BSE - Delayed Quote INR
Uttam Sugar Mills Limited (UTTAMSUGAR.BO)
275.40
+4.50
+(1.66%)
At close: 3:28:12 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 | 265.00 | 276.90 | 261.00 | 275.40 | 275.40 | 23,045 |
| May 8, 2025 | 273.35 | 280.80 | 268.10 | 270.90 | 270.90 | 14,644 |
| May 7, 2025 | 276.00 | 276.00 | 267.15 | 271.95 | 271.95 | 10,059 |
| May 6, 2025 | 291.15 | 291.15 | 274.75 | 277.25 | 277.25 | 1,700 |
| May 5, 2025 | 284.65 | 288.00 | 280.55 | 284.70 | 284.70 | 2,643 |
| May 2, 2025 | 289.80 | 291.75 | 283.50 | 284.85 | 284.85 | 669 |
| Apr 30, 2025 | 285.00 | 293.00 | 283.00 | 284.00 | 284.00 | 1,006 |
| Apr 29, 2025 | 295.05 | 298.25 | 293.70 | 296.35 | 296.35 | 1,120 |
| Apr 28, 2025 | 292.15 | 301.35 | 288.80 | 292.00 | 292.00 | 2,935 |
| Apr 25, 2025 | 310.95 | 310.95 | 276.50 | 291.75 | 291.75 | 7,186 |
| Apr 24, 2025 | 315.00 | 316.00 | 304.80 | 310.95 | 310.95 | 2,985 |
| Apr 23, 2025 | 306.15 | 310.05 | 295.90 | 306.70 | 306.70 | 7,033 |
| Apr 22, 2025 | 290.90 | 311.00 | 288.70 | 303.35 | 303.35 | 6,043 |
| Apr 21, 2025 | 284.30 | 296.00 | 279.95 | 292.05 | 292.05 | 11,901 |
| Apr 17, 2025 | 280.85 | 285.00 | 278.55 | 281.15 | 281.15 | 2,136 |
| Apr 16, 2025 | 285.05 | 285.05 | 276.00 | 280.70 | 280.70 | 12,329 |
| Apr 15, 2025 | 251.20 | 285.00 | 251.20 | 281.15 | 281.15 | 13,211 |
| Apr 11, 2025 | 265.25 | 265.25 | 256.10 | 257.60 | 257.60 | 1,105 |
| Apr 9, 2025 | 257.90 | 257.90 | 253.60 | 253.60 | 253.60 | 385 |
| Apr 8, 2025 | 247.50 | 260.85 | 247.50 | 256.95 | 256.95 | 1,793 |
| Apr 7, 2025 | 252.00 | 253.05 | 235.65 | 250.25 | 250.25 | 6,755 |
| Apr 4, 2025 | 275.00 | 275.00 | 261.50 | 264.95 | 264.95 | 4,350 |
| Apr 3, 2025 | 267.60 | 275.00 | 267.25 | 272.25 | 272.25 | 6,180 |
| Apr 2, 2025 | 268.00 | 271.95 | 257.60 | 269.80 | 269.80 | 4,077 |
| Apr 1, 2025 | 257.00 | 272.00 | 257.00 | 263.70 | 263.70 | 8,182 |
| Mar 28, 2025 | 251.05 | 269.00 | 250.90 | 258.50 | 258.50 | 25,875 |
| Mar 27, 2025 | 250.80 | 260.75 | 246.75 | 254.40 | 254.40 | 3,252 |
| Mar 26, 2025 | 251.55 | 264.75 | 251.55 | 255.90 | 255.90 | 3,509 |
| Mar 25, 2025 | 251.05 | 262.80 | 247.95 | 259.60 | 259.60 | 23,900 |
| Mar 24, 2025 | 264.90 | 264.90 | 249.70 | 251.55 | 251.55 | 15,248 |
| Mar 21, 2025 | 245.95 | 260.90 | 243.65 | 259.85 | 259.85 | 7,764 |
| Mar 20, 2025 | 252.45 | 260.90 | 245.75 | 251.00 | 251.00 | 18,198 |
| Mar 19, 2025 | 237.70 | 256.70 | 237.00 | 252.45 | 252.45 | 72,313 |
