NSE - Delayed Quote INR
PDS Limited (PDSL.NS)
412.40
+14.70
+(3.70%)
At close: 3:29:58 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 | 414.40 | 419.70 | 405.55 | 412.40 | 412.40 | 125,047 |
| May 9, 2025 | 384.00 | 399.95 | 384.00 | 397.70 | 397.70 | 44,361 |
| May 8, 2025 | 405.10 | 425.15 | 392.65 | 400.30 | 400.30 | 275,153 |
| May 7, 2025 | 376.75 | 415.00 | 368.60 | 402.25 | 402.25 | 760,009 |
| May 6, 2025 | 377.35 | 380.00 | 368.00 | 371.20 | 371.20 | 49,723 |
| May 5, 2025 | 370.00 | 379.00 | 365.55 | 377.35 | 377.35 | 59,144 |
| May 2, 2025 | 375.00 | 378.65 | 368.30 | 369.40 | 369.40 | 35,635 |
| Apr 30, 2025 | 387.35 | 387.35 | 374.10 | 379.15 | 379.15 | 60,669 |
| Apr 29, 2025 | 380.40 | 389.45 | 380.40 | 385.40 | 385.40 | 30,372 |
| Apr 28, 2025 | 391.00 | 391.00 | 377.05 | 378.50 | 378.50 | 53,032 |
| Apr 25, 2025 | 395.00 | 395.00 | 381.75 | 390.10 | 390.10 | 88,466 |
| Apr 24, 2025 | 405.00 | 405.00 | 388.60 | 393.15 | 393.15 | 187,359 |
| Apr 23, 2025 | 400.75 | 405.90 | 393.00 | 402.10 | 402.10 | 279,125 |
| Apr 22, 2025 | 405.80 | 405.80 | 396.30 | 400.50 | 400.50 | 66,821 |
| Apr 21, 2025 | 412.00 | 424.20 | 401.80 | 405.80 | 405.80 | 45,299 |
| Apr 17, 2025 | 405.05 | 412.20 | 405.05 | 409.85 | 409.85 | 33,713 |
| Apr 16, 2025 | 414.00 | 415.00 | 405.05 | 410.20 | 410.20 | 46,908 |
| Apr 15, 2025 | 400.30 | 416.70 | 396.80 | 412.25 | 412.25 | 88,695 |
| Apr 11, 2025 | 399.00 | 406.65 | 390.35 | 400.30 | 400.30 | 121,098 |
| Apr 9, 2025 | 400.25 | 400.25 | 375.15 | 381.55 | 381.55 | 152,041 |
| Apr 8, 2025 | 399.90 | 400.80 | 382.90 | 394.90 | 394.90 | 71,065 |
| Apr 7, 2025 | 336.00 | 394.00 | 336.00 | 388.95 | 388.95 | 236,545 |
| Apr 4, 2025 | 430.85 | 432.00 | 398.30 | 400.80 | 400.80 | 131,103 |
| Apr 3, 2025 | 428.60 | 430.15 | 424.60 | 428.70 | 428.70 | 55,117 |
| Apr 2, 2025 | 430.25 | 432.30 | 418.75 | 428.60 | 428.60 | 73,725 |
| Apr 1, 2025 | 436.00 | 436.30 | 419.15 | 428.95 | 428.95 | 44,855 |
| Mar 28, 2025 | 438.05 | 445.00 | 426.10 | 436.00 | 436.00 | 110,206 |
| Mar 27, 2025 | 438.65 | 444.85 | 432.00 | 435.85 | 435.85 | 89,787 |
| Mar 26, 2025 | 413.10 | 452.30 | 413.10 | 441.90 | 441.90 | 120,992 |
| Mar 25, 2025 | 448.00 | 454.50 | 445.75 | 450.60 | 450.60 | 90,761 |
| Mar 24, 2025 | 459.50 | 466.00 | 450.05 | 452.20 | 452.20 | 85,837 |
| Mar 21, 2025 | 458.25 | 459.95 | 452.35 | 457.60 | 457.60 | 73,834 |
| Mar 20, 2025 | 442.05 | 457.00 | 442.05 | 453.70 | 453.70 | 99,299 |
| Mar 19, 2025 | 450.50 | 464.05 | 445.00 | 446.20 | 446.20 | 94,487 |
