BSE - Delayed Quote INR
Rudra Gas Enterprise Limited (RUDRAGAS.BO)
102.65
+2.01
+(2.00%)
At close: May 23 at 3:15:00 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 23, 2025 | 98.65 | 102.65 | 98.65 | 102.65 | 102.65 | 8,000 |
| May 22, 2025 | 100.65 | 100.65 | 100.64 | 100.64 | 100.64 | 9,000 |
| May 21, 2025 | 102.69 | 106.87 | 102.69 | 102.69 | 102.69 | 14,000 |
| May 20, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 2,000 |
| May 19, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 5,000 |
| May 16, 2025 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 7,000 |
| May 15, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 11,000 |
| May 14, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 3,000 |
| May 13, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 9,000 |
| May 12, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 1,000 |
| May 9, 2025 | 83.29 | 88.50 | 83.29 | 85.50 | 85.50 | 19,000 |
| May 8, 2025 | 90.00 | 90.00 | 87.60 | 87.67 | 87.67 | 7,000 |
| May 7, 2025 | 90.00 | 92.10 | 90.00 | 90.70 | 90.70 | 8,000 |
| May 6, 2025 | 91.90 | 92.10 | 89.50 | 92.10 | 92.10 | 39,000 |
| May 5, 2025 | 87.72 | 87.72 | 84.00 | 87.72 | 87.72 | 27,000 |
| May 2, 2025 | 80.29 | 83.55 | 80.29 | 83.55 | 83.55 | 24,000 |
| Apr 30, 2025 | 84.99 | 84.99 | 81.92 | 81.92 | 81.92 | 11,000 |
| Apr 29, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 6,000 |
| Apr 28, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 7,000 |
| Apr 25, 2025 | 82.00 | 82.00 | 80.36 | 80.36 | 80.36 | 7,000 |
| Apr 24, 2025 | 81.00 | 82.18 | 81.00 | 82.00 | 82.00 | 6,000 |
| Apr 23, 2025 | 79.00 | 81.51 | 78.57 | 81.51 | 81.51 | 6,000 |
| Apr 22, 2025 | 79.50 | 80.16 | 79.50 | 80.16 | 80.16 | 3,000 |
| Apr 21, 2025 | 77.30 | 78.59 | 77.30 | 78.59 | 78.59 | 11,000 |
| Apr 17, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1,000 |
| Apr 15, 2025 | 77.40 | 78.54 | 77.01 | 78.54 | 78.54 | 5,000 |
| Apr 11, 2025 | 78.18 | 78.18 | 77.00 | 77.00 | 77.00 | 11,000 |
| Apr 9, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 3,000 |
| Apr 8, 2025 | 80.05 | 80.05 | 79.87 | 79.87 | 79.87 | 4,000 |
| Apr 7, 2025 | 80.89 | 81.50 | 80.89 | 81.50 | 81.50 | 10,000 |
| Apr 4, 2025 | 81.10 | 82.54 | 81.10 | 82.54 | 82.54 | 9,000 |
| Apr 3, 2025 | 80.50 | 80.93 | 80.50 | 80.93 | 80.93 | 8,000 |
| Apr 2, 2025 | 77.80 | 79.35 | 77.80 | 79.35 | 79.35 | 5,000 |
| Apr 1, 2025 | 78.38 | 78.38 | 77.80 | 77.80 | 77.80 | 17,000 |
