 274.45 | 276.45 | 272.00 | 273.80 | 273.80 | 2,150 |
| Dec 11, 2024 | 274.00 | 279.45 | 272.85 | 274.60 | 274.60 | 4,017 |
| Dec 10, 2024 | 276.45 | 279.00 | 270.05 | 274.25 | 274.25 | 6,413 |
| Dec 9, 2024 | 284.00 | 284.00 | 274.05 | 276.35 | 276.35 | 8,001 |
| Dec 6, 2024 | 285.05 | 285.05 | 268.55 | 275.95 | 275.95 | 11,881 |
| Dec 5, 2024 | 290.00 | 290.95 | 280.05 | 282.05 | 282.05 | 8,775 |
| Dec 4, 2024 | 290.00 | 290.00 | 275.00 | 278.35 | 278.35 | 16,883 |
| Dec 3, 2024 | 294.95 | 308.10 | 276.00 | 283.80 | 283.80 | 31,100 |
| Dec 2, 2024 | 275.65 | 297.00 | 274.35 | 294.95 | 294.95 | 21,439 |
| Nov 29, 2024 | 282.00 | 285.00 | 270.05 | 275.65 | 275.65 | 8,383 |
| Nov 28, 2024 | 276.65 | 281.10 | 273.55 | 276.75 | 276.75 | 3,768 |
| Nov 27, 2024 | 277.50 | 281.95 | 269.80 | 274.55 | 274.55 | 7,674 |
| Nov 26, 2024 | 289.00 | 289.80 | 265.00 | 274.95 | 274.95 | 7,632 |
| Nov 25, 2024 | 272.50 | 290.95 | 271.25 | 284.75 | 284.75 | 14,124 |
| Nov 22, 2024 | 268.05 | 280.25 | 268.05 | 271.65 | 271.65 | 4,694 |
| Nov 21, 2024 | 279.10 | 280.20 | 265.15 | 272.35 | 272.35 | 11,126 |
| Nov 19, 2024 | 278.00 | 290.00 | 266.00 | 279.10 | 279.10 | 11,961 |
| Nov 18, 2024 | 274.00 | 280.00 | 272.05 | 280.00 | 280.00 | 10,133 |
| Nov 14, 2024 | 250.65 | 269.55 | 250.00 | 266.70 | 266.70 | 11,519 |
| Nov 13, 2024 | 259.00 | 267.40 | 256.75 | 256.75 | 256.75 | 9,784 |
| Nov 12, 2024 | 271.10 | 276.60 | 270.25 | 270.25 | 270.25 | 6,970 |
| Nov 11, 2024 | 298.00 | 298.00 | 284.45 | 284.45 | 284.45 | 9,020 |
| Nov 8, 2024 | 301.05 | 313.95 | 295.00 | 299.40 | 299.40 | 11,304 |
| Nov 7, 2024 | 319.00 | 319.00 | 302.55 | 307.25 | 307.25 | 28,051 |
| Nov 6, 2024 | 281.00 | 314.70 | 281.00 | 314.10 | 314.10 | 90,319 |
| Nov 5, 2024 | 290.70 | 299.80 | 280.05 | 286.10 | 286.10 | 25,066 |
| Nov 4, 2024 | 265.00 | 297.70 | 248.75 | 290.70 | 290.70 | 28,858 |
| Nov 1, 2024 | 269.40 | 275.00 | 261.05 | 270.65 | 270.65 | 4,167 |
| Oct 31, 2024 | 249.58 | 275.77 | 246.56 | 269.38 | 269.38 | 25,515 |
| Oct 30, 2024 | 244.77 | 253.49 | 244.48 | 250.70 | 250.70 | 1,980 |
| Oct 29, 2024 | 252.95 | 255.48 | 242.00 | 244.77 | 244.77 | 5,160 |
| Oct 28, 2024 | 241.50 | 250.50 | 241.50 | 249.75 | 249.75 | 5,175 |
| Oct 25, 2024 | 265.00 | 269.40 | 236.85 | 241.69 | 241.69 | 29,712 |
| Oct 24, 2024 | 237.90 | 261.70 | 237.90 | 261.70 | 261.70 | 29,055 |
| Oct 23, 2024 | 243.07 | 254.89 | 230.00 | 237.91 | 237.91 | 12,783 |
| Oct 22, 2024 | 270.20 | 270.36 | 242.23 | 243.07 | 243.07 | 14,643 |
| Oct 21, 2024 | 280.30 | 282.00 | 263.68 | 269.15 | 269.15 | 7,004 |
