NSE - Free Realtime Quote INR
Somi Conveyor Beltings Limited (SOMICONVEY.NS)
188.00
+1.03
+(0.55%)
As of 10:03:55 AM GMT+5:30. Market Open.
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 13, 2025 | 185.88 | 188.69 | 185.88 | 188.00 | 188.00 | 1,227 |
| May 12, 2025 | 188.95 | 188.99 | 181.79 | 186.97 | 186.97 | 23,200 |
| May 9, 2025 | 175.67 | 179.00 | 175.01 | 176.67 | 176.67 | 14,079 |
| May 8, 2025 | 185.00 | 189.00 | 181.02 | 181.95 | 181.95 | 22,234 |
| May 7, 2025 | 187.20 | 189.00 | 177.42 | 187.27 | 187.27 | 18,032 |
| May 6, 2025 | 189.85 | 189.85 | 177.01 | 178.74 | 178.74 | 13,304 |
| May 5, 2025 | 185.00 | 187.90 | 182.60 | 186.77 | 186.77 | 26,545 |
| May 2, 2025 | 179.04 | 182.39 | 169.22 | 173.78 | 173.78 | 6,292 |
| Apr 30, 2025 | 184.50 | 187.42 | 175.15 | 177.93 | 177.93 | 15,896 |
| Apr 29, 2025 | 191.60 | 192.19 | 184.41 | 186.01 | 186.01 | 8,268 |
| Apr 28, 2025 | 189.90 | 194.00 | 185.41 | 187.97 | 187.97 | 31,749 |
| Apr 25, 2025 | 191.08 | 194.00 | 184.35 | 188.29 | 188.29 | 30,880 |
| Apr 24, 2025 | 196.00 | 198.46 | 189.90 | 191.08 | 191.08 | 19,736 |
| Apr 23, 2025 | 203.95 | 204.99 | 191.15 | 194.04 | 194.04 | 59,578 |
| Apr 22, 2025 | 194.50 | 199.15 | 192.00 | 193.68 | 193.68 | 10,642 |
| Apr 21, 2025 | 190.00 | 200.00 | 188.18 | 195.80 | 195.80 | 62,842 |
| Apr 17, 2025 | 193.49 | 193.49 | 185.00 | 186.94 | 186.94 | 19,544 |
| Apr 16, 2025 | 191.80 | 194.80 | 189.00 | 190.92 | 190.92 | 33,015 |
| Apr 15, 2025 | 176.00 | 207.02 | 173.23 | 188.76 | 188.76 | 319,407 |
| Apr 11, 2025 | 175.00 | 176.98 | 168.70 | 172.52 | 172.52 | 7,279 |
| Apr 9, 2025 | 161.95 | 170.00 | 159.00 | 168.13 | 168.13 | 7,800 |
| Apr 8, 2025 | 168.60 | 172.79 | 160.00 | 162.42 | 162.42 | 7,911 |
| Apr 7, 2025 | 176.00 | 176.00 | 158.01 | 161.38 | 161.38 | 11,158 |
| Apr 4, 2025 | 172.15 | 183.94 | 172.15 | 178.56 | 178.56 | 5,195 |
| Apr 3, 2025 | 178.30 | 185.99 | 174.51 | 177.42 | 177.42 | 7,590 |
| Apr 2, 2025 | 180.33 | 181.49 | 176.51 | 178.30 | 178.30 | 5,019 |
| Apr 1, 2025 | 185.89 | 186.00 | 177.01 | 180.25 | 180.25 | 4,643 |
| Mar 28, 2025 | 176.61 | 183.00 | 176.61 | 177.77 | 177.77 | 6,673 |
| Mar 27, 2025 | 182.50 | 182.50 | 176.15 | 180.25 | 180.25 | 9,907 |
| Mar 26, 2025 | 182.99 | 184.37 | 176.51 | 178.92 | 178.92 | 14,104 |
| Mar 25, 2025 | 190.00 | 190.00 | 168.44 | 183.57 | 183.57 | 24,465 |
| Mar 24, 2025 | 185.00 | 189.83 | 180.18 | 187.16 | 187.16 | 29,335 |
| Mar 21, 2025 | 176.72 | 184.99 | 171.00 | 181.69 | 181.69 | 10,852 |