| Mar 28, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 8,000 |
| Mar 27, 2025 | 81.55 | 82.73 | 81.00 | 81.00 | 81.00 | 103,000 |
| Mar 26, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 9,000 |
| Mar 25, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 9,000 |
| Mar 24, 2025 | 70.00 | 73.58 | 69.00 | 73.58 | 73.58 | 56,000 |
| Mar 21, 2025 | 70.95 | 71.00 | 69.05 | 70.08 | 70.08 | 31,000 |
| Mar 20, 2025 | 67.50 | 69.83 | 67.50 | 69.22 | 69.22 | 32,000 |
| Mar 19, 2025 | 63.00 | 66.51 | 63.00 | 66.51 | 66.51 | 40,000 |
| Mar 18, 2025 | 61.94 | 66.90 | 61.94 | 63.35 | 63.35 | 40,000 |
| Mar 17, 2025 | 72.00 | 72.00 | 65.20 | 65.20 | 65.20 | 27,000 |
| Mar 13, 2025 | 72.11 | 72.11 | 68.51 | 68.63 | 68.63 | 15,000 |
| Mar 12, 2025 | 75.15 | 75.15 | 71.90 | 72.11 | 72.11 | 17,000 |
| Mar 11, 2025 | 76.20 | 78.40 | 75.20 | 75.68 | 75.68 | 13,000 |
| Mar 10, 2025 | 80.80 | 80.80 | 76.65 | 77.28 | 77.28 | 26,000 |
| Mar 7, 2025 | 80.00 | 84.50 | 77.00 | 80.16 | 80.16 | 50,000 |
| Mar 6, 2025 | 80.00 | 82.68 | 77.50 | 80.92 | 80.92 | 28,000 |
| Mar 5, 2025 | 77.00 | 78.75 | 76.00 | 78.75 | 78.75 | 29,000 |
| Mar 4, 2025 | 77.50 | 80.35 | 75.70 | 77.12 | 77.12 | 30,000 |
| Mar 3, 2025 | 83.75 | 83.75 | 77.06 | 79.00 | 79.00 | 27,000 |
| Feb 28, 2025 | 87.45 | 87.70 | 84.00 | 85.55 | 85.55 | 33,000 |
| Feb 27, 2025 | 95.90 | 96.80 | 91.10 | 91.15 | 91.15 | 11,000 |
| Feb 25, 2025 | 100.80 | 100.80 | 97.20 | 99.00 | 99.00 | 9,000 |
| Feb 24, 2025 | 96.50 | 103.95 | 96.20 | 98.25 | 98.25 | 18,000 |
| Feb 21, 2025 | 99.50 | 101.00 | 95.00 | 96.20 | 96.20 | 14,000 |
| Feb 20, 2025 | 99.00 | 101.95 | 99.00 | 99.00 | 99.00 | 7,000 |
| Feb 19, 2025 | 91.00 | 99.00 | 91.00 | 98.00 | 98.00 | 8,000 |
| Feb 18, 2025 | 99.80 | 105.00 | 95.50 | 96.85 | 96.85 | 19,000 |
| Feb 17, 2025 | 104.85 | 104.90 | 100.85 | 100.85 | 100.85 | 8,000 |
| Feb 14, 2025 | 103.00 | 105.00 | 102.75 | 104.00 | 104.00 | 7,000 |
| Feb 13, 2025 | 104.65 | 109.00 | 103.50 | 106.00 | 106.00 | 13,000 |
| Feb 12, 2025 | 103.00 | 110.00 | 99.00 | 105.00 | 105.00 | 11,000 |
| Feb 11, 2025 | 109.30 | 110.00 | 103.10 | 103.15 | 103.15 | 13,000 |
| Feb 10, 2025 | 114.00 | 114.00 | 110.60 | 111.65 | 111.65 | 10,000 |
| Feb 7, 2025 | 119.00 | 120.00 | 115.50 | 115.50 | 115.50 | 7,000 |
| Feb 6, 2025 | 123.50 | 125.45 | 115.00 | 115.00 | 115.00 | 14,000 |
| Feb 5, 2025 | 119.75 | 120.65 | 115.50 | 120.65 | 120.65 | 25,000 |
| Feb 4, 2025 | 109.60 | 114.95 | 109.60 | 114.95 | 114.95 | 18,000 |
