NSE - Delayed Quote INR
Shree Pushkar Chemicals & Fertilisers Limited (SHREEPUSHK.NS)
234.43
-8.16
(-3.36%)
At close: May 9 at 3:29:59 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 | 237.42 | 237.56 | 231.61 | 234.43 | 234.43 | 31,003 |
| May 8, 2025 | 235.75 | 246.35 | 235.75 | 242.59 | 242.59 | 55,369 |
| May 7, 2025 | 227.70 | 241.09 | 227.70 | 238.32 | 238.32 | 40,963 |
| May 6, 2025 | 240.65 | 240.82 | 230.20 | 232.27 | 232.27 | 35,661 |
| May 5, 2025 | 237.80 | 240.99 | 230.21 | 240.04 | 240.04 | 30,623 |
| May 2, 2025 | 233.00 | 238.60 | 230.82 | 233.03 | 233.03 | 23,172 |
| Apr 30, 2025 | 245.00 | 245.50 | 231.00 | 235.20 | 235.20 | 72,601 |
| Apr 29, 2025 | 242.35 | 250.75 | 242.20 | 244.00 | 244.00 | 27,530 |
| Apr 28, 2025 | 244.00 | 250.80 | 240.00 | 243.35 | 243.35 | 33,052 |
| Apr 25, 2025 | 256.05 | 259.00 | 238.00 | 243.15 | 243.15 | 45,836 |
| Apr 24, 2025 | 248.65 | 263.65 | 248.65 | 257.70 | 257.70 | 69,701 |
| Apr 23, 2025 | 254.60 | 257.65 | 247.70 | 252.30 | 252.30 | 43,870 |
| Apr 22, 2025 | 248.25 | 258.40 | 245.20 | 252.60 | 252.60 | 58,110 |
| Apr 21, 2025 | 249.75 | 252.35 | 238.00 | 248.25 | 248.25 | 132,301 |
| Apr 17, 2025 | 254.40 | 261.10 | 246.50 | 249.75 | 249.75 | 73,084 |
| Apr 16, 2025 | 249.30 | 256.50 | 249.05 | 252.95 | 252.95 | 57,404 |
| Apr 15, 2025 | 234.80 | 251.80 | 234.80 | 248.45 | 248.45 | 82,281 |
| Apr 11, 2025 | 233.25 | 239.80 | 228.00 | 231.85 | 231.85 | 70,993 |
| Apr 9, 2025 | 237.00 | 240.15 | 224.90 | 226.60 | 226.60 | 108,286 |
| Apr 8, 2025 | 233.50 | 242.00 | 226.35 | 237.25 | 237.25 | 93,837 |
| Apr 7, 2025 | 225.00 | 235.00 | 220.50 | 227.45 | 227.45 | 294,744 |
| Apr 4, 2025 | 265.00 | 275.00 | 250.10 | 252.35 | 252.35 | 64,910 |
| Apr 3, 2025 | 263.55 | 269.55 | 257.55 | 265.55 | 265.55 | 48,193 |
| Apr 2, 2025 | 266.00 | 270.45 | 258.05 | 263.35 | 263.35 | 52,395 |
| Apr 1, 2025 | 264.40 | 269.80 | 260.70 | 265.95 | 265.95 | 73,856 |
| Mar 28, 2025 | 262.00 | 277.50 | 262.00 | 266.30 | 266.30 | 152,701 |
| Mar 27, 2025 | 279.05 | 284.15 | 253.80 | 258.45 | 258.45 | 191,958 |
| Mar 26, 2025 | 280.95 | 289.15 | 279.30 | 280.45 | 280.45 | 79,545 |
| Mar 25, 2025 | 296.70 | 299.55 | 277.90 | 281.80 | 281.80 | 69,994 |
| Mar 24, 2025 | 293.35 | 306.25 | 293.05 | 295.20 | 295.20 | 63,658 |
| Mar 21, 2025 | 283.15 | 297.85 | 282.85 | 293.25 | 293.25 | 67,213 |
| Mar 20, 2025 | 293.00 | 300.45 | 275.55 | 283.45 | 283.45 | 71,857 |
| Mar 19, 2025 | 291.00 | 301.30 | 288.00 | 293.00 | 293.00 | 75,434 |
