NSE - Delayed Quote INR
Star Health and Allied Insurance Company Limited (STARHEALTH.NS)
359.70
+4.75
+(1.34%)
At close: May 9 at 3:29:51 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 | 350.00 | 363.85 | 349.15 | 359.70 | 359.70 | 1,812,550 |
| May 8, 2025 | 358.90 | 369.70 | 352.00 | 354.95 | 354.95 | 1,013,965 |
| May 7, 2025 | 360.00 | 361.80 | 348.30 | 356.90 | 356.90 | 2,062,437 |
| May 6, 2025 | 373.00 | 375.90 | 354.50 | 356.10 | 356.10 | 1,709,414 |
| May 5, 2025 | 377.45 | 380.10 | 370.05 | 373.15 | 373.15 | 1,667,238 |
| May 2, 2025 | 380.25 | 382.95 | 366.70 | 377.05 | 377.05 | 2,101,742 |
| Apr 30, 2025 | 375.00 | 397.50 | 375.00 | 389.80 | 389.80 | 4,484,437 |
| Apr 29, 2025 | 402.00 | 413.25 | 395.75 | 398.20 | 398.20 | 542,450 |
| Apr 28, 2025 | 396.90 | 402.90 | 391.35 | 397.90 | 397.90 | 392,938 |
| Apr 25, 2025 | 403.95 | 412.30 | 389.20 | 397.70 | 397.70 | 614,999 |
| Apr 24, 2025 | 406.05 | 407.65 | 397.50 | 403.05 | 403.05 | 345,843 |
| Apr 23, 2025 | 404.00 | 407.50 | 395.40 | 406.00 | 406.00 | 533,601 |
| Apr 22, 2025 | 394.90 | 402.95 | 390.05 | 400.80 | 400.80 | 503,532 |
| Apr 21, 2025 | 393.50 | 416.70 | 390.80 | 394.90 | 394.90 | 2,547,466 |
| Apr 17, 2025 | 382.25 | 395.90 | 382.25 | 390.40 | 390.40 | 930,541 |
| Apr 16, 2025 | 384.50 | 393.05 | 381.25 | 386.15 | 386.15 | 696,091 |
| Apr 15, 2025 | 365.50 | 385.95 | 362.90 | 383.15 | 383.15 | 1,133,564 |
| Apr 11, 2025 | 361.05 | 362.90 | 353.55 | 360.30 | 360.30 | 617,003 |
| Apr 9, 2025 | 344.05 | 361.50 | 344.05 | 358.20 | 358.20 | 566,462 |
| Apr 8, 2025 | 350.00 | 352.00 | 342.60 | 349.65 | 349.65 | 751,691 |
| Apr 7, 2025 | 335.00 | 348.20 | 327.30 | 346.25 | 346.25 | 1,579,313 |
| Apr 4, 2025 | 352.80 | 353.40 | 340.90 | 348.05 | 348.05 | 1,955,227 |
| Apr 3, 2025 | 343.10 | 353.90 | 342.00 | 350.60 | 350.60 | 1,639,182 |
| Apr 2, 2025 | 348.65 | 351.00 | 340.95 | 343.10 | 343.10 | 1,506,126 |
| Apr 1, 2025 | 356.65 | 357.70 | 343.45 | 344.90 | 344.90 | 967,081 |
| Mar 28, 2025 | 358.05 | 361.90 | 349.50 | 356.65 | 356.65 | 1,463,820 |
| Mar 27, 2025 | 353.00 | 360.55 | 349.00 | 358.30 | 358.30 | 1,426,801 |
| Mar 26, 2025 | 345.10 | 354.95 | 340.05 | 353.05 | 353.05 | 1,518,498 |
| Mar 25, 2025 | 362.75 | 362.90 | 345.30 | 347.00 | 347.00 | 2,935,844 |