| Oct 18, 2024 | 282.30 | 289.19 | 255.35 | 278.86 | 278.86 | 8,155 |
| Oct 17, 2024 | 282.00 | 286.55 | 276.00 | 280.83 | 280.83 | 12,592 |
| Oct 16, 2024 | 283.80 | 284.12 | 274.01 | 280.55 | 280.55 | 15,874 |
| Oct 15, 2024 | 278.00 | 289.40 | 275.97 | 280.50 | 280.50 | 25,756 |
| Oct 14, 2024 | 257.00 | 270.59 | 257.00 | 269.24 | 269.24 | 14,474 |
| Oct 11, 2024 | 251.00 | 271.00 | 251.00 | 262.10 | 262.10 | 21,165 |
| Oct 10, 2024 | 248.00 | 271.34 | 244.00 | 249.69 | 249.69 | 39,063 |
| Oct 9, 2024 | 244.00 | 252.39 | 244.00 | 246.68 | 246.68 | 4,375 |
| Oct 8, 2024 | 233.80 | 246.00 | 228.01 | 242.78 | 242.78 | 9,433 |
| Oct 7, 2024 | 250.00 | 260.00 | 236.00 | 238.60 | 238.60 | 32,279 |
| Oct 4, 2024 | 256.00 | 269.54 | 246.20 | 253.70 | 253.70 | 82,978 |
| Oct 3, 2024 | 230.41 | 253.45 | 215.20 | 245.04 | 245.04 | 156,474 |
| Oct 1, 2024 | 210.60 | 230.41 | 210.00 | 230.41 | 230.41 | 65,042 |
| Sep 30, 2024 | 207.00 | 216.80 | 205.27 | 209.47 | 209.47 | 3,805 |
| Sep 27, 2024 | 217.95 | 217.95 | 205.00 | 210.53 | 210.53 | 3,479 |
| Sep 26, 2024 | 216.00 | 217.50 | 213.00 | 215.10 | 215.10 | 1,285 |
| Sep 25, 2024 | 223.00 | 223.00 | 208.00 | 216.34 | 216.34 | 3,036 |
| Sep 24, 2024 | 218.00 | 218.00 | 209.80 | 212.91 | 212.91 | 1,384 |
| Sep 23, 2024 | 214.15 | 220.40 | 209.95 | 211.62 | 211.62 | 2,820 |
| Sep 20, 2024 | 206.99 | 212.00 | 201.00 | 209.91 | 209.91 | 2,621 |
| Sep 19, 2024 | 214.49 | 215.00 | 203.76 | 207.00 | 207.00 | 6,213 |
| Sep 18, 2024 | 216.41 | 223.90 | 207.00 | 214.49 | 214.49 | 3,227 |
| Sep 17, 2024 | 217.11 | 224.99 | 215.65 | 216.41 | 216.41 | 6,696 |
| Sep 16, 2024 | 237.74 | 237.74 | 218.11 | 227.00 | 227.00 | 8,823 |
| Sep 13, 2024 | 226.42 | 226.42 | 226.42 | 226.42 | 226.42 | 1,828 |
| Sep 12, 2024 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 2,153 |
| Sep 11, 2024 | 217.64 | 217.64 | 217.63 | 217.64 | 217.64 | 2,178 |
| Sep 10, 2024 | 213.38 | 213.38 | 209.35 | 213.38 | 213.38 | 2,902 |
| Sep 9, 2024 | 209.20 | 211.17 | 207.01 | 209.20 | 209.20 | 1,317 |
| Sep 6, 2024 | 211.17 | 211.17 | 211.17 | 211.17 | 211.17 | 600 |
| Sep 5, 2024 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | 1,002 |
| Sep 4, 2024 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | 2,483 |
| Sep 3, 2024 | 224.37 | 228.25 | 224.37 | 224.37 | 224.37 | 2,602 |
| Sep 2, 2024 | 228.95 | 229.19 | 228.95 | 228.95 | 228.95 | 3,893 |
| Aug 30, 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 4,443 |
| Aug 29, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 5,066 |
| Aug 28, 2024 | 216.00 | 216.00 | 214.95 | 216.00 | 216.00 | 2,567 |
