BSE - Delayed Quote INR
SIL Investments Limited (SILINV.BO)
630.00
-6.60
(-1.04%)
At close: May 20 at 1:47:10 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 20, 2025 | 641.90 | 644.70 | 630.00 | 630.00 | 630.00 | 128 |
| May 19, 2025 | 633.55 | 640.30 | 633.55 | 636.60 | 636.60 | 137 |
| May 16, 2025 | 635.05 | 645.00 | 618.50 | 635.60 | 635.60 | 371 |
| May 15, 2025 | 626.00 | 645.00 | 617.50 | 620.05 | 620.05 | 174 |
| May 14, 2025 | 618.35 | 654.00 | 618.35 | 641.55 | 641.55 | 72 |
| May 13, 2025 | 621.70 | 621.85 | 615.55 | 617.40 | 617.40 | 812 |
| May 12, 2025 | 576.05 | 618.50 | 576.05 | 614.35 | 614.35 | 57 |
| May 9, 2025 | 550.65 | 609.80 | 550.65 | 597.75 | 597.75 | 420 |
| May 8, 2025 | 580.00 | 620.75 | 580.00 | 614.90 | 614.90 | 198 |
| May 7, 2025 | 598.50 | 608.80 | 580.05 | 593.00 | 593.00 | 536 |
| May 6, 2025 | 625.00 | 625.00 | 597.00 | 602.40 | 602.40 | 1,155 |
| May 5, 2025 | 620.80 | 632.05 | 600.00 | 622.00 | 622.00 | 2,649 |
| May 2, 2025 | 618.30 | 641.60 | 603.40 | 613.35 | 613.35 | 642 |
| Apr 30, 2025 | 615.00 | 615.00 | 601.00 | 604.05 | 604.05 | 102 |
| Apr 29, 2025 | 616.65 | 621.50 | 602.10 | 607.75 | 607.75 | 328 |
| Apr 28, 2025 | 585.05 | 619.75 | 585.05 | 606.95 | 606.95 | 941 |
| Apr 25, 2025 | 650.45 | 651.00 | 594.00 | 606.05 | 606.05 | 2,414 |
| Apr 24, 2025 | 647.50 | 651.75 | 631.95 | 636.80 | 636.80 | 159 |
| Apr 23, 2025 | 663.00 | 676.90 | 644.85 | 651.30 | 651.30 | 684 |
| Apr 22, 2025 | 687.00 | 687.05 | 656.00 | 660.80 | 660.80 | 391 |
| Apr 21, 2025 | 635.00 | 689.60 | 635.00 | 682.60 | 682.60 | 2,841 |
| Apr 17, 2025 | 639.00 | 646.15 | 619.95 | 634.30 | 634.30 | 742 |
| Apr 16, 2025 | 619.50 | 645.00 | 615.15 | 638.00 | 638.00 | 298 |
| Apr 15, 2025 | 609.55 | 620.70 | 609.55 | 610.90 | 610.90 | 1,380 |
| Apr 11, 2025 | 592.00 | 620.35 | 592.00 | 614.55 | 614.55 | 480 |
| Apr 9, 2025 | 525.05 | 629.00 | 525.05 | 594.45 | 594.45 | 2,793 |
| Apr 8, 2025 | 562.00 | 570.00 | 553.75 | 568.50 | 568.50 | 323 |
| Apr 7, 2025 | 530.00 | 551.95 | 523.00 | 549.80 | 549.80 | 1,596 |
| Apr 4, 2025 | 599.75 | 599.75 | 581.10 | 581.10 | 581.10 | 23 |
| Apr 3, 2025 | 580.20 | 615.00 | 579.00 | 600.05 | 600.05 | 567 |
| Apr 2, 2025 | 586.00 | 593.80 | 569.50 | 588.00 | 588.00 | 251 |
| Apr 1, 2025 | 579.00 | 592.30 | 567.90 | 569.50 | 569.50 | 107 |
| Mar 28, 2025 | 581.45 | 595.50 | 555.45 | 574.15 | 574.15 | 525 |