| Mar 18, 2025 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | - |
| Mar 17, 2025 | 290.45 | 292.45 | 275.00 | 279.45 | 279.45 | 83,569 |
| Mar 13, 2025 | 293.40 | 297.20 | 288.10 | 290.45 | 290.45 | 52,722 |
| Mar 12, 2025 | 302.65 | 303.00 | 287.10 | 289.35 | 289.35 | 68,844 |
| Mar 11, 2025 | 298.70 | 308.75 | 287.15 | 298.25 | 298.25 | 110,646 |
| Mar 10, 2025 | 316.05 | 325.00 | 295.55 | 299.30 | 299.30 | 92,159 |
| Mar 7, 2025 | 318.00 | 326.80 | 311.60 | 317.90 | 317.90 | 156,872 |
| Mar 6, 2025 | 326.40 | 333.60 | 309.10 | 312.55 | 312.55 | 158,455 |
| Mar 5, 2025 | 306.00 | 328.75 | 305.55 | 318.95 | 318.95 | 111,283 |
| Mar 4, 2025 | 295.00 | 328.00 | 295.00 | 306.50 | 306.50 | 157,018 |
| Mar 3, 2025 | 290.80 | 304.70 | 272.50 | 295.50 | 295.50 | 166,340 |
| Feb 28, 2025 | 306.00 | 314.95 | 284.00 | 286.50 | 286.50 | 122,402 |
| Feb 27, 2025 | 329.80 | 332.75 | 303.10 | 304.80 | 304.80 | 189,696 |
| Feb 25, 2025 | 343.50 | 358.85 | 324.05 | 330.15 | 330.15 | 228,540 |
| Feb 24, 2025 | 334.50 | 352.90 | 329.55 | 348.65 | 348.65 | 308,310 |
| Feb 21, 2025 | 347.00 | 353.95 | 333.20 | 342.65 | 342.65 | 272,523 |
| Feb 20, 2025 | 327.20 | 351.70 | 324.05 | 343.60 | 343.60 | 366,153 |
| Feb 19, 2025 | 314.55 | 338.90 | 313.60 | 331.15 | 331.15 | 278,193 |
| Feb 18, 2025 | 317.00 | 339.00 | 307.10 | 309.90 | 309.90 | 271,097 |
| Feb 17, 2025 | 301.00 | 331.65 | 301.00 | 320.25 | 320.25 | 251,982 |
| Feb 14, 2025 | 320.00 | 323.50 | 290.10 | 307.80 | 307.80 | 168,538 |
| Feb 13, 2025 | 297.50 | 339.00 | 297.50 | 326.50 | 326.50 | 611,400 |
| Feb 12, 2025 | 279.20 | 301.45 | 279.20 | 298.30 | 298.30 | 260,534 |
| Feb 11, 2025 | 281.05 | 284.00 | 269.50 | 278.65 | 278.65 | 78,502 |
| Feb 10, 2025 | 294.15 | 296.65 | 272.00 | 278.25 | 278.25 | 88,450 |
| Feb 7, 2025 | 294.05 | 296.80 | 288.00 | 289.85 | 289.85 | 21,571 |
| Feb 6, 2025 | 298.85 | 307.85 | 293.90 | 297.65 | 297.65 | 64,445 |
| Feb 5, 2025 | 280.00 | 301.95 | 277.80 | 299.90 | 299.90 | 148,031 |
| Feb 4, 2025 | 277.80 | 287.80 | 272.90 | 277.35 | 277.35 | 34,140 |
| Feb 3, 2025 | 268.40 | 282.50 | 260.10 | 279.50 | 279.50 | 36,428 |
| Feb 1, 2025 | 274.85 | 278.00 | 267.50 | 274.65 | 274.65 | 13,310 |
| Jan 31, 2025 | 265.50 | 277.85 | 265.50 | 274.85 | 274.85 | 18,832 |
| Jan 30, 2025 | 274.55 | 275.55 | 266.10 | 269.95 | 269.95 | 35,554 |
| Jan 29, 2025 | 260.00 | 278.00 | 259.30 | 270.50 | 270.50 | 70,110 |
| Jan 28, 2025 | 263.80 | 274.45 | 250.00 | 263.55 | 263.55 | 95,153 |
| Jan 27, 2025 | 268.00 | 271.00 | 254.50 | 260.40 | 260.40 | 92,376 |
