BSE - Delayed Quote INR
Ramco Industries Limited (RAMCOIND.BO)
253.15
-0.10
(-0.04%)
At close: 3:28:07 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 | 257.65 | 257.65 | 249.70 | 253.15 | 253.15 | 12,848 |
| May 15, 2025 | 253.50 | 255.25 | 250.20 | 253.25 | 253.25 | 12,318 |
| May 14, 2025 | 242.10 | 252.50 | 241.90 | 250.90 | 250.90 | 9,414 |
| May 13, 2025 | 237.40 | 242.70 | 237.40 | 242.00 | 242.00 | 2,534 |
| May 12, 2025 | 244.00 | 244.00 | 231.60 | 237.90 | 237.90 | 3,968 |
| May 9, 2025 | 226.75 | 227.55 | 222.60 | 226.50 | 226.50 | 2,230 |
| May 8, 2025 | 234.20 | 237.30 | 229.00 | 229.80 | 229.80 | 1,461 |
| May 7, 2025 | 240.00 | 240.00 | 224.00 | 232.10 | 232.10 | 4,569 |
| May 6, 2025 | 238.50 | 238.50 | 225.60 | 229.70 | 229.70 | 16,654 |
| May 5, 2025 | 240.05 | 240.05 | 229.70 | 239.20 | 239.20 | 5,026 |
| May 2, 2025 | 229.75 | 230.85 | 227.25 | 230.05 | 230.05 | 1,415 |
| Apr 30, 2025 | 239.00 | 239.00 | 228.00 | 228.40 | 228.40 | 1,893 |
| Apr 29, 2025 | 236.90 | 236.95 | 228.40 | 228.75 | 228.75 | 8,162 |
| Apr 28, 2025 | 235.40 | 236.95 | 232.05 | 235.75 | 235.75 | 2,829 |
| Apr 25, 2025 | 247.90 | 247.90 | 233.05 | 235.40 | 235.40 | 4,316 |
| Apr 24, 2025 | 235.00 | 246.10 | 232.95 | 245.05 | 245.05 | 6,532 |
| Apr 23, 2025 | 243.05 | 245.40 | 237.10 | 243.40 | 243.40 | 1,922 |
| Apr 22, 2025 | 241.50 | 244.30 | 240.75 | 242.60 | 242.60 | 1,964 |
| Apr 21, 2025 | 243.95 | 244.65 | 239.85 | 240.75 | 240.75 | 921 |
| Apr 17, 2025 | 241.95 | 243.30 | 241.00 | 242.25 | 242.25 | 2,258 |
| Apr 16, 2025 | 241.90 | 245.70 | 240.30 | 242.65 | 242.65 | 1,350 |
| Apr 15, 2025 | 235.75 | 243.00 | 235.75 | 241.80 | 241.80 | 955 |
| Apr 11, 2025 | 235.10 | 235.10 | 232.55 | 233.70 | 233.70 | 1,837 |
| Apr 9, 2025 | 233.95 | 238.30 | 228.55 | 230.60 | 230.60 | 4,137 |
| Apr 8, 2025 | 244.85 | 244.85 | 229.95 | 234.55 | 234.55 | 1,343 |
| Apr 7, 2025 | 224.20 | 231.75 | 224.00 | 230.50 | 230.50 | 12,625 |
| Apr 4, 2025 | 240.00 | 241.60 | 231.50 | 236.45 | 236.45 | 5,642 |
| Apr 3, 2025 | 238.15 | 242.30 | 237.90 | 241.60 | 241.60 | 5,660 |
| Apr 2, 2025 | 231.45 | 240.00 | 229.05 | 238.35 | 238.35 | 5,612 |
| Apr 1, 2025 | 230.80 | 234.90 | 228.40 | 234.10 | 234.10 | 10,433 |
| Mar 28, 2025 | 231.35 | 236.35 | 225.25 | 226.55 | 226.55 | 7,856 |
| Mar 27, 2025 | 228.00 | 232.00 | 226.00 | 229.50 | 229.50 | 14,268 |
| Mar 26, 2025 | 228.60 | 232.40 | 226.90 | 228.50 | 228.50 | 6,318 |
| Mar 25, 2025 | 240.00 | 240.70 | 227.25 | 230.05 | 230.05 | 2,881 |