| Mar 18, 2025 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | - |
| Mar 17, 2025 | 450.80 | 453.50 | 432.50 | 436.20 | 436.20 | 91,225 |
| Mar 13, 2025 | 452.10 | 462.15 | 449.60 | 450.85 | 450.85 | 86,821 |
| Mar 12, 2025 | 452.00 | 456.90 | 449.55 | 453.40 | 453.40 | 64,039 |
| Mar 11, 2025 | 446.40 | 460.00 | 440.00 | 451.85 | 451.85 | 61,763 |
| Mar 10, 2025 | 452.85 | 455.00 | 441.00 | 449.80 | 449.80 | 132,737 |
| Mar 7, 2025 | 446.00 | 454.40 | 443.55 | 448.35 | 448.35 | 126,548 |
| Mar 6, 2025 | 434.30 | 454.00 | 434.30 | 444.75 | 444.75 | 99,096 |
| Mar 5, 2025 | 426.50 | 444.95 | 426.50 | 434.30 | 434.30 | 105,625 |
| Mar 4, 2025 | 431.00 | 436.00 | 417.00 | 432.50 | 432.50 | 86,612 |
| Mar 3, 2025 | 424.00 | 431.00 | 414.35 | 424.75 | 424.75 | 135,089 |
| Feb 28, 2025 | 424.65 | 436.95 | 406.85 | 425.80 | 425.80 | 108,776 |
| Feb 27, 2025 | 430.00 | 430.00 | 417.05 | 423.40 | 423.40 | 57,065 |
| Feb 25, 2025 | 432.30 | 440.20 | 426.45 | 430.20 | 430.20 | 52,911 |
| Feb 24, 2025 | 439.65 | 448.00 | 428.00 | 437.05 | 437.05 | 64,836 |
| Feb 21, 2025 | 450.15 | 463.40 | 433.90 | 439.65 | 439.65 | 67,409 |
| Feb 20, 2025 | 452.00 | 459.15 | 445.10 | 448.80 | 448.80 | 72,952 |
| Feb 19, 2025 | 438.00 | 464.30 | 437.95 | 451.30 | 451.30 | 98,183 |
| Feb 18, 2025 | 444.85 | 455.00 | 426.00 | 443.70 | 443.70 | 82,339 |
| Feb 17, 2025 | 453.80 | 460.85 | 426.25 | 444.85 | 444.85 | 207,133 |
| Feb 14, 2025 | 474.00 | 481.20 | 442.00 | 460.05 | 460.05 | 112,859 |
| Feb 13, 2025 | 475.00 | 481.85 | 443.20 | 466.60 | 466.60 | 213,792 |
| Feb 12, 2025 | 465.20 | 485.00 | 445.85 | 477.50 | 477.50 | 99,481 |
| Feb 11, 2025 | 470.00 | 476.40 | 457.05 | 468.00 | 468.00 | 110,381 |
| Feb 10, 2025 | 479.95 | 485.75 | 468.10 | 470.95 | 470.95 | 47,169 |
| Feb 7, 2025 | 501.70 | 502.05 | 486.00 | 488.30 | 488.30 | 37,469 |
| Feb 6, 2025 | 500.70 | 504.00 | 492.00 | 500.85 | 500.85 | 75,090 |
| Feb 5, 2025 | 494.30 | 498.00 | 488.00 | 494.05 | 494.05 | 32,819 |
| Feb 4, 2025 | 495.00 | 502.20 | 484.00 | 487.85 | 487.85 | 77,098 |
| Feb 3, 2025 | 486.00 | 500.00 | 486.00 | 497.85 | 497.85 | 49,646 |
| Feb 1, 2025 | 499.20 | 504.55 | 487.15 | 498.10 | 498.10 | 60,307 |
| Jan 31, 2025 | 485.75 | 500.00 | 481.30 | 496.80 | 496.80 | 68,677 |
| Jan 30, 2025 | 492.25 | 504.00 | 476.70 | 484.65 | 484.65 | 108,150 |
| Jan 29, 2025 | 499.90 | 506.90 | 480.05 | 492.20 | 492.20 | 208,078 |
| Jan 28, 2025 | 489.80 | 496.50 | 471.10 | 480.35 | 480.35 | 123,418 |
| Jan 27, 2025 | 506.80 | 506.80 | 482.65 | 494.30 | 494.30 | 80,276 |