| Feb 3, 2025 | 108.60 | 110.80 | 106.90 | 109.50 | 109.50 | 35,000 |
| Feb 1, 2025 | 113.00 | 113.90 | 111.25 | 112.45 | 112.45 | 5,000 |
| Jan 31, 2025 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 33,000 |
| Jan 30, 2025 | 109.55 | 110.95 | 108.70 | 108.85 | 108.85 | 12,000 |
| Jan 29, 2025 | 112.50 | 112.50 | 109.50 | 110.00 | 110.00 | 9,000 |
| Jan 28, 2025 | 117.00 | 117.00 | 112.15 | 112.15 | 112.15 | 24,000 |
| Jan 27, 2025 | 120.05 | 121.65 | 118.05 | 118.05 | 118.05 | 21,000 |
| Jan 24, 2025 | 131.00 | 131.00 | 124.00 | 124.25 | 124.25 | 26,000 |
| Jan 23, 2025 | 125.00 | 130.20 | 124.00 | 130.05 | 130.05 | 38,000 |
| Jan 22, 2025 | 121.70 | 124.00 | 121.70 | 124.00 | 124.00 | 21,000 |
| Jan 21, 2025 | 122.55 | 125.50 | 122.55 | 124.00 | 124.00 | 7,000 |
| Jan 20, 2025 | 122.65 | 125.00 | 120.30 | 123.50 | 123.50 | 26,000 |
| Jan 17, 2025 | 121.00 | 123.40 | 118.85 | 122.95 | 122.95 | 10,000 |
| Jan 16, 2025 | 123.35 | 125.00 | 121.95 | 121.95 | 121.95 | 9,000 |
| Jan 15, 2025 | 123.05 | 125.00 | 121.00 | 123.00 | 123.00 | 11,000 |
| Jan 14, 2025 | 120.00 | 123.95 | 120.00 | 123.05 | 123.05 | 18,000 |
| Jan 13, 2025 | 119.75 | 124.00 | 118.05 | 118.05 | 118.05 | 16,000 |
| Jan 10, 2025 | 124.05 | 126.50 | 124.00 | 124.00 | 124.00 | 7,000 |
| Jan 9, 2025 | 132.45 | 132.45 | 127.60 | 128.05 | 128.05 | 14,000 |
| Jan 8, 2025 | 131.80 | 131.80 | 126.10 | 131.40 | 131.40 | 35,000 |
| Jan 7, 2025 | 125.70 | 126.35 | 120.05 | 126.35 | 126.35 | 32,000 |
| Jan 6, 2025 | 126.65 | 126.65 | 120.35 | 120.35 | 120.35 | 39,000 |
| Jan 3, 2025 | 129.50 | 130.00 | 126.00 | 126.65 | 126.65 | 11,000 |
| Jan 2, 2025 | 123.90 | 133.85 | 123.90 | 128.05 | 128.05 | 15,000 |
| Jan 1, 2025 | 125.00 | 129.15 | 125.00 | 127.50 | 127.50 | 8,000 |
| Dec 31, 2024 | 127.00 | 127.00 | 124.55 | 125.00 | 125.00 | 34,000 |
| Dec 30, 2024 | 130.00 | 130.95 | 126.35 | 130.95 | 130.95 | 16,000 |
| Dec 27, 2024 | 137.00 | 137.35 | 133.00 | 133.00 | 133.00 | 33,000 |
| Dec 26, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 20,000 |
| Dec 24, 2024 | 123.95 | 125.00 | 120.70 | 124.65 | 124.65 | 10,000 |
| Dec 23, 2024 | 124.10 | 125.00 | 117.85 | 120.00 | 120.00 | 41,000 |
| Dec 20, 2024 | 131.00 | 131.00 | 124.00 | 124.05 | 124.05 | 27,000 |
| Dec 19, 2024 | 129.25 | 132.00 | 129.00 | 130.00 | 130.00 | 27,000 |
| Dec 18, 2024 | 138.00 | 138.00 | 129.60 | 132.00 | 132.00 | 18,000 |
| Dec 17, 2024 | 135.50 | 138.70 | 135.30 | 136.20 | 136.20 | 22,000 |
