BSE - Delayed Quote INR
Steelcast Limited (STEELCAS.BO)
883.85
-11.90
(-1.33%)
At close: May 9 at 3:28:33 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 | 831.05 | 888.50 | 831.05 | 883.85 | 883.85 | 34,365 |
| May 8, 2025 | 876.15 | 903.90 | 870.15 | 895.75 | 895.75 | 535 |
| May 7, 2025 | 828.55 | 877.35 | 826.70 | 862.30 | 862.30 | 1,150 |
| May 6, 2025 | 844.05 | 1,018.85 | 840.40 | 925.70 | 925.70 | 243 |
| May 5, 2025 | 857.40 | 865.50 | 847.20 | 850.90 | 850.90 | 319 |
| May 2, 2025 | 868.95 | 881.70 | 857.40 | 865.40 | 865.40 | 1,011 |
| Apr 30, 2025 | 868.10 | 875.90 | 851.70 | 864.25 | 864.25 | 774 |
| Apr 29, 2025 | 872.00 | 877.55 | 855.75 | 868.10 | 868.10 | 945 |
| Apr 28, 2025 | 910.35 | 922.45 | 862.00 | 865.50 | 865.50 | 10,978 |
| Apr 25, 2025 | 880.05 | 927.15 | 880.00 | 905.45 | 905.45 | 816 |
| Apr 24, 2025 | 915.80 | 947.10 | 902.35 | 928.75 | 928.75 | 2,836 |
| Apr 23, 2025 | 910.35 | 916.80 | 903.85 | 916.20 | 916.20 | 242 |
| Apr 22, 2025 | 905.50 | 914.80 | 885.70 | 909.10 | 909.10 | 2,061 |
| Apr 21, 2025 | 914.00 | 915.00 | 865.10 | 884.75 | 884.75 | 4,888 |
| Apr 17, 2025 | 925.00 | 928.40 | 900.50 | 911.20 | 911.20 | 299 |
| Apr 16, 2025 | 900.25 | 942.25 | 900.25 | 924.60 | 924.60 | 1,896 |
| Apr 15, 2025 | 899.95 | 941.05 | 864.90 | 932.40 | 932.40 | 4,724 |
| Apr 11, 2025 | 819.30 | 900.00 | 805.25 | 881.75 | 881.75 | 5,215 |
| Apr 9, 2025 | 798.80 | 798.80 | 760.40 | 764.15 | 764.15 | 611 |
| Apr 8, 2025 | 845.00 | 845.00 | 805.85 | 811.95 | 811.95 | 1,279 |
| Apr 7, 2025 | 781.00 | 830.00 | 732.05 | 779.80 | 779.80 | 7,739 |
| Apr 4, 2025 | 946.95 | 946.95 | 870.05 | 885.35 | 885.35 | 2,436 |
| Apr 3, 2025 | 950.05 | 982.35 | 920.00 | 931.30 | 931.30 | 1,844 |
| Apr 2, 2025 | 979.75 | 982.20 | 965.00 | 980.10 | 980.10 | 802 |
| Apr 1, 2025 | 1,018.50 | 1,038.75 | 979.75 | 992.65 | 992.65 | 438 |
| Mar 28, 2025 | 986.05 | 1,006.95 | 975.00 | 993.90 | 993.90 | 980 |
| Mar 27, 2025 | 987.20 | 1,011.00 | 972.80 | 986.00 | 986.00 | 1,070 |
| Mar 26, 2025 | 999.00 | 1,009.55 | 972.05 | 991.70 | 991.70 | 437 |
| Mar 25, 2025 | 1,019.95 | 1,019.95 | 966.05 | 981.45 | 981.45 | 3,496 |
| Mar 24, 2025 | 1,052.25 | 1,052.25 | 1,003.75 | 1,016.95 | 1,016.95 | 2,762 |
| Mar 21, 2025 | 1,041.80 | 1,056.15 | 1,032.00 | 1,041.30 | 1,041.30 | 1,613 |
| Mar 20, 2025 | 1,063.45 | 1,065.00 | 1,020.85 | 1,039.35 | 1,039.35 | 1,287 |
| Mar 19, 2025 | 981.00 | 1,051.90 | 978.00 | 1,045.40 | 1,045.40 | 3,579 |