| Mar 24, 2025 | 232.90 | 249.00 | 229.65 | 237.80 | 237.80 | 11,174 |
| Mar 21, 2025 | 230.05 | 232.40 | 228.35 | 230.55 | 230.55 | 3,781 |
| Mar 20, 2025 | 236.35 | 236.95 | 229.00 | 229.95 | 229.95 | 4,406 |
| Mar 19, 2025 | 234.50 | 236.95 | 233.95 | 235.90 | 235.90 | 1,019 |
| Mar 18, 2025 | 225.15 | 235.00 | 225.15 | 233.55 | 233.55 | 4,312 |
| Mar 17, 2025 | 246.00 | 246.00 | 219.05 | 223.55 | 223.55 | 11,875 |
| Mar 13, 2025 | 229.00 | 229.00 | 224.95 | 225.90 | 225.90 | 1,940 |
| Mar 12, 2025 | 232.00 | 232.45 | 222.85 | 227.45 | 227.45 | 6,598 |
| Mar 11, 2025 | 231.05 | 236.00 | 226.05 | 230.55 | 230.55 | 1,898 |
| Mar 10, 2025 | 263.45 | 263.45 | 232.80 | 234.40 | 234.40 | 6,828 |
| Mar 7, 2025 | 239.05 | 245.95 | 239.05 | 244.80 | 244.80 | 8,360 |
| Mar 6, 2025 | 238.45 | 241.40 | 238.00 | 240.45 | 240.45 | 698 |
| Mar 5, 2025 | 233.05 | 237.50 | 233.05 | 236.15 | 236.15 | 2,669 |
| Mar 4, 2025 | 231.90 | 231.90 | 222.70 | 230.85 | 230.85 | 5,086 |
| Mar 3, 2025 | 224.90 | 229.05 | 216.70 | 226.05 | 226.05 | 32,415 |
| Feb 28, 2025 | 225.95 | 233.15 | 219.10 | 227.90 | 227.90 | 6,314 |
| Feb 27, 2025 | 236.75 | 236.75 | 225.00 | 230.25 | 230.25 | 11,513 |
| Feb 25, 2025 | 230.15 | 232.40 | 228.30 | 232.00 | 232.00 | 1,506 |
| Feb 24, 2025 | 231.00 | 232.40 | 226.35 | 230.20 | 230.20 | 1,272 |
| Feb 21, 2025 | 235.00 | 235.70 | 227.40 | 231.00 | 231.00 | 4,575 |
| Feb 20, 2025 | 232.00 | 236.00 | 232.00 | 234.80 | 234.80 | 3,746 |
| Feb 19, 2025 | 231.10 | 236.90 | 230.40 | 232.90 | 232.90 | 4,448 |
| Feb 18, 2025 | 232.50 | 232.50 | 227.00 | 231.25 | 231.25 | 788 |
| Feb 17, 2025 | 231.20 | 237.95 | 223.15 | 235.55 | 235.55 | 8,351 |
| Feb 14, 2025 | 228.90 | 232.05 | 224.00 | 230.80 | 230.80 | 1,795 |
| Feb 13, 2025 | 235.30 | 240.40 | 230.55 | 232.75 | 232.75 | 2,562 |
| Feb 12, 2025 | 239.85 | 243.00 | 234.00 | 237.25 | 237.25 | 3,497 |
| Feb 11, 2025 | 240.05 | 247.00 | 232.00 | 242.40 | 242.40 | 9,609 |
| Feb 10, 2025 | 256.55 | 256.55 | 242.00 | 245.40 | 245.40 | 12,922 |
| Feb 7, 2025 | 255.35 | 255.35 | 249.50 | 251.60 | 251.60 | 1,782 |
| Feb 6, 2025 | 255.50 | 257.45 | 250.60 | 257.15 | 257.15 | 2,766 |
| Feb 5, 2025 | 252.00 | 254.40 | 250.00 | 250.45 | 250.45 | 3,247 |
| Feb 4, 2025 | 245.30 | 253.10 | 244.50 | 252.25 | 252.25 | 2,911 |
| Feb 3, 2025 | 235.00 | 248.35 | 235.00 | 243.30 | 243.30 | 1,876 |
| Feb 1, 2025 | 252.65 | 252.65 | 245.70 | 249.80 | 249.80 | 1,510 |
