NSE - Delayed Quote INR
Optiemus Infracom Limited (OPTIEMUS.NS)
511.10
+10.65
+(2.13%)
At close: 3:30:02 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 | 480.00 | 515.00 | 480.00 | 511.10 | 511.10 | 240,161 |
| May 8, 2025 | 524.10 | 530.00 | 492.60 | 500.45 | 500.45 | 134,258 |
| May 7, 2025 | 505.00 | 527.90 | 500.00 | 521.25 | 521.25 | 285,940 |
| May 6, 2025 | 549.00 | 552.00 | 503.05 | 505.00 | 505.00 | 259,139 |
| May 5, 2025 | 513.50 | 550.05 | 513.50 | 542.75 | 542.75 | 381,758 |
| May 2, 2025 | 520.00 | 530.00 | 514.10 | 520.20 | 520.20 | 124,732 |
| Apr 30, 2025 | 514.75 | 529.90 | 505.00 | 518.85 | 518.85 | 216,916 |
| Apr 29, 2025 | 519.25 | 529.80 | 500.50 | 519.75 | 519.75 | 382,882 |
| Apr 28, 2025 | 494.00 | 524.30 | 490.70 | 515.15 | 515.15 | 280,931 |
| Apr 25, 2025 | 523.90 | 529.15 | 482.20 | 488.45 | 488.45 | 389,461 |
| Apr 24, 2025 | 534.95 | 539.70 | 520.00 | 521.50 | 521.50 | 185,695 |
| Apr 23, 2025 | 502.00 | 535.45 | 500.50 | 531.15 | 531.15 | 574,768 |
| Apr 22, 2025 | 499.40 | 525.00 | 490.05 | 497.20 | 497.20 | 416,136 |
| Apr 21, 2025 | 493.00 | 499.00 | 480.05 | 496.05 | 496.05 | 152,252 |
| Apr 17, 2025 | 483.00 | 500.95 | 483.00 | 487.80 | 487.80 | 330,301 |
| Apr 16, 2025 | 451.00 | 492.15 | 445.50 | 480.25 | 480.25 | 776,135 |
| Apr 15, 2025 | 427.90 | 447.45 | 420.00 | 447.45 | 447.45 | 142,901 |
| Apr 11, 2025 | 402.00 | 412.00 | 400.00 | 406.80 | 406.80 | 102,130 |
| Apr 9, 2025 | 405.00 | 405.00 | 384.00 | 390.25 | 390.25 | 117,648 |
| Apr 8, 2025 | 405.00 | 414.95 | 394.55 | 404.05 | 404.05 | 95,807 |
| Apr 7, 2025 | 378.45 | 401.95 | 378.45 | 394.40 | 394.40 | 262,253 |
| Apr 4, 2025 | 446.00 | 446.00 | 420.50 | 420.50 | 420.50 | 137,273 |
| Apr 3, 2025 | 428.50 | 456.60 | 428.50 | 442.60 | 442.60 | 137,725 |
| Apr 2, 2025 | 435.00 | 443.70 | 418.55 | 434.90 | 434.90 | 101,415 |
| Apr 1, 2025 | 433.00 | 444.00 | 425.85 | 432.70 | 432.70 | 153,196 |
| Mar 28, 2025 | 436.00 | 445.45 | 413.40 | 427.55 | 427.55 | 294,358 |
| Mar 27, 2025 | 412.00 | 431.60 | 406.00 | 431.60 | 431.60 | 461,533 |
| Mar 26, 2025 | 432.00 | 435.95 | 410.05 | 411.05 | 411.05 | 244,046 |
| Mar 25, 2025 | 459.95 | 463.40 | 431.25 | 431.60 | 431.60 | 207,882 |
| Mar 24, 2025 | 460.00 | 465.00 | 447.55 | 453.95 | 453.95 | 227,668 |
| Mar 21, 2025 | 454.00 | 469.65 | 446.00 | 452.30 | 452.30 | 383,740 |
| Mar 20, 2025 | 438.00 | 447.30 | 431.20 | 447.30 | 447.30 | 341,513 |
| Mar 19, 2025 | 411.70 | 426.00 | 407.75 | 426.00 | 426.00 | 78,358 |
| Mar 18, 2025 | 387.10 | 387.10 | 387.10 | 387.10 | 387.10 | - |