| Mar 18, 2025 | 1,009.20 | 1,038.65 | 970.50 | 986.85 | 986.85 | 5,715 |
| Mar 17, 2025 | 988.70 | 1,063.40 | 988.70 | 1,033.55 | 1,033.55 | 5,116 |
| Mar 13, 2025 | 981.00 | 1,000.10 | 969.85 | 983.25 | 983.25 | 1,703 |
| Mar 12, 2025 | 950.25 | 983.00 | 948.45 | 974.30 | 974.30 | 1,387 |
| Mar 11, 2025 | 1,010.00 | 1,010.00 | 944.00 | 954.20 | 954.20 | 3,729 |
| Mar 10, 2025 | 1,009.95 | 1,009.95 | 937.00 | 957.25 | 957.25 | 5,075 |
| Mar 7, 2025 | 896.00 | 935.00 | 896.00 | 924.95 | 924.95 | 9,202 |
| Mar 6, 2025 | 854.20 | 910.00 | 847.05 | 906.15 | 906.15 | 5,709 |
| Mar 5, 2025 | 836.05 | 853.00 | 826.40 | 845.10 | 845.10 | 2,614 |
| Mar 4, 2025 | 878.00 | 878.00 | 792.85 | 834.15 | 834.15 | 2,876 |
| Mar 3, 2025 | 815.10 | 816.00 | 767.10 | 809.25 | 809.25 | 7,104 |
| Feb 28, 2025 | 816.00 | 841.65 | 780.50 | 820.70 | 820.70 | 617 |
| Feb 27, 2025 | 822.95 | 826.70 | 817.60 | 817.60 | 817.60 | 297 |
| Feb 25, 2025 | 810.85 | 825.00 | 808.70 | 821.35 | 821.35 | 172 |
| Feb 24, 2025 | 812.70 | 815.95 | 792.20 | 810.60 | 810.60 | 534 |
| Feb 21, 2025 | 812.00 | 817.05 | 797.60 | 814.25 | 814.25 | 1,811 |
| Feb 20, 2025 | 808.90 | 817.40 | 800.55 | 807.80 | 807.80 | 417 |
| Feb 19, 2025 | 790.00 | 838.60 | 780.00 | 810.95 | 810.95 | 2,578 |
| Feb 18, 2025 | 810.35 | 817.25 | 777.85 | 792.35 | 792.35 | 2,764 |
| Feb 17, 2025 | 835.40 | 835.40 | 803.50 | 821.15 | 821.15 | 1,269 |
| Feb 14, 2025 | 840.00 | 876.55 | 801.30 | 841.75 | 841.75 | 991 |
| Feb 13, 2025 | 828.60 | 832.45 | 807.80 | 820.80 | 820.80 | 1,750 |
| Feb 12, 2025 | 841.10 | 841.10 | 794.20 | 826.80 | 826.80 | 1,235 |
| Feb 11, 2025 | 875.00 | 875.00 | 819.40 | 821.90 | 821.90 | 1,692 |
| Feb 10, 2025 | 878.90 | 905.05 | 861.35 | 870.85 | 870.85 | 19,574 |
| Feb 7, 2025 | 1.8 Dividend | |||||
| Feb 7, 2025 | 907.80 | 907.80 | 871.35 | 877.80 | 877.80 | 980 |
| Feb 6, 2025 | 855.40 | 898.75 | 855.40 | 877.15 | 875.35 | 1,775 |
| Feb 5, 2025 | 857.15 | 877.75 | 835.10 | 841.00 | 839.27 | 1,256 |
| Feb 4, 2025 | 858.85 | 876.10 | 842.55 | 850.25 | 848.51 | 1,335 |
| Feb 3, 2025 | 910.00 | 910.00 | 850.00 | 850.95 | 849.20 | 3,492 |
| Feb 1, 2025 | 899.05 | 922.60 | 894.00 | 912.10 | 910.23 | 367 |
| Jan 31, 2025 | 903.90 | 914.25 | 884.05 | 908.40 | 906.54 | 154 |
| Jan 30, 2025 | 902.90 | 933.75 | 871.60 | 910.75 | 908.88 | 3,830 |
| Jan 29, 2025 | 825.65 | 934.95 | 825.65 | 909.00 | 907.13 | 9,254 |
| Jan 28, 2025 | 819.40 | 843.15 | 808.05 | 823.00 | 821.31 | 1,193 |