| Jan 31, 2025 | 240.10 | 250.65 | 240.10 | 247.70 | 247.70 | 3,401 |
| Jan 30, 2025 | 251.60 | 251.60 | 243.55 | 245.90 | 245.90 | 952 |
| Jan 29, 2025 | 242.20 | 250.35 | 242.20 | 246.65 | 246.65 | 6,305 |
| Jan 28, 2025 | 235.55 | 243.95 | 228.80 | 238.75 | 238.75 | 11,410 |
| Jan 27, 2025 | 250.05 | 250.10 | 237.50 | 240.65 | 240.65 | 5,827 |
| Jan 24, 2025 | 258.25 | 258.40 | 251.20 | 252.90 | 252.90 | 2,751 |
| Jan 23, 2025 | 250.15 | 260.50 | 250.00 | 258.30 | 258.30 | 8,830 |
| Jan 22, 2025 | 251.00 | 254.65 | 247.05 | 251.90 | 251.90 | 7,089 |
| Jan 21, 2025 | 262.45 | 262.50 | 252.25 | 255.95 | 255.95 | 3,495 |
| Jan 20, 2025 | 260.60 | 263.10 | 258.35 | 261.95 | 261.95 | 1,985 |
| Jan 17, 2025 | 256.20 | 263.55 | 256.20 | 260.45 | 260.45 | 2,693 |
| Jan 16, 2025 | 257.20 | 263.95 | 257.20 | 261.40 | 261.40 | 2,836 |
| Jan 15, 2025 | 261.95 | 261.95 | 254.45 | 257.20 | 257.20 | 982 |
| Jan 14, 2025 | 240.05 | 261.50 | 240.05 | 256.95 | 256.95 | 3,774 |
| Jan 13, 2025 | 278.00 | 278.00 | 244.10 | 250.60 | 250.60 | 10,416 |
| Jan 10, 2025 | 291.00 | 291.00 | 254.75 | 258.40 | 258.40 | 6,143 |
| Jan 9, 2025 | 259.45 | 265.15 | 259.45 | 261.35 | 261.35 | 2,036 |
| Jan 8, 2025 | 267.00 | 267.00 | 260.05 | 264.70 | 264.70 | 5,998 |
| Jan 7, 2025 | 263.30 | 269.95 | 256.60 | 269.75 | 269.75 | 9,539 |
| Jan 6, 2025 | 275.00 | 275.15 | 255.70 | 257.40 | 257.40 | 12,643 |
| Jan 3, 2025 | 274.10 | 277.45 | 272.20 | 272.75 | 272.75 | 2,475 |
| Jan 2, 2025 | 272.60 | 278.30 | 268.25 | 271.60 | 271.60 | 7,066 |
| Jan 1, 2025 | 270.75 | 282.50 | 270.75 | 275.95 | 275.95 | 1,694 |
| Dec 31, 2024 | 261.95 | 272.20 | 261.95 | 270.55 | 270.55 | 1,833 |
| Dec 30, 2024 | 270.00 | 270.55 | 259.80 | 262.45 | 262.45 | 4,754 |
| Dec 27, 2024 | 278.00 | 278.00 | 268.45 | 270.85 | 270.85 | 6,956 |
| Dec 26, 2024 | 289.95 | 289.95 | 266.20 | 270.35 | 270.35 | 3,676 |
| Dec 24, 2024 | 280.60 | 282.95 | 273.65 | 274.50 | 274.50 | 8,981 |
| Dec 23, 2024 | 267.05 | 288.75 | 267.05 | 280.05 | 280.05 | 16,230 |
| Dec 20, 2024 | 290.75 | 291.90 | 282.30 | 284.25 | 284.25 | 4,478 |
| Dec 19, 2024 | 286.55 | 295.35 | 284.75 | 290.55 | 290.55 | 21,167 |
| Dec 18, 2024 | 298.00 | 300.35 | 287.30 | 290.15 | 290.15 | 10,894 |
| Dec 17, 2024 | 305.65 | 305.65 | 293.05 | 300.20 | 300.20 | 40,924 |
| Dec 16, 2024 | 288.20 | 300.80 | 288.20 | 299.55 | 299.55 | 8,214 |
| Dec 13, 2024 | 292.75 | 296.00 | 278.95 | 293.20 | 293.20 | 30,175 |
| Dec 12, 2024 | 295.10 | 299.20 | 286.15 | 287.50 | 287.50 | 29,422 |
