NSE - Free Realtime Quote INR
TVS Electronics Limited (TVSELECT.NS)
420.30
+25.75
+(6.51%)
As of 11:50:12 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 396.00 | 430.00 | 393.50 | 420.30 | 420.30 | 157,084 |
| Jun 5, 2025 | 400.20 | 408.00 | 391.80 | 394.55 | 394.55 | 32,906 |
| Jun 4, 2025 | 403.40 | 403.95 | 395.90 | 400.20 | 400.20 | 19,524 |
| Jun 3, 2025 | 406.00 | 407.90 | 398.00 | 400.20 | 400.20 | 13,374 |
| Jun 2, 2025 | 400.40 | 405.00 | 397.70 | 402.30 | 402.30 | 15,851 |
| May 30, 2025 | 401.45 | 408.00 | 395.00 | 400.90 | 400.90 | 46,144 |
| May 29, 2025 | 405.80 | 407.05 | 400.00 | 401.45 | 401.45 | 12,524 |
| May 28, 2025 | 402.95 | 414.20 | 399.40 | 404.80 | 404.80 | 38,542 |
| May 27, 2025 | 397.45 | 411.75 | 397.45 | 403.30 | 403.30 | 42,749 |
| May 26, 2025 | 396.00 | 405.90 | 395.00 | 399.75 | 399.75 | 32,323 |
| May 23, 2025 | 399.40 | 400.50 | 394.00 | 396.05 | 396.05 | 20,613 |
| May 22, 2025 | 393.50 | 404.50 | 391.25 | 398.45 | 398.45 | 46,695 |
| May 21, 2025 | 396.20 | 409.00 | 393.50 | 396.45 | 396.45 | 55,429 |
| May 20, 2025 | 406.90 | 407.95 | 396.85 | 398.65 | 398.65 | 52,949 |
| May 19, 2025 | 414.95 | 416.55 | 402.20 | 404.70 | 404.70 | 64,930 |
| May 16, 2025 | 419.25 | 428.40 | 414.00 | 417.05 | 417.05 | 58,855 |
| May 15, 2025 | 418.70 | 424.00 | 413.00 | 417.30 | 417.30 | 38,280 |
| May 14, 2025 | 412.35 | 432.10 | 412.00 | 415.00 | 415.00 | 79,960 |
| May 13, 2025 | 418.90 | 418.90 | 410.00 | 411.35 | 411.35 | 34,169 |
| May 12, 2025 | 410.00 | 420.25 | 403.05 | 413.35 | 413.35 | 75,624 |
| May 9, 2025 | 388.45 | 397.50 | 380.25 | 394.25 | 394.25 | 43,868 |
| May 8, 2025 | 398.25 | 411.00 | 381.50 | 388.45 | 388.45 | 57,664 |
| May 7, 2025 | 385.90 | 404.50 | 381.70 | 395.25 | 395.25 | 46,988 |
| May 6, 2025 | 403.30 | 414.65 | 391.25 | 393.60 | 393.60 | 46,629 |
| May 5, 2025 | 400.00 | 434.95 | 391.00 | 401.30 | 401.30 | 294,581 |
| May 2, 2025 | 390.40 | 402.00 | 386.80 | 393.20 | 393.20 | 33,703 |
| Apr 30, 2025 | 397.00 | 397.00 | 387.25 | 389.55 | 389.55 | 26,265 |
| Apr 29, 2025 | 396.30 | 404.80 | 390.55 | 397.65 | 397.65 | 52,673 |
| Apr 28, 2025 | 390.95 | 405.00 | 386.85 | 393.50 | 393.50 | 83,795 |
| Apr 25, 2025 | 407.95 | 408.95 | 380.35 | 390.95 | 390.95 | 100,234 |
| Apr 24, 2025 | 412.00 | 416.80 | 400.20 | 402.40 | 402.40 | 253,207 |
| Apr 23, 2025 | 351.25 | 419.10 | 351.25 | 416.85 | 416.85 | 1,314,372 |
| Apr 22, 2025 | 346.90 | 352.00 | 342.50 | 349.25 | 349.25 | 20,190 |
| Apr 21, 2025 | 344.00 | 354.00 | 337.90 | 346.85 | 346.85 | 68,085 |