| Mar 20, 2025 | 177.04 | 178.10 | 171.60 | 173.58 | 173.58 | 8,848 |
| Mar 19, 2025 | 175.15 | 181.00 | 168.91 | 175.85 | 175.85 | 15,326 |
| Mar 18, 2025 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
| Mar 17, 2025 | 184.00 | 184.00 | 168.01 | 169.07 | 169.07 | 29,521 |
| Mar 13, 2025 | 183.11 | 187.00 | 175.35 | 180.85 | 180.85 | 19,581 |
| Mar 12, 2025 | 189.99 | 189.99 | 172.80 | 182.47 | 182.47 | 27,765 |
| Mar 11, 2025 | 172.30 | 192.50 | 168.41 | 188.40 | 188.40 | 40,218 |
| Mar 10, 2025 | 187.01 | 200.01 | 178.00 | 180.84 | 180.84 | 203,099 |
| Mar 7, 2025 | 154.25 | 185.10 | 145.15 | 184.31 | 184.31 | 341,446 |
| Mar 6, 2025 | 154.97 | 158.48 | 139.39 | 154.25 | 154.25 | 212,201 |
| Mar 5, 2025 | 136.00 | 137.63 | 129.98 | 132.07 | 132.07 | 30,723 |
| Mar 4, 2025 | 129.00 | 138.73 | 125.15 | 129.32 | 129.32 | 9,902 |
| Mar 3, 2025 | 143.47 | 143.47 | 127.00 | 130.72 | 130.72 | 24,582 |
| Feb 28, 2025 | 133.49 | 141.80 | 126.21 | 137.00 | 137.00 | 10,275 |
| Feb 27, 2025 | 139.90 | 142.49 | 129.10 | 130.86 | 130.86 | 13,684 |
| Feb 25, 2025 | 138.77 | 144.87 | 131.80 | 133.70 | 133.70 | 6,942 |
| Feb 24, 2025 | 134.00 | 144.38 | 132.06 | 139.01 | 139.01 | 5,014 |
| Feb 21, 2025 | 147.92 | 147.92 | 133.20 | 136.03 | 136.03 | 13,905 |
| Feb 20, 2025 | 140.00 | 141.28 | 132.91 | 138.98 | 138.98 | 8,276 |
| Feb 19, 2025 | 130.00 | 141.89 | 130.00 | 137.19 | 137.19 | 23,222 |
| Feb 18, 2025 | 133.25 | 139.95 | 126.08 | 130.57 | 130.57 | 25,244 |
| Feb 17, 2025 | 161.27 | 161.27 | 133.60 | 135.89 | 135.89 | 119,174 |
| Feb 14, 2025 | 168.35 | 171.89 | 161.00 | 165.84 | 165.84 | 2,569 |
| Feb 13, 2025 | 169.07 | 178.69 | 165.50 | 168.39 | 168.39 | 7,178 |
| Feb 12, 2025 | 179.60 | 179.60 | 163.00 | 172.61 | 172.61 | 7,071 |
| Feb 11, 2025 | 182.85 | 191.52 | 175.50 | 176.07 | 176.07 | 10,114 |
| Feb 10, 2025 | 199.00 | 200.00 | 179.99 | 183.90 | 183.90 | 17,834 |
| Feb 7, 2025 | 181.04 | 200.00 | 180.47 | 191.39 | 191.39 | 8,694 |
| Feb 6, 2025 | 183.41 | 184.78 | 181.09 | 182.83 | 182.83 | 3,836 |
| Feb 5, 2025 | 178.41 | 183.38 | 171.08 | 181.91 | 181.91 | 11,302 |
| Feb 4, 2025 | 186.95 | 186.95 | 169.01 | 175.36 | 175.36 | 12,114 |
| Feb 3, 2025 | 182.00 | 182.00 | 165.05 | 173.15 | 173.15 | 10,456 |
| Feb 1, 2025 | 188.77 | 188.77 | 170.10 | 172.34 | 172.34 | 5,809 |
| Jan 31, 2025 | 181.00 | 183.09 | 171.60 | 180.48 | 180.48 | 5,675 |
| Jan 30, 2025 | 177.22 | 184.48 | 170.00 | 171.61 | 171.61 | 10,739 |
| Jan 29, 2025 | 187.00 | 187.00 | 167.01 | 178.70 | 178.70 | 11,477 |