| Mar 18, 2025 | 188.00 | 230.75 | 188.00 | 230.75 | 230.75 | 15,033 |
| Mar 17, 2025 | 188.40 | 194.00 | 185.80 | 192.30 | 192.30 | 5,912 |
| Mar 13, 2025 | 181.00 | 193.00 | 181.00 | 186.35 | 186.35 | 7,011 |
| Mar 12, 2025 | 175.10 | 185.10 | 175.10 | 181.25 | 181.25 | 39,783 |
| Mar 11, 2025 | 183.70 | 184.25 | 181.10 | 182.65 | 182.65 | 2,776 |
| Mar 10, 2025 | 197.45 | 197.45 | 186.00 | 186.25 | 186.25 | 9,059 |
| Mar 7, 2025 | 172.05 | 199.00 | 172.05 | 197.10 | 197.10 | 7,834 |
| Mar 6, 2025 | 192.30 | 197.75 | 189.45 | 195.55 | 195.55 | 10,398 |
| Mar 5, 2025 | 170.05 | 191.65 | 170.05 | 189.05 | 189.05 | 59,038 |
| Mar 4, 2025 | 175.10 | 185.90 | 175.10 | 180.15 | 180.15 | 1,785 |
| Mar 3, 2025 | 186.35 | 189.75 | 174.15 | 177.20 | 177.20 | 9,277 |
| Feb 28, 2025 | 188.05 | 190.25 | 183.00 | 185.65 | 185.65 | 9,414 |
| Feb 27, 2025 | 193.55 | 196.65 | 189.95 | 190.65 | 190.65 | 6,538 |
| Feb 25, 2025 | 207.05 | 207.05 | 195.70 | 198.90 | 198.90 | 37,605 |
| Feb 24, 2025 | 204.75 | 207.35 | 201.85 | 204.75 | 204.75 | 24,438 |
| Feb 21, 2025 | 202.40 | 213.85 | 202.40 | 207.50 | 207.50 | 22,079 |
| Feb 20, 2025 | 219.00 | 219.00 | 196.50 | 207.10 | 207.10 | 5,613 |
| Feb 19, 2025 | 194.15 | 201.00 | 194.15 | 199.30 | 199.30 | 28,669 |
| Feb 18, 2025 | 194.40 | 195.80 | 187.90 | 191.40 | 191.40 | 4,892 |
| Feb 17, 2025 | 195.25 | 197.25 | 187.95 | 193.20 | 193.20 | 27,116 |
| Feb 14, 2025 | 199.60 | 199.60 | 189.65 | 191.40 | 191.40 | 2,583 |
| Feb 13, 2025 | 202.45 | 204.70 | 197.05 | 198.85 | 198.85 | 4,588 |
| Feb 12, 2025 | 200.40 | 204.75 | 191.00 | 201.25 | 201.25 | 8,189 |
| Feb 11, 2025 | 207.95 | 208.20 | 198.00 | 200.20 | 200.20 | 2,941 |
| Feb 10, 2025 | 212.30 | 213.75 | 208.15 | 209.25 | 209.25 | 3,343 |
| Feb 7, 2025 | 219.20 | 219.20 | 212.10 | 213.45 | 213.45 | 6,730 |
| Feb 6, 2025 | 221.30 | 222.95 | 216.85 | 218.50 | 218.50 | 1,830 |
| Feb 5, 2025 | 219.10 | 225.35 | 217.95 | 220.80 | 220.80 | 1,622 |
| Feb 4, 2025 | 218.10 | 224.25 | 216.30 | 216.50 | 216.50 | 26,088 |
| Feb 3, 2025 | 220.55 | 222.25 | 217.00 | 217.90 | 217.90 | 2,742 |
| Feb 1, 2025 | 242.00 | 242.00 | 220.00 | 224.45 | 224.45 | 4,963 |
| Jan 31, 2025 | 220.25 | 226.45 | 215.60 | 222.60 | 222.60 | 5,932 |
| Jan 30, 2025 | 218.60 | 220.75 | 213.45 | 215.90 | 215.90 | 9,592 |
| Jan 29, 2025 | 208.00 | 218.85 | 207.65 | 218.20 | 218.20 | 4,472 |
| Jan 28, 2025 | 210.00 | 210.75 | 201.70 | 208.75 | 208.75 | 1,375 |
| Jan 27, 2025 | 215.80 | 215.80 | 204.85 | 207.35 | 207.35 | 1,890 |