| Jan 24, 2025 | 524.90 | 528.90 | 501.90 | 505.00 | 505.00 | 90,013 |
| Jan 23, 2025 | 522.00 | 530.95 | 516.25 | 522.45 | 522.45 | 55,088 |
| Jan 22, 2025 | 525.80 | 527.35 | 514.25 | 524.25 | 524.25 | 83,761 |
| Jan 21, 2025 | 534.00 | 541.60 | 520.35 | 524.60 | 524.60 | 71,489 |
| Jan 20, 2025 | 530.95 | 534.00 | 521.55 | 530.35 | 530.35 | 40,403 |
| Jan 17, 2025 | 534.25 | 537.05 | 525.15 | 529.90 | 529.90 | 27,287 |
| Jan 16, 2025 | 535.45 | 544.75 | 530.65 | 536.75 | 536.75 | 69,223 |
| Jan 15, 2025 | 526.10 | 547.60 | 524.00 | 537.40 | 537.40 | 86,595 |
| Jan 14, 2025 | 529.60 | 536.95 | 514.95 | 518.85 | 518.85 | 87,294 |
| Jan 13, 2025 | 551.00 | 559.90 | 521.00 | 526.80 | 526.80 | 132,888 |
| Jan 10, 2025 | 561.00 | 572.10 | 556.00 | 564.65 | 564.65 | 85,805 |
| Jan 9, 2025 | 590.00 | 600.00 | 569.70 | 573.80 | 573.80 | 97,024 |
| Jan 8, 2025 | 594.95 | 598.00 | 577.00 | 583.90 | 583.90 | 66,627 |
| Jan 7, 2025 | 586.00 | 598.95 | 582.80 | 594.95 | 594.95 | 57,971 |
| Jan 6, 2025 | 601.05 | 610.90 | 578.90 | 582.40 | 582.40 | 103,043 |
| Jan 3, 2025 | 614.40 | 619.95 | 601.35 | 606.55 | 606.55 | 74,549 |
| Jan 2, 2025 | 592.90 | 615.00 | 589.15 | 611.50 | 611.50 | 127,013 |
| Jan 1, 2025 | 581.90 | 594.25 | 578.10 | 588.10 | 588.10 | 37,608 |
| Dec 31, 2024 | 572.05 | 582.90 | 559.80 | 578.90 | 578.90 | 77,363 |
| Dec 30, 2024 | 561.55 | 575.00 | 555.30 | 571.15 | 571.15 | 146,496 |
| Dec 27, 2024 | 554.35 | 565.00 | 547.55 | 561.45 | 561.45 | 118,607 |
| Dec 26, 2024 | 561.95 | 572.35 | 527.35 | 554.35 | 554.35 | 401,987 |
| Dec 24, 2024 | 580.00 | 584.40 | 553.85 | 567.60 | 567.60 | 168,422 |
| Dec 23, 2024 | 590.70 | 594.60 | 564.05 | 576.30 | 576.30 | 197,154 |
| Dec 20, 2024 | 622.55 | 625.60 | 582.10 | 585.95 | 585.95 | 706,217 |
| Dec 19, 2024 | 633.00 | 633.00 | 615.05 | 622.55 | 622.55 | 149,262 |
| Dec 18, 2024 | 635.00 | 648.00 | 619.80 | 634.65 | 634.65 | 221,211 |
| Dec 17, 2024 | 649.75 | 659.00 | 633.00 | 634.70 | 634.70 | 331,948 |
| Dec 16, 2024 | 625.00 | 658.00 | 623.35 | 647.15 | 647.15 | 1,029,497 |
| Dec 13, 2024 | 580.50 | 620.00 | 570.05 | 611.05 | 611.05 | 402,517 |
| Dec 12, 2024 | 589.40 | 600.00 | 576.35 | 584.30 | 584.30 | 142,659 |
| Dec 11, 2024 | 586.00 | 602.10 | 581.70 | 586.90 | 586.90 | 185,669 |
| Dec 10, 2024 | 590.00 | 592.75 | 571.00 | 580.25 | 580.25 | 163,343 |
| Dec 9, 2024 | 550.45 | 593.00 | 545.05 | 589.45 | 589.45 | 516,733 |
| Dec 6, 2024 | 548.90 | 553.10 | 543.00 | 545.00 | 545.00 | 58,744 |