| Mar 17, 2025 | 405.10 | 415.00 | 383.90 | 387.10 | 387.10 | 289,065 |
| Mar 13, 2025 | 415.15 | 426.95 | 398.25 | 404.10 | 404.10 | 238,153 |
| Mar 12, 2025 | 434.90 | 434.90 | 406.10 | 416.10 | 416.10 | 226,092 |
| Mar 11, 2025 | 433.15 | 433.15 | 415.80 | 426.60 | 426.60 | 304,951 |
| Mar 10, 2025 | 469.90 | 470.90 | 437.20 | 437.65 | 437.65 | 95,891 |
| Mar 7, 2025 | 455.00 | 471.30 | 455.00 | 460.20 | 460.20 | 94,237 |
| Mar 6, 2025 | 456.00 | 476.80 | 454.20 | 460.50 | 460.50 | 263,805 |
| Mar 5, 2025 | 433.05 | 455.95 | 433.00 | 455.95 | 455.95 | 125,292 |
| Mar 4, 2025 | 412.10 | 443.35 | 412.10 | 434.25 | 434.25 | 152,622 |
| Mar 3, 2025 | 445.00 | 455.00 | 419.15 | 422.25 | 422.25 | 266,336 |
| Feb 28, 2025 | 452.00 | 460.30 | 432.30 | 441.20 | 441.20 | 195,809 |
| Feb 27, 2025 | 485.45 | 489.50 | 455.00 | 458.95 | 458.95 | 184,333 |
| Feb 25, 2025 | 498.70 | 502.80 | 480.15 | 484.70 | 484.70 | 321,250 |
| Feb 24, 2025 | 480.25 | 508.00 | 469.95 | 494.30 | 494.30 | 164,667 |
| Feb 21, 2025 | 490.00 | 537.05 | 486.30 | 493.15 | 493.15 | 149,723 |
| Feb 20, 2025 | 493.00 | 510.90 | 493.00 | 499.55 | 499.55 | 113,081 |
| Feb 19, 2025 | 497.00 | 518.45 | 491.00 | 494.70 | 494.70 | 169,471 |
| Feb 18, 2025 | 512.10 | 523.00 | 475.00 | 498.30 | 498.30 | 263,329 |
| Feb 17, 2025 | 520.00 | 536.90 | 496.25 | 517.45 | 517.45 | 163,259 |
| Feb 14, 2025 | 563.70 | 563.70 | 513.05 | 537.15 | 537.15 | 194,540 |
| Feb 13, 2025 | 567.00 | 583.00 | 546.30 | 564.25 | 564.25 | 242,417 |
| Feb 12, 2025 | 562.00 | 589.15 | 534.90 | 554.95 | 554.95 | 584,922 |
| Feb 11, 2025 | 663.85 | 663.85 | 589.30 | 594.30 | 594.30 | 210,093 |
| Feb 10, 2025 | 666.00 | 666.00 | 624.95 | 654.75 | 654.75 | 208,940 |
| Feb 7, 2025 | 659.00 | 673.90 | 644.85 | 655.40 | 655.40 | 140,209 |
| Feb 6, 2025 | 622.30 | 664.00 | 619.05 | 648.90 | 648.90 | 188,301 |
| Feb 5, 2025 | 623.00 | 629.30 | 611.60 | 618.65 | 618.65 | 258,269 |
| Feb 4, 2025 | 601.20 | 629.75 | 601.20 | 617.70 | 617.70 | 248,574 |
| Feb 3, 2025 | 611.00 | 621.55 | 597.70 | 599.80 | 599.80 | 152,274 |
| Feb 1, 2025 | 652.00 | 659.55 | 619.00 | 629.15 | 629.15 | 72,273 |
| Jan 31, 2025 | 640.00 | 666.00 | 631.55 | 649.75 | 649.75 | 130,533 |
| Jan 30, 2025 | 622.00 | 648.95 | 621.15 | 643.65 | 643.65 | 129,342 |
| Jan 29, 2025 | 582.65 | 618.05 | 581.00 | 618.05 | 618.05 | 122,773 |
| Jan 28, 2025 | 622.85 | 630.00 | 588.20 | 588.65 | 588.65 | 184,243 |
| Jan 27, 2025 | 650.00 | 650.00 | 619.15 | 619.15 | 619.15 | 141,449 |