| Jan 24, 2025 | 288.00 | 288.00 | 266.00 | 269.90 | 269.90 | 98,418 |
| Jan 23, 2025 | 294.80 | 296.20 | 285.10 | 286.10 | 286.10 | 44,714 |
| Jan 22, 2025 | 300.05 | 302.60 | 283.05 | 289.45 | 289.45 | 31,729 |
| Jan 21, 2025 | 308.00 | 311.70 | 298.10 | 300.00 | 300.00 | 17,660 |
| Jan 20, 2025 | 318.00 | 319.65 | 301.00 | 308.40 | 308.40 | 51,232 |
| Jan 17, 2025 | 307.65 | 324.80 | 302.55 | 319.30 | 319.30 | 44,536 |
| Jan 16, 2025 | 301.80 | 313.95 | 301.05 | 309.95 | 309.95 | 30,926 |
| Jan 15, 2025 | 310.00 | 318.30 | 295.05 | 296.55 | 296.55 | 75,951 |
| Jan 14, 2025 | 289.95 | 318.70 | 287.55 | 307.85 | 307.85 | 40,459 |
| Jan 13, 2025 | 299.35 | 303.50 | 283.00 | 287.70 | 287.70 | 164,432 |
| Jan 10, 2025 | 307.70 | 308.60 | 291.05 | 303.90 | 303.90 | 65,819 |
| Jan 9, 2025 | 310.00 | 342.00 | 302.50 | 304.60 | 304.60 | 253,691 |
| Jan 8, 2025 | 301.90 | 315.65 | 299.20 | 313.70 | 313.70 | 64,207 |
| Jan 7, 2025 | 303.00 | 313.60 | 299.55 | 304.25 | 304.25 | 51,811 |
| Jan 6, 2025 | 315.00 | 318.60 | 297.10 | 306.95 | 306.95 | 67,446 |
| Jan 3, 2025 | 327.20 | 328.00 | 319.05 | 320.00 | 320.00 | 31,413 |
| Jan 2, 2025 | 334.80 | 337.00 | 322.10 | 326.20 | 326.20 | 30,536 |
| Jan 1, 2025 | 324.40 | 334.00 | 317.45 | 331.10 | 331.10 | 36,426 |
| Dec 31, 2024 | 321.15 | 326.60 | 317.60 | 321.70 | 321.70 | 27,136 |
| Dec 30, 2024 | 328.00 | 335.95 | 322.60 | 326.05 | 326.05 | 71,171 |
| Dec 27, 2024 | 310.85 | 330.00 | 305.55 | 326.55 | 326.55 | 119,380 |
| Dec 26, 2024 | 315.20 | 319.00 | 305.10 | 307.40 | 307.40 | 62,282 |
| Dec 24, 2024 | 318.10 | 328.60 | 311.80 | 314.90 | 314.90 | 59,754 |
| Dec 23, 2024 | 327.00 | 328.95 | 312.85 | 319.90 | 319.90 | 75,250 |
| Dec 20, 2024 | 338.45 | 347.15 | 319.65 | 323.75 | 323.75 | 125,211 |
| Dec 19, 2024 | 341.30 | 351.95 | 332.60 | 337.60 | 337.60 | 121,450 |
| Dec 18, 2024 | 359.30 | 367.00 | 349.10 | 351.75 | 351.75 | 101,667 |
| Dec 17, 2024 | 372.50 | 377.40 | 357.20 | 359.60 | 359.60 | 96,032 |
| Dec 16, 2024 | 364.90 | 384.80 | 364.90 | 372.85 | 372.85 | 252,922 |
| Dec 13, 2024 | 359.55 | 368.05 | 350.30 | 364.10 | 364.10 | 104,086 |
| Dec 12, 2024 | 341.00 | 373.95 | 341.00 | 359.65 | 359.65 | 423,582 |
| Dec 11, 2024 | 342.00 | 346.50 | 326.75 | 339.25 | 339.25 | 59,584 |
| Dec 10, 2024 | 344.40 | 349.45 | 340.00 | 341.00 | 341.00 | 50,477 |
| Dec 9, 2024 | 344.85 | 346.00 | 339.00 | 341.95 | 341.95 | 50,542 |
| Dec 6, 2024 | 351.00 | 351.00 | 335.00 | 339.05 | 339.05 | 47,193 |
| Dec 5, 2024 | 343.90 | 350.50 | 335.95 | 345.15 | 345.15 | 107,487 |