| Dec 5, 2024 | 554.80 | 557.95 | 544.45 | 547.55 | 547.55 | 55,612 |
| Dec 4, 2024 | 561.10 | 564.00 | 546.60 | 550.95 | 550.95 | 103,291 |
| Dec 3, 2024 | 535.45 | 564.95 | 533.30 | 559.70 | 559.70 | 146,716 |
| Dec 2, 2024 | 550.00 | 555.95 | 532.55 | 535.45 | 535.45 | 130,566 |
| Nov 29, 2024 | 550.00 | 561.95 | 548.25 | 555.20 | 555.20 | 93,538 |
| Nov 28, 2024 | 539.50 | 562.00 | 538.40 | 550.40 | 550.40 | 96,200 |
| Nov 27, 2024 | 531.70 | 549.00 | 520.80 | 539.50 | 539.50 | 56,717 |
| Nov 26, 2024 | 524.80 | 532.00 | 511.40 | 529.90 | 529.90 | 59,201 |
| Nov 25, 2024 | 515.05 | 534.80 | 508.60 | 526.15 | 526.15 | 303,247 |
| Nov 22, 2024 | 519.85 | 523.75 | 506.10 | 512.65 | 512.65 | 59,221 |
| Nov 21, 2024 | 515.00 | 522.00 | 508.75 | 517.80 | 517.80 | 233,533 |
| Nov 19, 2024 | 516.50 | 528.90 | 516.00 | 519.55 | 519.55 | 47,201 |
| Nov 18, 2024 | 504.25 | 525.00 | 492.90 | 514.70 | 514.70 | 91,151 |
| Nov 14, 2024 | 513.80 | 516.00 | 489.55 | 504.25 | 504.25 | 99,438 |
| Nov 13, 2024 | 509.70 | 518.85 | 498.60 | 512.35 | 512.35 | 98,826 |
| Nov 12, 2024 | 1.65 Dividend | |||||
| Nov 12, 2024 | 529.80 | 535.45 | 511.35 | 517.45 | 517.45 | 94,292 |
| Nov 11, 2024 | 532.30 | 539.00 | 510.50 | 531.25 | 529.60 | 64,380 |
| Nov 8, 2024 | 552.85 | 558.00 | 529.35 | 532.10 | 530.45 | 56,464 |
| Nov 7, 2024 | 549.45 | 555.80 | 540.30 | 552.85 | 551.13 | 72,998 |
| Nov 6, 2024 | 545.00 | 553.00 | 536.60 | 548.95 | 547.25 | 82,315 |
| Nov 5, 2024 | 542.05 | 558.95 | 537.20 | 539.85 | 538.17 | 64,606 |
| Nov 4, 2024 | 551.50 | 563.95 | 538.00 | 542.05 | 540.37 | 75,082 |
| Nov 1, 2024 | 567.45 | 572.00 | 559.50 | 563.60 | 561.85 | 15,679 |
| Oct 31, 2024 | 548.65 | 570.95 | 535.10 | 567.45 | 565.69 | 166,747 |
| Oct 30, 2024 | 515.00 | 555.00 | 515.00 | 544.50 | 542.81 | 220,768 |
| Oct 29, 2024 | 494.30 | 507.80 | 485.25 | 504.50 | 502.93 | 38,003 |
| Oct 28, 2024 | 476.00 | 492.80 | 469.00 | 487.65 | 486.14 | 24,816 |
| Oct 25, 2024 | 483.80 | 489.05 | 468.00 | 476.00 | 474.52 | 51,392 |
| Oct 24, 2024 | 504.95 | 506.70 | 486.10 | 488.70 | 487.18 | 29,162 |
| Oct 23, 2024 | 492.70 | 509.90 | 485.05 | 503.75 | 502.19 | 36,415 |
| Oct 22, 2024 | 497.45 | 507.40 | 488.50 | 492.70 | 491.17 | 61,198 |
| Oct 21, 2024 | 516.00 | 516.00 | 500.00 | 501.90 | 500.34 | 30,368 |
| Oct 18, 2024 | 515.40 | 517.90 | 505.05 | 512.40 | 510.81 | 21,345 |
| Oct 17, 2024 | 530.50 | 531.70 | 510.00 | 514.10 | 512.50 | 46,468 |
| Oct 16, 2024 | 512.90 | 537.80 | 506.00 | 530.35 | 528.70 | 92,247 |