| Dec 11, 2024 | 300.55 | 308.00 | 295.50 | 297.55 | 297.55 | 36,274 |
| Dec 10, 2024 | 315.50 | 315.50 | 298.95 | 301.70 | 301.70 | 27,969 |
| Dec 9, 2024 | 312.00 | 319.75 | 312.00 | 314.70 | 314.70 | 5,759 |
| Dec 6, 2024 | 306.05 | 324.15 | 306.05 | 318.40 | 318.40 | 30,472 |
| Dec 5, 2024 | 313.00 | 313.95 | 308.45 | 310.70 | 310.70 | 12,619 |
| Dec 4, 2024 | 317.95 | 318.00 | 306.85 | 313.00 | 313.00 | 12,494 |
| Dec 3, 2024 | 309.95 | 317.40 | 306.00 | 311.15 | 311.15 | 27,925 |
| Dec 2, 2024 | 303.05 | 315.70 | 298.00 | 307.25 | 307.25 | 26,771 |
| Nov 29, 2024 | 305.00 | 308.00 | 297.90 | 303.40 | 303.40 | 9,447 |
| Nov 28, 2024 | 298.35 | 304.75 | 293.65 | 299.35 | 299.35 | 34,103 |
| Nov 27, 2024 | 292.50 | 294.45 | 284.30 | 291.85 | 291.85 | 15,758 |
| Nov 26, 2024 | 289.85 | 289.85 | 281.30 | 284.55 | 284.55 | 2,375 |
| Nov 25, 2024 | 300.50 | 300.50 | 285.00 | 289.95 | 289.95 | 10,884 |
| Nov 22, 2024 | 285.95 | 292.00 | 280.65 | 287.05 | 287.05 | 17,650 |
| Nov 21, 2024 | 277.00 | 282.80 | 273.00 | 280.05 | 280.05 | 15,193 |
| Nov 19, 2024 | 288.15 | 292.15 | 280.00 | 281.40 | 281.40 | 26,195 |
| Nov 18, 2024 | 295.70 | 295.70 | 277.25 | 284.00 | 284.00 | 18,312 |
| Nov 14, 2024 | 284.10 | 288.00 | 277.00 | 282.95 | 282.95 | 41,412 |
| Nov 13, 2024 | 294.80 | 298.00 | 276.00 | 278.80 | 278.80 | 49,025 |
| Nov 12, 2024 | 294.70 | 310.00 | 292.40 | 294.80 | 294.80 | 59,631 |
| Nov 11, 2024 | 282.30 | 293.95 | 274.45 | 290.00 | 290.00 | 107,052 |
| Nov 8, 2024 | 286.00 | 293.40 | 272.05 | 280.85 | 280.85 | 126,433 |
| Nov 7, 2024 | 268.15 | 287.65 | 262.20 | 284.25 | 284.25 | 183,471 |
| Nov 6, 2024 | 255.50 | 265.65 | 245.90 | 262.95 | 262.95 | 50,774 |
| Nov 4, 2024 | 247.20 | 249.50 | 240.75 | 244.15 | 244.15 | 27,144 |
| Nov 1, 2024 | 248.85 | 248.85 | 244.40 | 247.00 | 247.00 | 5,471 |
| Oct 31, 2024 | 240.05 | 244.85 | 240.05 | 244.05 | 244.05 | 1,893 |
| Oct 29, 2024 | 237.95 | 249.95 | 235.65 | 246.95 | 246.95 | 32,875 |
| Oct 28, 2024 | 238.65 | 238.65 | 230.00 | 232.85 | 232.85 | 6,409 |
| Oct 25, 2024 | 240.10 | 244.60 | 231.10 | 234.75 | 234.75 | 8,192 |
| Oct 24, 2024 | 245.00 | 246.00 | 241.25 | 244.05 | 244.05 | 6,169 |
| Oct 23, 2024 | 241.40 | 251.45 | 240.75 | 243.40 | 243.40 | 51,285 |
| Oct 22, 2024 | 244.45 | 255.35 | 239.40 | 241.55 | 241.55 | 106,996 |
| Oct 21, 2024 | 249.90 | 249.95 | 238.35 | 242.90 | 242.90 | 21,593 |
| Oct 18, 2024 | 240.05 | 247.80 | 236.85 | 246.50 | 246.50 | 5,136 |