| Apr 17, 2025 | 339.35 | 342.00 | 335.35 | 339.05 | 339.05 | 30,552 |
| Apr 16, 2025 | 336.35 | 348.00 | 335.55 | 339.30 | 339.30 | 53,727 |
| Apr 15, 2025 | 329.00 | 342.70 | 329.00 | 336.35 | 336.35 | 33,865 |
| Apr 11, 2025 | 320.20 | 333.95 | 320.20 | 325.25 | 325.25 | 25,919 |
| Apr 9, 2025 | 313.30 | 320.05 | 311.20 | 317.30 | 317.30 | 11,416 |
| Apr 8, 2025 | 311.65 | 321.70 | 310.00 | 318.90 | 318.90 | 26,872 |
| Apr 7, 2025 | 303.00 | 322.15 | 297.80 | 314.65 | 314.65 | 44,630 |
| Apr 4, 2025 | 333.75 | 335.75 | 316.25 | 322.35 | 322.35 | 43,883 |
| Apr 3, 2025 | 332.10 | 341.95 | 329.95 | 334.10 | 334.10 | 22,614 |
| Apr 2, 2025 | 334.95 | 343.95 | 326.00 | 332.10 | 332.10 | 39,054 |
| Apr 1, 2025 | 321.05 | 337.00 | 320.05 | 333.95 | 333.95 | 36,804 |
| Mar 28, 2025 | 325.00 | 332.00 | 317.40 | 321.25 | 321.25 | 16,724 |
| Mar 27, 2025 | 324.00 | 326.65 | 316.35 | 320.65 | 320.65 | 31,997 |
| Mar 26, 2025 | 330.00 | 334.00 | 318.00 | 320.75 | 320.75 | 36,423 |
| Mar 25, 2025 | 339.55 | 339.55 | 330.00 | 332.90 | 332.90 | 21,781 |
| Mar 24, 2025 | 340.00 | 343.45 | 333.00 | 337.70 | 337.70 | 41,431 |
| Mar 21, 2025 | 346.00 | 347.00 | 337.00 | 338.95 | 338.95 | 88,276 |
| Mar 20, 2025 | 332.35 | 351.55 | 330.30 | 346.75 | 346.75 | 171,212 |
| Mar 19, 2025 | 313.30 | 345.30 | 307.55 | 327.45 | 327.45 | 185,443 |
| Mar 18, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
| Mar 17, 2025 | 291.20 | 296.70 | 274.00 | 277.35 | 277.35 | 81,181 |
| Mar 13, 2025 | 296.45 | 299.40 | 288.05 | 290.45 | 290.45 | 6,823 |
| Mar 12, 2025 | 298.00 | 298.00 | 289.95 | 295.40 | 295.40 | 14,582 |
| Mar 11, 2025 | 300.00 | 306.15 | 295.70 | 298.90 | 298.90 | 65,017 |
| Mar 10, 2025 | 314.20 | 314.50 | 299.35 | 301.50 | 301.50 | 150,083 |
| Mar 7, 2025 | 319.70 | 325.35 | 308.80 | 313.20 | 313.20 | 82,462 |
| Mar 6, 2025 | 291.00 | 329.70 | 291.00 | 309.25 | 309.25 | 94,470 |
| Mar 5, 2025 | 282.85 | 293.20 | 282.85 | 290.10 | 290.10 | 18,163 |
| Mar 4, 2025 | 280.75 | 287.00 | 274.35 | 279.95 | 279.95 | 51,134 |
| Mar 3, 2025 | 304.95 | 304.95 | 271.45 | 274.35 | 274.35 | 40,845 |
| Feb 28, 2025 | 322.00 | 322.00 | 292.05 | 294.00 | 294.00 | 25,501 |
| Feb 27, 2025 | 320.00 | 321.70 | 299.55 | 306.45 | 306.45 | 19,992 |
| Feb 25, 2025 | 321.90 | 324.65 | 315.00 | 316.70 | 316.70 | 8,999 |
| Feb 24, 2025 | 332.00 | 335.65 | 317.50 | 321.70 | 321.70 | 24,891 |
| Feb 21, 2025 | 331.40 | 337.50 | 326.00 | 328.20 | 328.20 | 11,925 |
| Feb 20, 2025 | 333.25 | 338.50 | 326.90 | 330.45 | 330.45 | 15,086 |