| Dec 4, 2024 | 348.00 | 349.40 | 336.05 | 338.55 | 338.55 | 44,742 |
| Dec 3, 2024 | 344.90 | 352.90 | 331.05 | 343.55 | 343.55 | 217,000 |
| Dec 2, 2024 | 304.10 | 360.70 | 293.90 | 348.00 | 348.00 | 862,807 |
| Nov 29, 2024 | 299.80 | 303.00 | 291.10 | 300.60 | 300.60 | 23,043 |
| Nov 28, 2024 | 300.00 | 308.40 | 296.00 | 299.80 | 299.80 | 38,730 |
| Nov 27, 2024 | 296.00 | 300.85 | 279.00 | 299.50 | 299.50 | 60,025 |
| Nov 26, 2024 | 282.95 | 290.90 | 274.10 | 289.35 | 289.35 | 91,660 |
| Nov 25, 2024 | 266.10 | 278.85 | 266.10 | 277.40 | 277.40 | 39,756 |
| Nov 22, 2024 | 269.95 | 273.40 | 261.00 | 265.60 | 265.60 | 14,383 |
| Nov 21, 2024 | 261.00 | 274.00 | 260.10 | 269.65 | 269.65 | 22,504 |
| Nov 19, 2024 | 262.45 | 275.55 | 257.75 | 273.75 | 273.75 | 40,733 |
| Nov 18, 2024 | 260.00 | 277.00 | 251.55 | 262.45 | 262.45 | 19,301 |
| Nov 14, 2024 | 253.05 | 270.00 | 253.05 | 264.55 | 264.55 | 40,227 |
| Nov 13, 2024 | 281.30 | 282.00 | 266.35 | 266.35 | 266.35 | 33,484 |
| Nov 12, 2024 | 290.00 | 295.20 | 275.50 | 280.35 | 280.35 | 78,787 |
| Nov 11, 2024 | 270.40 | 283.90 | 263.10 | 282.35 | 282.35 | 102,805 |
| Nov 8, 2024 | 271.00 | 271.10 | 261.60 | 270.40 | 270.40 | 25,041 |
| Nov 7, 2024 | 267.40 | 274.00 | 262.05 | 265.75 | 265.75 | 22,742 |
| Nov 6, 2024 | 261.30 | 267.70 | 255.50 | 265.20 | 265.20 | 21,293 |
| Nov 5, 2024 | 260.10 | 268.00 | 256.00 | 261.30 | 261.30 | 15,235 |
| Nov 4, 2024 | 263.95 | 270.00 | 252.60 | 260.10 | 260.10 | 10,604 |
| Nov 1, 2024 | 262.95 | 266.90 | 251.25 | 264.25 | 264.25 | 7,569 |
| Oct 31, 2024 | 264.40 | 264.40 | 251.25 | 259.70 | 259.70 | 27,343 |
| Oct 30, 2024 | 257.70 | 263.40 | 254.10 | 259.72 | 259.72 | 6,100 |
| Oct 29, 2024 | 254.39 | 258.00 | 250.00 | 253.70 | 253.70 | 11,263 |
| Oct 28, 2024 | 236.06 | 256.49 | 236.06 | 248.52 | 248.52 | 5,694 |
| Oct 25, 2024 | 250.61 | 256.66 | 243.82 | 244.56 | 244.56 | 14,433 |
| Oct 24, 2024 | 256.00 | 261.00 | 247.05 | 256.66 | 256.66 | 24,068 |
| Oct 23, 2024 | 248.05 | 264.70 | 245.50 | 251.23 | 251.23 | 14,619 |
| Oct 22, 2024 | 269.80 | 274.50 | 256.31 | 257.04 | 257.04 | 20,542 |
| Oct 21, 2024 | 275.70 | 275.70 | 258.30 | 269.81 | 269.81 | 14,645 |
| Oct 18, 2024 | 264.00 | 273.00 | 260.00 | 271.58 | 271.58 | 40,670 |
| Oct 17, 2024 | 272.50 | 272.50 | 260.20 | 264.31 | 264.31 | 22,167 |
| Oct 16, 2024 | 260.01 | 272.00 | 259.80 | 267.71 | 267.71 | 23,332 |
| Oct 15, 2024 | 263.98 | 269.00 | 256.30 | 266.03 | 266.03 | 14,455 |
| Oct 14, 2024 | 251.00 | 265.00 | 251.00 | 263.98 | 263.98 | 48,156 |