| Jan 24, 2025 | 223.60 | 223.60 | 217.10 | 217.20 | 217.20 | 1,627 |
| Jan 23, 2025 | 220.05 | 225.20 | 220.05 | 221.10 | 221.10 | 880 |
| Jan 22, 2025 | 224.25 | 234.35 | 220.50 | 223.05 | 223.05 | 14,495 |
| Jan 21, 2025 | 238.00 | 241.30 | 228.25 | 228.80 | 228.80 | 5,323 |
| Jan 20, 2025 | 234.90 | 249.00 | 234.90 | 237.40 | 237.40 | 6,478 |
| Jan 17, 2025 | 233.00 | 233.00 | 225.20 | 228.90 | 228.90 | 8,255 |
| Jan 16, 2025 | 227.00 | 232.95 | 224.00 | 230.90 | 230.90 | 11,330 |
| Jan 15, 2025 | 226.75 | 229.00 | 219.30 | 220.15 | 220.15 | 1,532 |
| Jan 14, 2025 | 223.85 | 229.00 | 219.00 | 225.80 | 225.80 | 12,280 |
| Jan 13, 2025 | 247.40 | 247.40 | 212.75 | 219.45 | 219.45 | 19,291 |
| Jan 10, 2025 | 255.90 | 255.90 | 239.25 | 243.25 | 243.25 | 7,472 |
| Jan 9, 2025 | 256.90 | 256.90 | 250.10 | 251.05 | 251.05 | 5,897 |
| Jan 8, 2025 | 259.50 | 259.50 | 250.75 | 252.10 | 252.10 | 3,373 |
| Jan 7, 2025 | 255.00 | 255.85 | 250.95 | 253.05 | 253.05 | 6,206 |
| Jan 6, 2025 | 266.85 | 266.85 | 252.50 | 253.55 | 253.55 | 7,856 |
| Jan 3, 2025 | 263.50 | 267.55 | 260.50 | 262.15 | 262.15 | 3,901 |
| Jan 2, 2025 | 262.05 | 267.45 | 262.00 | 263.55 | 263.55 | 1,794 |
| Jan 1, 2025 | 265.00 | 268.75 | 261.80 | 266.00 | 266.00 | 5,144 |
| Dec 31, 2024 | 259.45 | 260.50 | 257.75 | 260.50 | 260.50 | 720 |
| Dec 30, 2024 | 255.55 | 263.20 | 255.00 | 257.35 | 257.35 | 9,176 |
| Dec 27, 2024 | 266.70 | 266.70 | 255.60 | 259.30 | 259.30 | 11,081 |
| Dec 26, 2024 | 266.20 | 266.25 | 260.55 | 262.70 | 262.70 | 2,815 |
| Dec 24, 2024 | 263.00 | 266.80 | 263.00 | 265.95 | 265.95 | 1,934 |
| Dec 23, 2024 | 267.30 | 268.35 | 262.00 | 263.00 | 263.00 | 3,909 |
| Dec 20, 2024 | 279.35 | 279.35 | 265.00 | 265.65 | 265.65 | 2,265 |
| Dec 19, 2024 | 269.95 | 273.75 | 265.00 | 269.25 | 269.25 | 4,903 |
| Dec 18, 2024 | 278.60 | 278.60 | 267.95 | 270.00 | 270.00 | 12,512 |
| Dec 17, 2024 | 282.95 | 282.95 | 271.35 | 274.45 | 274.45 | 9,822 |
| Dec 16, 2024 | 292.70 | 292.70 | 280.70 | 282.00 | 282.00 | 10,192 |
| Dec 13, 2024 | 290.25 | 290.55 | 284.00 | 288.45 | 288.45 | 11,207 |
| Dec 12, 2024 | 290.30 | 294.20 | 290.00 | 290.30 | 290.30 | 4,785 |
| Dec 11, 2024 | 299.20 | 304.00 | 289.05 | 294.10 | 294.10 | 8,181 |
| Dec 10, 2024 | 296.55 | 298.85 | 292.50 | 296.35 | 296.35 | 7,499 |
| Dec 9, 2024 | 298.45 | 298.45 | 294.50 | 296.70 | 296.70 | 696 |
| Dec 6, 2024 | 296.00 | 300.30 | 293.00 | 295.15 | 295.15 | 5,887 |