| Feb 19, 2025 | 322.00 | 336.20 | 321.00 | 331.65 | 331.65 | 9,196 |
| Feb 18, 2025 | 339.05 | 339.05 | 321.00 | 324.15 | 324.15 | 32,507 |
| Feb 17, 2025 | 341.95 | 352.30 | 325.00 | 338.05 | 338.05 | 25,175 |
| Feb 14, 2025 | 350.00 | 354.85 | 320.00 | 339.75 | 339.75 | 53,314 |
| Feb 13, 2025 | 349.90 | 364.00 | 341.00 | 348.25 | 348.25 | 13,418 |
| Feb 12, 2025 | 352.85 | 367.00 | 332.85 | 349.90 | 349.90 | 20,697 |
| Feb 11, 2025 | 369.90 | 369.90 | 341.55 | 344.25 | 344.25 | 18,029 |
| Feb 10, 2025 | 370.10 | 373.20 | 363.00 | 367.25 | 367.25 | 14,512 |
| Feb 7, 2025 | 370.00 | 374.00 | 365.00 | 368.25 | 368.25 | 6,071 |
| Feb 6, 2025 | 366.80 | 379.00 | 366.75 | 371.75 | 371.75 | 11,172 |
| Feb 5, 2025 | 365.75 | 379.05 | 365.75 | 366.80 | 366.80 | 13,349 |
| Feb 4, 2025 | 370.00 | 370.00 | 362.60 | 365.30 | 365.30 | 9,309 |
| Feb 3, 2025 | 370.00 | 370.00 | 361.00 | 362.65 | 362.65 | 8,777 |
| Feb 1, 2025 | 376.85 | 389.00 | 366.00 | 370.05 | 370.05 | 28,169 |
| Jan 31, 2025 | 354.10 | 386.45 | 354.05 | 379.80 | 379.80 | 36,524 |
| Jan 30, 2025 | 354.80 | 372.65 | 351.95 | 356.75 | 356.75 | 38,314 |
| Jan 29, 2025 | 342.50 | 355.95 | 342.50 | 349.30 | 349.30 | 23,418 |
| Jan 28, 2025 | 370.85 | 374.60 | 338.95 | 341.30 | 341.30 | 68,832 |
| Jan 27, 2025 | 391.75 | 392.05 | 364.15 | 367.70 | 367.70 | 18,470 |
| Jan 24, 2025 | 399.00 | 404.75 | 386.10 | 387.65 | 387.65 | 11,649 |
| Jan 23, 2025 | 407.00 | 414.40 | 395.00 | 400.70 | 400.70 | 22,472 |
| Jan 22, 2025 | 408.00 | 409.90 | 397.00 | 406.90 | 406.90 | 24,249 |
| Jan 21, 2025 | 412.50 | 420.65 | 402.10 | 413.30 | 413.30 | 71,418 |
| Jan 20, 2025 | 373.00 | 414.30 | 373.00 | 409.00 | 409.00 | 124,327 |
| Jan 17, 2025 | 375.00 | 380.00 | 370.90 | 374.70 | 374.70 | 16,542 |
| Jan 16, 2025 | 372.00 | 381.45 | 367.10 | 370.10 | 370.10 | 19,536 |
| Jan 15, 2025 | 372.00 | 376.75 | 362.05 | 365.15 | 365.15 | 12,945 |
| Jan 14, 2025 | 355.00 | 373.00 | 355.00 | 366.00 | 366.00 | 32,227 |
| Jan 13, 2025 | 375.15 | 382.65 | 353.65 | 356.95 | 356.95 | 28,842 |
| Jan 10, 2025 | 391.00 | 397.65 | 372.00 | 378.40 | 378.40 | 43,868 |
| Jan 9, 2025 | 387.45 | 429.80 | 381.55 | 389.15 | 389.15 | 215,727 |
| Jan 8, 2025 | 399.95 | 401.95 | 380.25 | 383.60 | 383.60 | 36,294 |
| Jan 7, 2025 | 396.60 | 409.75 | 391.05 | 397.65 | 397.65 | 31,442 |
| Jan 6, 2025 | 418.00 | 422.70 | 392.20 | 396.60 | 396.60 | 41,786 |
| Jan 3, 2025 | 428.05 | 430.45 | 421.00 | 422.90 | 422.90 | 21,463 |
| Jan 2, 2025 | 439.70 | 442.85 | 421.00 | 425.80 | 425.80 | 70,935 |