| Mar 27, 2025 | 576.30 | 595.50 | 571.80 | 584.10 | 584.10 | 2,233 |
| Mar 26, 2025 | 565.80 | 578.20 | 541.00 | 570.30 | 570.30 | 2,430 |
| Mar 25, 2025 | 605.55 | 605.55 | 550.00 | 564.95 | 564.95 | 1,688 |
| Mar 24, 2025 | 555.50 | 606.50 | 555.50 | 587.45 | 587.45 | 6,223 |
| Mar 21, 2025 | 519.95 | 555.50 | 515.00 | 551.40 | 551.40 | 3,302 |
| Mar 20, 2025 | 505.05 | 529.00 | 505.00 | 511.85 | 511.85 | 3,244 |
| Mar 19, 2025 | 503.00 | 519.70 | 488.20 | 518.80 | 518.80 | 800 |
| Mar 18, 2025 | 495.20 | 507.05 | 460.10 | 500.05 | 500.05 | 6,124 |
| Mar 17, 2025 | 514.95 | 514.95 | 485.00 | 493.95 | 493.95 | 38 |
| Mar 13, 2025 | 536.00 | 536.00 | 489.95 | 490.70 | 490.70 | 4,759 |
| Mar 12, 2025 | 495.10 | 511.90 | 495.00 | 498.95 | 498.95 | 1,272 |
| Mar 11, 2025 | 559.95 | 559.95 | 502.80 | 510.35 | 510.35 | 1,226 |
| Mar 10, 2025 | 525.50 | 545.00 | 513.80 | 520.40 | 520.40 | 1,401 |
| Mar 7, 2025 | 480.00 | 520.00 | 480.00 | 519.55 | 519.55 | 789 |
| Mar 6, 2025 | 452.20 | 508.95 | 444.00 | 478.45 | 478.45 | 917 |
| Mar 5, 2025 | 450.40 | 472.00 | 450.40 | 463.20 | 463.20 | 740 |
| Mar 4, 2025 | 434.55 | 450.00 | 432.90 | 449.40 | 449.40 | 1,253 |
| Mar 3, 2025 | 489.80 | 489.80 | 427.80 | 434.60 | 434.60 | 549 |
| Feb 28, 2025 | 482.20 | 482.20 | 460.50 | 464.45 | 464.45 | 701 |
| Feb 27, 2025 | 522.00 | 522.00 | 475.00 | 481.05 | 481.05 | 393 |
| Feb 25, 2025 | 496.05 | 496.45 | 480.10 | 484.10 | 484.10 | 518 |
| Feb 24, 2025 | 541.75 | 541.75 | 490.70 | 495.75 | 495.75 | 98 |
| Feb 21, 2025 | 515.00 | 516.75 | 494.00 | 494.00 | 494.00 | 65 |
| Feb 20, 2025 | 492.90 | 510.50 | 480.35 | 504.80 | 504.80 | 819 |
| Feb 19, 2025 | 468.85 | 515.00 | 468.85 | 495.00 | 495.00 | 697 |
| Feb 18, 2025 | 503.05 | 503.05 | 468.80 | 468.80 | 468.80 | 229 |
| Feb 17, 2025 | 511.30 | 518.30 | 493.10 | 493.15 | 493.15 | 229 |
| Feb 14, 2025 | 544.10 | 544.10 | 500.00 | 515.00 | 515.00 | 162 |
| Feb 13, 2025 | 517.10 | 548.00 | 517.10 | 530.80 | 530.80 | 570 |
| Feb 12, 2025 | 505.10 | 532.70 | 505.10 | 523.95 | 523.95 | 308 |
| Feb 11, 2025 | 551.85 | 551.85 | 524.55 | 527.10 | 527.10 | 83 |
| Feb 10, 2025 | 565.80 | 567.25 | 527.60 | 541.00 | 541.00 | 1,173 |
| Feb 7, 2025 | 572.30 | 583.00 | 550.00 | 575.20 | 575.20 | 1,213 |
| Feb 6, 2025 | 571.20 | 571.20 | 548.10 | 562.50 | 562.50 | 321 |
| Feb 5, 2025 | 565.80 | 568.60 | 547.15 | 560.00 | 560.00 | 657 |
| Feb 4, 2025 | 534.20 | 562.50 | 534.20 | 558.50 | 558.50 | 102 |