| Jan 28, 2025 | 172.00 | 179.53 | 158.02 | 170.58 | 170.58 | 7,794 |
| Jan 27, 2025 | 183.00 | 192.97 | 169.69 | 175.58 | 175.58 | 19,002 |
| Jan 24, 2025 | 196.00 | 198.80 | 188.31 | 188.55 | 188.55 | 9,811 |
| Jan 23, 2025 | 197.10 | 200.10 | 190.00 | 190.95 | 190.95 | 7,713 |
| Jan 22, 2025 | 190.00 | 198.21 | 188.00 | 194.35 | 194.35 | 20,995 |
| Jan 21, 2025 | 194.58 | 198.51 | 189.00 | 192.61 | 192.61 | 12,061 |
| Jan 20, 2025 | 187.20 | 204.45 | 187.20 | 194.58 | 194.58 | 17,362 |
| Jan 17, 2025 | 191.70 | 191.70 | 186.00 | 186.79 | 186.79 | 4,465 |
| Jan 16, 2025 | 189.99 | 192.96 | 187.00 | 190.06 | 190.06 | 16,885 |
| Jan 15, 2025 | 192.92 | 193.97 | 184.00 | 187.09 | 187.09 | 13,022 |
| Jan 14, 2025 | 180.15 | 196.40 | 180.15 | 187.06 | 187.06 | 12,444 |
| Jan 13, 2025 | 206.00 | 207.20 | 186.10 | 189.23 | 189.23 | 27,744 |
| Jan 10, 2025 | 202.77 | 208.01 | 195.52 | 204.95 | 204.95 | 35,857 |
| Jan 9, 2025 | 201.57 | 204.79 | 200.96 | 201.93 | 201.93 | 12,412 |
| Jan 8, 2025 | 199.17 | 206.95 | 199.17 | 203.57 | 203.57 | 11,978 |
| Jan 7, 2025 | 199.33 | 208.34 | 199.33 | 203.36 | 203.36 | 19,515 |
| Jan 6, 2025 | 212.88 | 216.89 | 194.00 | 198.35 | 198.35 | 71,768 |
| Jan 3, 2025 | 206.57 | 213.40 | 197.23 | 208.03 | 208.03 | 85,690 |
| Jan 2, 2025 | 206.70 | 208.40 | 201.05 | 204.19 | 204.19 | 24,307 |
| Jan 1, 2025 | 215.00 | 215.00 | 197.81 | 202.55 | 202.55 | 121,766 |
| Dec 31, 2024 | 207.99 | 212.00 | 200.43 | 204.09 | 204.09 | 22,023 |
| Dec 30, 2024 | 217.16 | 218.29 | 203.00 | 207.99 | 207.99 | 32,528 |
| Dec 27, 2024 | 206.98 | 217.92 | 200.43 | 212.90 | 212.90 | 18,455 |
| Dec 26, 2024 | 227.80 | 227.80 | 204.00 | 205.38 | 205.38 | 70,778 |
| Dec 24, 2024 | 205.00 | 218.36 | 198.41 | 218.36 | 218.36 | 73,749 |
| Dec 23, 2024 | 209.95 | 214.49 | 188.50 | 198.51 | 198.51 | 34,231 |
| Dec 20, 2024 | 219.70 | 224.99 | 193.00 | 199.11 | 199.11 | 87,462 |
| Dec 19, 2024 | 190.15 | 209.15 | 187.54 | 209.15 | 209.15 | 55,686 |
| Dec 18, 2024 | 215.00 | 227.90 | 186.49 | 190.14 | 190.14 | 151,819 |
| Dec 17, 2024 | 192.95 | 207.22 | 192.95 | 207.22 | 207.22 | 76,449 |
| Dec 16, 2024 | 178.87 | 188.39 | 170.10 | 188.39 | 188.39 | 55,508 |
| Dec 13, 2024 | 170.04 | 177.09 | 170.00 | 171.27 | 171.27 | 20,293 |
| Dec 12, 2024 | 178.03 | 178.35 | 166.41 | 172.00 | 172.00 | 14,922 |
| Dec 11, 2024 | 182.60 | 182.60 | 173.00 | 175.29 | 175.29 | 9,220 |
| Dec 10, 2024 | 177.80 | 180.00 | 165.27 | 179.58 | 179.58 | 40,044 |
| Dec 9, 2024 | 187.00 | 187.00 | 173.00 | 174.86 | 174.86 | 27,292 |