| Jan 1, 2025 | 435.90 | 467.00 | 432.15 | 440.75 | 440.75 | 156,535 |
| Dec 31, 2024 | 409.45 | 469.65 | 404.20 | 437.70 | 437.70 | 396,943 |
| Dec 30, 2024 | 419.95 | 444.00 | 408.00 | 410.90 | 410.90 | 135,782 |
| Dec 27, 2024 | 381.00 | 404.60 | 380.50 | 402.55 | 402.55 | 17,280 |
| Dec 26, 2024 | 389.70 | 389.70 | 375.20 | 385.35 | 385.35 | 15,941 |
| Dec 24, 2024 | 398.95 | 398.95 | 385.50 | 389.90 | 389.90 | 9,052 |
| Dec 23, 2024 | 409.00 | 418.00 | 389.25 | 391.45 | 391.45 | 43,373 |
| Dec 20, 2024 | 385.10 | 405.40 | 385.10 | 404.70 | 404.70 | 48,940 |
| Dec 19, 2024 | 377.00 | 390.00 | 370.00 | 386.10 | 386.10 | 16,371 |
| Dec 18, 2024 | 366.50 | 382.00 | 356.30 | 379.45 | 379.45 | 22,462 |
| Dec 17, 2024 | 361.20 | 377.00 | 361.20 | 366.70 | 366.70 | 9,276 |
| Dec 16, 2024 | 384.00 | 384.70 | 362.70 | 377.30 | 377.30 | 14,921 |
| Dec 13, 2024 | 372.00 | 372.00 | 364.90 | 372.00 | 372.00 | 3,757 |
| Dec 12, 2024 | 366.00 | 366.65 | 366.00 | 366.00 | 366.00 | 1,837 |
| Dec 11, 2024 | 366.50 | 366.50 | 366.25 | 366.50 | 366.50 | 2,135 |
| Dec 10, 2024 | 366.15 | 372.80 | 366.10 | 366.15 | 366.15 | 8,161 |
| Dec 9, 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 4,512 |
| Dec 6, 2024 | 358.65 | 358.65 | 358.65 | 358.65 | 358.65 | 4,562 |
| Dec 5, 2024 | 351.65 | 351.65 | 345.10 | 351.65 | 351.65 | 7,654 |
| Dec 4, 2024 | 344.80 | 345.00 | 344.00 | 344.80 | 344.80 | 3,294 |
| Dec 3, 2024 | 344.80 | 349.65 | 344.80 | 344.80 | 344.80 | 4,550 |
| Dec 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 8,233 |
| Nov 29, 2024 | 343.15 | 343.15 | 342.90 | 343.15 | 343.15 | 4,862 |
| Nov 28, 2024 | 336.45 | 336.45 | 334.90 | 336.45 | 336.45 | 7,099 |
| Nov 27, 2024 | 329.90 | 329.90 | 323.45 | 329.90 | 329.90 | 10,588 |
| Nov 26, 2024 | 323.45 | 323.45 | 320.00 | 323.45 | 323.45 | 7,737 |
| Nov 25, 2024 | 323.00 | 328.50 | 322.25 | 323.00 | 323.00 | 7,929 |
| Nov 22, 2024 | 328.50 | 330.15 | 327.00 | 328.50 | 328.50 | 5,845 |
| Nov 21, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2,886 |
| Nov 19, 2024 | 339.80 | 343.00 | 339.80 | 339.80 | 339.80 | 21,568 |
| Nov 18, 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | 4,011 |
| Nov 14, 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 1,809 |
| Nov 13, 2024 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | 2,367 |
| Nov 12, 2024 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | 2,166 |
| Nov 11, 2024 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | 2,584 |
| Nov 8, 2024 | 383.45 | 389.80 | 383.45 | 383.45 | 383.45 | 4,857 |