| Mar 24, 2025 | 365.00 | 371.10 | 358.10 | 359.00 | 359.00 | 1,016,234 |
| Mar 21, 2025 | 359.90 | 373.60 | 359.90 | 364.45 | 364.45 | 2,156,086 |
| Mar 20, 2025 | 358.95 | 370.15 | 356.50 | 358.90 | 358.90 | 1,109,422 |
| Mar 19, 2025 | 358.10 | 361.35 | 352.50 | 356.15 | 356.15 | 1,039,265 |
| Mar 18, 2025 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
| Mar 17, 2025 | 356.95 | 363.70 | 352.15 | 357.70 | 357.70 | 949,906 |
| Mar 13, 2025 | 356.95 | 365.00 | 351.15 | 354.05 | 354.05 | 1,282,853 |
| Mar 12, 2025 | 364.70 | 370.00 | 350.15 | 352.70 | 352.70 | 1,496,850 |
| Mar 11, 2025 | 360.70 | 368.05 | 353.15 | 364.65 | 364.65 | 1,052,514 |
| Mar 10, 2025 | 368.00 | 378.95 | 363.05 | 364.75 | 364.75 | 980,398 |
| Mar 7, 2025 | 370.00 | 373.15 | 365.10 | 366.55 | 366.55 | 880,191 |
| Mar 6, 2025 | 370.90 | 379.75 | 365.20 | 368.95 | 368.95 | 934,184 |
| Mar 5, 2025 | 360.55 | 368.60 | 359.20 | 367.20 | 367.20 | 1,374,051 |
| Mar 4, 2025 | 365.05 | 375.00 | 353.60 | 358.95 | 358.95 | 2,231,156 |
| Mar 3, 2025 | 374.40 | 378.15 | 362.50 | 365.15 | 365.15 | 2,142,649 |
| Feb 28, 2025 | 364.05 | 380.00 | 360.25 | 375.30 | 375.30 | 2,488,759 |
| Feb 27, 2025 | 368.55 | 370.60 | 355.10 | 364.55 | 364.55 | 1,007,426 |
| Feb 25, 2025 | 378.25 | 378.25 | 362.05 | 366.05 | 366.05 | 926,089 |
| Feb 24, 2025 | 383.25 | 384.00 | 369.45 | 374.55 | 374.55 | 1,077,871 |
| Feb 21, 2025 | 390.35 | 404.95 | 383.25 | 384.80 | 384.80 | 1,307,943 |
| Feb 20, 2025 | 391.00 | 396.20 | 387.80 | 389.55 | 389.55 | 941,863 |
| Feb 19, 2025 | 392.45 | 396.30 | 383.55 | 389.70 | 389.70 | 642,099 |
| Feb 18, 2025 | 394.95 | 395.90 | 387.00 | 391.95 | 391.95 | 1,869,565 |
| Feb 17, 2025 | 392.30 | 397.80 | 386.95 | 394.05 | 394.05 | 825,927 |
| Feb 14, 2025 | 399.95 | 402.95 | 385.35 | 392.30 | 392.30 | 752,861 |
| Feb 13, 2025 | 394.00 | 410.55 | 394.00 | 397.15 | 397.15 | 1,080,872 |
| Feb 12, 2025 | 402.70 | 407.05 | 386.85 | 391.30 | 391.30 | 1,485,996 |
| Feb 11, 2025 | 418.70 | 419.55 | 397.85 | 399.60 | 399.60 | 842,299 |
| Feb 10, 2025 | 432.65 | 435.20 | 413.55 | 418.70 | 418.70 | 560,266 |
| Feb 7, 2025 | 437.70 | 437.70 | 426.15 | 432.65 | 432.65 | 643,474 |
| Feb 6, 2025 | 440.20 | 445.00 | 434.15 | 435.50 | 435.50 | 468,315 |