| Aug 27, 2024 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | 6,979 |
| Aug 26, 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 579 |
| Aug 23, 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 943 |
| Aug 22, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 1,315 |
| Aug 21, 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | 3,834 |
| Aug 20, 2024 | 194.80 | 194.80 | 192.30 | 194.80 | 194.80 | 4,077 |
| Aug 19, 2024 | 191.00 | 194.00 | 191.00 | 191.00 | 191.00 | 5,944 |
| Aug 16, 2024 | 194.05 | 198.00 | 194.05 | 194.05 | 194.05 | 1,588 |
| Aug 14, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 7,836 |
| Aug 13, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 829 |
| Aug 12, 2024 | 206.10 | 206.50 | 206.10 | 206.10 | 206.10 | 4,495 |
| Aug 9, 2024 | 2:1 Stock Splits | |||||
| Aug 9, 2024 | 210.30 | 210.30 | 206.00 | 210.30 | 210.30 | 3,633 |
| Aug 8, 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | 5,280 |
| Aug 7, 2024 | 210.38 | 210.38 | 210.38 | 210.38 | 210.38 | 2,116 |
| Aug 6, 2024 | 214.65 | 217.48 | 214.65 | 214.65 | 214.65 | 3,248 |
| Aug 5, 2024 | 230.35 | 230.35 | 218.85 | 219.02 | 219.02 | 27,908 |
| Aug 2, 2024 | 230.35 | 230.35 | 211.05 | 230.35 | 230.35 | 46,870 |
| Aug 1, 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 5,392 |
| Jul 31, 2024 | 200.00 | 208.98 | 200.00 | 208.98 | 208.98 | 9,262 |
| Jul 30, 2024 | 197.00 | 199.05 | 192.50 | 199.02 | 199.02 | 15,714 |
| Jul 29, 2024 | 199.50 | 199.50 | 188.00 | 189.57 | 189.57 | 8,398 |
| Jul 26, 2024 | 192.90 | 198.50 | 192.00 | 195.10 | 195.10 | 5,928 |
| Jul 25, 2024 | 188.48 | 199.73 | 188.48 | 192.90 | 192.90 | 6,880 |
| Jul 24, 2024 | 197.63 | 197.63 | 189.75 | 190.23 | 190.23 | 2,870 |
| Jul 23, 2024 | 200.00 | 200.00 | 187.50 | 188.23 | 188.23 | 3,170 |
| Jul 22, 2024 | 194.25 | 194.25 | 187.50 | 191.43 | 191.43 | 6,438 |
| Jul 19, 2024 | 190.00 | 193.25 | 185.57 | 189.88 | 189.88 | 4,258 |
| Jul 18, 2024 | 194.50 | 194.50 | 185.00 | 190.00 | 190.00 | 4,078 |
| Jul 16, 2024 | 189.00 | 193.00 | 189.00 | 189.05 | 189.05 | 988 |
| Jul 15, 2024 | 189.90 | 193.00 | 186.25 | 190.05 | 190.05 | 3,080 |
| Jul 12, 2024 | 191.38 | 196.35 | 186.82 | 189.90 | 189.90 | 3,222 |
| Jul 11, 2024 | 187.50 | 191.73 | 185.00 | 191.38 | 191.38 | 2,086 |
| Jul 10, 2024 | 193.00 | 193.00 | 186.00 | 187.00 | 187.00 | 3,364 |
| Jul 9, 2024 | 189.75 | 192.50 | 187.00 | 188.45 | 188.45 | 2,264 |
| Jul 8, 2024 | 190.00 | 191.00 | 185.00 | 187.07 | 187.07 | 4,068 |
| Jul 5, 2024 | 190.68 | 194.40 | 187.00 | 189.45 | 189.45 | 3,816 |