| Nov 7, 2024 | 419.50 | 428.45 | 388.00 | 391.15 | 391.15 | 43,978 |
| Nov 6, 2024 | 396.00 | 408.05 | 395.95 | 408.05 | 408.05 | 15,131 |
| Nov 5, 2024 | 370.15 | 388.65 | 365.60 | 388.65 | 388.65 | 11,902 |
| Nov 4, 2024 | 364.00 | 375.00 | 354.05 | 370.15 | 370.15 | 9,362 |
| Nov 1, 2024 | 357.00 | 370.00 | 357.00 | 364.00 | 364.00 | 5,473 |
| Oct 31, 2024 | 353.00 | 360.90 | 345.15 | 356.25 | 356.25 | 4,206 |
| Oct 30, 2024 | 342.00 | 358.95 | 342.00 | 353.60 | 353.60 | 7,102 |
| Oct 29, 2024 | 346.00 | 354.90 | 338.00 | 349.75 | 349.75 | 3,902 |
| Oct 28, 2024 | 345.20 | 357.65 | 335.00 | 346.65 | 346.65 | 12,342 |
| Oct 25, 2024 | 359.00 | 360.00 | 342.10 | 347.80 | 347.80 | 12,430 |
| Oct 24, 2024 | 364.00 | 370.00 | 355.10 | 359.55 | 359.55 | 10,518 |
| Oct 23, 2024 | 370.00 | 370.00 | 353.00 | 359.00 | 359.00 | 12,840 |
| Oct 22, 2024 | 385.45 | 385.45 | 365.55 | 365.55 | 365.55 | 9,632 |
| Oct 21, 2024 | 387.70 | 394.00 | 380.05 | 384.75 | 384.75 | 4,852 |
| Oct 18, 2024 | 402.90 | 405.00 | 385.00 | 387.65 | 387.65 | 18,170 |
| Oct 17, 2024 | 416.00 | 419.40 | 395.80 | 403.05 | 403.05 | 16,156 |
| Oct 16, 2024 | 409.00 | 417.30 | 409.00 | 415.65 | 415.65 | 9,878 |
| Oct 15, 2024 | 407.50 | 417.00 | 407.50 | 409.65 | 409.65 | 11,662 |
| Oct 14, 2024 | 413.70 | 418.00 | 407.05 | 412.95 | 412.95 | 13,474 |
| Oct 11, 2024 | 388.15 | 410.00 | 388.15 | 405.75 | 405.75 | 15,884 |
| Oct 10, 2024 | 390.00 | 398.70 | 385.00 | 392.85 | 392.85 | 7,364 |
| Oct 9, 2024 | 392.20 | 397.45 | 382.30 | 390.05 | 390.05 | 4,557 |
| Oct 8, 2024 | 366.25 | 400.00 | 366.00 | 392.30 | 392.30 | 11,588 |
| Oct 7, 2024 | 395.65 | 403.00 | 375.90 | 382.85 | 382.85 | 25,240 |
| Oct 4, 2024 | 406.90 | 410.90 | 394.25 | 395.65 | 395.65 | 33,357 |
| Oct 3, 2024 | 392.00 | 409.90 | 392.00 | 408.75 | 408.75 | 17,083 |
| Oct 1, 2024 | 402.00 | 413.90 | 402.00 | 407.85 | 407.85 | 9,805 |
| Sep 30, 2024 | 408.00 | 420.00 | 400.50 | 404.65 | 404.65 | 10,982 |
| Sep 27, 2024 | 413.65 | 418.00 | 407.90 | 408.55 | 408.55 | 13,008 |
| Sep 26, 2024 | 427.30 | 435.00 | 410.05 | 413.90 | 413.90 | 24,774 |
| Sep 25, 2024 | 418.00 | 433.50 | 418.00 | 427.55 | 427.55 | 37,464 |
| Sep 24, 2024 | 420.00 | 433.05 | 407.00 | 418.00 | 418.00 | 82,472 |
| Sep 23, 2024 | 393.05 | 412.45 | 393.05 | 412.45 | 412.45 | 19,692 |
| Sep 20, 2024 | 392.80 | 394.70 | 382.90 | 392.85 | 392.85 | 17,090 |
| Sep 19, 2024 | 401.00 | 410.00 | 383.80 | 394.70 | 394.70 | 21,770 |
| Sep 18, 2024 | 417.70 | 419.95 | 399.90 | 403.70 | 403.70 | 17,564 |