| Feb 5, 2025 | 444.00 | 446.60 | 437.20 | 439.45 | 439.45 | 2,864,641 |
| Feb 4, 2025 | 440.00 | 444.20 | 435.00 | 438.45 | 438.45 | 432,378 |
| Feb 3, 2025 | 443.60 | 450.00 | 437.30 | 440.15 | 440.15 | 1,116,625 |
| Feb 1, 2025 | 434.00 | 463.15 | 434.00 | 442.55 | 442.55 | 735,312 |
| Jan 31, 2025 | 432.00 | 444.85 | 431.15 | 433.25 | 433.25 | 956,270 |
| Jan 30, 2025 | 440.85 | 441.05 | 432.20 | 434.95 | 434.95 | 679,940 |
| Jan 29, 2025 | 432.00 | 445.00 | 425.50 | 438.60 | 438.60 | 813,089 |
| Jan 28, 2025 | 446.35 | 449.55 | 438.00 | 444.85 | 444.85 | 531,856 |
| Jan 27, 2025 | 454.95 | 454.95 | 439.65 | 445.00 | 445.00 | 436,142 |
| Jan 24, 2025 | 462.25 | 466.20 | 454.50 | 455.35 | 455.35 | 683,149 |
| Jan 23, 2025 | 462.00 | 469.75 | 456.30 | 461.95 | 461.95 | 616,809 |
| Jan 22, 2025 | 465.70 | 466.65 | 454.00 | 459.45 | 459.45 | 487,465 |
| Jan 21, 2025 | 465.70 | 474.20 | 460.55 | 463.25 | 463.25 | 733,630 |
| Jan 20, 2025 | 462.50 | 466.80 | 456.10 | 461.45 | 461.45 | 792,495 |
| Jan 17, 2025 | 466.00 | 470.30 | 461.00 | 462.00 | 462.00 | 196,279 |
| Jan 16, 2025 | 468.00 | 474.00 | 464.60 | 466.00 | 466.00 | 1,519,615 |
| Jan 15, 2025 | 470.45 | 470.45 | 461.55 | 462.70 | 462.70 | 338,268 |
| Jan 14, 2025 | 466.20 | 470.95 | 459.50 | 461.15 | 461.15 | 443,815 |
| Jan 13, 2025 | 459.65 | 476.50 | 459.00 | 463.95 | 463.95 | 650,910 |
| Jan 10, 2025 | 474.00 | 474.00 | 458.95 | 462.60 | 462.60 | 427,443 |
| Jan 9, 2025 | 475.00 | 479.95 | 472.30 | 474.20 | 474.20 | 276,593 |
| Jan 8, 2025 | 481.50 | 481.70 | 472.00 | 474.70 | 474.70 | 276,831 |
| Jan 7, 2025 | 479.30 | 485.55 | 469.90 | 481.50 | 481.50 | 471,020 |
| Jan 6, 2025 | 487.85 | 490.95 | 474.85 | 479.30 | 479.30 | 649,586 |
| Jan 3, 2025 | 491.20 | 491.20 | 482.10 | 482.95 | 482.95 | 437,296 |
| Jan 2, 2025 | 479.00 | 490.65 | 479.00 | 488.65 | 488.65 | 550,995 |
| Jan 1, 2025 | 476.85 | 487.75 | 476.00 | 481.35 | 481.35 | 289,465 |
| Dec 31, 2024 | 477.85 | 480.60 | 473.50 | 474.95 | 474.95 | 810,250 |
| Dec 30, 2024 | 480.65 | 489.00 | 474.00 | 480.70 | 480.70 | 537,096 |
| Dec 27, 2024 | 486.05 | 490.80 | 475.15 | 477.15 | 477.15 | 321,771 |
| Dec 26, 2024 | 487.70 | 491.95 | 480.45 | 486.55 | 486.55 | 561,839 |
| Dec 24, 2024 | 472.05 | 491.45 | 472.05 | 483.60 | 483.60 | 1,001,575 |