| Dec 5, 2024 | 298.45 | 301.10 | 295.25 | 297.55 | 297.55 | 6,456 |
| Dec 4, 2024 | 298.05 | 300.95 | 295.50 | 296.85 | 296.85 | 4,024 |
| Dec 3, 2024 | 293.90 | 301.45 | 293.30 | 298.85 | 298.85 | 5,750 |
| Dec 2, 2024 | 300.00 | 300.00 | 291.75 | 292.80 | 292.80 | 4,371 |
| Nov 29, 2024 | 293.10 | 295.90 | 290.00 | 295.10 | 295.10 | 3,222 |
| Nov 28, 2024 | 294.10 | 299.65 | 290.55 | 291.90 | 291.90 | 2,381 |
| Nov 27, 2024 | 298.00 | 299.00 | 291.65 | 292.95 | 292.95 | 2,001 |
| Nov 26, 2024 | 289.00 | 294.30 | 283.15 | 291.80 | 291.80 | 1,964 |
| Nov 25, 2024 | 278.35 | 286.30 | 278.35 | 282.05 | 282.05 | 4,945 |
| Nov 22, 2024 | 272.05 | 285.95 | 272.05 | 277.60 | 277.60 | 8,421 |
| Nov 21, 2024 | 282.30 | 282.30 | 272.75 | 274.10 | 274.10 | 4,860 |
| Nov 19, 2024 | 290.65 | 294.95 | 280.70 | 281.80 | 281.80 | 8,672 |
| Nov 18, 2024 | 289.00 | 289.85 | 280.05 | 285.10 | 285.10 | 2,888 |
| Nov 14, 2024 | 294.40 | 296.45 | 289.95 | 291.20 | 291.20 | 3,785 |
| Nov 13, 2024 | 309.00 | 309.00 | 290.10 | 294.40 | 294.40 | 3,936 |
| Nov 12, 2024 | 311.25 | 312.70 | 302.40 | 303.80 | 303.80 | 6,339 |
| Nov 11, 2024 | 313.00 | 316.00 | 306.95 | 310.50 | 310.50 | 3,275 |
| Nov 8, 2024 | 319.00 | 323.85 | 312.05 | 320.00 | 320.00 | 4,790 |
| Nov 7, 2024 | 321.55 | 325.45 | 319.60 | 320.95 | 320.95 | 732 |
| Nov 6, 2024 | 323.85 | 327.05 | 316.90 | 321.55 | 321.55 | 6,932 |
| Nov 4, 2024 | 326.10 | 326.10 | 312.45 | 314.40 | 314.40 | 5,563 |
| Nov 1, 2024 | 325.00 | 326.30 | 322.65 | 324.60 | 324.60 | 267 |
| Oct 31, 2024 | 324.75 | 327.75 | 319.70 | 322.85 | 322.85 | 5,319 |
| Oct 29, 2024 | 302.75 | 309.75 | 302.55 | 308.45 | 308.45 | 3,339 |
| Oct 28, 2024 | 306.55 | 308.20 | 296.80 | 301.15 | 301.15 | 2,643 |
| Oct 25, 2024 | 310.15 | 310.50 | 298.10 | 300.50 | 300.50 | 14,217 |
| Oct 24, 2024 | 325.35 | 325.35 | 307.50 | 310.15 | 310.15 | 6,121 |
| Oct 23, 2024 | 307.20 | 319.10 | 305.00 | 315.10 | 315.10 | 13,853 |
| Oct 22, 2024 | 330.00 | 330.00 | 310.05 | 313.35 | 313.35 | 18,875 |
| Oct 21, 2024 | 336.05 | 337.90 | 326.25 | 328.10 | 328.10 | 9,631 |
| Oct 18, 2024 | 345.05 | 345.05 | 328.15 | 336.05 | 336.05 | 7,488 |
| Oct 17, 2024 | 356.00 | 356.00 | 335.25 | 336.60 | 336.60 | 11,698 |
| Oct 16, 2024 | 367.70 | 367.75 | 348.55 | 349.65 | 349.65 | 13,558 |
| Oct 15, 2024 | 359.65 | 374.50 | 355.55 | 367.70 | 367.70 | 12,233 |
| Oct 14, 2024 | 379.90 | 379.90 | 358.70 | 362.55 | 362.55 | 3,025 |
| Oct 11, 2024 | 355.50 | 366.25 | 352.25 | 363.70 | 363.70 | 7,845 |