| Dec 16, 2024 | 135.10 | 136.40 | 132.05 | 135.20 | 135.20 | 14,000 |
| Dec 13, 2024 | 133.80 | 142.00 | 133.50 | 137.10 | 137.10 | 12,000 |
| Dec 12, 2024 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | 5,000 |
| Dec 11, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 10,000 |
| Dec 10, 2024 | 136.95 | 137.50 | 135.65 | 135.85 | 135.85 | 15,000 |
| Dec 9, 2024 | 134.00 | 135.00 | 133.50 | 134.00 | 134.00 | 24,000 |
| Dec 6, 2024 | 135.50 | 136.95 | 135.50 | 135.55 | 135.55 | 5,000 |
| Dec 5, 2024 | 142.00 | 142.45 | 137.00 | 138.05 | 138.05 | 14,000 |
| Dec 4, 2024 | 135.80 | 140.00 | 135.80 | 139.85 | 139.85 | 21,000 |
| Dec 3, 2024 | 134.70 | 136.50 | 134.00 | 135.80 | 135.80 | 19,000 |
| Dec 2, 2024 | 133.80 | 137.00 | 133.80 | 134.45 | 134.45 | 11,000 |
| Nov 29, 2024 | 139.90 | 141.40 | 135.15 | 135.20 | 135.20 | 14,000 |
| Nov 28, 2024 | 136.20 | 137.50 | 132.60 | 137.50 | 137.50 | 27,000 |
| Nov 27, 2024 | 131.00 | 137.00 | 130.60 | 136.20 | 136.20 | 19,000 |
| Nov 26, 2024 | 136.45 | 138.25 | 135.15 | 136.60 | 136.60 | 11,000 |
| Nov 25, 2024 | 142.00 | 142.00 | 132.65 | 137.00 | 137.00 | 40,000 |
| Nov 22, 2024 | 133.50 | 140.85 | 128.70 | 139.60 | 139.60 | 88,000 |
| Nov 21, 2024 | 134.00 | 138.00 | 133.50 | 134.15 | 134.15 | 30,000 |
| Nov 19, 2024 | 133.60 | 140.60 | 133.60 | 140.35 | 140.35 | 73,000 |
| Nov 18, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 15,000 |
| Nov 14, 2024 | 151.80 | 152.00 | 147.00 | 148.00 | 148.00 | 12,000 |
| Nov 13, 2024 | 162.00 | 162.00 | 148.20 | 151.80 | 151.80 | 15,000 |
| Nov 12, 2024 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 15,000 |
| Nov 11, 2024 | 157.00 | 157.00 | 152.00 | 156.00 | 156.00 | 10,000 |
| Nov 8, 2024 | 164.40 | 164.40 | 156.25 | 157.00 | 157.00 | 24,000 |
| Nov 7, 2024 | 164.00 | 167.00 | 161.90 | 164.40 | 164.40 | 36,000 |
| Nov 6, 2024 | 165.00 | 171.80 | 159.10 | 170.40 | 170.40 | 67,000 |
| Nov 4, 2024 | 175.50 | 175.50 | 165.50 | 175.00 | 175.00 | 69,000 |
| Nov 1, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 11,000 |
| Oct 31, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 13,000 |
| Oct 29, 2024 | 154.35 | 154.35 | 144.45 | 144.45 | 144.45 | 9,000 |
| Oct 28, 2024 | 143.50 | 147.00 | 143.00 | 147.00 | 147.00 | 21,000 |
| Oct 25, 2024 | 142.05 | 152.20 | 140.00 | 140.00 | 140.00 | 42,000 |
| Oct 24, 2024 | 152.20 | 154.00 | 145.05 | 146.80 | 146.80 | 31,000 |