| Jan 27, 2025 | 823.20 | 835.40 | 805.95 | 817.65 | 815.97 | 1,296 |
| Jan 24, 2025 | 866.20 | 869.15 | 835.00 | 840.90 | 839.17 | 1,673 |
| Jan 23, 2025 | 857.60 | 888.65 | 857.60 | 872.00 | 870.21 | 11,517 |
| Jan 22, 2025 | 876.25 | 877.35 | 850.00 | 861.70 | 859.93 | 433 |
| Jan 21, 2025 | 900.10 | 900.25 | 870.50 | 876.25 | 874.45 | 970 |
| Jan 20, 2025 | 856.00 | 904.95 | 846.05 | 890.60 | 888.77 | 1,683 |
| Jan 17, 2025 | 879.95 | 879.95 | 848.00 | 851.25 | 849.50 | 409 |
| Jan 16, 2025 | 866.65 | 873.55 | 855.25 | 864.15 | 862.38 | 403 |
| Jan 15, 2025 | 851.80 | 875.00 | 845.00 | 860.35 | 858.58 | 1,702 |
| Jan 14, 2025 | 857.90 | 868.20 | 840.00 | 851.65 | 849.90 | 1,026 |
| Jan 13, 2025 | 854.60 | 861.20 | 827.30 | 855.05 | 853.30 | 2,333 |
| Jan 10, 2025 | 890.30 | 897.25 | 790.00 | 875.75 | 873.95 | 12,559 |
| Jan 9, 2025 | 917.00 | 917.00 | 864.95 | 900.80 | 898.95 | 2,690 |
| Jan 8, 2025 | 897.85 | 930.00 | 868.00 | 917.40 | 915.52 | 806 |
| Jan 7, 2025 | 918.00 | 939.75 | 851.20 | 886.75 | 884.93 | 3,876 |
| Jan 6, 2025 | 880.95 | 902.65 | 877.00 | 900.70 | 898.85 | 600 |
| Jan 3, 2025 | 790.00 | 885.05 | 790.00 | 879.75 | 877.94 | 2,282 |
| Jan 2, 2025 | 862.25 | 872.10 | 853.00 | 866.40 | 864.62 | 375 |
| Jan 1, 2025 | 868.10 | 868.10 | 845.00 | 857.75 | 855.99 | 505 |
| Dec 31, 2024 | 852.70 | 876.00 | 843.25 | 868.35 | 866.57 | 1,507 |
| Dec 30, 2024 | 909.35 | 909.35 | 850.50 | 852.70 | 850.95 | 1,945 |
| Dec 27, 2024 | 840.40 | 908.90 | 836.00 | 883.75 | 881.94 | 2,090 |
| Dec 26, 2024 | 842.20 | 855.50 | 830.00 | 846.95 | 845.21 | 228 |
| Dec 24, 2024 | 875.75 | 876.15 | 846.00 | 846.00 | 844.26 | 97 |
| Dec 23, 2024 | 900.00 | 900.00 | 868.10 | 873.00 | 871.21 | 186 |
| Dec 20, 2024 | 928.40 | 928.40 | 857.35 | 862.45 | 860.68 | 1,646 |
| Dec 19, 2024 | 875.00 | 900.50 | 874.35 | 895.85 | 894.01 | 9,653 |
| Dec 18, 2024 | 890.00 | 900.20 | 879.25 | 895.75 | 893.91 | 145 |
| Dec 17, 2024 | 871.05 | 897.05 | 865.00 | 879.50 | 877.70 | 795 |
| Dec 16, 2024 | 855.40 | 908.15 | 855.40 | 879.20 | 877.40 | 121 |
| Dec 13, 2024 | 896.90 | 897.35 | 867.25 | 871.85 | 870.06 | 997 |
| Dec 12, 2024 | 900.00 | 921.85 | 883.60 | 895.85 | 894.01 | 419 |
| Dec 11, 2024 | 900.35 | 909.95 | 876.05 | 892.80 | 890.97 | 2,572 |
| Dec 10, 2024 | 909.90 | 916.00 | 865.25 | 912.85 | 910.98 | 6,477 |
| Dec 9, 2024 | 842.50 | 910.00 | 835.60 | 895.55 | 893.71 | 8,463 |
| Dec 6, 2024 | 815.35 | 831.10 | 809.90 | 824.95 | 823.26 | 638 |