| Dec 23, 2024 | 476.00 | 480.00 | 471.05 | 475.20 | 475.20 | 691,782 |
| Dec 20, 2024 | 495.05 | 495.75 | 477.50 | 485.80 | 485.80 | 1,204,557 |
| Dec 19, 2024 | 484.00 | 498.80 | 476.45 | 493.15 | 493.15 | 1,424,019 |
| Dec 18, 2024 | 477.25 | 495.00 | 477.25 | 487.45 | 487.45 | 1,672,532 |
| Dec 17, 2024 | 476.50 | 490.90 | 473.70 | 478.80 | 478.80 | 1,068,693 |
| Dec 16, 2024 | 464.85 | 478.70 | 464.00 | 476.15 | 476.15 | 1,027,857 |
| Dec 13, 2024 | 463.00 | 466.60 | 460.25 | 464.85 | 464.85 | 827,641 |
| Dec 12, 2024 | 458.35 | 465.60 | 457.30 | 463.50 | 463.50 | 1,863,721 |
| Dec 11, 2024 | 466.40 | 467.00 | 457.50 | 458.35 | 458.35 | 1,406,374 |
| Dec 10, 2024 | 465.50 | 477.45 | 460.50 | 462.45 | 462.45 | 1,493,180 |
| Dec 9, 2024 | 482.15 | 483.20 | 464.30 | 468.15 | 468.15 | 2,220,029 |
| Dec 6, 2024 | 490.50 | 499.20 | 487.20 | 488.55 | 488.55 | 1,157,764 |
| Dec 5, 2024 | 490.35 | 494.75 | 487.95 | 492.05 | 492.05 | 717,499 |
| Dec 4, 2024 | 485.00 | 495.90 | 485.00 | 490.95 | 490.95 | 1,556,624 |
| Dec 3, 2024 | 468.00 | 493.85 | 468.00 | 484.90 | 484.90 | 1,802,000 |
| Dec 2, 2024 | 464.50 | 475.00 | 464.50 | 467.45 | 467.45 | 604,990 |
| Nov 29, 2024 | 461.00 | 472.50 | 460.00 | 469.75 | 469.75 | 886,352 |
| Nov 28, 2024 | 462.85 | 465.10 | 455.85 | 463.45 | 463.45 | 1,227,777 |
| Nov 27, 2024 | 462.95 | 462.95 | 455.05 | 456.65 | 456.65 | 935,979 |
| Nov 26, 2024 | 479.00 | 479.90 | 456.70 | 458.20 | 458.20 | 1,175,505 |
| Nov 25, 2024 | 463.60 | 478.90 | 461.55 | 474.70 | 474.70 | 1,184,799 |
| Nov 22, 2024 | 457.95 | 461.90 | 454.70 | 459.70 | 459.70 | 1,060,477 |
| Nov 21, 2024 | 465.75 | 465.75 | 457.00 | 457.95 | 457.95 | 869,179 |
| Nov 19, 2024 | 462.40 | 464.50 | 452.70 | 462.10 | 462.10 | 2,033,099 |
| Nov 18, 2024 | 474.00 | 474.70 | 460.35 | 463.50 | 463.50 | 633,413 |
| Nov 14, 2024 | 470.00 | 477.00 | 466.45 | 474.75 | 474.75 | 489,499 |
| Nov 13, 2024 | 470.00 | 475.80 | 462.00 | 466.75 | 466.75 | 730,877 |
| Nov 12, 2024 | 474.45 | 478.35 | 469.05 | 472.05 | 472.05 | 1,169,132 |
| Nov 11, 2024 | 478.00 | 482.30 | 462.90 | 479.20 | 479.20 | 1,803,062 |
| Nov 8, 2024 | 502.00 | 502.00 | 480.00 | 481.70 | 481.70 | 604,084 |
| Nov 7, 2024 | 481.40 | 505.40 | 481.40 | 498.85 | 498.85 | 2,050,412 |