| Oct 23, 2024 | 152.00 | 155.90 | 150.00 | 152.20 | 152.20 | 18,000 |
| Oct 22, 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 45,000 |
| Oct 21, 2024 | 156.50 | 160.00 | 155.05 | 159.95 | 159.95 | 24,000 |
| Oct 18, 2024 | 160.00 | 163.05 | 155.00 | 162.55 | 162.55 | 31,000 |
| Oct 17, 2024 | 148.00 | 163.15 | 147.85 | 163.15 | 163.15 | 50,000 |
| Oct 16, 2024 | 163.40 | 163.40 | 155.00 | 155.40 | 155.40 | 26,000 |
| Oct 15, 2024 | 166.60 | 166.60 | 158.60 | 161.75 | 161.75 | 29,000 |
| Oct 14, 2024 | 174.00 | 174.00 | 166.60 | 166.60 | 166.60 | 35,000 |
| Oct 11, 2024 | 178.50 | 178.50 | 175.35 | 175.35 | 175.35 | 39,000 |
| Oct 10, 2024 | 175.00 | 190.55 | 174.00 | 184.55 | 184.55 | 20,000 |
| Oct 9, 2024 | 181.00 | 188.90 | 180.05 | 181.50 | 181.50 | 27,000 |
| Oct 8, 2024 | 173.30 | 182.00 | 173.30 | 179.95 | 179.95 | 39,000 |
| Oct 7, 2024 | 191.00 | 191.00 | 182.40 | 182.40 | 182.40 | 23,000 |
| Oct 4, 2024 | 202.05 | 202.05 | 191.95 | 192.00 | 192.00 | 91,000 |
| Oct 3, 2024 | 204.00 | 211.50 | 201.55 | 202.05 | 202.05 | 76,000 |
| Oct 1, 2024 | 228.70 | 228.70 | 207.00 | 212.15 | 212.15 | 186,000 |
| Sep 30, 2024 | 207.00 | 217.85 | 207.00 | 217.85 | 217.85 | 87,000 |
| Sep 27, 2024 | 180.05 | 198.05 | 180.05 | 198.05 | 198.05 | 164,000 |
| Sep 26, 2024 | 179.90 | 181.75 | 178.10 | 180.05 | 180.05 | 16,000 |
| Sep 25, 2024 | 182.00 | 188.00 | 173.05 | 177.95 | 177.95 | 61,000 |
| Sep 24, 2024 | 196.00 | 196.00 | 180.00 | 182.00 | 182.00 | 86,000 |
| Sep 23, 2024 | 187.90 | 189.50 | 185.00 | 186.25 | 186.25 | 128,000 |
| Sep 20, 2024 | 179.60 | 185.00 | 172.20 | 179.85 | 179.85 | 89,000 |
| Sep 19, 2024 | 180.00 | 187.95 | 164.10 | 171.75 | 171.75 | 144,000 |
| Sep 18, 2024 | 158.25 | 173.00 | 155.65 | 171.65 | 171.65 | 140,000 |
| Sep 17, 2024 | 164.00 | 164.00 | 154.00 | 158.70 | 158.70 | 61,000 |
| Sep 16, 2024 | 152.00 | 158.20 | 152.00 | 158.20 | 158.20 | 87,000 |
| Sep 13, 2024 | 143.85 | 148.00 | 141.05 | 143.85 | 143.85 | 21,000 |
| Sep 12, 2024 | 140.70 | 144.95 | 138.50 | 140.55 | 140.55 | 9,000 |
| Sep 11, 2024 | 140.45 | 146.80 | 140.45 | 143.05 | 143.05 | 18,000 |
| Sep 10, 2024 | 140.00 | 147.00 | 136.00 | 139.10 | 139.10 | 51,000 |
| Sep 9, 2024 | 143.15 | 146.00 | 141.00 | 143.10 | 143.10 | 27,000 |
| Sep 6, 2024 | 146.05 | 148.65 | 145.00 | 147.00 | 147.00 | 15,000 |
| Sep 5, 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 6,000 |
| Sep 4, 2024 | 144.05 | 148.00 | 144.05 | 145.95 | 145.95 | 11,000 |