| Dec 5, 2024 | 837.05 | 837.05 | 806.70 | 809.70 | 808.04 | 1,330 |
| Dec 4, 2024 | 815.70 | 831.55 | 809.50 | 821.05 | 819.37 | 864 |
| Dec 3, 2024 | 796.75 | 816.25 | 796.75 | 811.30 | 809.64 | 268 |
| Dec 2, 2024 | 755.05 | 814.50 | 755.05 | 798.60 | 796.96 | 667 |
| Nov 29, 2024 | 794.40 | 805.35 | 788.50 | 803.55 | 801.90 | 339 |
| Nov 28, 2024 | 799.05 | 805.00 | 784.70 | 799.10 | 797.46 | 993 |
| Nov 27, 2024 | 777.30 | 804.40 | 762.35 | 800.25 | 798.61 | 414 |
| Nov 26, 2024 | 785.30 | 788.05 | 764.20 | 774.25 | 772.66 | 192 |
| Nov 25, 2024 | 764.15 | 801.60 | 764.15 | 785.80 | 784.19 | 333 |
| Nov 22, 2024 | 1.35 Dividend | |||||
| Nov 22, 2024 | 754.95 | 765.00 | 748.05 | 759.25 | 757.69 | 691 |
| Nov 21, 2024 | 715.00 | 754.00 | 715.00 | 749.50 | 746.61 | 1,262 |
| Nov 19, 2024 | 746.25 | 754.95 | 740.85 | 749.85 | 746.96 | 1,370 |
| Nov 18, 2024 | 776.00 | 776.00 | 732.20 | 740.25 | 737.40 | 770 |
| Nov 14, 2024 | 755.00 | 774.10 | 755.00 | 763.60 | 760.66 | 507 |
| Nov 13, 2024 | 800.35 | 801.95 | 736.95 | 767.70 | 764.74 | 5,089 |
| Nov 12, 2024 | 788.95 | 807.90 | 788.95 | 801.95 | 798.86 | 520 |
| Nov 11, 2024 | 781.95 | 809.95 | 755.75 | 782.85 | 779.84 | 5,584 |
| Nov 8, 2024 | 806.65 | 808.95 | 781.30 | 797.95 | 794.88 | 3,428 |
| Nov 7, 2024 | 840.00 | 840.00 | 799.70 | 805.50 | 802.40 | 994 |
| Nov 6, 2024 | 801.65 | 814.15 | 796.30 | 800.00 | 796.92 | 2,878 |
| Nov 4, 2024 | 802.30 | 842.45 | 783.95 | 828.20 | 825.01 | 5,179 |
| Nov 1, 2024 | 799.10 | 807.50 | 790.05 | 796.60 | 793.53 | 56 |
| Oct 31, 2024 | 772.45 | 805.00 | 771.30 | 799.85 | 796.77 | 3,974 |
| Oct 29, 2024 | 764.40 | 805.25 | 761.30 | 797.25 | 794.18 | 3,953 |
| Oct 28, 2024 | 730.00 | 761.45 | 730.00 | 759.75 | 756.83 | 806 |
| Oct 25, 2024 | 737.00 | 753.55 | 724.80 | 738.75 | 735.91 | 3,489 |
| Oct 24, 2024 | 767.20 | 773.50 | 738.40 | 751.05 | 748.16 | 13,505 |
| Oct 23, 2024 | 769.95 | 775.00 | 745.00 | 772.35 | 769.38 | 4,936 |
| Oct 22, 2024 | 770.15 | 772.20 | 728.05 | 761.95 | 759.02 | 1,683 |
| Oct 21, 2024 | 752.00 | 778.05 | 752.00 | 764.95 | 762.01 | 779 |
| Oct 18, 2024 | 770.55 | 783.95 | 762.20 | 766.70 | 763.75 | 1,020 |
| Oct 17, 2024 | 784.85 | 789.40 | 758.20 | 765.00 | 762.05 | 720 |
| Oct 16, 2024 | 750.00 | 788.45 | 750.00 | 780.50 | 777.50 | 8,489 |
| Oct 15, 2024 | 789.00 | 804.00 | 755.25 | 766.00 | 763.05 | 1,583 |
| Oct 14, 2024 | 799.95 | 799.95 | 755.80 | 790.15 | 787.11 | 740 |