| Feb 3, 2025 | 557.55 | 561.90 | 540.00 | 545.10 | 545.10 | 586 |
| Feb 1, 2025 | 560.25 | 563.85 | 551.05 | 557.55 | 557.55 | 86 |
| Jan 31, 2025 | 562.90 | 570.00 | 544.30 | 547.70 | 547.70 | 178 |
| Jan 30, 2025 | 538.90 | 560.90 | 538.90 | 551.10 | 551.10 | 248 |
| Jan 29, 2025 | 541.30 | 555.00 | 529.95 | 538.90 | 538.90 | 1,867 |
| Jan 28, 2025 | 532.00 | 550.50 | 529.60 | 530.65 | 530.65 | 1,339 |
| Jan 27, 2025 | 598.80 | 598.80 | 541.50 | 546.05 | 546.05 | 1,649 |
| Jan 24, 2025 | 622.40 | 624.40 | 590.40 | 598.70 | 598.70 | 181 |
| Jan 23, 2025 | 626.90 | 626.90 | 604.00 | 620.00 | 620.00 | 150 |
| Jan 22, 2025 | 629.70 | 629.70 | 603.00 | 603.00 | 603.00 | 119 |
| Jan 21, 2025 | 635.00 | 635.00 | 621.00 | 621.00 | 621.00 | 33 |
| Jan 20, 2025 | 639.00 | 642.20 | 620.00 | 622.55 | 622.55 | 341 |
| Jan 17, 2025 | 642.20 | 642.20 | 615.60 | 624.40 | 624.40 | 464 |
| Jan 16, 2025 | 645.00 | 649.00 | 625.15 | 647.95 | 647.95 | 726 |
| Jan 15, 2025 | 609.45 | 619.50 | 609.45 | 619.30 | 619.30 | 672 |
| Jan 14, 2025 | 574.05 | 604.95 | 574.05 | 590.00 | 590.00 | 128 |
| Jan 13, 2025 | 621.90 | 621.90 | 585.40 | 585.70 | 585.70 | 301 |
| Jan 10, 2025 | 626.00 | 654.55 | 611.15 | 616.20 | 616.20 | 696 |
| Jan 9, 2025 | 650.10 | 655.00 | 640.00 | 641.00 | 641.00 | 282 |
| Jan 8, 2025 | 641.00 | 660.00 | 641.00 | 660.00 | 660.00 | 6 |
| Jan 7, 2025 | 637.00 | 671.95 | 637.00 | 652.65 | 652.65 | 174 |
| Jan 6, 2025 | 670.00 | 691.20 | 650.00 | 650.00 | 650.00 | 444 |
| Jan 3, 2025 | 670.05 | 689.90 | 669.05 | 675.10 | 675.10 | 264 |
| Jan 2, 2025 | 684.60 | 684.60 | 666.05 | 676.20 | 676.20 | 268 |
| Jan 1, 2025 | 647.70 | 679.90 | 647.70 | 671.15 | 671.15 | 72 |
| Dec 31, 2024 | 663.05 | 676.00 | 655.00 | 666.10 | 666.10 | 363 |
| Dec 30, 2024 | 656.80 | 660.00 | 646.20 | 650.05 | 650.05 | 463 |
| Dec 27, 2024 | 644.10 | 672.90 | 644.10 | 670.20 | 670.20 | 290 |
| Dec 26, 2024 | 657.05 | 682.50 | 649.50 | 654.50 | 654.50 | 535 |
| Dec 24, 2024 | 650.10 | 669.80 | 650.00 | 663.65 | 663.65 | 996 |
| Dec 23, 2024 | 683.90 | 685.95 | 645.75 | 665.30 | 665.30 | 1,180 |
| Dec 20, 2024 | 691.55 | 691.55 | 665.50 | 670.55 | 670.55 | 1,297 |
| Dec 19, 2024 | 684.00 | 692.15 | 675.00 | 681.55 | 681.55 | 445 |
| Dec 18, 2024 | 685.05 | 707.70 | 661.00 | 681.05 | 681.05 | 1,468 |
| Dec 17, 2024 | 692.00 | 714.00 | 690.00 | 692.80 | 692.80 | 1,057 |