| Jan 24, 2025 | 672.10 | 679.40 | 647.15 | 651.70 | 651.70 | 100,073 |
| Jan 23, 2025 | 685.00 | 693.95 | 662.35 | 676.65 | 676.65 | 112,831 |
| Jan 22, 2025 | 682.00 | 687.80 | 638.15 | 672.55 | 672.55 | 145,793 |
| Jan 21, 2025 | 708.00 | 714.00 | 667.70 | 671.70 | 671.70 | 94,123 |
| Jan 20, 2025 | 684.90 | 708.30 | 675.75 | 702.80 | 702.80 | 68,455 |
| Jan 17, 2025 | 690.00 | 699.95 | 672.25 | 680.70 | 680.70 | 66,615 |
| Jan 16, 2025 | 693.00 | 706.30 | 685.95 | 688.65 | 688.65 | 78,265 |
| Jan 15, 2025 | 725.00 | 725.00 | 675.50 | 687.65 | 687.65 | 162,951 |
| Jan 14, 2025 | 664.00 | 697.05 | 637.60 | 696.45 | 696.45 | 345,740 |
| Jan 13, 2025 | 690.00 | 693.50 | 663.90 | 663.90 | 663.90 | 218,120 |
| Jan 10, 2025 | 735.00 | 746.95 | 698.65 | 698.80 | 698.80 | 191,110 |
| Jan 9, 2025 | 774.00 | 787.00 | 732.05 | 735.40 | 735.40 | 125,213 |
| Jan 8, 2025 | 743.90 | 773.70 | 715.70 | 764.95 | 764.95 | 217,839 |
| Jan 7, 2025 | 751.00 | 764.30 | 730.80 | 736.90 | 736.90 | 219,318 |
| Jan 6, 2025 | 785.00 | 793.00 | 735.15 | 737.05 | 737.05 | 248,791 |
| Jan 3, 2025 | 768.00 | 779.35 | 750.00 | 773.80 | 773.80 | 398,651 |
| Jan 2, 2025 | 721.95 | 754.30 | 721.95 | 742.25 | 742.25 | 216,047 |
| Jan 1, 2025 | 698.25 | 733.15 | 691.50 | 720.85 | 720.85 | 164,559 |
| Dec 31, 2024 | 695.45 | 706.00 | 690.10 | 698.25 | 698.25 | 40,023 |
| Dec 30, 2024 | 706.50 | 720.00 | 682.55 | 697.20 | 697.20 | 66,872 |
| Dec 27, 2024 | 722.65 | 739.00 | 702.00 | 706.10 | 706.10 | 49,449 |
| Dec 26, 2024 | 735.00 | 761.00 | 707.15 | 712.75 | 712.75 | 61,468 |
| Dec 24, 2024 | 704.45 | 739.55 | 698.05 | 734.25 | 734.25 | 58,638 |
| Dec 23, 2024 | 711.00 | 735.00 | 693.00 | 704.45 | 704.45 | 43,550 |
| Dec 20, 2024 | 730.00 | 759.80 | 710.00 | 717.70 | 717.70 | 65,757 |
| Dec 19, 2024 | 714.50 | 763.00 | 707.05 | 743.15 | 743.15 | 42,565 |
| Dec 18, 2024 | 758.15 | 769.80 | 735.00 | 743.90 | 743.90 | 51,707 |
| Dec 17, 2024 | 774.65 | 784.00 | 752.00 | 758.15 | 758.15 | 82,292 |
| Dec 16, 2024 | 780.00 | 785.00 | 762.00 | 771.30 | 771.30 | 52,472 |
| Dec 13, 2024 | 776.10 | 788.00 | 741.95 | 783.50 | 783.50 | 151,387 |
| Dec 12, 2024 | 801.00 | 812.40 | 771.00 | 781.00 | 781.00 | 86,845 |
| Dec 11, 2024 | 774.75 | 809.75 | 760.10 | 801.65 | 801.65 | 167,755 |
| Dec 10, 2024 | 730.00 | 774.80 | 725.60 | 774.75 | 774.75 | 235,393 |
| Dec 9, 2024 | 734.00 | 740.00 | 722.70 | 737.95 | 737.95 | 60,962 |
| Dec 6, 2024 | 748.80 | 748.80 | 725.50 | 734.00 | 734.00 | 105,117 |
| Dec 5, 2024 | 719.80 | 746.40 | 700.00 | 738.30 | 738.30 | 126,458 |