| Sep 17, 2024 | 412.00 | 416.00 | 400.00 | 414.05 | 414.05 | 14,119 |
| Sep 16, 2024 | 404.00 | 416.00 | 404.00 | 410.60 | 410.60 | 15,286 |
| Sep 13, 2024 | 405.00 | 411.80 | 389.30 | 405.65 | 405.65 | 19,269 |
| Sep 12, 2024 | 403.75 | 413.50 | 400.00 | 409.75 | 409.75 | 17,528 |
| Sep 11, 2024 | 422.85 | 430.00 | 401.70 | 403.70 | 403.70 | 34,147 |
| Sep 10, 2024 | 432.45 | 442.00 | 421.25 | 422.85 | 422.85 | 25,962 |
| Sep 9, 2024 | 415.70 | 435.00 | 400.00 | 430.80 | 430.80 | 52,230 |
| Sep 6, 2024 | 429.05 | 437.95 | 410.00 | 415.90 | 415.90 | 35,246 |
| Sep 5, 2024 | 444.00 | 446.00 | 425.10 | 429.05 | 429.05 | 31,733 |
| Sep 4, 2024 | 433.55 | 450.00 | 419.55 | 439.45 | 439.45 | 42,569 |
| Sep 3, 2024 | 445.45 | 452.95 | 431.00 | 441.60 | 441.60 | 32,281 |
| Sep 2, 2024 | 459.90 | 459.90 | 445.25 | 445.90 | 445.90 | 55,293 |
| Aug 30, 2024 | 479.00 | 482.00 | 465.00 | 468.65 | 468.65 | 155,646 |
| Aug 29, 2024 | 471.60 | 484.00 | 457.00 | 479.45 | 479.45 | 413,845 |
| Aug 28, 2024 | 460.00 | 490.00 | 456.00 | 472.70 | 472.70 | 919,107 |
| Aug 27, 2024 | 450.00 | 470.00 | 435.60 | 461.50 | 461.50 | 698,130 |
| Aug 26, 2024 | 448.10 | 478.45 | 444.00 | 455.10 | 455.10 | 1,631,061 |
| Aug 23, 2024 | 423.40 | 459.00 | 408.05 | 445.90 | 445.90 | 2,862,011 |
| Aug 22, 2024 | 361.30 | 431.20 | 358.45 | 421.80 | 421.80 | 3,309,383 |
| Aug 21, 2024 | 354.20 | 362.90 | 354.20 | 359.35 | 359.35 | 30,929 |
| Aug 20, 2024 | 354.25 | 358.55 | 350.45 | 357.10 | 357.10 | 28,066 |
| Aug 19, 2024 | 347.80 | 359.50 | 346.20 | 354.25 | 354.25 | 52,169 |
| Aug 16, 2024 | 343.30 | 348.65 | 343.30 | 345.70 | 345.70 | 22,256 |
| Aug 14, 2024 | 349.45 | 349.45 | 340.55 | 343.25 | 343.25 | 21,205 |
| Aug 13, 2024 | 355.00 | 359.95 | 346.50 | 348.25 | 348.25 | 36,019 |
| Aug 12, 2024 | 359.80 | 359.80 | 350.00 | 355.80 | 355.80 | 69,417 |
| Aug 9, 2024 | 364.90 | 364.90 | 356.10 | 359.80 | 359.80 | 34,054 |
| Aug 8, 2024 | 366.50 | 367.00 | 360.00 | 360.60 | 360.60 | 32,546 |
| Aug 7, 2024 | 364.95 | 367.65 | 360.05 | 366.25 | 366.25 | 30,504 |
| Aug 6, 2024 | 369.95 | 375.20 | 358.00 | 360.05 | 360.05 | 62,106 |
| Aug 5, 2024 | 366.00 | 373.05 | 361.00 | 365.20 | 365.20 | 109,178 |
| Aug 2, 2024 | 1 Dividend | |||||
| Aug 2, 2024 | 371.10 | 388.00 | 368.20 | 378.10 | 378.10 | 105,098 |
| Aug 1, 2024 | 382.70 | 386.00 | 375.00 | 377.05 | 376.05 | 88,148 |
| Jul 31, 2024 | 384.95 | 393.00 | 379.00 | 381.10 | 380.09 | 179,041 |
| Jul 30, 2024 | 369.35 | 397.75 | 367.05 | 382.75 | 381.73 | 485,629 |