| Oct 17, 2024 | 244.35 | 245.25 | 240.30 | 241.15 | 241.15 | 6,910 |
| Oct 16, 2024 | 250.05 | 253.05 | 246.00 | 246.50 | 246.50 | 12,312 |
| Oct 15, 2024 | 242.85 | 249.80 | 239.00 | 245.00 | 245.00 | 12,735 |
| Oct 14, 2024 | 240.05 | 245.00 | 237.90 | 243.95 | 243.95 | 24,843 |
| Oct 11, 2024 | 231.65 | 233.50 | 228.75 | 231.40 | 231.40 | 1,585 |
| Oct 10, 2024 | 238.00 | 238.00 | 229.35 | 232.30 | 232.30 | 2,693 |
| Oct 9, 2024 | 234.90 | 234.90 | 227.65 | 228.95 | 228.95 | 14,572 |
| Oct 8, 2024 | 233.00 | 233.00 | 223.60 | 226.40 | 226.40 | 8,329 |
| Oct 7, 2024 | 244.50 | 244.50 | 220.00 | 224.50 | 224.50 | 16,845 |
| Oct 4, 2024 | 246.90 | 246.90 | 235.70 | 237.65 | 237.65 | 3,191 |
| Oct 3, 2024 | 246.50 | 246.50 | 238.45 | 240.35 | 240.35 | 10,852 |
| Oct 1, 2024 | 243.05 | 247.90 | 242.55 | 246.10 | 246.10 | 9,599 |
| Sep 30, 2024 | 245.15 | 250.30 | 242.20 | 244.95 | 244.95 | 11,147 |
| Sep 27, 2024 | 257.95 | 260.00 | 246.70 | 250.15 | 250.15 | 20,334 |
| Sep 26, 2024 | 246.30 | 255.00 | 244.95 | 252.90 | 252.90 | 73,877 |
| Sep 25, 2024 | 242.00 | 248.05 | 241.15 | 244.45 | 244.45 | 22,102 |
| Sep 24, 2024 | 241.85 | 243.55 | 239.00 | 241.85 | 241.85 | 9,292 |
| Sep 23, 2024 | 243.40 | 246.55 | 241.00 | 241.85 | 241.85 | 8,266 |
| Sep 20, 2024 | 249.95 | 249.95 | 239.00 | 243.40 | 243.40 | 5,191 |
| Sep 19, 2024 | 241.25 | 243.45 | 238.10 | 241.45 | 241.45 | 8,777 |
| Sep 18, 2024 | 243.40 | 243.70 | 240.60 | 241.95 | 241.95 | 1,824 |
| Sep 17, 2024 | 255.55 | 255.55 | 239.50 | 242.05 | 242.05 | 6,616 |
| Sep 16, 2024 | 247.70 | 251.00 | 245.75 | 246.45 | 246.45 | 4,645 |
| Sep 13, 2024 | 242.65 | 248.35 | 242.10 | 244.95 | 244.95 | 6,145 |
| Sep 12, 2024 | 240.00 | 241.35 | 236.65 | 240.10 | 240.10 | 5,979 |
| Sep 11, 2024 | 248.95 | 248.95 | 238.05 | 238.60 | 238.60 | 8,216 |
| Sep 10, 2024 | 247.30 | 248.55 | 240.15 | 244.05 | 244.05 | 8,152 |
| Sep 9, 2024 | 247.90 | 249.85 | 243.00 | 244.90 | 244.90 | 3,308 |
| Sep 6, 2024 | 256.70 | 256.70 | 246.15 | 247.90 | 247.90 | 10,842 |
| Sep 5, 2024 | 248.90 | 262.90 | 245.75 | 252.70 | 252.70 | 58,385 |
| Sep 4, 2024 | 241.35 | 245.00 | 238.55 | 240.30 | 240.30 | 12,434 |
| Sep 3, 2024 | 240.25 | 243.95 | 239.60 | 242.60 | 242.60 | 9,782 |
| Sep 2, 2024 | 253.40 | 253.40 | 238.00 | 238.50 | 238.50 | 13,712 |
| Aug 30, 2024 | 243.05 | 245.45 | 238.90 | 244.65 | 244.65 | 7,753 |
| Aug 29, 2024 | 269.00 | 269.00 | 241.80 | 242.80 | 242.80 | 41,533 |