| Dec 6, 2024 | 166.10 | 173.00 | 166.10 | 172.18 | 172.18 | 6,716 |
| Dec 5, 2024 | 168.53 | 169.90 | 165.00 | 168.98 | 168.98 | 3,792 |
| Dec 4, 2024 | 169.43 | 171.40 | 165.41 | 168.53 | 168.53 | 5,186 |
| Dec 3, 2024 | 169.99 | 170.88 | 167.10 | 169.43 | 169.43 | 2,679 |
| Dec 2, 2024 | 173.97 | 173.97 | 165.00 | 167.95 | 167.95 | 2,701 |
| Nov 29, 2024 | 162.15 | 171.69 | 162.15 | 167.54 | 167.54 | 1,539 |
| Nov 28, 2024 | 163.81 | 168.98 | 160.20 | 168.55 | 168.55 | 1,521 |
| Nov 27, 2024 | 167.07 | 170.00 | 163.65 | 163.81 | 163.81 | 5,660 |
| Nov 26, 2024 | 175.00 | 180.40 | 171.35 | 171.35 | 171.35 | 10,391 |
| Nov 25, 2024 | 183.20 | 183.20 | 176.20 | 180.37 | 180.37 | 12,030 |
| Nov 22, 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | 3,263 |
| Nov 21, 2024 | 171.06 | 171.06 | 166.99 | 171.06 | 171.06 | 4,135 |
| Nov 19, 2024 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | 3,253 |
| Nov 18, 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 3,864 |
| Nov 14, 2024 | 161.21 | 161.21 | 158.00 | 161.21 | 161.21 | 2,863 |
| Nov 13, 2024 | 161.21 | 161.21 | 161.11 | 161.21 | 161.21 | 9,095 |
| Nov 12, 2024 | 165.00 | 166.95 | 164.40 | 164.40 | 164.40 | 1,241 |
| Nov 11, 2024 | 166.00 | 166.27 | 163.01 | 166.00 | 166.00 | 3,271 |
| Nov 8, 2024 | 163.01 | 165.53 | 162.42 | 163.01 | 163.01 | 1,258 |
| Nov 7, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 6,323 |
| Nov 6, 2024 | 159.12 | 159.12 | 156.00 | 159.12 | 159.12 | 6,344 |
| Nov 5, 2024 | 156.00 | 156.00 | 153.79 | 156.00 | 156.00 | 2,469 |
| Nov 4, 2024 | 153.80 | 155.00 | 152.00 | 153.80 | 153.80 | 1,445 |
| Nov 1, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 312 |
| Oct 31, 2024 | 155.01 | 158.10 | 154.93 | 155.01 | 155.01 | 842 |
| Oct 30, 2024 | 158.10 | 158.10 | 155.10 | 158.10 | 158.10 | 4,157 |
| Oct 29, 2024 | 155.00 | 157.05 | 155.00 | 155.00 | 155.00 | 19,582 |
| Oct 28, 2024 | 156.93 | 156.95 | 156.93 | 156.93 | 156.93 | 679 |
| Oct 25, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | 202 |
| Oct 24, 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | 2,375 |
| Oct 23, 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 204 |
| Oct 22, 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | 80 |
| Oct 21, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | 229 |
| Oct 18, 2024 | 177.19 | 177.19 | 177.19 | 177.19 | 177.19 | 3,084 |
| Oct 17, 2024 | 180.81 | 180.82 | 180.81 | 180.81 | 180.81 | 557 |
| Oct 16, 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | 491 |