| Oct 11, 2024 | 755.55 | 772.00 | 751.45 | 760.95 | 758.02 | 1,402 |
| Oct 10, 2024 | 763.20 | 765.50 | 752.00 | 757.75 | 754.83 | 6,355 |
| Oct 9, 2024 | 750.00 | 786.40 | 750.00 | 756.80 | 753.89 | 462 |
| Oct 8, 2024 | 732.45 | 789.00 | 732.45 | 750.35 | 747.46 | 4,182 |
| Oct 7, 2024 | 791.75 | 795.60 | 725.00 | 748.85 | 745.97 | 4,514 |
| Oct 4, 2024 | 800.00 | 813.90 | 780.65 | 785.65 | 782.63 | 1,742 |
| Oct 3, 2024 | 786.60 | 804.00 | 775.05 | 801.85 | 798.76 | 2,147 |
| Oct 1, 2024 | 815.00 | 815.65 | 795.15 | 800.85 | 797.77 | 2,179 |
| Sep 30, 2024 | 818.00 | 829.60 | 790.00 | 809.20 | 806.08 | 6,027 |
| Sep 27, 2024 | 775.50 | 825.75 | 763.65 | 817.95 | 814.80 | 10,297 |
| Sep 26, 2024 | 746.00 | 788.85 | 746.00 | 779.10 | 776.10 | 386 |
| Sep 25, 2024 | 785.10 | 785.80 | 756.25 | 759.50 | 756.58 | 879 |
| Sep 24, 2024 | 789.25 | 804.90 | 775.95 | 779.75 | 776.75 | 2,310 |
| Sep 23, 2024 | 769.30 | 850.15 | 751.80 | 773.75 | 770.77 | 1,018 |
| Sep 20, 2024 | 755.10 | 771.05 | 746.80 | 754.20 | 751.30 | 441 |
| Sep 19, 2024 | 764.85 | 775.85 | 736.25 | 753.50 | 750.60 | 4,172 |
| Sep 18, 2024 | 775.55 | 775.55 | 750.95 | 764.85 | 761.91 | 6,609 |
| Sep 17, 2024 | 779.95 | 790.10 | 771.95 | 776.65 | 773.66 | 1,779 |
| Sep 16, 2024 | 819.50 | 819.50 | 770.70 | 777.65 | 774.66 | 5,057 |
| Sep 13, 2024 | 765.50 | 825.00 | 762.10 | 803.40 | 800.31 | 32,690 |
| Sep 12, 2024 | 749.00 | 759.50 | 740.00 | 754.35 | 751.45 | 2,663 |
| Sep 11, 2024 | 762.40 | 772.30 | 731.10 | 738.50 | 735.66 | 3,970 |
| Sep 10, 2024 | 768.40 | 775.35 | 744.15 | 749.85 | 746.96 | 15,869 |
| Sep 9, 2024 | 765.40 | 777.60 | 736.25 | 750.55 | 747.66 | 5,219 |
| Sep 6, 2024 | 782.05 | 786.20 | 743.90 | 750.35 | 747.46 | 28,054 |
| Sep 5, 2024 | 725.95 | 785.00 | 724.95 | 779.90 | 776.90 | 44,550 |
| Sep 4, 2024 | 663.50 | 732.50 | 663.50 | 725.90 | 723.11 | 9,781 |
| Sep 3, 2024 | 658.25 | 672.65 | 656.10 | 659.60 | 657.06 | 564 |
| Sep 2, 2024 | 668.90 | 676.35 | 656.00 | 668.15 | 665.58 | 461 |
| Aug 30, 2024 | 662.50 | 671.00 | 660.50 | 668.90 | 666.33 | 5,057 |
| Aug 29, 2024 | 650.00 | 663.75 | 639.40 | 660.45 | 657.91 | 5,070 |
| Aug 28, 2024 | 640.00 | 652.65 | 632.05 | 650.70 | 648.20 | 2,714 |
| Aug 26, 2024 | 642.00 | 660.10 | 642.00 | 645.95 | 643.46 | 1,588 |
| Aug 23, 2024 | 656.50 | 680.00 | 650.20 | 654.05 | 651.53 | 2,864 |
| Aug 22, 2024 | 640.30 | 669.00 | 640.30 | 664.95 | 662.39 | 652 |
| Aug 21, 2024 | 639.50 | 655.95 | 632.50 | 651.40 | 648.89 | 1,768 |