| Oct 11, 2024 | 258.99 | 262.95 | 250.01 | 252.63 | 252.63 | 24,168 |
| Oct 10, 2024 | 257.74 | 260.50 | 250.00 | 252.93 | 252.93 | 18,122 |
| Oct 9, 2024 | 243.00 | 254.60 | 243.00 | 252.69 | 252.69 | 22,891 |
| Oct 8, 2024 | 243.64 | 247.60 | 240.00 | 242.48 | 242.48 | 11,883 |
| Oct 7, 2024 | 248.25 | 260.00 | 243.64 | 243.64 | 243.64 | 25,720 |
| Oct 4, 2024 | 260.00 | 260.00 | 251.10 | 256.47 | 256.47 | 29,120 |
| Oct 3, 2024 | 250.70 | 257.25 | 244.00 | 256.73 | 256.73 | 63,153 |
| Oct 1, 2024 | 237.00 | 252.60 | 237.00 | 250.44 | 250.44 | 62,883 |
| Sep 30, 2024 | 249.95 | 249.95 | 236.60 | 242.60 | 242.60 | 20,974 |
| Sep 27, 2024 | 247.00 | 250.50 | 240.00 | 243.90 | 243.90 | 22,483 |
| Sep 26, 2024 | 246.00 | 251.70 | 239.70 | 243.90 | 243.90 | 41,611 |
| Sep 25, 2024 | 247.00 | 253.00 | 244.50 | 247.05 | 247.05 | 10,556 |
| Sep 24, 2024 | 248.00 | 254.00 | 242.70 | 247.90 | 247.90 | 16,192 |
| Sep 23, 2024 | 255.00 | 255.95 | 245.00 | 251.85 | 251.85 | 46,394 |
| Sep 20, 2024 | 1.5 Dividend | |||||
| Sep 20, 2024 | 246.20 | 260.60 | 246.20 | 251.25 | 251.25 | 21,871 |
| Sep 19, 2024 | 259.00 | 260.00 | 251.00 | 251.70 | 250.20 | 46,425 |
| Sep 18, 2024 | 255.00 | 260.00 | 252.00 | 254.20 | 252.69 | 39,339 |
| Sep 17, 2024 | 256.30 | 269.50 | 254.30 | 257.45 | 255.92 | 24,563 |
| Sep 16, 2024 | 256.20 | 273.60 | 256.20 | 259.55 | 258.00 | 41,399 |
| Sep 13, 2024 | 262.00 | 274.50 | 258.00 | 261.65 | 260.09 | 71,853 |
| Sep 12, 2024 | 244.20 | 261.45 | 244.20 | 261.45 | 259.89 | 166,374 |
| Sep 11, 2024 | 247.00 | 258.65 | 247.00 | 249.00 | 247.52 | 45,564 |
| Sep 10, 2024 | 244.00 | 253.30 | 240.00 | 246.35 | 244.88 | 36,884 |
| Sep 9, 2024 | 245.10 | 250.00 | 240.00 | 241.25 | 239.81 | 42,710 |
| Sep 6, 2024 | 256.00 | 256.00 | 243.50 | 251.85 | 250.35 | 59,530 |
| Sep 5, 2024 | 250.00 | 256.70 | 241.00 | 251.50 | 250.00 | 42,739 |
| Sep 4, 2024 | 249.00 | 257.95 | 247.00 | 248.20 | 246.72 | 30,328 |
| Sep 3, 2024 | 250.00 | 257.90 | 250.00 | 253.45 | 251.94 | 14,559 |
| Sep 2, 2024 | 260.00 | 264.85 | 244.00 | 260.10 | 258.55 | 60,678 |
| Aug 30, 2024 | 250.17 | 262.20 | 249.00 | 256.79 | 255.26 | 51,714 |
| Aug 29, 2024 | 267.10 | 270.57 | 248.10 | 251.73 | 250.23 | 205,387 |
| Aug 28, 2024 | 274.98 | 278.24 | 266.10 | 267.49 | 265.90 | 143,837 |
| Aug 27, 2024 | 256.90 | 280.00 | 253.21 | 274.98 | 273.34 | 575,148 |
| Aug 26, 2024 | 256.00 | 265.35 | 251.45 | 257.56 | 256.03 | 205,257 |
| Aug 23, 2024 | 262.35 | 266.30 | 251.94 | 256.35 | 254.82 | 124,655 |