| Oct 15, 2024 | 524.20 | 526.15 | 505.50 | 510.25 | 508.67 | 188,479 |
| Oct 14, 2024 | 523.70 | 540.65 | 513.00 | 524.20 | 522.57 | 68,918 |
| Oct 11, 2024 | 521.25 | 525.45 | 513.00 | 520.30 | 518.68 | 23,985 |
| Oct 10, 2024 | 505.00 | 523.95 | 505.00 | 521.25 | 519.63 | 86,514 |
| Oct 9, 2024 | 514.85 | 518.40 | 507.40 | 509.60 | 508.02 | 29,962 |
| Oct 8, 2024 | 500.00 | 513.80 | 500.00 | 511.10 | 509.51 | 37,608 |
| Oct 7, 2024 | 513.50 | 515.90 | 494.35 | 502.85 | 501.29 | 73,492 |
| Oct 4, 2024 | 510.85 | 524.95 | 505.10 | 512.20 | 510.61 | 40,126 |
| Oct 3, 2024 | 515.55 | 529.40 | 507.80 | 509.15 | 507.57 | 75,166 |
| Oct 1, 2024 | 514.00 | 522.00 | 511.90 | 515.55 | 513.95 | 19,908 |
| Sep 30, 2024 | 513.45 | 521.00 | 500.00 | 519.25 | 517.64 | 37,765 |
| Sep 27, 2024 | 523.00 | 524.00 | 508.00 | 511.40 | 509.81 | 226,700 |
| Sep 26, 2024 | 530.75 | 531.00 | 515.85 | 521.70 | 520.08 | 64,490 |
| Sep 25, 2024 | 525.65 | 530.90 | 515.05 | 526.85 | 525.21 | 47,934 |
| Sep 24, 2024 | 532.25 | 534.40 | 522.05 | 524.10 | 522.47 | 46,063 |
| Sep 23, 2024 | 547.50 | 547.90 | 530.10 | 532.20 | 530.55 | 47,298 |
| Sep 20, 2024 | 551.40 | 552.90 | 538.65 | 547.50 | 545.80 | 48,888 |
| Sep 19, 2024 | 541.00 | 550.40 | 526.55 | 549.05 | 547.34 | 130,109 |
| Sep 18, 2024 | 559.80 | 559.80 | 534.00 | 539.65 | 537.97 | 79,512 |
| Sep 17, 2024 | 551.55 | 565.00 | 541.10 | 555.85 | 554.12 | 138,833 |
| Sep 16, 2024 | 546.00 | 553.45 | 539.30 | 549.15 | 547.44 | 100,432 |
| Sep 13, 2024 | 535.90 | 545.05 | 532.20 | 540.90 | 539.22 | 55,947 |
| Sep 12, 2024 | 542.15 | 546.30 | 532.10 | 541.05 | 539.37 | 73,349 |
| Sep 11, 2024 | 545.00 | 547.50 | 536.10 | 542.15 | 540.47 | 102,081 |
| Sep 10, 2024 | 543.00 | 543.00 | 532.00 | 540.10 | 538.42 | 82,063 |
| Sep 9, 2024 | 526.50 | 542.50 | 518.80 | 535.80 | 534.14 | 144,968 |
| Sep 6, 2024 | 548.20 | 548.20 | 527.35 | 531.55 | 529.90 | 62,361 |
| Sep 5, 2024 | 555.95 | 556.35 | 540.10 | 542.75 | 541.06 | 58,964 |
| Sep 4, 2024 | 544.20 | 558.00 | 538.00 | 554.85 | 553.13 | 172,016 |
| Sep 3, 2024 | 539.40 | 552.85 | 532.45 | 543.80 | 542.11 | 127,978 |
| Sep 2, 2024 | 545.00 | 545.80 | 530.30 | 539.40 | 537.72 | 317,369 |
| Aug 30, 2024 | 576.00 | 588.40 | 542.00 | 546.95 | 545.25 | 894,893 |
| Aug 29, 2024 | 587.50 | 598.75 | 571.90 | 576.85 | 575.06 | 112,093 |
| Aug 28, 2024 | 609.50 | 620.80 | 582.35 | 587.25 | 585.43 | 198,095 |
| Aug 27, 2024 | 590.00 | 619.00 | 588.50 | 604.60 | 602.72 | 310,510 |
| Aug 26, 2024 | 593.00 | 604.00 | 580.35 | 591.15 | 589.31 | 116,709 |