| Dec 4, 2024 | 720.00 | 729.80 | 699.00 | 711.50 | 711.50 | 61,592 |
| Dec 3, 2024 | 729.00 | 735.00 | 711.00 | 716.40 | 716.40 | 77,156 |
| Dec 2, 2024 | 699.70 | 726.85 | 692.00 | 726.85 | 726.85 | 190,453 |
| Nov 29, 2024 | 679.80 | 698.90 | 652.00 | 692.25 | 692.25 | 99,724 |
| Nov 28, 2024 | 680.20 | 694.00 | 661.00 | 667.20 | 667.20 | 123,281 |
| Nov 27, 2024 | 650.00 | 682.00 | 640.00 | 674.65 | 674.65 | 110,070 |
| Nov 26, 2024 | 648.00 | 659.80 | 631.70 | 650.85 | 650.85 | 80,189 |
| Nov 25, 2024 | 670.65 | 670.65 | 620.00 | 662.10 | 662.10 | 191,412 |
| Nov 22, 2024 | 606.70 | 638.75 | 598.50 | 638.75 | 638.75 | 135,267 |
| Nov 21, 2024 | 596.95 | 614.00 | 576.00 | 608.35 | 608.35 | 75,401 |
| Nov 19, 2024 | 590.15 | 618.00 | 589.00 | 599.30 | 599.30 | 58,285 |
| Nov 18, 2024 | 627.00 | 630.00 | 599.80 | 602.55 | 602.55 | 66,582 |
| Nov 14, 2024 | 595.00 | 640.45 | 579.60 | 631.35 | 631.35 | 177,554 |
| Nov 13, 2024 | 639.00 | 641.90 | 609.90 | 610.10 | 610.10 | 77,425 |
| Nov 12, 2024 | 660.60 | 670.00 | 640.00 | 642.00 | 642.00 | 49,217 |
| Nov 11, 2024 | 679.00 | 690.00 | 654.00 | 658.60 | 658.60 | 23,709 |
| Nov 8, 2024 | 672.00 | 690.00 | 655.25 | 670.35 | 670.35 | 35,939 |
| Nov 7, 2024 | 699.00 | 711.00 | 670.65 | 675.25 | 675.25 | 40,495 |
| Nov 6, 2024 | 680.80 | 703.90 | 660.00 | 693.30 | 693.30 | 79,421 |
| Nov 5, 2024 | 661.95 | 683.95 | 655.00 | 673.80 | 673.80 | 36,764 |
| Nov 4, 2024 | 690.00 | 698.80 | 655.00 | 670.10 | 670.10 | 72,969 |
| Nov 1, 2024 | 697.85 | 704.00 | 670.00 | 688.15 | 688.15 | 37,101 |
| Oct 31, 2024 | 709.80 | 715.00 | 661.00 | 672.40 | 672.40 | 98,461 |
| Oct 30, 2024 | 668.00 | 683.55 | 652.00 | 683.55 | 683.55 | 31,290 |
| Oct 29, 2024 | 639.00 | 651.00 | 635.10 | 651.00 | 651.00 | 35,654 |
| Oct 28, 2024 | 590.50 | 620.00 | 580.00 | 620.00 | 620.00 | 77,319 |
| Oct 25, 2024 | 604.00 | 625.00 | 582.60 | 590.50 | 590.50 | 131,901 |
| Oct 24, 2024 | 635.00 | 638.65 | 608.00 | 613.25 | 613.25 | 59,587 |
| Oct 23, 2024 | 639.70 | 645.70 | 613.10 | 638.65 | 638.65 | 119,390 |
| Oct 22, 2024 | 670.00 | 672.80 | 645.35 | 645.35 | 645.35 | 68,578 |
| Oct 21, 2024 | 720.00 | 728.80 | 678.00 | 679.30 | 679.30 | 94,806 |
| Oct 18, 2024 | 711.00 | 725.00 | 684.25 | 713.65 | 713.65 | 63,856 |
| Oct 17, 2024 | 742.00 | 749.00 | 702.35 | 711.50 | 711.50 | 70,072 |
| Oct 16, 2024 | 745.90 | 764.05 | 727.00 | 735.20 | 735.20 | 78,926 |
| Oct 15, 2024 | 710.00 | 747.85 | 682.80 | 745.30 | 745.30 | 146,814 |
| Oct 14, 2024 | 742.00 | 752.00 | 700.00 | 712.25 | 712.25 | 74,889 |