| Oct 10, 2024 | 363.00 | 364.05 | 353.00 | 354.55 | 354.55 | 5,141 |
| Oct 9, 2024 | 372.40 | 373.35 | 360.35 | 362.90 | 362.90 | 13,497 |
| Oct 8, 2024 | 363.35 | 369.55 | 350.65 | 365.10 | 365.10 | 8,917 |
| Oct 7, 2024 | 380.00 | 385.60 | 349.10 | 356.20 | 356.20 | 24,665 |
| Oct 4, 2024 | 389.30 | 389.40 | 370.95 | 379.50 | 379.50 | 43,086 |
| Oct 3, 2024 | 390.90 | 395.10 | 381.50 | 386.85 | 386.85 | 25,214 |
| Oct 1, 2024 | 373.00 | 395.90 | 369.10 | 390.40 | 390.40 | 60,376 |
| Sep 30, 2024 | 368.00 | 372.65 | 362.00 | 370.55 | 370.55 | 46,903 |
| Sep 27, 2024 | 356.00 | 374.50 | 356.00 | 361.50 | 361.50 | 81,044 |
| Sep 26, 2024 | 349.65 | 351.20 | 346.35 | 349.00 | 349.00 | 3,029 |
| Sep 25, 2024 | 356.65 | 365.30 | 347.10 | 349.65 | 349.65 | 12,264 |
| Sep 24, 2024 | 364.60 | 364.60 | 351.65 | 353.50 | 353.50 | 4,175 |
| Sep 23, 2024 | 354.00 | 366.00 | 353.90 | 359.30 | 359.30 | 14,518 |
| Sep 20, 2024 | 331.50 | 354.00 | 331.50 | 353.10 | 353.10 | 53,037 |
| Sep 19, 2024 | 343.25 | 345.30 | 328.20 | 333.65 | 333.65 | 10,564 |
| Sep 18, 2024 | 333.35 | 344.85 | 333.35 | 339.95 | 339.95 | 2,032 |
| Sep 17, 2024 | 349.40 | 349.40 | 339.50 | 340.15 | 340.15 | 6,079 |
| Sep 16, 2024 | 352.95 | 352.95 | 343.40 | 347.35 | 347.35 | 8,750 |
| Sep 13, 2024 | 345.00 | 348.50 | 338.85 | 340.10 | 340.10 | 4,110 |
| Sep 12, 2024 | 337.40 | 349.95 | 334.15 | 346.05 | 346.05 | 3,785 |
| Sep 11, 2024 | 2.5 Dividend | |||||
| Sep 11, 2024 | 340.05 | 340.25 | 334.00 | 336.45 | 336.45 | 5,354 |
| Sep 10, 2024 | 345.90 | 347.05 | 339.15 | 340.05 | 337.55 | 5,726 |
| Sep 9, 2024 | 334.50 | 352.50 | 327.15 | 344.50 | 341.97 | 16,667 |
| Sep 6, 2024 | 343.00 | 343.00 | 332.10 | 333.80 | 331.35 | 15,864 |
| Sep 5, 2024 | 350.00 | 350.00 | 341.80 | 342.50 | 339.98 | 2,154 |
| Sep 4, 2024 | 335.00 | 351.05 | 335.00 | 344.85 | 342.31 | 14,866 |
| Sep 3, 2024 | 357.65 | 357.65 | 341.35 | 344.55 | 342.02 | 6,450 |
| Sep 2, 2024 | 354.10 | 360.00 | 350.25 | 353.10 | 350.50 | 15,120 |
| Aug 30, 2024 | 355.40 | 363.95 | 348.75 | 351.65 | 349.06 | 86,198 |
| Aug 29, 2024 | 337.00 | 346.55 | 334.30 | 339.05 | 336.56 | 26,473 |
| Aug 28, 2024 | 335.45 | 341.55 | 335.15 | 337.50 | 335.02 | 4,940 |
| Aug 26, 2024 | 331.00 | 339.10 | 329.00 | 331.45 | 329.01 | 2,728 |
| Aug 23, 2024 | 347.00 | 350.60 | 335.50 | 336.80 | 334.32 | 22,855 |
| Aug 22, 2024 | 341.55 | 352.00 | 341.05 | 343.60 | 341.07 | 15,738 |