| Dec 16, 2024 | 714.00 | 714.00 | 691.20 | 700.00 | 700.00 | 338 |
| Dec 13, 2024 | 725.10 | 725.10 | 695.00 | 699.45 | 699.45 | 813 |
| Dec 12, 2024 | 722.80 | 750.00 | 722.80 | 725.10 | 725.10 | 1,506 |
| Dec 11, 2024 | 733.00 | 749.70 | 721.00 | 725.60 | 725.60 | 1,121 |
| Dec 10, 2024 | 708.40 | 729.00 | 688.05 | 727.35 | 727.35 | 1,012 |
| Dec 9, 2024 | 700.40 | 714.00 | 691.05 | 698.55 | 698.55 | 614 |
| Dec 6, 2024 | 687.10 | 707.00 | 687.10 | 704.50 | 704.50 | 65 |
| Dec 5, 2024 | 714.70 | 715.00 | 686.60 | 694.10 | 694.10 | 895 |
| Dec 4, 2024 | 704.00 | 715.80 | 696.20 | 702.50 | 702.50 | 1,150 |
| Dec 3, 2024 | 715.90 | 715.90 | 700.00 | 703.00 | 703.00 | 350 |
| Dec 2, 2024 | 698.80 | 706.80 | 680.00 | 703.00 | 703.00 | 1,718 |
| Nov 29, 2024 | 686.05 | 704.90 | 682.60 | 686.10 | 686.10 | 1,302 |
| Nov 28, 2024 | 695.00 | 704.10 | 691.00 | 693.75 | 693.75 | 1,090 |
| Nov 27, 2024 | 691.05 | 715.85 | 670.25 | 692.40 | 692.40 | 2,490 |
| Nov 26, 2024 | 690.05 | 714.95 | 690.00 | 699.45 | 699.45 | 542 |
| Nov 25, 2024 | 724.00 | 725.00 | 690.00 | 697.90 | 697.90 | 2,112 |
| Nov 22, 2024 | 718.80 | 726.00 | 690.00 | 702.15 | 702.15 | 1,615 |
| Nov 21, 2024 | 749.80 | 749.80 | 697.35 | 712.90 | 712.90 | 3,407 |
| Nov 19, 2024 | 745.00 | 761.90 | 725.00 | 734.05 | 734.05 | 7,048 |
| Nov 18, 2024 | 720.00 | 725.65 | 704.00 | 725.65 | 725.65 | 2,022 |
| Nov 14, 2024 | 684.00 | 699.00 | 666.50 | 691.10 | 691.10 | 1,880 |
| Nov 13, 2024 | 745.00 | 745.00 | 693.75 | 694.45 | 694.45 | 1,864 |
| Nov 12, 2024 | 754.40 | 768.00 | 706.20 | 730.25 | 730.25 | 6,765 |
| Nov 11, 2024 | 719.00 | 744.50 | 705.90 | 743.35 | 743.35 | 19,335 |
| Nov 8, 2024 | 688.70 | 709.05 | 674.00 | 709.05 | 709.05 | 12,855 |
| Nov 7, 2024 | 666.00 | 679.50 | 657.40 | 675.30 | 675.30 | 2,204 |
| Nov 6, 2024 | 659.80 | 659.80 | 640.20 | 648.95 | 648.95 | 1,102 |
| Nov 4, 2024 | 662.30 | 669.40 | 645.00 | 657.45 | 657.45 | 2,884 |
| Nov 1, 2024 | 660.00 | 663.90 | 647.00 | 649.35 | 649.35 | 2,549 |
| Oct 31, 2024 | 644.00 | 647.00 | 618.00 | 632.30 | 632.30 | 1,919 |
| Oct 29, 2024 | 607.05 | 607.20 | 576.85 | 603.50 | 603.50 | 2,488 |
| Oct 28, 2024 | 639.00 | 639.00 | 607.05 | 607.05 | 607.05 | 6,434 |
| Oct 25, 2024 | 670.00 | 670.00 | 653.80 | 653.80 | 653.80 | 1,386 |
| Oct 24, 2024 | 724.55 | 739.05 | 674.80 | 688.20 | 688.20 | 2,320 |
| Oct 23, 2024 | 783.95 | 783.95 | 709.10 | 710.30 | 710.30 | 12,860 |