| Aug 28, 2024 | 248.35 | 252.60 | 247.00 | 248.15 | 248.15 | 48,186 |
| Aug 26, 2024 | 250.30 | 254.05 | 246.70 | 247.60 | 247.60 | 39,039 |
| Aug 23, 2024 | 242.00 | 249.20 | 239.50 | 246.55 | 246.55 | 17,964 |
| Aug 22, 2024 | 235.40 | 241.50 | 234.10 | 239.45 | 239.45 | 16,000 |
| Aug 21, 2024 | 230.50 | 236.45 | 229.90 | 235.25 | 235.25 | 14,479 |
| Aug 20, 2024 | 228.50 | 229.75 | 225.75 | 226.40 | 226.40 | 3,331 |
| Aug 19, 2024 | 221.00 | 228.45 | 221.00 | 226.80 | 226.80 | 4,148 |
| Aug 16, 2024 | 221.30 | 226.00 | 220.35 | 224.60 | 224.60 | 9,395 |
| Aug 14, 2024 | 234.25 | 234.25 | 220.00 | 221.25 | 221.25 | 5,225 |
| Aug 13, 2024 | 229.00 | 229.85 | 221.80 | 223.15 | 223.15 | 6,323 |
| Aug 12, 2024 | 231.30 | 231.85 | 227.10 | 228.45 | 228.45 | 7,135 |
| Aug 9, 2024 | 0.75 Dividend | |||||
| Aug 9, 2024 | 236.15 | 236.20 | 230.55 | 231.30 | 231.30 | 8,899 |
| Aug 8, 2024 | 225.60 | 242.15 | 225.60 | 234.95 | 234.20 | 5,543 |
| Aug 7, 2024 | 240.50 | 244.00 | 234.75 | 241.85 | 241.08 | 9,560 |
| Aug 6, 2024 | 227.45 | 241.05 | 227.45 | 233.65 | 232.90 | 4,553 |
| Aug 5, 2024 | 243.00 | 243.00 | 226.50 | 232.55 | 231.81 | 37,597 |
| Aug 2, 2024 | 245.30 | 247.25 | 241.90 | 243.00 | 242.22 | 2,930 |
| Aug 1, 2024 | 250.95 | 255.00 | 244.80 | 245.30 | 244.52 | 10,769 |
| Jul 31, 2024 | 246.00 | 251.90 | 245.80 | 246.65 | 245.86 | 6,060 |
| Jul 30, 2024 | 244.00 | 250.20 | 242.40 | 246.65 | 245.86 | 24,953 |
| Jul 29, 2024 | 258.20 | 258.20 | 239.95 | 243.15 | 242.37 | 29,500 |
| Jul 26, 2024 | 242.20 | 250.45 | 242.20 | 247.50 | 246.71 | 10,310 |
| Jul 25, 2024 | 254.95 | 254.95 | 243.05 | 247.10 | 246.31 | 6,309 |
| Jul 24, 2024 | 244.10 | 250.00 | 243.15 | 249.30 | 248.50 | 8,239 |
| Jul 23, 2024 | 240.50 | 243.00 | 232.50 | 241.80 | 241.03 | 11,660 |
| Jul 22, 2024 | 249.90 | 249.90 | 235.65 | 240.50 | 239.73 | 10,717 |
| Jul 19, 2024 | 231.50 | 247.70 | 231.50 | 240.90 | 240.13 | 21,421 |
| Jul 18, 2024 | 248.00 | 252.10 | 243.80 | 245.10 | 244.32 | 15,167 |
| Jul 16, 2024 | 256.60 | 256.60 | 246.90 | 249.30 | 248.50 | 16,645 |
| Jul 15, 2024 | 252.00 | 257.35 | 250.95 | 251.55 | 250.75 | 34,909 |
| Jul 12, 2024 | 262.00 | 265.05 | 249.85 | 252.00 | 251.20 | 31,346 |
| Jul 11, 2024 | 258.55 | 268.40 | 252.00 | 262.70 | 261.86 | 34,599 |
| Jul 10, 2024 | 265.00 | 265.00 | 246.85 | 252.85 | 252.04 | 33,290 |
| Jul 9, 2024 | 264.65 | 265.10 | 256.05 | 257.85 | 257.03 | 6,745 |
| Jul 8, 2024 | 263.75 | 263.75 | 255.70 | 259.45 | 258.62 | 4,375 |