| Nov 6, 2024 | 482.10 | 486.15 | 476.35 | 481.40 | 481.40 | 1,616,037 |
| Nov 5, 2024 | 490.00 | 491.00 | 472.75 | 480.50 | 480.50 | 2,597,234 |
| Nov 4, 2024 | 513.40 | 514.95 | 478.05 | 488.80 | 488.80 | 3,030,770 |
| Nov 1, 2024 | 508.00 | 518.95 | 506.25 | 511.75 | 511.75 | 138,709 |
| Oct 31, 2024 | 517.95 | 519.95 | 500.50 | 503.95 | 503.95 | 1,559,909 |
| Oct 30, 2024 | 519.95 | 524.40 | 500.65 | 515.85 | 515.85 | 2,424,648 |
| Oct 29, 2024 | 540.10 | 543.90 | 530.00 | 536.25 | 536.25 | 677,270 |
| Oct 28, 2024 | 539.50 | 548.95 | 528.05 | 541.40 | 541.40 | 787,881 |
| Oct 25, 2024 | 545.95 | 550.70 | 530.10 | 539.95 | 539.95 | 1,129,480 |
| Oct 24, 2024 | 548.45 | 552.65 | 543.50 | 545.70 | 545.70 | 287,612 |
| Oct 23, 2024 | 552.50 | 552.90 | 541.30 | 545.45 | 545.45 | 929,920 |
| Oct 22, 2024 | 543.80 | 555.55 | 539.00 | 546.15 | 546.15 | 885,344 |
| Oct 21, 2024 | 556.40 | 562.50 | 539.60 | 542.55 | 542.55 | 1,224,141 |
| Oct 18, 2024 | 549.65 | 552.10 | 540.10 | 550.45 | 550.45 | 421,998 |
| Oct 17, 2024 | 553.90 | 554.00 | 545.50 | 549.65 | 549.65 | 682,793 |
| Oct 16, 2024 | 564.80 | 566.30 | 546.10 | 552.30 | 552.30 | 977,034 |
| Oct 15, 2024 | 550.00 | 569.40 | 548.70 | 562.25 | 562.25 | 1,612,260 |
| Oct 14, 2024 | 547.60 | 554.85 | 547.15 | 549.80 | 549.80 | 1,012,711 |
| Oct 11, 2024 | 564.95 | 567.00 | 543.40 | 547.60 | 547.60 | 1,349,416 |
| Oct 10, 2024 | 571.00 | 571.95 | 562.55 | 566.25 | 566.25 | 1,299,947 |
| Oct 9, 2024 | 575.00 | 584.00 | 569.05 | 577.70 | 577.70 | 1,024,863 |
| Oct 8, 2024 | 573.00 | 573.00 | 561.25 | 570.80 | 570.80 | 879,836 |
| Oct 7, 2024 | 581.00 | 583.10 | 565.50 | 571.70 | 571.70 | 755,817 |
| Oct 4, 2024 | 590.20 | 593.75 | 573.55 | 580.15 | 580.15 | 676,604 |
| Oct 3, 2024 | 598.00 | 603.85 | 577.40 | 590.00 | 590.00 | 1,279,367 |
| Oct 1, 2024 | 602.50 | 606.50 | 600.50 | 604.95 | 604.95 | 366,410 |
| Sep 30, 2024 | 610.00 | 613.45 | 600.40 | 607.10 | 607.10 | 653,363 |
| Sep 27, 2024 | 612.00 | 618.70 | 606.10 | 614.95 | 614.95 | 719,983 |
| Sep 26, 2024 | 607.80 | 613.55 | 601.40 | 609.00 | 609.00 | 763,599 |
| Sep 25, 2024 | 604.00 | 606.80 | 596.20 | 605.30 | 605.30 | 518,022 |
| Sep 24, 2024 | 613.80 | 613.80 | 601.50 | 604.10 | 604.10 | 1,302,175 |