| Aug 22, 2024 | 253.00 | 264.00 | 253.00 | 260.32 | 258.77 | 222,121 |
| Aug 21, 2024 | 250.90 | 257.30 | 248.11 | 252.58 | 251.07 | 93,975 |
| Aug 20, 2024 | 246.50 | 252.79 | 243.30 | 249.73 | 248.24 | 132,490 |
| Aug 19, 2024 | 238.20 | 247.28 | 238.00 | 246.34 | 244.87 | 84,402 |
| Aug 16, 2024 | 247.95 | 251.00 | 236.70 | 238.40 | 236.98 | 87,742 |
| Aug 14, 2024 | 245.00 | 254.00 | 239.62 | 245.34 | 243.88 | 90,939 |
| Aug 13, 2024 | 250.00 | 257.01 | 241.64 | 243.45 | 242.00 | 176,329 |
| Aug 12, 2024 | 253.00 | 271.05 | 248.16 | 249.77 | 248.28 | 476,449 |
| Aug 9, 2024 | 242.25 | 249.90 | 235.85 | 245.17 | 243.71 | 263,076 |
| Aug 8, 2024 | 248.00 | 254.61 | 236.00 | 239.46 | 238.03 | 206,308 |
| Aug 7, 2024 | 242.00 | 253.18 | 239.93 | 250.98 | 249.48 | 276,566 |
| Aug 6, 2024 | 248.70 | 255.80 | 235.76 | 237.97 | 236.55 | 175,359 |
| Aug 5, 2024 | 258.06 | 258.59 | 242.00 | 244.03 | 242.58 | 358,355 |
| Aug 2, 2024 | 252.60 | 269.70 | 251.99 | 264.95 | 263.37 | 418,199 |
| Aug 1, 2024 | 248.95 | 259.00 | 248.02 | 256.43 | 254.90 | 320,942 |
| Jul 31, 2024 | 242.30 | 249.00 | 241.41 | 248.34 | 246.86 | 65,900 |
| Jul 30, 2024 | 246.85 | 247.60 | 240.10 | 242.29 | 240.85 | 78,595 |
| Jul 29, 2024 | 244.00 | 250.08 | 239.84 | 246.31 | 244.84 | 92,401 |
| Jul 26, 2024 | 243.01 | 252.97 | 240.00 | 241.83 | 240.39 | 154,007 |
| Jul 25, 2024 | 222.60 | 244.90 | 220.99 | 243.06 | 241.61 | 158,430 |
| Jul 24, 2024 | 220.80 | 229.96 | 219.00 | 225.37 | 224.03 | 54,687 |
| Jul 23, 2024 | 222.40 | 229.15 | 211.81 | 219.64 | 218.33 | 102,793 |
| Jul 22, 2024 | 217.60 | 225.65 | 214.81 | 221.31 | 219.99 | 72,523 |
| Jul 19, 2024 | 231.50 | 231.50 | 220.35 | 220.81 | 219.49 | 71,758 |
| Jul 18, 2024 | 232.00 | 242.00 | 230.68 | 231.24 | 229.86 | 92,908 |
| Jul 16, 2024 | 240.00 | 242.38 | 234.25 | 235.10 | 233.70 | 87,859 |
| Jul 15, 2024 | 247.50 | 247.64 | 236.00 | 239.54 | 238.11 | 103,456 |
| Jul 12, 2024 | 252.30 | 252.64 | 245.84 | 246.21 | 244.74 | 92,417 |
| Jul 11, 2024 | 254.99 | 260.00 | 250.10 | 250.91 | 249.41 | 217,664 |
| Jul 10, 2024 | 247.00 | 254.00 | 232.25 | 252.30 | 250.80 | 544,693 |
| Jul 9, 2024 | 247.00 | 250.00 | 230.94 | 246.26 | 244.79 | 454,185 |
| Jul 8, 2024 | 244.14 | 249.45 | 237.41 | 245.62 | 244.16 | 460,799 |
| Jul 5, 2024 | 224.80 | 244.97 | 219.20 | 241.74 | 240.30 | 716,590 |
| Jul 4, 2024 | 227.90 | 230.00 | 219.98 | 223.80 | 222.47 | 153,881 |
| Jul 3, 2024 | 211.85 | 229.40 | 210.00 | 225.88 | 224.53 | 394,083 |
| Jul 2, 2024 | 211.55 | 216.70 | 207.63 | 211.74 | 210.48 | 78,589 |