| Oct 22, 2024 | 920.00 | 920.00 | 787.80 | 787.85 | 787.85 | 34,738 |
| Oct 21, 2024 | 744.10 | 875.30 | 744.10 | 875.30 | 875.30 | 38,100 |
| Oct 18, 2024 | 655.55 | 743.15 | 623.60 | 729.45 | 729.45 | 5,754 |
| Oct 17, 2024 | 652.05 | 653.55 | 640.00 | 642.65 | 642.65 | 1,012 |
| Oct 16, 2024 | 667.05 | 692.20 | 643.10 | 644.75 | 644.75 | 5,731 |
| Oct 15, 2024 | 601.95 | 672.20 | 597.40 | 656.50 | 656.50 | 10,911 |
| Oct 14, 2024 | 583.40 | 591.60 | 583.40 | 590.00 | 590.00 | 2,229 |
| Oct 11, 2024 | 581.00 | 581.00 | 575.00 | 575.05 | 575.05 | 56 |
| Oct 10, 2024 | 586.90 | 587.05 | 579.40 | 580.30 | 580.30 | 108 |
| Oct 9, 2024 | 578.70 | 582.80 | 571.10 | 576.00 | 576.00 | 1,183 |
| Oct 8, 2024 | 558.00 | 578.20 | 558.00 | 576.35 | 576.35 | 191 |
| Oct 7, 2024 | 591.00 | 596.05 | 552.45 | 556.70 | 556.70 | 2,419 |
| Oct 4, 2024 | 594.85 | 648.75 | 592.50 | 595.15 | 595.15 | 2,632 |
| Oct 3, 2024 | 594.95 | 606.25 | 585.55 | 598.15 | 598.15 | 536 |
| Oct 1, 2024 | 594.10 | 596.50 | 580.00 | 595.15 | 595.15 | 1,403 |
| Sep 30, 2024 | 586.45 | 590.35 | 573.05 | 587.20 | 587.20 | 3,321 |
| Sep 27, 2024 | 590.00 | 602.15 | 590.00 | 595.40 | 595.40 | 877 |
| Sep 26, 2024 | 592.05 | 593.00 | 583.30 | 585.90 | 585.90 | 193 |
| Sep 25, 2024 | 590.20 | 604.00 | 588.00 | 591.75 | 591.75 | 555 |
| Sep 24, 2024 | 580.65 | 589.00 | 575.95 | 586.15 | 586.15 | 731 |
| Sep 23, 2024 | 552.45 | 590.00 | 541.20 | 578.40 | 578.40 | 788 |
| Sep 20, 2024 | 565.00 | 566.90 | 556.35 | 563.65 | 563.65 | 266 |
| Sep 19, 2024 | 573.05 | 573.05 | 550.00 | 554.45 | 554.45 | 717 |
| Sep 18, 2024 | 580.90 | 581.55 | 568.60 | 569.90 | 569.90 | 265 |
| Sep 17, 2024 | 582.00 | 590.00 | 563.30 | 580.85 | 580.85 | 469 |
| Sep 16, 2024 | 578.55 | 578.55 | 565.05 | 570.60 | 570.60 | 74 |
| Sep 13, 2024 | 576.30 | 588.25 | 561.65 | 578.15 | 578.15 | 374 |
| Sep 12, 2024 | 585.45 | 585.45 | 571.20 | 573.50 | 573.50 | 82 |
| Sep 11, 2024 | 580.85 | 590.00 | 569.85 | 575.05 | 575.05 | 384 |
| Sep 10, 2024 | 572.45 | 580.75 | 570.55 | 577.40 | 577.40 | 599 |
| Sep 9, 2024 | 565.05 | 572.05 | 562.00 | 570.25 | 570.25 | 4,623 |
| Sep 6, 2024 | 581.35 | 581.35 | 574.10 | 574.50 | 574.50 | 100 |
| Sep 5, 2024 | 590.40 | 594.85 | 580.50 | 589.85 | 589.85 | 575 |
| Sep 4, 2024 | 589.05 | 590.85 | 579.00 | 582.30 | 582.30 | 1,065 |
| Sep 3, 2024 | 599.35 | 599.35 | 581.10 | 588.30 | 588.30 | 2,269 |
| Sep 2, 2024 | 598.65 | 598.65 | 583.15 | 588.75 | 588.75 | 269 |