| Sep 23, 2024 | 610.00 | 616.80 | 603.30 | 609.85 | 609.85 | 527,773 |
| Sep 20, 2024 | 607.00 | 622.95 | 603.05 | 618.60 | 618.60 | 1,044,052 |
| Sep 19, 2024 | 606.95 | 616.70 | 603.00 | 605.60 | 605.60 | 1,013,904 |
| Sep 18, 2024 | 608.45 | 614.25 | 601.05 | 604.05 | 604.05 | 982,520 |
| Sep 17, 2024 | 621.95 | 625.40 | 605.35 | 608.50 | 608.50 | 605,541 |
| Sep 16, 2024 | 620.00 | 622.70 | 606.10 | 615.95 | 615.95 | 441,774 |
| Sep 13, 2024 | 616.70 | 624.90 | 612.95 | 617.90 | 617.90 | 942,528 |
| Sep 12, 2024 | 620.95 | 625.85 | 610.25 | 613.70 | 613.70 | 420,059 |
| Sep 11, 2024 | 622.00 | 627.30 | 617.00 | 620.75 | 620.75 | 794,260 |
| Sep 10, 2024 | 627.55 | 627.55 | 617.50 | 621.60 | 621.60 | 1,019,052 |
| Sep 9, 2024 | 644.90 | 647.00 | 621.50 | 628.05 | 628.05 | 1,342,235 |
| Sep 6, 2024 | 639.15 | 646.25 | 631.25 | 635.70 | 635.70 | 934,605 |
| Sep 5, 2024 | 638.25 | 642.30 | 630.95 | 636.80 | 636.80 | 1,972,557 |
| Sep 4, 2024 | 637.95 | 645.25 | 627.05 | 630.25 | 630.25 | 1,908,274 |
| Sep 3, 2024 | 623.00 | 644.95 | 623.00 | 637.75 | 637.75 | 4,156,636 |
| Sep 2, 2024 | 637.00 | 639.80 | 615.10 | 620.25 | 620.25 | 852,607 |
| Aug 30, 2024 | 611.60 | 640.70 | 603.00 | 628.65 | 628.65 | 5,310,015 |
| Aug 29, 2024 | 610.80 | 616.45 | 601.05 | 604.15 | 604.15 | 524,520 |
| Aug 28, 2024 | 615.00 | 626.60 | 606.35 | 610.25 | 610.25 | 1,708,553 |
| Aug 27, 2024 | 610.00 | 616.00 | 600.20 | 611.55 | 611.55 | 4,213,483 |
| Aug 26, 2024 | 613.00 | 614.00 | 600.00 | 606.60 | 606.60 | 3,835,683 |
| Aug 23, 2024 | 615.00 | 615.95 | 594.00 | 602.05 | 602.05 | 2,210,395 |
| Aug 22, 2024 | 603.35 | 622.40 | 603.35 | 609.80 | 609.80 | 2,134,000 |
| Aug 21, 2024 | 599.90 | 605.30 | 591.00 | 601.60 | 601.60 | 852,644 |
| Aug 20, 2024 | 590.00 | 601.95 | 585.35 | 597.05 | 597.05 | 607,689 |
| Aug 19, 2024 | 590.00 | 590.00 | 580.10 | 586.55 | 586.55 | 600,725 |
| Aug 16, 2024 | 584.00 | 584.00 | 573.35 | 580.60 | 580.60 | 699,662 |
| Aug 14, 2024 | 584.45 | 584.50 | 567.40 | 573.00 | 573.00 | 192,574 |
| Aug 13, 2024 | 587.20 | 587.45 | 576.90 | 579.35 | 579.35 | 217,473 |
| Aug 12, 2024 | 581.20 | 590.95 | 573.00 | 583.25 | 583.25 | 444,519 |
| Aug 9, 2024 | 596.00 | 598.40 | 575.15 | 579.80 | 579.80 | 547,239 |