| Oct 15, 2024 | 185.50 | 188.40 | 175.50 | 188.28 | 188.28 | 19,756 |
| Oct 14, 2024 | 175.00 | 179.43 | 166.00 | 179.43 | 179.43 | 21,034 |
| Oct 11, 2024 | 162.75 | 170.89 | 160.00 | 170.89 | 170.89 | 37,804 |
| Oct 10, 2024 | 161.99 | 162.77 | 155.25 | 162.76 | 162.76 | 36,278 |
| Oct 9, 2024 | 154.70 | 155.02 | 152.30 | 155.02 | 155.02 | 9,571 |
| Oct 8, 2024 | 146.99 | 149.98 | 143.01 | 147.64 | 147.64 | 6,997 |
| Oct 7, 2024 | 152.00 | 153.00 | 145.10 | 145.10 | 145.10 | 11,748 |
| Oct 4, 2024 | 143.61 | 154.36 | 143.61 | 152.74 | 152.74 | 26,010 |
| Oct 3, 2024 | 143.10 | 153.00 | 143.10 | 147.01 | 147.01 | 71,533 |
| Oct 1, 2024 | 150.60 | 156.00 | 150.60 | 150.60 | 150.60 | 10,713 |
| Sep 30, 2024 | 161.20 | 161.20 | 158.53 | 158.53 | 158.53 | 13,259 |
| Sep 27, 2024 | 167.00 | 167.99 | 161.70 | 166.88 | 166.88 | 26,350 |
| Sep 26, 2024 | 165.10 | 170.80 | 162.01 | 170.22 | 170.22 | 7,159 |
| Sep 25, 2024 | 165.19 | 169.30 | 160.01 | 167.43 | 167.43 | 3,055 |
| Sep 24, 2024 | 174.65 | 174.65 | 165.00 | 165.19 | 165.19 | 4,308 |
| Sep 23, 2024 | 164.99 | 169.42 | 157.20 | 168.86 | 168.86 | 8,723 |
| Sep 20, 2024 | 164.40 | 172.70 | 159.84 | 161.36 | 161.36 | 12,218 |
| Sep 19, 2024 | 171.45 | 174.98 | 162.32 | 164.79 | 164.79 | 6,390 |
| Sep 18, 2024 | 173.00 | 177.84 | 169.38 | 170.87 | 170.87 | 7,295 |
| Sep 17, 2024 | 171.04 | 174.99 | 167.60 | 169.38 | 169.38 | 3,264 |
| Sep 16, 2024 | 170.00 | 177.95 | 169.50 | 171.04 | 171.04 | 2,056 |
| Sep 13, 2024 | 174.90 | 174.90 | 168.00 | 171.37 | 171.37 | 4,198 |
| Sep 12, 2024 | 170.00 | 178.50 | 169.00 | 170.70 | 170.70 | 4,067 |
| Sep 11, 2024 | 172.05 | 179.85 | 169.00 | 173.14 | 173.14 | 7,719 |
| Sep 10, 2024 | 177.99 | 182.99 | 172.00 | 174.79 | 174.79 | 3,298 |
| Sep 9, 2024 | 177.00 | 184.99 | 174.00 | 178.03 | 178.03 | 6,430 |
| Sep 6, 2024 | 181.01 | 186.67 | 178.65 | 183.16 | 183.16 | 6,414 |
| Sep 5, 2024 | 173.98 | 177.79 | 166.00 | 177.79 | 177.79 | 12,470 |
| Sep 4, 2024 | 174.98 | 174.98 | 168.00 | 169.33 | 169.33 | 10,746 |
| Sep 3, 2024 | 175.05 | 179.70 | 171.55 | 174.98 | 174.98 | 3,862 |
| Sep 2, 2024 | 180.70 | 180.70 | 175.00 | 175.66 | 175.66 | 1,985 |
| Aug 30, 2024 | 180.00 | 180.00 | 176.50 | 178.67 | 178.67 | 3,853 |
| Aug 29, 2024 | 172.40 | 180.90 | 172.40 | 178.07 | 178.07 | 4,127 |
| Aug 28, 2024 | 181.43 | 181.43 | 177.20 | 178.53 | 178.53 | 4,325 |
| Aug 27, 2024 | 192.00 | 192.00 | 181.43 | 182.68 | 182.68 | 9,233 |
| Aug 26, 2024 | 195.50 | 202.00 | 187.55 | 190.98 | 190.98 | 7,480 |