| Jul 5, 2024 | 261.40 | 262.75 | 257.90 | 258.55 | 257.72 | 7,893 |
| Jul 4, 2024 | 268.00 | 268.05 | 258.90 | 261.10 | 260.27 | 10,689 |
| Jul 3, 2024 | 264.50 | 272.70 | 257.95 | 265.45 | 264.60 | 94,966 |
| Jul 2, 2024 | 256.05 | 258.90 | 250.00 | 253.95 | 253.14 | 11,688 |
| Jul 1, 2024 | 250.00 | 257.15 | 249.60 | 256.20 | 255.38 | 7,908 |
| Jun 28, 2024 | 252.20 | 256.45 | 246.90 | 248.75 | 247.96 | 12,906 |
| Jun 27, 2024 | 266.00 | 266.00 | 249.85 | 251.90 | 251.10 | 29,345 |
| Jun 26, 2024 | 254.90 | 263.80 | 254.90 | 258.25 | 257.43 | 39,804 |
| Jun 25, 2024 | 261.20 | 265.00 | 253.00 | 254.75 | 253.94 | 35,397 |
| Jun 24, 2024 | 241.35 | 265.90 | 241.35 | 259.40 | 258.57 | 103,718 |
| Jun 21, 2024 | 248.15 | 250.20 | 242.75 | 246.25 | 245.46 | 5,643 |
| Jun 20, 2024 | 242.05 | 249.80 | 242.00 | 245.80 | 245.02 | 8,061 |
| Jun 19, 2024 | 245.00 | 250.50 | 245.00 | 246.95 | 246.16 | 19,260 |
| Jun 18, 2024 | 260.00 | 260.00 | 245.85 | 247.40 | 246.61 | 10,416 |
| Jun 14, 2024 | 250.70 | 257.00 | 247.70 | 251.10 | 250.30 | 21,909 |
| Jun 13, 2024 | 252.50 | 253.20 | 248.00 | 250.65 | 249.85 | 12,616 |
| Jun 12, 2024 | 245.85 | 253.45 | 245.85 | 250.75 | 249.95 | 33,576 |
| Jun 11, 2024 | 250.40 | 260.05 | 248.00 | 249.90 | 249.10 | 37,373 |
| Jun 10, 2024 | 249.85 | 255.15 | 248.10 | 253.65 | 252.84 | 16,922 |
| Jun 7, 2024 | 249.90 | 249.90 | 239.70 | 245.25 | 244.47 | 29,201 |
| Jun 6, 2024 | 222.95 | 256.00 | 222.95 | 242.00 | 241.23 | 63,059 |
| Jun 5, 2024 | 216.40 | 225.85 | 209.05 | 221.20 | 220.49 | 12,774 |
| Jun 4, 2024 | 231.00 | 231.00 | 206.85 | 217.45 | 216.76 | 54,919 |
| Jun 3, 2024 | 242.30 | 242.30 | 225.45 | 231.75 | 231.01 | 32,981 |
| May 31, 2024 | 230.00 | 232.85 | 227.30 | 230.20 | 229.47 | 8,436 |
| May 30, 2024 | 228.20 | 241.85 | 224.00 | 234.25 | 233.50 | 29,539 |
| May 29, 2024 | 234.55 | 234.55 | 227.85 | 230.80 | 230.06 | 15,913 |
| May 28, 2024 | 241.95 | 244.70 | 232.00 | 234.55 | 233.80 | 33,217 |
| May 27, 2024 | 241.60 | 247.20 | 235.75 | 236.90 | 236.14 | 26,814 |
| May 24, 2024 | 248.15 | 248.15 | 235.85 | 236.85 | 236.09 | 17,518 |
| May 23, 2024 | 232.05 | 253.65 | 231.00 | 246.15 | 245.36 | 43,348 |
| May 22, 2024 | 216.45 | 246.00 | 214.95 | 231.65 | 230.91 | 45,328 |
| May 21, 2024 | 216.00 | 218.05 | 215.30 | 216.65 | 215.96 | 10,409 |
| May 17, 2024 | 215.00 | 224.00 | 215.00 | 220.20 | 219.50 | 13,523 |
| May 16, 2024 | 221.00 | 224.40 | 217.75 | 220.35 | 219.65 | 3,550 |