| Aug 21, 2024 | 349.90 | 349.90 | 342.20 | 345.10 | 342.56 | 5,159 |
| Aug 20, 2024 | 333.00 | 349.00 | 330.65 | 344.90 | 342.36 | 54,698 |
| Aug 19, 2024 | 330.00 | 333.30 | 322.15 | 331.15 | 328.72 | 17,237 |
| Aug 16, 2024 | 314.00 | 325.00 | 314.00 | 321.45 | 319.09 | 13,329 |
| Aug 14, 2024 | 325.05 | 325.05 | 318.50 | 319.35 | 317.00 | 3,728 |
| Aug 13, 2024 | 325.50 | 335.55 | 322.45 | 323.65 | 321.27 | 18,275 |
| Aug 12, 2024 | 322.40 | 326.10 | 316.50 | 323.70 | 321.32 | 7,384 |
| Aug 9, 2024 | 320.55 | 324.30 | 317.95 | 319.40 | 317.05 | 6,733 |
| Aug 8, 2024 | 322.10 | 330.50 | 318.80 | 323.05 | 320.67 | 7,712 |
| Aug 7, 2024 | 314.00 | 322.00 | 309.95 | 318.70 | 316.36 | 2,635 |
| Aug 6, 2024 | 315.05 | 321.20 | 308.00 | 308.70 | 306.43 | 6,939 |
| Aug 5, 2024 | 322.50 | 324.10 | 310.60 | 313.30 | 311.00 | 12,513 |
| Aug 2, 2024 | 340.00 | 340.00 | 327.00 | 327.45 | 325.04 | 2,524 |
| Aug 1, 2024 | 345.10 | 347.20 | 333.00 | 333.60 | 331.15 | 12,088 |
| Jul 31, 2024 | 339.00 | 350.00 | 335.65 | 344.65 | 342.12 | 29,428 |
| Jul 30, 2024 | 333.10 | 338.85 | 333.00 | 335.40 | 332.93 | 3,422 |
| Jul 29, 2024 | 334.90 | 339.10 | 331.05 | 332.35 | 329.91 | 9,286 |
| Jul 26, 2024 | 328.05 | 332.90 | 324.65 | 328.40 | 325.99 | 10,844 |
| Jul 25, 2024 | 327.00 | 334.75 | 326.20 | 327.50 | 325.09 | 2,602 |
| Jul 24, 2024 | 324.35 | 331.00 | 319.70 | 328.10 | 325.69 | 17,704 |
| Jul 23, 2024 | 326.05 | 328.85 | 306.00 | 320.70 | 318.34 | 12,895 |
| Jul 22, 2024 | 327.00 | 330.65 | 321.00 | 325.80 | 323.40 | 5,012 |
| Jul 19, 2024 | 337.05 | 337.05 | 326.00 | 327.45 | 325.04 | 12,744 |
| Jul 18, 2024 | 342.20 | 343.05 | 335.70 | 337.05 | 334.57 | 1,644 |
| Jul 16, 2024 | 345.35 | 349.95 | 341.60 | 343.10 | 340.58 | 4,306 |
| Jul 15, 2024 | 346.00 | 347.00 | 341.95 | 342.95 | 340.43 | 2,373 |
| Jul 12, 2024 | 348.50 | 351.95 | 342.20 | 343.95 | 341.42 | 26,877 |
| Jul 11, 2024 | 340.10 | 350.00 | 339.70 | 346.25 | 343.70 | 37,340 |
| Jul 10, 2024 | 343.55 | 345.10 | 333.00 | 338.25 | 335.76 | 19,072 |
| Jul 9, 2024 | 345.00 | 351.80 | 341.15 | 342.60 | 340.08 | 69,465 |
| Jul 8, 2024 | 348.05 | 351.05 | 342.20 | 344.20 | 341.67 | 5,642 |
| Jul 5, 2024 | 350.05 | 352.15 | 347.55 | 348.55 | 345.99 | 21,301 |
| Jul 4, 2024 | 349.65 | 352.45 | 341.55 | 351.00 | 348.42 | 37,433 |
| Jul 3, 2024 | 344.10 | 352.80 | 344.10 | 346.45 | 343.90 | 15,332 |
| Jul 2, 2024 | 347.15 | 354.80 | 341.35 | 344.10 | 341.57 | 2,012 |
| Jul 1, 2024 | 349.50 | 350.30 | 343.30 | 344.60 | 342.07 | 2,191 |