| Aug 8, 2024 | 581.85 | 596.00 | 579.60 | 587.45 | 587.45 | 778,203 |
| Aug 7, 2024 | 573.00 | 584.00 | 564.30 | 580.15 | 580.15 | 500,542 |
| Aug 6, 2024 | 583.00 | 588.30 | 569.20 | 571.00 | 571.00 | 632,822 |
| Aug 5, 2024 | 580.90 | 589.95 | 566.00 | 579.75 | 579.75 | 1,120,303 |
| Aug 2, 2024 | 598.00 | 598.95 | 590.05 | 591.25 | 591.25 | 311,873 |
| Aug 1, 2024 | 611.85 | 617.50 | 598.10 | 602.20 | 602.20 | 600,327 |
| Jul 31, 2024 | 619.00 | 623.80 | 597.50 | 606.10 | 606.10 | 1,446,404 |
| Jul 30, 2024 | 618.45 | 634.90 | 608.00 | 615.60 | 615.60 | 601,287 |
| Jul 29, 2024 | 614.85 | 623.00 | 610.00 | 615.95 | 615.95 | 347,219 |
| Jul 26, 2024 | 620.00 | 633.90 | 611.30 | 613.35 | 613.35 | 832,697 |
| Jul 25, 2024 | 608.00 | 617.05 | 605.60 | 613.15 | 613.15 | 525,218 |
| Jul 24, 2024 | 590.00 | 619.90 | 590.00 | 613.20 | 613.20 | 1,487,537 |
| Jul 23, 2024 | 588.00 | 598.80 | 562.65 | 595.75 | 595.75 | 721,521 |
| Jul 22, 2024 | 580.00 | 594.00 | 575.75 | 582.15 | 582.15 | 402,310 |
| Jul 19, 2024 | 586.20 | 600.00 | 583.10 | 586.50 | 586.50 | 828,651 |
| Jul 18, 2024 | 589.40 | 616.30 | 583.00 | 586.20 | 586.20 | 1,390,327 |
| Jul 16, 2024 | 588.95 | 594.40 | 582.15 | 589.40 | 589.40 | 1,296,265 |
| Jul 15, 2024 | 589.00 | 596.90 | 580.75 | 586.95 | 586.95 | 832,009 |
| Jul 12, 2024 | 588.00 | 593.00 | 577.25 | 583.20 | 583.20 | 1,438,447 |
| Jul 11, 2024 | 575.55 | 581.85 | 570.05 | 579.05 | 579.05 | 706,013 |
| Jul 10, 2024 | 575.00 | 577.95 | 562.50 | 575.35 | 575.35 | 890,651 |
| Jul 9, 2024 | 575.00 | 579.65 | 567.20 | 572.35 | 572.35 | 463,125 |
| Jul 8, 2024 | 587.95 | 589.95 | 571.70 | 579.35 | 579.35 | 1,120,782 |
| Jul 5, 2024 | 587.50 | 590.00 | 576.20 | 585.40 | 585.40 | 1,773,765 |
| Jul 4, 2024 | 581.00 | 592.45 | 570.00 | 588.30 | 588.30 | 1,449,109 |
| Jul 3, 2024 | 572.80 | 580.95 | 570.00 | 576.25 | 576.25 | 1,061,162 |
| Jul 2, 2024 | 577.95 | 577.95 | 558.20 | 569.20 | 569.20 | 921,692 |
| Jul 1, 2024 | 558.95 | 576.95 | 555.55 | 573.20 | 573.20 | 2,056,147 |
| Jun 28, 2024 | 541.30 | 560.00 | 541.30 | 558.65 | 558.65 | 4,289,402 |
| Jun 27, 2024 | 526.30 | 532.00 | 520.95 | 528.65 | 528.65 | 424,958 |
| Jun 26, 2024 | 527.90 | 529.10 | 519.65 | 525.45 | 525.45 | 528,512 |
| Jun 25, 2024 | 526.85 | 535.00 | 522.60 | 524.95 | 524.95 | 557,734 |