| Oct 11, 2024 | 739.80 | 759.00 | 707.10 | 736.10 | 736.10 | 167,327 |
| Oct 10, 2024 | 742.65 | 742.65 | 732.65 | 742.65 | 742.65 | 43,048 |
| Oct 9, 2024 | 703.80 | 707.30 | 700.00 | 707.30 | 707.30 | 30,077 |
| Oct 8, 2024 | 641.60 | 673.65 | 609.55 | 673.65 | 673.65 | 198,465 |
| Oct 7, 2024 | 701.00 | 715.00 | 638.65 | 641.60 | 641.60 | 541,130 |
| Oct 4, 2024 | 737.00 | 747.00 | 683.60 | 709.60 | 709.60 | 390,695 |
| Oct 3, 2024 | 761.45 | 799.90 | 728.50 | 737.85 | 737.85 | 488,743 |
| Oct 1, 2024 | 819.50 | 825.05 | 761.00 | 767.35 | 767.35 | 391,772 |
| Sep 30, 2024 | 851.20 | 855.00 | 802.00 | 815.35 | 815.35 | 402,266 |
| Sep 27, 2024 | 805.00 | 864.00 | 785.55 | 851.20 | 851.20 | 652,937 |
| Sep 26, 2024 | 850.00 | 873.80 | 765.55 | 791.15 | 791.15 | 956,012 |
| Sep 25, 2024 | 728.70 | 859.85 | 727.30 | 841.35 | 841.35 | 2,070,279 |
| Sep 24, 2024 | 754.70 | 775.35 | 724.15 | 730.25 | 730.25 | 517,817 |
| Sep 23, 2024 | 672.45 | 788.10 | 672.45 | 750.85 | 750.85 | 1,871,102 |
| Sep 20, 2024 | 657.10 | 683.00 | 640.05 | 670.70 | 670.70 | 342,533 |
| Sep 19, 2024 | 651.00 | 679.90 | 625.00 | 654.80 | 654.80 | 523,982 |
| Sep 18, 2024 | 632.00 | 666.60 | 631.35 | 645.30 | 645.30 | 322,394 |
| Sep 17, 2024 | 650.15 | 669.80 | 628.25 | 633.60 | 633.60 | 265,587 |
| Sep 16, 2024 | 659.00 | 683.80 | 646.65 | 656.80 | 656.80 | 543,574 |
| Sep 13, 2024 | 620.00 | 658.00 | 615.25 | 653.35 | 653.35 | 846,020 |
| Sep 12, 2024 | 567.00 | 638.00 | 567.00 | 612.55 | 612.55 | 1,628,803 |
| Sep 11, 2024 | 575.50 | 579.75 | 561.20 | 563.05 | 563.05 | 159,031 |
| Sep 10, 2024 | 578.15 | 594.00 | 572.65 | 575.65 | 575.65 | 145,214 |
| Sep 9, 2024 | 597.90 | 599.45 | 570.00 | 574.15 | 574.15 | 195,269 |
| Sep 6, 2024 | 574.00 | 610.00 | 564.50 | 588.90 | 588.90 | 437,031 |
| Sep 5, 2024 | 568.00 | 578.65 | 562.55 | 570.85 | 570.85 | 140,530 |
| Sep 4, 2024 | 560.30 | 569.70 | 549.90 | 565.25 | 565.25 | 180,128 |
| Sep 3, 2024 | 567.50 | 576.30 | 556.00 | 566.05 | 566.05 | 202,383 |
| Sep 2, 2024 | 590.00 | 595.85 | 561.10 | 567.30 | 567.30 | 305,245 |
| Aug 30, 2024 | 580.00 | 595.50 | 576.10 | 586.20 | 586.20 | 227,005 |
| Aug 29, 2024 | 596.25 | 598.45 | 569.50 | 578.00 | 578.00 | 374,825 |
| Aug 28, 2024 | 597.00 | 612.50 | 591.00 | 593.50 | 593.50 | 252,289 |
| Aug 27, 2024 | 588.50 | 607.90 | 581.90 | 596.05 | 596.05 | 304,627 |
| Aug 26, 2024 | 604.00 | 613.80 | 583.95 | 588.55 | 588.55 | 673,241 |
| Aug 23, 2024 | 576.00 | 605.00 | 570.00 | 598.30 | 598.30 | 881,329 |
| Aug 22, 2024 | 575.00 | 583.10 | 565.95 | 576.00 | 576.00 | 464,602 |