| Aug 20, 2024 | 641.80 | 644.45 | 627.45 | 639.50 | 637.04 | 350 |
| Aug 19, 2024 | 649.55 | 657.00 | 636.00 | 639.95 | 637.49 | 2,271 |
| Aug 16, 2024 | 1.35 Dividend | |||||
| Aug 16, 2024 | 646.95 | 646.95 | 628.00 | 639.90 | 637.44 | 629 |
| Aug 14, 2024 | 642.25 | 655.00 | 630.10 | 639.70 | 635.89 | 307 |
| Aug 13, 2024 | 664.15 | 664.15 | 640.50 | 642.25 | 638.43 | 6,270 |
| Aug 12, 2024 | 653.05 | 662.00 | 647.85 | 649.45 | 645.58 | 867 |
| Aug 9, 2024 | 631.00 | 664.55 | 612.95 | 653.05 | 649.16 | 2,874 |
| Aug 8, 2024 | 666.20 | 666.20 | 636.85 | 642.65 | 638.83 | 1,691 |
| Aug 7, 2024 | 651.10 | 660.05 | 651.10 | 657.40 | 653.49 | 107 |
| Aug 6, 2024 | 648.30 | 672.95 | 644.40 | 648.70 | 644.84 | 2,326 |
| Aug 5, 2024 | 617.55 | 664.70 | 617.55 | 653.45 | 649.56 | 5,756 |
| Aug 2, 2024 | 659.10 | 669.55 | 637.10 | 666.15 | 662.19 | 5,352 |
| Aug 1, 2024 | 640.95 | 655.15 | 636.20 | 640.85 | 637.04 | 1,600 |
| Jul 31, 2024 | 3.15 Dividend | |||||
| Jul 31, 2024 | 646.25 | 646.85 | 633.65 | 640.95 | 637.14 | 535 |
| Jul 30, 2024 | 639.85 | 645.60 | 630.00 | 632.75 | 625.85 | 4,637 |
| Jul 29, 2024 | 660.00 | 660.00 | 628.15 | 639.80 | 632.83 | 5,313 |
| Jul 26, 2024 | 643.25 | 650.00 | 636.25 | 641.65 | 634.66 | 1,789 |
| Jul 25, 2024 | 649.95 | 652.75 | 640.60 | 643.20 | 636.19 | 728 |
| Jul 24, 2024 | 642.00 | 666.25 | 642.00 | 649.15 | 642.07 | 808 |
| Jul 23, 2024 | 637.00 | 652.30 | 635.75 | 644.45 | 637.43 | 9,501 |
| Jul 22, 2024 | 635.65 | 652.70 | 634.85 | 638.15 | 631.19 | 27,167 |
| Jul 19, 2024 | 640.00 | 650.70 | 633.15 | 634.95 | 628.03 | 1,008 |
| Jul 18, 2024 | 660.95 | 679.95 | 649.20 | 651.35 | 644.25 | 2,627 |
| Jul 16, 2024 | 662.50 | 683.35 | 651.00 | 655.00 | 647.86 | 1,689 |
| Jul 15, 2024 | 659.70 | 661.40 | 631.00 | 652.05 | 644.94 | 6,421 |
| Jul 12, 2024 | 662.05 | 675.00 | 654.45 | 659.70 | 652.51 | 1,174 |
| Jul 11, 2024 | 665.65 | 682.85 | 655.50 | 660.15 | 652.95 | 1,657 |
| Jul 10, 2024 | 656.00 | 697.55 | 649.25 | 655.80 | 648.65 | 5,052 |
| Jul 9, 2024 | 691.40 | 691.40 | 659.55 | 664.50 | 657.26 | 1,640 |
| Jul 8, 2024 | 710.05 | 710.05 | 669.70 | 676.00 | 668.63 | 20,855 |
| Jul 5, 2024 | 671.50 | 722.00 | 671.50 | 698.40 | 690.79 | 8,180 |
| Jul 4, 2024 | 670.00 | 688.00 | 670.00 | 674.75 | 667.39 | 16,746 |
| Jul 3, 2024 | 693.20 | 693.75 | 679.45 | 685.50 | 678.03 | 1,592 |
| Jul 2, 2024 | 687.00 | 703.00 | 670.40 | 678.75 | 671.35 | 1,214 |