| Jun 24, 2024 | 520.80 | 527.75 | 519.20 | 520.65 | 520.65 | 1,011,811 |
| Jun 21, 2024 | 530.45 | 531.00 | 518.00 | 519.10 | 519.10 | 959,107 |
| Jun 20, 2024 | 530.00 | 530.65 | 524.15 | 528.70 | 528.70 | 803,218 |
| Jun 19, 2024 | 534.00 | 534.00 | 523.05 | 529.60 | 529.60 | 495,798 |
| Jun 18, 2024 | 530.55 | 533.00 | 524.15 | 531.95 | 531.95 | 472,201 |
| Jun 14, 2024 | 519.90 | 529.90 | 517.35 | 528.45 | 528.45 | 848,092 |
| Jun 13, 2024 | 521.95 | 522.00 | 515.00 | 516.90 | 516.90 | 682,372 |
| Jun 12, 2024 | 528.90 | 529.30 | 516.70 | 517.90 | 517.90 | 627,166 |
| Jun 11, 2024 | 513.00 | 528.80 | 512.25 | 525.35 | 525.35 | 1,127,807 |
| Jun 10, 2024 | 504.80 | 515.70 | 499.25 | 509.55 | 509.55 | 2,149,884 |
| Jun 7, 2024 | 501.00 | 504.45 | 499.00 | 499.60 | 499.60 | 1,095,157 |
| Jun 6, 2024 | 500.00 | 507.70 | 498.50 | 499.25 | 499.25 | 1,116,848 |
| Jun 5, 2024 | 508.00 | 509.80 | 495.50 | 499.25 | 499.25 | 4,524,706 |
| Jun 4, 2024 | 517.90 | 517.90 | 491.35 | 499.70 | 499.70 | 1,437,643 |
| Jun 3, 2024 | 530.00 | 530.00 | 512.10 | 513.30 | 513.30 | 1,587,607 |
| May 31, 2024 | 523.90 | 527.20 | 515.10 | 520.60 | 520.60 | 1,115,204 |
| May 30, 2024 | 513.80 | 524.60 | 505.25 | 520.40 | 520.40 | 1,108,190 |
| May 29, 2024 | 533.00 | 533.00 | 513.00 | 513.80 | 513.80 | 508,895 |
| May 28, 2024 | 535.10 | 538.70 | 523.10 | 527.05 | 527.05 | 616,765 |
| May 27, 2024 | 548.00 | 548.00 | 533.00 | 535.90 | 535.90 | 457,333 |
| May 24, 2024 | 552.10 | 555.00 | 544.00 | 545.10 | 545.10 | 489,247 |
| May 23, 2024 | 560.00 | 573.80 | 545.50 | 548.85 | 548.85 | 1,584,297 |
| May 22, 2024 | 545.00 | 546.00 | 535.70 | 539.95 | 539.95 | 276,187 |
| May 21, 2024 | 557.50 | 557.50 | 542.20 | 544.30 | 544.30 | 202,859 |
| May 17, 2024 | 548.70 | 556.80 | 545.60 | 554.40 | 554.40 | 211,456 |
| May 16, 2024 | 545.50 | 549.95 | 540.00 | 547.70 | 547.70 | 369,918 |
| May 15, 2024 | 536.95 | 545.15 | 532.95 | 542.75 | 542.75 | 848,405 |
| May 14, 2024 | 529.05 | 537.00 | 529.05 | 533.25 | 533.25 | 189,571 |
| May 13, 2024 | 537.10 | 540.00 | 524.00 | 527.10 | 527.10 | 326,403 |
| May 10, 2024 | 537.45 | 540.45 | 528.65 | 536.25 | 536.25 | 329,282 |
| May 9, 2024 | 536.15 | 541.20 | 533.20 | 537.45 | 537.45 | 202,286 |