| Aug 23, 2024 | 584.85 | 598.15 | 577.00 | 593.20 | 591.36 | 257,832 |
| Aug 22, 2024 | 582.20 | 594.65 | 573.00 | 581.25 | 579.44 | 53,089 |
| Aug 21, 2024 | 580.00 | 585.00 | 572.05 | 581.95 | 580.14 | 80,913 |
| Aug 20, 2024 | 579.00 | 583.00 | 571.55 | 577.65 | 575.86 | 69,768 |
| Aug 19, 2024 | 561.90 | 579.50 | 559.65 | 576.80 | 575.01 | 85,025 |
| Aug 16, 2024 | 553.90 | 568.00 | 551.00 | 561.55 | 559.81 | 66,414 |
| Aug 14, 2024 | 535.00 | 562.25 | 535.00 | 545.75 | 544.05 | 127,834 |
| Aug 13, 2024 | 545.80 | 558.95 | 539.55 | 545.60 | 543.91 | 87,323 |
| Aug 12, 2024 | 555.90 | 563.65 | 546.55 | 551.90 | 550.19 | 64,089 |
| Aug 9, 2024 | 565.05 | 572.50 | 557.00 | 559.80 | 558.06 | 92,941 |
| Aug 8, 2024 | 559.40 | 583.95 | 553.00 | 565.25 | 563.49 | 171,270 |
| Aug 7, 2024 | 573.00 | 584.80 | 555.05 | 558.95 | 557.21 | 132,657 |
| Aug 6, 2024 | 570.00 | 604.50 | 550.05 | 556.50 | 554.77 | 709,161 |
| Aug 5, 2024 | 573.00 | 581.00 | 547.40 | 569.45 | 567.68 | 245,543 |
| Aug 2, 2024 | 591.00 | 597.00 | 576.00 | 585.40 | 583.58 | 252,891 |
| Aug 1, 2024 | 578.90 | 597.95 | 571.45 | 586.70 | 584.88 | 340,941 |
| Jul 31, 2024 | 562.65 | 589.00 | 562.65 | 577.05 | 575.26 | 354,921 |
| Jul 30, 2024 | 571.55 | 574.80 | 549.55 | 562.35 | 560.60 | 372,822 |
| Jul 29, 2024 | 554.35 | 587.15 | 554.35 | 571.55 | 569.77 | 212,754 |
| Jul 26, 2024 | 513.00 | 568.25 | 507.55 | 554.20 | 552.48 | 372,357 |
| Jul 25, 2024 | 530.00 | 530.00 | 501.65 | 506.35 | 504.78 | 112,551 |
| Jul 24, 2024 | 510.00 | 535.00 | 507.65 | 530.60 | 528.95 | 45,993 |
| Jul 23, 2024 | 522.90 | 522.90 | 483.00 | 507.75 | 506.17 | 69,371 |
| Jul 22, 2024 | 503.00 | 520.00 | 499.85 | 515.95 | 514.35 | 70,242 |
| Jul 19, 2024 | 3.15 Dividend | |||||
| Jul 19, 2024 | 518.00 | 528.20 | 505.75 | 510.50 | 508.91 | 52,868 |
| Jul 18, 2024 | 528.85 | 539.70 | 520.00 | 520.30 | 515.54 | 78,291 |
| Jul 16, 2024 | 517.20 | 527.00 | 513.00 | 521.80 | 517.03 | 67,378 |
| Jul 15, 2024 | 516.35 | 522.65 | 500.10 | 512.80 | 508.11 | 76,108 |
| Jul 12, 2024 | 520.60 | 527.60 | 507.30 | 508.95 | 504.30 | 91,270 |
| Jul 11, 2024 | 520.25 | 538.65 | 518.00 | 520.65 | 515.89 | 99,382 |
| Jul 10, 2024 | 529.00 | 533.45 | 518.25 | 524.55 | 519.75 | 87,608 |
| Jul 9, 2024 | 531.00 | 540.00 | 526.05 | 529.25 | 524.41 | 58,317 |
| Jul 8, 2024 | 538.20 | 545.00 | 525.80 | 535.50 | 530.60 | 46,082 |
| Jul 5, 2024 | 552.60 | 552.75 | 532.05 | 538.25 | 533.33 | 63,666 |
| Jul 4, 2024 | 547.00 | 554.85 | 543.00 | 550.95 | 545.91 | 45,979 |