| Aug 30, 2024 | 605.00 | 614.30 | 598.55 | 598.60 | 598.60 | 1,115 |
| Aug 29, 2024 | 605.00 | 605.00 | 585.05 | 595.30 | 595.30 | 316 |
| Aug 28, 2024 | 601.95 | 617.00 | 593.20 | 597.40 | 597.40 | 1,827 |
| Aug 26, 2024 | 591.25 | 593.50 | 587.60 | 593.45 | 593.45 | 741 |
| Aug 23, 2024 | 594.90 | 599.50 | 585.15 | 586.25 | 586.25 | 1,158 |
| Aug 22, 2024 | 587.00 | 609.00 | 584.50 | 593.15 | 593.15 | 1,410 |
| Aug 21, 2024 | 571.40 | 589.40 | 570.50 | 580.05 | 580.05 | 1,162 |
| Aug 20, 2024 | 569.70 | 573.95 | 559.95 | 569.25 | 569.25 | 550 |
| Aug 19, 2024 | 550.10 | 574.95 | 548.05 | 568.90 | 568.90 | 898 |
| Aug 16, 2024 | 545.45 | 546.40 | 542.85 | 546.00 | 546.00 | 112 |
| Aug 14, 2024 | 542.90 | 542.90 | 531.20 | 534.05 | 534.05 | 152 |
| Aug 13, 2024 | 556.05 | 559.70 | 547.00 | 547.45 | 547.45 | 1,474 |
| Aug 12, 2024 | 560.00 | 561.30 | 555.00 | 555.00 | 555.00 | 57 |
| Aug 9, 2024 | 569.45 | 573.85 | 559.05 | 559.90 | 559.90 | 166 |
| Aug 8, 2024 | 560.00 | 564.40 | 552.00 | 555.20 | 555.20 | 137 |
| Aug 7, 2024 | 559.50 | 561.05 | 554.70 | 555.05 | 555.05 | 1,112 |
| Aug 6, 2024 | 564.10 | 564.10 | 540.05 | 542.45 | 542.45 | 456 |
| Aug 5, 2024 | 541.05 | 575.95 | 541.05 | 554.10 | 554.10 | 1,811 |
| Aug 2, 2024 | 577.75 | 627.00 | 575.45 | 581.00 | 581.00 | 4,114 |
| Aug 1, 2024 | 585.55 | 594.10 | 570.75 | 577.75 | 577.75 | 682 |
| Jul 31, 2024 | 596.70 | 596.70 | 583.75 | 585.55 | 585.55 | 108 |
| Jul 30, 2024 | 650.00 | 650.00 | 585.00 | 589.00 | 589.00 | 695 |
| Jul 29, 2024 | 567.25 | 599.00 | 567.25 | 591.60 | 591.60 | 970 |
| Jul 26, 2024 | 585.15 | 594.65 | 577.00 | 578.75 | 578.75 | 789 |
| Jul 25, 2024 | 579.85 | 588.70 | 576.25 | 582.40 | 582.40 | 870 |
| Jul 24, 2024 | 569.60 | 586.35 | 560.75 | 572.65 | 572.65 | 613 |
| Jul 23, 2024 | 2.5 Dividend | |||||
| Jul 23, 2024 | 554.50 | 558.40 | 534.05 | 552.65 | 552.65 | 2,308 |
| Jul 22, 2024 | 548.45 | 569.60 | 544.45 | 555.55 | 553.05 | 590 |
| Jul 19, 2024 | 578.00 | 578.00 | 534.00 | 547.90 | 545.43 | 3,935 |
| Jul 18, 2024 | 610.00 | 610.00 | 578.90 | 582.75 | 580.13 | 758 |
| Jul 16, 2024 | 595.85 | 595.85 | 584.85 | 586.75 | 584.11 | 486 |
| Jul 15, 2024 | 593.90 | 593.90 | 579.50 | 585.20 | 582.57 | 146 |
| Jul 12, 2024 | 605.00 | 608.10 | 576.80 | 584.25 | 581.62 | 353 |
| Jul 11, 2024 | 592.00 | 608.95 | 588.55 | 597.55 | 594.86 | 2,162 |
| Jul 10, 2024 | 594.90 | 594.90 | 565.30 | 588.00 | 585.35 | 852 |