| Sep 3, 2024 | 149.50 | 152.00 | 147.70 | 148.65 | 148.65 | 14,000 |
| Sep 2, 2024 | 152.95 | 153.00 | 149.50 | 150.50 | 150.50 | 9,000 |
| Aug 30, 2024 | 150.15 | 151.00 | 148.50 | 151.00 | 151.00 | 13,000 |
| Aug 29, 2024 | 154.35 | 154.35 | 148.00 | 150.15 | 150.15 | 68,000 |
| Aug 28, 2024 | 155.05 | 158.40 | 155.05 | 155.75 | 155.75 | 11,000 |
| Aug 26, 2024 | 160.95 | 165.90 | 157.00 | 160.05 | 160.05 | 38,000 |
| Aug 23, 2024 | 153.00 | 157.00 | 152.10 | 156.25 | 156.25 | 30,000 |
| Aug 22, 2024 | 155.00 | 155.00 | 153.10 | 153.10 | 153.10 | 11,000 |
| Aug 21, 2024 | 153.20 | 154.00 | 153.20 | 154.00 | 154.00 | 4,000 |
| Aug 20, 2024 | 155.00 | 156.00 | 152.20 | 152.75 | 152.75 | 40,000 |
| Aug 19, 2024 | 153.05 | 159.45 | 153.05 | 156.20 | 156.20 | 16,000 |
| Aug 16, 2024 | 160.00 | 160.00 | 152.95 | 154.40 | 154.40 | 39,000 |
| Aug 14, 2024 | 161.25 | 168.05 | 159.15 | 159.60 | 159.60 | 18,000 |
| Aug 13, 2024 | 177.75 | 177.75 | 160.05 | 165.40 | 165.40 | 95,000 |
| Aug 12, 2024 | 150.00 | 164.55 | 149.30 | 164.55 | 164.55 | 53,000 |
| Aug 9, 2024 | 148.55 | 151.90 | 148.20 | 149.60 | 149.60 | 13,000 |
| Aug 8, 2024 | 149.20 | 150.35 | 149.00 | 149.15 | 149.15 | 21,000 |
| Aug 7, 2024 | 148.00 | 152.45 | 146.30 | 150.75 | 150.75 | 15,000 |
| Aug 6, 2024 | 147.55 | 154.40 | 145.50 | 147.25 | 147.25 | 51,000 |
| Aug 5, 2024 | 143.05 | 150.00 | 143.05 | 147.05 | 147.05 | 59,000 |
| Aug 2, 2024 | 148.00 | 152.85 | 148.00 | 150.10 | 150.10 | 55,000 |
| Aug 1, 2024 | 155.50 | 158.00 | 151.60 | 152.85 | 152.85 | 42,000 |
| Jul 31, 2024 | 157.05 | 157.05 | 153.30 | 153.30 | 153.30 | 19,000 |
| Jul 30, 2024 | 157.00 | 158.50 | 156.25 | 157.05 | 157.05 | 18,000 |
| Jul 29, 2024 | 156.60 | 161.00 | 156.60 | 158.40 | 158.40 | 25,000 |
| Jul 26, 2024 | 159.60 | 160.40 | 157.55 | 159.15 | 159.15 | 24,000 |
| Jul 25, 2024 | 162.00 | 162.00 | 157.55 | 159.40 | 159.40 | 24,000 |
| Jul 24, 2024 | 164.50 | 164.60 | 160.30 | 161.80 | 161.80 | 18,000 |
| Jul 23, 2024 | 164.00 | 167.00 | 158.55 | 160.90 | 160.90 | 63,000 |
| Jul 22, 2024 | 160.00 | 168.00 | 158.20 | 164.05 | 164.05 | 30,000 |
| Jul 19, 2024 | 160.00 | 164.50 | 158.50 | 161.40 | 161.40 | 31,000 |
| Jul 18, 2024 | 169.05 | 170.50 | 161.00 | 162.30 | 162.30 | 34,000 |
| Jul 16, 2024 | 177.95 | 178.00 | 169.00 | 169.05 | 169.05 | 18,000 |
| Jul 15, 2024 | 178.00 | 178.00 | 168.05 | 173.40 | 173.40 | 11,000 |
| Jul 12, 2024 | 172.00 | 176.30 | 170.00 | 175.50 | 175.50 | 33,000 |