| Jun 28, 2024 | 346.45 | 355.15 | 343.25 | 344.60 | 342.07 | 5,489 |
| Jun 27, 2024 | 347.65 | 348.65 | 340.05 | 343.45 | 340.93 | 5,373 |
| Jun 26, 2024 | 352.45 | 352.45 | 345.00 | 345.55 | 343.01 | 6,351 |
| Jun 25, 2024 | 346.50 | 358.90 | 346.50 | 349.55 | 346.98 | 24,392 |
| Jun 24, 2024 | 344.45 | 360.85 | 342.55 | 346.50 | 343.95 | 25,680 |
| Jun 21, 2024 | 355.00 | 369.00 | 355.00 | 359.15 | 356.51 | 25,483 |
| Jun 20, 2024 | 364.00 | 369.25 | 358.30 | 359.40 | 356.76 | 19,119 |
| Jun 19, 2024 | 360.50 | 373.00 | 351.00 | 361.65 | 358.99 | 48,550 |
| Jun 18, 2024 | 378.80 | 379.10 | 356.10 | 359.30 | 356.66 | 11,843 |
| Jun 14, 2024 | 372.00 | 381.90 | 369.45 | 371.65 | 368.92 | 45,786 |
| Jun 13, 2024 | 376.00 | 376.00 | 355.00 | 370.55 | 367.83 | 72,377 |
| Jun 12, 2024 | 348.00 | 348.30 | 342.25 | 344.25 | 341.72 | 4,337 |
| Jun 11, 2024 | 335.35 | 343.20 | 325.00 | 340.05 | 337.55 | 7,978 |
| Jun 10, 2024 | 326.65 | 331.40 | 321.15 | 322.75 | 320.38 | 12,930 |
| Jun 7, 2024 | 313.00 | 334.50 | 313.00 | 326.65 | 324.25 | 10,133 |
| Jun 6, 2024 | 306.35 | 317.15 | 306.35 | 313.60 | 311.29 | 8,438 |
| Jun 5, 2024 | 293.80 | 308.35 | 289.95 | 306.35 | 304.10 | 6,390 |
| Jun 4, 2024 | 310.00 | 322.95 | 274.05 | 292.35 | 290.20 | 21,638 |
| Jun 3, 2024 | 311.05 | 323.00 | 307.50 | 309.10 | 306.83 | 3,782 |
| May 31, 2024 | 315.00 | 317.00 | 306.00 | 307.10 | 304.84 | 6,346 |
| May 30, 2024 | 322.45 | 322.45 | 312.70 | 314.65 | 312.34 | 2,812 |
| May 29, 2024 | 321.05 | 323.50 | 318.45 | 320.50 | 318.14 | 1,572 |
| May 28, 2024 | 324.60 | 326.80 | 318.75 | 319.40 | 317.05 | 5,444 |
| May 27, 2024 | 328.80 | 328.80 | 322.50 | 324.45 | 322.06 | 5,700 |
| May 24, 2024 | 320.00 | 329.85 | 320.00 | 327.30 | 324.89 | 2,159 |
| May 23, 2024 | 326.45 | 329.35 | 325.00 | 325.35 | 322.96 | 6,023 |
| May 22, 2024 | 322.20 | 331.65 | 322.10 | 327.40 | 324.99 | 6,084 |
| May 21, 2024 | 350.40 | 350.40 | 326.90 | 328.65 | 326.23 | 2,147 |
| May 17, 2024 | 322.15 | 333.30 | 320.85 | 330.00 | 327.57 | 13,215 |
| May 16, 2024 | 325.00 | 331.25 | 323.20 | 324.25 | 321.87 | 4,133 |
| May 15, 2024 | 325.05 | 330.50 | 325.05 | 327.85 | 325.44 | 3,746 |
| May 14, 2024 | 332.05 | 333.00 | 325.00 | 328.10 | 325.69 | 9,047 |
| May 13, 2024 | 325.30 | 330.75 | 319.95 | 329.25 | 326.83 | 1,186 |
| May 10, 2024 | 325.45 | 327.25 | 321.40 | 323.75 | 321.37 | 1,795 |
| May 9, 2024 | 331.00 | 331.00 | 324.10 | 324.75 | 322.36 | 1,313 |