| Jul 9, 2024 | 600.00 | 608.40 | 583.90 | 593.30 | 590.63 | 1,466 |
| Jul 8, 2024 | 610.00 | 610.05 | 589.55 | 596.75 | 594.06 | 2,009 |
| Jul 5, 2024 | 638.50 | 638.50 | 596.90 | 605.65 | 602.92 | 1,552 |
| Jul 4, 2024 | 604.90 | 623.10 | 604.90 | 611.10 | 608.35 | 1,736 |
| Jul 3, 2024 | 630.00 | 630.00 | 589.55 | 593.00 | 590.33 | 3,511 |
| Jul 2, 2024 | 568.20 | 619.35 | 567.00 | 606.65 | 603.92 | 8,168 |
| Jul 1, 2024 | 567.20 | 567.20 | 548.90 | 558.35 | 555.84 | 1,802 |
| Jun 28, 2024 | 543.05 | 561.10 | 542.45 | 556.05 | 553.55 | 2,543 |
| Jun 27, 2024 | 554.95 | 554.95 | 530.45 | 535.60 | 533.19 | 1,701 |
| Jun 26, 2024 | 564.00 | 564.00 | 535.90 | 548.45 | 545.98 | 2,920 |
| Jun 25, 2024 | 572.20 | 572.20 | 552.05 | 567.35 | 564.80 | 5,482 |
| Jun 24, 2024 | 533.90 | 574.55 | 519.35 | 560.95 | 558.43 | 3,202 |
| Jun 21, 2024 | 564.05 | 568.45 | 523.45 | 533.90 | 531.50 | 4,441 |
| Jun 20, 2024 | 502.05 | 565.55 | 497.40 | 546.80 | 544.34 | 5,012 |
| Jun 19, 2024 | 490.05 | 520.00 | 482.05 | 499.80 | 497.55 | 4,131 |
| Jun 18, 2024 | 476.05 | 485.55 | 476.05 | 484.55 | 482.37 | 198 |
| Jun 14, 2024 | 483.35 | 483.80 | 476.00 | 479.90 | 477.74 | 15 |
| Jun 13, 2024 | 480.45 | 488.95 | 474.75 | 482.50 | 480.33 | 1,528 |
| Jun 12, 2024 | 477.95 | 483.30 | 476.75 | 481.90 | 479.73 | 1,165 |
| Jun 11, 2024 | 472.15 | 476.90 | 471.00 | 472.10 | 469.98 | 194 |
| Jun 10, 2024 | 509.75 | 509.75 | 470.85 | 471.20 | 469.08 | 323 |
| Jun 7, 2024 | 460.00 | 482.00 | 460.00 | 472.10 | 469.98 | 1,140 |
| Jun 6, 2024 | 459.95 | 472.00 | 459.95 | 470.85 | 468.73 | 628 |
| Jun 5, 2024 | 449.05 | 449.05 | 446.00 | 446.25 | 444.24 | 28 |
| Jun 4, 2024 | 464.95 | 471.40 | 429.00 | 435.20 | 433.24 | 2,896 |
| Jun 3, 2024 | 471.15 | 485.95 | 471.10 | 475.55 | 473.41 | 2,177 |
| May 31, 2024 | 473.15 | 474.20 | 470.90 | 471.15 | 469.03 | 876 |
| May 30, 2024 | 480.25 | 480.25 | 469.00 | 469.95 | 467.84 | 716 |
| May 29, 2024 | 479.35 | 483.45 | 476.90 | 482.50 | 480.33 | 539 |
| May 28, 2024 | 479.55 | 484.95 | 479.30 | 481.65 | 479.48 | 300 |
| May 27, 2024 | 482.35 | 485.60 | 473.00 | 473.55 | 471.42 | 22 |
| May 24, 2024 | 490.05 | 490.75 | 482.65 | 483.55 | 481.37 | 701 |
| May 23, 2024 | 487.85 | 491.95 | 487.85 | 488.70 | 486.50 | 333 |
| May 22, 2024 | 483.95 | 488.00 | 482.90 | 486.60 | 484.41 | 366 |
| May 21, 2024 | 490.05 | 494.95 | 484.25 | 486.85 | 484.66 | 879 |