| Jul 4, 2024 | 192.50 | 196.82 | 189.00 | 190.68 | 190.68 | 4,630 |
| Jul 3, 2024 | 187.50 | 197.45 | 184.90 | 191.82 | 191.82 | 4,318 |
| Jul 2, 2024 | 187.25 | 190.25 | 186.50 | 188.30 | 188.30 | 4,706 |
| Jul 1, 2024 | 190.00 | 194.40 | 185.50 | 190.25 | 190.25 | 5,954 |
| Jun 28, 2024 | 194.00 | 194.00 | 186.50 | 187.75 | 187.75 | 4,328 |
| Jun 27, 2024 | 191.50 | 193.50 | 187.50 | 190.52 | 190.52 | 5,936 |
| Jun 26, 2024 | 193.00 | 198.48 | 187.90 | 191.05 | 191.05 | 7,326 |
| Jun 25, 2024 | 194.95 | 198.93 | 190.02 | 194.57 | 194.57 | 4,826 |
| Jun 24, 2024 | 195.50 | 199.45 | 186.55 | 194.98 | 194.98 | 10,944 |
| Jun 21, 2024 | 203.95 | 203.95 | 190.00 | 194.32 | 194.32 | 6,566 |
| Jun 20, 2024 | 202.35 | 204.95 | 192.50 | 199.00 | 199.00 | 26,450 |
| Jun 19, 2024 | 205.00 | 207.07 | 192.57 | 202.50 | 202.50 | 60,832 |
| Jun 18, 2024 | 179.40 | 192.50 | 179.38 | 188.25 | 188.25 | 37,712 |
| Jun 14, 2024 | 176.50 | 177.48 | 170.85 | 176.30 | 176.30 | 16,012 |
| Jun 13, 2024 | 171.95 | 176.90 | 168.68 | 173.07 | 173.07 | 7,650 |
| Jun 12, 2024 | 175.95 | 177.70 | 168.38 | 170.60 | 170.60 | 10,446 |
| Jun 11, 2024 | 174.30 | 175.98 | 172.50 | 172.73 | 172.73 | 7,680 |
| Jun 10, 2024 | 177.00 | 177.00 | 172.15 | 173.48 | 173.48 | 9,510 |
| Jun 7, 2024 | 179.50 | 179.50 | 169.38 | 172.07 | 172.07 | 13,226 |
| Jun 6, 2024 | 178.48 | 179.45 | 168.10 | 177.07 | 177.07 | 19,144 |
| Jun 5, 2024 | 165.57 | 174.98 | 161.07 | 172.90 | 172.90 | 18,394 |
| Jun 4, 2024 | 177.95 | 177.95 | 164.63 | 169.00 | 169.00 | 29,680 |
| Jun 3, 2024 | 181.15 | 184.07 | 171.52 | 173.27 | 173.27 | 40,972 |
| May 31, 2024 | 172.50 | 177.57 | 172.50 | 177.57 | 177.57 | 36,626 |
| May 30, 2024 | 161.07 | 169.13 | 156.02 | 169.13 | 169.13 | 22,146 |
| May 29, 2024 | 161.35 | 163.98 | 157.50 | 161.07 | 161.07 | 11,828 |
| May 28, 2024 | 167.50 | 167.50 | 156.10 | 158.35 | 158.35 | 17,138 |
| May 27, 2024 | 168.95 | 169.00 | 161.13 | 161.82 | 161.82 | 12,400 |
| May 24, 2024 | 163.77 | 168.50 | 163.07 | 165.98 | 165.98 | 20,034 |
| May 23, 2024 | 169.98 | 169.98 | 162.63 | 163.60 | 163.60 | 16,578 |
| May 22, 2024 | 170.98 | 171.73 | 165.52 | 167.15 | 167.15 | 27,944 |
| May 21, 2024 | 175.95 | 176.25 | 166.18 | 170.98 | 170.98 | 34,108 |
| May 17, 2024 | 175.07 | 183.50 | 171.50 | 172.05 | 172.05 | 33,642 |
| May 16, 2024 | 184.50 | 184.50 | 172.95 | 175.90 | 175.90 | 60,566 |
| May 15, 2024 | 191.50 | 192.50 | 176.13 | 182.05 | 182.05 | 110,752 |
| May 14, 2024 | 175.00 | 183.35 | 175.00 | 183.35 | 183.35 | 49,668 |
| May 13, 2024 | 166.50 | 166.70 | 158.38 | 166.70 | 166.70 | 160,534 |