| Jul 11, 2024 | 162.30 | 170.40 | 162.30 | 170.40 | 170.40 | 50,000 |
| Jul 10, 2024 | 170.00 | 171.00 | 160.00 | 162.30 | 162.30 | 29,000 |
| Jul 9, 2024 | 171.00 | 171.00 | 164.50 | 165.00 | 165.00 | 28,000 |
| Jul 8, 2024 | 176.00 | 176.00 | 169.05 | 170.00 | 170.00 | 26,000 |
| Jul 5, 2024 | 171.15 | 177.00 | 170.55 | 173.30 | 173.30 | 70,000 |
| Jul 4, 2024 | 178.00 | 181.00 | 176.10 | 179.50 | 179.50 | 35,000 |
| Jul 3, 2024 | 176.00 | 178.50 | 169.00 | 177.65 | 177.65 | 54,000 |
| Jul 2, 2024 | 170.00 | 175.00 | 170.00 | 174.20 | 174.20 | 48,000 |
| Jul 1, 2024 | 186.75 | 186.75 | 172.05 | 173.20 | 173.20 | 77,000 |
| Jun 28, 2024 | 180.50 | 180.75 | 175.60 | 180.75 | 180.75 | 96,000 |
| Jun 27, 2024 | 172.05 | 172.95 | 167.80 | 172.15 | 172.15 | 57,000 |
| Jun 26, 2024 | 187.00 | 187.00 | 171.55 | 172.45 | 172.45 | 63,000 |
| Jun 25, 2024 | 177.90 | 179.80 | 177.00 | 179.80 | 179.80 | 119,000 |
| Jun 24, 2024 | 169.90 | 171.25 | 168.00 | 171.25 | 171.25 | 64,000 |
| Jun 21, 2024 | 158.00 | 163.80 | 156.05 | 163.10 | 163.10 | 96,000 |
| Jun 20, 2024 | 160.50 | 162.45 | 154.50 | 156.00 | 156.00 | 60,000 |
| Jun 19, 2024 | 163.00 | 163.00 | 156.55 | 160.00 | 160.00 | 39,000 |
| Jun 18, 2024 | 166.50 | 166.50 | 160.00 | 161.45 | 161.45 | 51,000 |
| Jun 14, 2024 | 164.00 | 168.50 | 161.75 | 161.75 | 161.75 | 47,000 |
| Jun 13, 2024 | 168.00 | 172.50 | 166.00 | 170.25 | 170.25 | 34,000 |
| Jun 12, 2024 | 174.15 | 174.15 | 165.10 | 168.00 | 168.00 | 67,000 |
| Jun 11, 2024 | 163.50 | 165.90 | 160.00 | 165.90 | 165.90 | 43,000 |
| Jun 10, 2024 | 156.00 | 165.00 | 152.25 | 158.00 | 158.00 | 82,000 |
| Jun 7, 2024 | 163.65 | 167.95 | 159.05 | 160.05 | 160.05 | 49,000 |
| Jun 6, 2024 | 154.10 | 165.05 | 154.10 | 163.65 | 163.65 | 47,000 |
| Jun 5, 2024 | 142.40 | 157.30 | 142.40 | 157.20 | 157.20 | 88,000 |
| Jun 4, 2024 | 149.85 | 153.85 | 149.85 | 149.85 | 149.85 | 60,000 |
| Jun 3, 2024 | 162.20 | 164.00 | 157.70 | 157.70 | 157.70 | 68,000 |
| May 31, 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 20,000 |
| May 30, 2024 | 172.00 | 178.50 | 166.20 | 174.65 | 174.65 | 37,000 |
| May 29, 2024 | 181.00 | 182.00 | 169.55 | 170.70 | 170.70 | 63,000 |
| May 28, 2024 | 182.00 | 182.00 | 175.00 | 178.45 | 178.45 | 20,000 |
| May 27, 2024 | 173.00 | 184.10 | 173.00 | 180.50 | 180.50 | 39,000 |
| May 24, 2024 | 178.00 | 182.00 | 175.00 | 175.35 | 175.35 | 26,000 |
| May 23, 2024 | 177.50 | 182.00 | 171.00 | 176.70 | 176.70 | 30,000 |