| Aug 21, 2024 | 567.90 | 589.65 | 555.00 | 574.35 | 574.35 | 1,600,505 |
| Aug 20, 2024 | 510.00 | 570.00 | 506.05 | 564.95 | 564.95 | 3,165,112 |
| Aug 19, 2024 | 491.10 | 509.70 | 490.10 | 505.85 | 505.85 | 340,169 |
| Aug 16, 2024 | 495.25 | 499.70 | 481.95 | 491.10 | 491.10 | 348,057 |
| Aug 14, 2024 | 475.55 | 495.00 | 466.00 | 489.75 | 489.75 | 1,436,257 |
| Aug 13, 2024 | 516.90 | 527.60 | 492.00 | 495.30 | 495.30 | 588,689 |
| Aug 12, 2024 | 529.95 | 543.70 | 512.00 | 515.35 | 515.35 | 735,005 |
| Aug 9, 2024 | 489.90 | 533.00 | 487.00 | 528.00 | 528.00 | 1,757,619 |
| Aug 8, 2024 | 488.00 | 502.65 | 475.80 | 479.30 | 479.30 | 941,132 |
| Aug 7, 2024 | 448.70 | 511.00 | 448.70 | 491.25 | 491.25 | 1,641,373 |
| Aug 6, 2024 | 459.70 | 468.70 | 440.10 | 442.95 | 442.95 | 573,018 |
| Aug 5, 2024 | 464.90 | 470.00 | 441.95 | 448.00 | 448.00 | 890,194 |
| Aug 2, 2024 | 454.90 | 487.00 | 452.45 | 473.40 | 473.40 | 937,445 |
| Aug 1, 2024 | 470.65 | 470.65 | 452.05 | 456.75 | 456.75 | 385,084 |
| Jul 31, 2024 | 478.70 | 489.00 | 467.00 | 470.80 | 470.80 | 496,845 |
| Jul 30, 2024 | 448.80 | 486.00 | 448.55 | 474.75 | 474.75 | 1,544,928 |
| Jul 29, 2024 | 451.05 | 457.00 | 443.00 | 447.95 | 447.95 | 640,385 |
| Jul 26, 2024 | 450.90 | 462.00 | 442.55 | 447.70 | 447.70 | 726,410 |
| Jul 25, 2024 | 437.05 | 469.00 | 434.15 | 444.80 | 444.80 | 3,048,894 |
| Jul 24, 2024 | 394.90 | 458.00 | 391.95 | 438.80 | 438.80 | 2,839,020 |
| Jul 23, 2024 | 394.00 | 402.50 | 358.60 | 394.90 | 394.90 | 700,556 |
| Jul 22, 2024 | 373.15 | 395.05 | 369.70 | 388.95 | 388.95 | 287,323 |
| Jul 19, 2024 | 390.10 | 391.65 | 374.10 | 382.50 | 382.50 | 217,252 |
| Jul 18, 2024 | 397.95 | 408.00 | 382.60 | 388.40 | 388.40 | 292,606 |
| Jul 16, 2024 | 403.70 | 407.90 | 395.05 | 396.65 | 396.65 | 194,213 |
| Jul 15, 2024 | 401.00 | 419.00 | 390.00 | 401.15 | 401.15 | 427,914 |
| Jul 12, 2024 | 406.80 | 412.80 | 391.00 | 398.40 | 398.40 | 343,358 |
| Jul 11, 2024 | 398.90 | 413.00 | 396.20 | 407.80 | 407.80 | 469,015 |
| Jul 10, 2024 | 409.55 | 420.50 | 388.00 | 396.20 | 396.20 | 894,615 |
| Jul 9, 2024 | 379.00 | 431.50 | 366.50 | 407.85 | 407.85 | 3,162,407 |
| Jul 8, 2024 | 376.80 | 393.00 | 372.55 | 375.30 | 375.30 | 1,321,995 |
| Jul 5, 2024 | 378.00 | 379.90 | 363.55 | 373.20 | 373.20 | 1,442,035 |
| Jul 4, 2024 | 322.30 | 389.10 | 318.00 | 380.00 | 380.00 | 2,714,578 |
| Jul 3, 2024 | 319.15 | 327.10 | 316.95 | 324.25 | 324.25 | 131,602 |
| Jul 2, 2024 | 325.00 | 325.50 | 317.40 | 319.15 | 319.15 | 120,002 |