| Jul 29, 2024 | 368.45 | 377.00 | 367.50 | 369.35 | 368.37 | 86,212 |
| Jul 26, 2024 | 364.80 | 374.60 | 364.80 | 365.85 | 364.88 | 96,829 |
| Jul 25, 2024 | 360.00 | 373.45 | 359.60 | 364.80 | 363.83 | 126,507 |
| Jul 24, 2024 | 344.40 | 370.85 | 344.25 | 361.90 | 360.94 | 170,611 |
| Jul 23, 2024 | 347.45 | 349.70 | 331.00 | 342.75 | 341.84 | 54,726 |
| Jul 22, 2024 | 341.00 | 349.30 | 336.80 | 345.60 | 344.68 | 42,462 |
| Jul 19, 2024 | 352.70 | 353.05 | 339.10 | 341.70 | 340.79 | 58,261 |
| Jul 18, 2024 | 362.00 | 363.55 | 350.40 | 351.75 | 350.82 | 42,209 |
| Jul 16, 2024 | 358.45 | 367.35 | 357.60 | 361.10 | 360.14 | 53,847 |
| Jul 15, 2024 | 355.00 | 362.10 | 352.00 | 358.45 | 357.50 | 56,945 |
| Jul 12, 2024 | 364.50 | 365.10 | 356.00 | 357.50 | 356.55 | 58,393 |
| Jul 11, 2024 | 356.45 | 374.00 | 356.40 | 362.75 | 361.79 | 133,262 |
| Jul 10, 2024 | 363.50 | 363.50 | 347.45 | 354.80 | 353.86 | 81,423 |
| Jul 9, 2024 | 369.45 | 370.85 | 360.85 | 361.75 | 360.79 | 116,548 |
| Jul 8, 2024 | 374.80 | 375.95 | 364.00 | 367.80 | 366.82 | 126,720 |
| Jul 5, 2024 | 363.50 | 382.05 | 360.80 | 372.65 | 371.66 | 567,762 |
| Jul 4, 2024 | 361.60 | 366.00 | 358.55 | 363.30 | 362.34 | 126,537 |
| Jul 3, 2024 | 351.00 | 372.00 | 351.00 | 359.40 | 358.45 | 357,846 |
| Jul 2, 2024 | 350.60 | 363.85 | 346.50 | 350.30 | 349.37 | 131,048 |
| Jul 1, 2024 | 344.85 | 352.65 | 343.70 | 349.00 | 348.07 | 83,965 |
| Jun 28, 2024 | 345.90 | 346.70 | 341.60 | 343.85 | 342.94 | 61,793 |
| Jun 27, 2024 | 349.80 | 354.00 | 342.00 | 343.90 | 342.99 | 135,153 |
| Jun 26, 2024 | 346.00 | 362.60 | 341.60 | 347.50 | 346.58 | 263,982 |
| Jun 25, 2024 | 332.75 | 371.70 | 332.75 | 347.40 | 346.48 | 1,273,738 |
| Jun 24, 2024 | 333.00 | 334.35 | 327.20 | 331.75 | 330.87 | 74,801 |
| Jun 21, 2024 | 335.00 | 353.50 | 330.10 | 335.55 | 334.66 | 340,498 |
| Jun 20, 2024 | 324.00 | 336.30 | 322.00 | 334.10 | 333.21 | 218,668 |
| Jun 19, 2024 | 327.45 | 331.10 | 318.00 | 323.05 | 322.19 | 91,754 |
| Jun 18, 2024 | 328.20 | 332.00 | 324.20 | 325.65 | 324.79 | 87,405 |
| Jun 14, 2024 | 327.00 | 338.20 | 323.00 | 327.50 | 326.63 | 199,030 |
| Jun 13, 2024 | 320.00 | 332.00 | 316.70 | 324.90 | 324.04 | 181,357 |
| Jun 12, 2024 | 321.00 | 324.85 | 314.55 | 316.70 | 315.86 | 110,015 |
| Jun 11, 2024 | 330.00 | 331.00 | 319.85 | 320.95 | 320.10 | 154,826 |
| Jun 10, 2024 | 311.90 | 343.90 | 309.10 | 329.25 | 328.38 | 184,203 |
| Jun 7, 2024 | 306.50 | 311.00 | 305.00 | 309.95 | 309.13 | 43,128 |
| Jun 6, 2024 | 303.70 | 312.00 | 303.70 | 305.00 | 304.19 | 39,589 |