| Jul 3, 2024 | 553.30 | 555.00 | 545.05 | 548.70 | 543.68 | 30,188 |
| Jul 2, 2024 | 561.25 | 562.80 | 546.55 | 551.70 | 546.66 | 71,193 |
| Jul 1, 2024 | 553.00 | 569.85 | 545.00 | 553.80 | 548.74 | 94,865 |
| Jun 28, 2024 | 548.00 | 555.00 | 544.70 | 550.30 | 545.27 | 66,557 |
| Jun 27, 2024 | 555.00 | 560.00 | 543.00 | 548.85 | 543.83 | 85,907 |
| Jun 26, 2024 | 541.00 | 559.00 | 531.95 | 554.15 | 549.08 | 114,515 |
| Jun 25, 2024 | 545.70 | 550.90 | 531.05 | 538.90 | 533.97 | 128,025 |
| Jun 24, 2024 | 539.30 | 552.90 | 529.10 | 538.45 | 533.53 | 163,033 |
| Jun 21, 2024 | 554.90 | 566.00 | 536.60 | 539.30 | 534.37 | 92,468 |
| Jun 20, 2024 | 531.45 | 548.95 | 522.05 | 547.30 | 542.30 | 135,685 |
| Jun 19, 2024 | 533.05 | 536.05 | 519.00 | 531.45 | 526.59 | 72,012 |
| Jun 18, 2024 | 524.90 | 536.00 | 522.05 | 533.95 | 529.07 | 139,540 |
| Jun 14, 2024 | 519.00 | 530.00 | 510.25 | 523.60 | 518.81 | 116,055 |
| Jun 13, 2024 | 508.40 | 521.85 | 507.10 | 518.75 | 514.01 | 184,356 |
| Jun 12, 2024 | 473.45 | 537.90 | 472.00 | 506.95 | 502.32 | 798,872 |
| Jun 11, 2024 | 455.25 | 477.60 | 453.95 | 471.75 | 467.44 | 102,072 |
| Jun 10, 2024 | 447.70 | 462.10 | 447.65 | 455.25 | 451.09 | 78,340 |
| Jun 7, 2024 | 422.15 | 455.15 | 420.10 | 441.30 | 437.27 | 76,642 |
| Jun 6, 2024 | 420.20 | 429.40 | 416.10 | 422.15 | 418.29 | 41,823 |
| Jun 5, 2024 | 410.15 | 432.05 | 397.75 | 420.20 | 416.36 | 78,824 |
| Jun 4, 2024 | 425.05 | 432.30 | 394.70 | 402.90 | 399.22 | 127,203 |
| Jun 3, 2024 | 425.00 | 434.95 | 418.65 | 430.20 | 426.27 | 58,330 |
| May 31, 2024 | 425.65 | 431.40 | 411.00 | 413.25 | 409.47 | 67,126 |
| May 30, 2024 | 433.60 | 433.60 | 423.20 | 425.65 | 421.76 | 27,625 |
| May 29, 2024 | 435.40 | 438.75 | 428.05 | 429.30 | 425.38 | 23,382 |
| May 28, 2024 | 448.55 | 448.55 | 432.00 | 435.40 | 431.42 | 46,907 |
| May 27, 2024 | 437.35 | 451.50 | 432.10 | 445.00 | 440.93 | 105,869 |
| May 24, 2024 | 443.40 | 448.00 | 435.00 | 437.35 | 433.35 | 46,830 |
| May 23, 2024 | 443.40 | 448.35 | 432.05 | 442.10 | 438.06 | 44,848 |
| May 22, 2024 | 441.95 | 455.95 | 438.65 | 442.30 | 438.26 | 82,060 |
| May 21, 2024 | 421.90 | 442.40 | 421.90 | 437.80 | 433.80 | 91,531 |
| May 17, 2024 | 432.00 | 433.60 | 421.70 | 425.05 | 421.16 | 95,678 |
| May 16, 2024 | 438.45 | 444.95 | 429.85 | 432.00 | 428.05 | 56,570 |
| May 15, 2024 | 448.00 | 463.70 | 437.25 | 442.55 | 438.50 | 99,284 |
| May 14, 2024 | 442.00 | 459.00 | 436.20 | 440.50 | 436.47 | 47,226 |
| May 13, 2024 | 442.90 | 443.00 | 433.10 | 439.30 | 435.28 | 22,553 |