| Jul 1, 2024 | 317.30 | 324.15 | 314.05 | 322.75 | 322.75 | 124,845 |
| Jun 28, 2024 | 316.90 | 325.00 | 313.20 | 316.80 | 316.80 | 216,037 |
| Jun 27, 2024 | 330.15 | 332.00 | 311.00 | 313.55 | 313.55 | 277,792 |
| Jun 26, 2024 | 327.45 | 334.05 | 321.80 | 330.55 | 330.55 | 488,088 |
| Jun 25, 2024 | 323.00 | 337.90 | 322.40 | 327.15 | 327.15 | 561,544 |
| Jun 24, 2024 | 315.30 | 328.15 | 311.05 | 325.35 | 325.35 | 443,799 |
| Jun 21, 2024 | 313.70 | 334.00 | 305.30 | 312.40 | 312.40 | 806,113 |
| Jun 20, 2024 | 292.60 | 319.90 | 288.35 | 310.45 | 310.45 | 832,052 |
| Jun 19, 2024 | 282.00 | 294.40 | 277.80 | 291.10 | 291.10 | 406,809 |
| Jun 18, 2024 | 279.45 | 284.40 | 274.50 | 280.25 | 280.25 | 176,889 |
| Jun 14, 2024 | 273.00 | 282.50 | 272.00 | 276.15 | 276.15 | 204,038 |
| Jun 13, 2024 | 267.90 | 277.25 | 267.90 | 272.65 | 272.65 | 168,952 |
| Jun 12, 2024 | 270.00 | 276.40 | 263.90 | 266.70 | 266.70 | 98,032 |
| Jun 11, 2024 | 269.95 | 273.90 | 267.55 | 269.50 | 269.50 | 82,975 |
| Jun 10, 2024 | 258.05 | 276.40 | 255.90 | 268.95 | 268.95 | 293,877 |
| Jun 7, 2024 | 250.30 | 265.20 | 248.55 | 257.85 | 257.85 | 166,983 |
| Jun 6, 2024 | 239.80 | 252.70 | 238.20 | 249.70 | 249.70 | 167,638 |
| Jun 5, 2024 | 231.40 | 254.80 | 226.15 | 238.20 | 238.20 | 267,565 |
| Jun 4, 2024 | 255.05 | 256.45 | 215.80 | 228.00 | 228.00 | 340,558 |
| Jun 3, 2024 | 265.00 | 266.90 | 252.25 | 253.30 | 253.30 | 129,057 |
| May 31, 2024 | 267.45 | 267.45 | 255.95 | 257.75 | 257.75 | 131,503 |
| May 30, 2024 | 274.95 | 279.55 | 263.00 | 266.80 | 266.80 | 281,092 |
| May 29, 2024 | 257.90 | 264.40 | 254.75 | 263.15 | 263.15 | 63,045 |
| May 28, 2024 | 262.80 | 264.00 | 255.60 | 260.05 | 260.05 | 76,877 |
| May 27, 2024 | 269.90 | 270.50 | 258.90 | 261.50 | 261.50 | 105,979 |
| May 24, 2024 | 272.20 | 275.75 | 266.05 | 267.25 | 267.25 | 79,179 |
| May 23, 2024 | 274.90 | 277.55 | 271.05 | 272.05 | 272.05 | 48,312 |
| May 22, 2024 | 280.90 | 281.00 | 274.20 | 275.35 | 275.35 | 97,657 |
| May 21, 2024 | 283.45 | 284.05 | 278.05 | 278.60 | 278.60 | 62,089 |
| May 17, 2024 | 272.95 | 282.00 | 269.95 | 279.20 | 279.20 | 125,089 |
| May 16, 2024 | 271.00 | 274.75 | 268.10 | 272.40 | 272.40 | 62,789 |
| May 15, 2024 | 260.70 | 278.00 | 260.70 | 270.05 | 270.05 | 206,077 |
| May 14, 2024 | 256.00 | 260.40 | 255.20 | 258.35 | 258.35 | 49,439 |
| May 13, 2024 | 260.35 | 260.70 | 251.30 | 255.10 | 255.10 | 82,569 |
| May 10, 2024 | 259.75 | 260.45 | 255.90 | 258.30 | 258.30 | 37,451 |
| May 9, 2024 | 266.60 | 266.95 | 257.60 | 259.10 | 259.10 | 68,199 |