| Jul 1, 2024 | 212.00 | 215.00 | 207.69 | 211.09 | 209.83 | 67,118 |
| Jun 28, 2024 | 200.10 | 212.80 | 198.41 | 210.55 | 209.30 | 115,805 |
| Jun 27, 2024 | 203.40 | 205.03 | 196.81 | 199.08 | 197.89 | 78,406 |
| Jun 26, 2024 | 207.50 | 209.00 | 201.41 | 202.74 | 201.53 | 79,286 |
| Jun 25, 2024 | 215.89 | 216.45 | 205.10 | 206.87 | 205.64 | 90,180 |
| Jun 24, 2024 | 222.00 | 222.23 | 214.26 | 215.08 | 213.80 | 91,558 |
| Jun 21, 2024 | 223.10 | 229.24 | 213.01 | 223.32 | 221.99 | 285,108 |
| Jun 20, 2024 | 210.10 | 234.90 | 210.09 | 223.57 | 222.24 | 798,760 |
| Jun 19, 2024 | 210.17 | 216.48 | 205.00 | 211.22 | 209.96 | 476,242 |
| Jun 18, 2024 | 207.00 | 213.50 | 200.20 | 209.55 | 208.30 | 263,281 |
| Jun 14, 2024 | 200.00 | 210.00 | 200.00 | 204.80 | 203.58 | 273,020 |
| Jun 13, 2024 | 193.75 | 201.75 | 191.00 | 200.31 | 199.12 | 267,434 |
| Jun 12, 2024 | 194.21 | 196.50 | 190.47 | 193.41 | 192.26 | 62,597 |
| Jun 11, 2024 | 191.40 | 195.50 | 187.62 | 192.76 | 191.61 | 128,471 |
| Jun 10, 2024 | 175.05 | 192.00 | 175.00 | 189.71 | 188.58 | 180,170 |
| Jun 7, 2024 | 171.55 | 177.50 | 171.55 | 175.60 | 174.55 | 27,238 |
| Jun 6, 2024 | 170.50 | 177.00 | 170.50 | 172.80 | 171.77 | 54,265 |
| Jun 5, 2024 | 172.80 | 172.80 | 166.85 | 169.75 | 168.74 | 33,548 |
| Jun 4, 2024 | 171.60 | 171.60 | 157.05 | 166.60 | 165.61 | 80,712 |
| Jun 3, 2024 | 175.90 | 177.40 | 167.55 | 169.20 | 168.19 | 99,191 |
| May 31, 2024 | 174.15 | 175.90 | 170.75 | 172.45 | 171.42 | 51,102 |
| May 30, 2024 | 174.05 | 177.20 | 173.05 | 175.10 | 174.06 | 30,825 |
| May 29, 2024 | 177.10 | 178.45 | 174.25 | 175.20 | 174.16 | 35,214 |
| May 28, 2024 | 179.20 | 181.65 | 176.55 | 177.05 | 175.99 | 30,062 |
| May 27, 2024 | 180.85 | 181.40 | 177.35 | 178.45 | 177.39 | 22,379 |
| May 24, 2024 | 177.80 | 181.80 | 177.25 | 180.40 | 179.32 | 49,101 |
| May 23, 2024 | 179.20 | 181.90 | 176.20 | 177.50 | 176.44 | 61,627 |
| May 22, 2024 | 183.25 | 185.35 | 177.60 | 178.85 | 177.78 | 75,678 |
| May 21, 2024 | 191.85 | 191.95 | 182.00 | 182.50 | 181.41 | 97,449 |
| May 17, 2024 | 196.70 | 196.70 | 186.40 | 188.55 | 187.43 | 207,607 |
| May 16, 2024 | 172.55 | 199.45 | 171.80 | 196.00 | 194.83 | 832,491 |
| May 15, 2024 | 174.05 | 176.55 | 170.60 | 172.25 | 171.22 | 51,294 |
| May 14, 2024 | 177.10 | 179.50 | 172.00 | 172.90 | 171.87 | 34,613 |
| May 13, 2024 | 170.00 | 179.70 | 170.00 | 177.10 | 176.04 | 45,958 |
| May 10, 2024 | 172.00 | 174.20 | 170.55 | 171.80 | 170.78 | 17,279 |
| May 9, 2024 | 174.50 | 178.00 | 170.65 | 172.40 | 171.37 | 39,981 |