| Aug 23, 2024 | 193.10 | 193.10 | 188.55 | 193.10 | 193.10 | 2,352 |
| Aug 22, 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 2,934 |
| Aug 21, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | 3,063 |
| Aug 20, 2024 | 184.80 | 184.80 | 178.15 | 184.80 | 184.80 | 2,173 |
| Aug 19, 2024 | 181.20 | 184.00 | 181.20 | 181.20 | 181.20 | 6,370 |
| Aug 16, 2024 | 184.90 | 185.00 | 184.90 | 184.90 | 184.90 | 3,289 |
| Aug 14, 2024 | 188.35 | 193.20 | 186.15 | 188.35 | 188.35 | 7,746 |
| Aug 13, 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | 4,083 |
| Aug 12, 2024 | 185.71 | 185.71 | 185.00 | 185.71 | 185.71 | 1,348 |
| Aug 9, 2024 | 182.07 | 182.07 | 178.50 | 182.07 | 182.07 | 2,130 |
| Aug 8, 2024 | 178.50 | 178.50 | 174.00 | 178.50 | 178.50 | 9,964 |
| Aug 7, 2024 | 175.10 | 175.10 | 174.44 | 175.10 | 175.10 | 4,090 |
| Aug 6, 2024 | 178.00 | 183.10 | 178.00 | 178.00 | 178.00 | 5,163 |
| Aug 5, 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 525 |
| Aug 2, 2024 | 185.35 | 186.20 | 185.35 | 185.35 | 185.35 | 1,575 |
| Aug 1, 2024 | 189.14 | 189.90 | 189.14 | 189.14 | 189.14 | 1,065 |
| Jul 31, 2024 | 193.00 | 194.00 | 192.10 | 193.00 | 193.00 | 908 |
| Jul 30, 2024 | 195.02 | 199.00 | 195.02 | 195.02 | 195.02 | 445 |
| Jul 29, 2024 | 199.00 | 201.65 | 197.66 | 199.00 | 199.00 | 5,134 |
| Jul 26, 2024 | 201.70 | 201.90 | 201.70 | 201.70 | 201.70 | 853 |
| Jul 25, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 659 |
| Jul 24, 2024 | 210.00 | 210.18 | 205.97 | 210.00 | 210.00 | 5,228 |
| Jul 23, 2024 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | 8,332 |
| Jul 22, 2024 | 214.47 | 214.47 | 214.47 | 214.47 | 214.47 | 1,005 |
| Jul 19, 2024 | 218.85 | 227.78 | 218.85 | 218.85 | 218.85 | 84,469 |
| Jul 18, 2024 | 223.32 | 223.32 | 223.32 | 223.32 | 223.32 | 16,113 |
| Jul 16, 2024 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | 4,840 |
| Jul 15, 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | 11,898 |
| Jul 12, 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 8,643 |
| Jul 11, 2024 | 179.45 | 183.75 | 179.00 | 183.75 | 183.75 | 18,589 |
| Jul 10, 2024 | 184.76 | 184.76 | 173.90 | 175.00 | 175.00 | 22,764 |
| Jul 9, 2024 | 176.99 | 185.50 | 175.00 | 183.06 | 183.06 | 39,515 |
| Jul 8, 2024 | 174.70 | 180.00 | 172.00 | 176.78 | 176.78 | 17,904 |
| Jul 5, 2024 | 174.87 | 174.87 | 169.30 | 173.06 | 173.06 | 14,930 |
| Jul 4, 2024 | 181.98 | 181.99 | 172.50 | 175.03 | 175.03 | 33,990 |