| Jul 1, 2024 | 723.00 | 723.00 | 635.00 | 685.40 | 677.93 | 12,607 |
| Jun 28, 2024 | 651.85 | 655.15 | 642.95 | 649.10 | 642.02 | 311 |
| Jun 27, 2024 | 651.00 | 657.85 | 644.90 | 652.55 | 645.44 | 549 |
| Jun 26, 2024 | 648.95 | 660.90 | 647.00 | 659.20 | 652.01 | 251 |
| Jun 25, 2024 | 671.20 | 678.60 | 647.90 | 655.05 | 647.91 | 1,660 |
| Jun 24, 2024 | 664.15 | 676.30 | 664.00 | 671.20 | 663.88 | 667 |
| Jun 21, 2024 | 650.00 | 650.00 | 634.25 | 640.05 | 633.07 | 438 |
| Jun 20, 2024 | 605.00 | 650.90 | 605.00 | 644.45 | 637.43 | 3,084 |
| Jun 19, 2024 | 649.00 | 649.60 | 631.45 | 634.45 | 627.53 | 1,690 |
| Jun 18, 2024 | 729.00 | 729.00 | 644.95 | 652.05 | 644.94 | 12,405 |
| Jun 14, 2024 | 657.30 | 657.30 | 629.50 | 631.95 | 625.06 | 1,065 |
| Jun 13, 2024 | 635.95 | 663.55 | 633.15 | 654.50 | 647.37 | 1,478 |
| Jun 12, 2024 | 636.90 | 640.55 | 627.50 | 635.25 | 628.33 | 1,847 |
| Jun 11, 2024 | 642.25 | 651.00 | 616.25 | 624.75 | 617.94 | 590 |
| Jun 10, 2024 | 643.25 | 644.90 | 632.95 | 643.85 | 636.83 | 231 |
| Jun 7, 2024 | 624.15 | 640.95 | 624.15 | 632.20 | 625.31 | 1,906 |
| Jun 6, 2024 | 615.00 | 637.30 | 612.05 | 618.90 | 612.15 | 1,392 |
| Jun 5, 2024 | 609.55 | 625.60 | 609.25 | 615.10 | 608.40 | 590 |
| Jun 4, 2024 | 646.45 | 651.40 | 591.65 | 608.05 | 601.42 | 8,804 |
| Jun 3, 2024 | 650.00 | 650.00 | 625.40 | 632.45 | 625.56 | 2,494 |
| May 31, 2024 | 640.00 | 650.00 | 631.50 | 647.35 | 640.29 | 491 |
| May 30, 2024 | 645.00 | 652.00 | 623.80 | 630.25 | 623.38 | 771 |
| May 29, 2024 | 655.80 | 674.00 | 646.05 | 648.75 | 641.68 | 521 |
| May 28, 2024 | 653.50 | 656.80 | 646.00 | 646.25 | 639.21 | 167 |
| May 27, 2024 | 670.00 | 670.00 | 638.50 | 649.25 | 642.17 | 1,333 |
| May 24, 2024 | 631.05 | 652.20 | 631.05 | 650.00 | 642.91 | 296 |
| May 23, 2024 | 650.05 | 652.60 | 645.50 | 649.45 | 642.37 | 690 |
| May 22, 2024 | 651.95 | 660.00 | 648.25 | 652.50 | 645.39 | 1,793 |
| May 21, 2024 | 670.00 | 670.00 | 650.00 | 653.95 | 646.82 | 698 |
| May 17, 2024 | 661.65 | 671.95 | 659.10 | 661.50 | 654.29 | 1,300 |
| May 16, 2024 | 665.00 | 668.85 | 659.15 | 660.55 | 653.35 | 114 |
| May 15, 2024 | 665.75 | 672.00 | 654.50 | 665.85 | 658.59 | 1,052 |
| May 14, 2024 | 663.05 | 665.90 | 650.80 | 661.20 | 653.99 | 265 |
| May 13, 2024 | 671.20 | 671.20 | 648.55 | 655.10 | 647.96 | 419 |
| May 10, 2024 | 663.45 | 672.85 | 660.90 | 670.25 | 662.94 | 343 |
| May 9, 2024 | 674.05 | 676.50 | 653.90 | 659.05 | 651.87 | 1,377 |