| Jul 3, 2024 | 175.60 | 186.99 | 174.50 | 181.26 | 181.26 | 30,489 |
| Jul 2, 2024 | 191.94 | 192.00 | 182.34 | 182.34 | 182.34 | 26,470 |
| Jul 1, 2024 | 191.33 | 208.00 | 191.33 | 191.94 | 191.94 | 69,484 |
| Jun 28, 2024 | 201.50 | 201.50 | 201.41 | 201.41 | 201.41 | 16,260 |
| Jun 27, 2024 | 225.00 | 226.00 | 212.02 | 212.02 | 212.02 | 153,821 |
| Jun 26, 2024 | 215.00 | 235.58 | 215.00 | 235.58 | 235.58 | 326,773 |
| Jun 25, 2024 | 168.68 | 196.32 | 164.11 | 196.32 | 196.32 | 178,192 |
| Jun 24, 2024 | 173.70 | 174.00 | 161.10 | 163.60 | 163.60 | 20,995 |
| Jun 21, 2024 | 174.45 | 176.88 | 156.40 | 164.64 | 164.64 | 90,035 |
| Jun 20, 2024 | 146.00 | 173.55 | 140.46 | 171.85 | 171.85 | 163,555 |
| Jun 19, 2024 | 147.70 | 150.00 | 142.81 | 144.63 | 144.63 | 15,266 |
| Jun 18, 2024 | 149.48 | 159.90 | 142.55 | 144.19 | 144.19 | 39,959 |
| Jun 14, 2024 | 151.94 | 154.30 | 145.10 | 149.08 | 149.08 | 24,948 |
| Jun 13, 2024 | 148.00 | 155.60 | 146.00 | 147.98 | 147.98 | 56,470 |
| Jun 12, 2024 | 132.00 | 149.25 | 130.04 | 146.77 | 146.77 | 93,929 |
| Jun 11, 2024 | 128.50 | 133.51 | 128.50 | 130.71 | 130.71 | 51,413 |
| Jun 10, 2024 | 137.95 | 137.95 | 126.25 | 128.27 | 128.27 | 38,041 |
| Jun 7, 2024 | 136.60 | 137.90 | 130.05 | 134.20 | 134.20 | 29,295 |
| Jun 6, 2024 | 117.60 | 134.00 | 117.60 | 130.05 | 130.05 | 17,978 |
| Jun 5, 2024 | 116.05 | 124.55 | 116.05 | 121.85 | 121.85 | 11,210 |
| Jun 4, 2024 | 130.05 | 138.95 | 120.55 | 121.25 | 121.25 | 31,127 |
| Jun 3, 2024 | 137.05 | 141.30 | 132.25 | 133.95 | 133.95 | 10,364 |
| May 31, 2024 | 141.40 | 141.85 | 131.40 | 136.10 | 136.10 | 8,021 |
| May 30, 2024 | 132.20 | 139.65 | 132.20 | 135.45 | 135.45 | 4,694 |
| May 29, 2024 | 142.95 | 142.95 | 135.50 | 136.60 | 136.60 | 4,377 |
| May 28, 2024 | 138.70 | 146.45 | 134.70 | 139.40 | 139.40 | 13,187 |
| May 27, 2024 | 143.45 | 143.45 | 136.10 | 138.55 | 138.55 | 7,879 |
| May 24, 2024 | 147.90 | 147.90 | 133.95 | 140.05 | 140.05 | 198,012 |
| May 23, 2024 | 139.25 | 148.15 | 137.50 | 144.85 | 144.85 | 33,641 |
| May 22, 2024 | 133.00 | 144.90 | 130.15 | 134.70 | 134.70 | 14,333 |
| May 21, 2024 | 148.00 | 148.75 | 132.25 | 138.50 | 138.50 | 52,493 |
| May 17, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 8,198 |
| May 16, 2024 | 119.00 | 122.75 | 117.00 | 122.75 | 122.75 | 10,232 |
| May 15, 2024 | 120.15 | 126.15 | 114.25 | 116.95 | 116.95 | 44,958 |
| May 14, 2024 | 118.00 | 123.50 | 112.50 | 120.15 | 120.15 | 23,094 |
| May 13, 2024 | 123.70 | 125.95 | 116.00 | 118.40 | 118.40 | 17,142 |