BSE - Delayed Quote INR
VLS Finance Limited (VLSFINANCE.BO)
256.50
+5.05
+(2.01%)
At close: May 16 at 3:29:28 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 16, 2025 | 255.05 | 259.85 | 252.30 | 256.50 | 256.50 | 2,245 |
| May 15, 2025 | 248.75 | 254.90 | 248.75 | 251.45 | 251.45 | 2,510 |
| May 14, 2025 | 250.50 | 259.60 | 247.10 | 255.15 | 255.15 | 2,418 |
| May 13, 2025 | 237.90 | 253.65 | 237.15 | 248.50 | 248.50 | 6,060 |
| May 12, 2025 | 235.95 | 240.40 | 230.40 | 239.40 | 239.40 | 4,232 |
| May 9, 2025 | 211.15 | 224.20 | 211.15 | 221.45 | 221.45 | 8,199 |
| May 8, 2025 | 227.95 | 230.35 | 223.50 | 224.40 | 224.40 | 6,361 |
| May 7, 2025 | 219.55 | 224.95 | 219.55 | 223.25 | 223.25 | 3,142 |
| May 6, 2025 | 232.15 | 232.15 | 221.80 | 224.75 | 224.75 | 6,452 |
| May 5, 2025 | 270.00 | 270.00 | 230.05 | 232.15 | 232.15 | 2,552 |
| May 2, 2025 | 241.05 | 241.10 | 228.90 | 229.80 | 229.80 | 3,320 |
| Apr 30, 2025 | 245.65 | 245.65 | 236.80 | 237.85 | 237.85 | 6,738 |
| Apr 29, 2025 | 253.95 | 253.95 | 245.00 | 245.35 | 245.35 | 5,037 |
| Apr 28, 2025 | 252.20 | 255.00 | 246.00 | 247.90 | 247.90 | 6,364 |
| Apr 25, 2025 | 271.95 | 271.95 | 250.05 | 252.15 | 252.15 | 13,472 |
| Apr 24, 2025 | 262.85 | 277.85 | 261.15 | 272.80 | 272.80 | 11,025 |
| Apr 23, 2025 | 250.00 | 269.00 | 250.00 | 262.85 | 262.85 | 7,890 |
| Apr 22, 2025 | 265.35 | 270.05 | 260.55 | 265.55 | 265.55 | 9,153 |
| Apr 21, 2025 | 246.15 | 279.00 | 240.50 | 263.15 | 263.15 | 27,385 |
| Apr 17, 2025 | 233.45 | 247.85 | 233.25 | 238.45 | 238.45 | 3,303 |
| Apr 16, 2025 | 224.10 | 236.50 | 224.10 | 232.10 | 232.10 | 8,524 |
| Apr 15, 2025 | 221.45 | 232.00 | 216.55 | 227.25 | 227.25 | 13,617 |
| Apr 11, 2025 | 227.00 | 227.00 | 209.15 | 213.45 | 213.45 | 4,035 |
| Apr 9, 2025 | 216.20 | 216.20 | 208.05 | 209.25 | 209.25 | 3,960 |
| Apr 8, 2025 | 233.00 | 233.00 | 208.70 | 212.95 | 212.95 | 1,364 |
| Apr 7, 2025 | 191.80 | 209.40 | 191.80 | 207.05 | 207.05 | 4,221 |
| Apr 4, 2025 | 227.85 | 227.85 | 211.00 | 213.50 | 213.50 | 13,440 |
| Apr 3, 2025 | 210.80 | 224.00 | 210.80 | 221.30 | 221.30 | 2,356 |
| Apr 2, 2025 | 199.00 | 213.50 | 199.00 | 211.65 | 211.65 | 2,883 |
| Apr 1, 2025 | 203.80 | 213.00 | 203.75 | 211.15 | 211.15 | 14,471 |
| Mar 28, 2025 | 207.00 | 211.25 | 200.75 | 203.75 | 203.75 | 20,281 |
| Mar 27, 2025 | 205.00 | 208.55 | 201.85 | 203.75 | 203.75 | 21,147 |
| Mar 26, 2025 | 210.05 | 213.40 | 203.10 | 205.55 | 205.55 | 6,652 |
| Mar 25, 2025 | 220.10 | 220.65 | 210.80 | 211.85 | 211.85 | 8,651 |
| Mar 24, 2025 | 217.80 | 225.65 | 217.80 | 219.60 | 219.60 | 9,117 |
| Mar 21, 2025 | 212.95 | 221.00 | 212.95 | 218.70 | 218.70 | 13,188 |
| Mar 20, 2025 | 210.75 | 215.00 | 208.05 | 210.50 | 210.50 | 4,062 |
| Mar 19, 2025 | 204.95 | 212.00 | 204.15 | 209.95 | 209.95 | 7,005 |
| Mar 18, 2025 | 197.90 | 207.00 | 197.90 | 204.35 | 204.35 | 7,794 |
| Mar 17, 2025 | 199.10 | 205.00 | 195.70 | 197.35 | 197.35 | 11,728 |
| Mar 13, 2025 | 214.95 | 214.95 | 198.00 | 201.75 | 201.75 | 8,936 |
| Mar 12, 2025 | 206.75 | 207.00 | 201.20 | 203.30 | 203.30 | 12,911 |
| Mar 11, 2025 | 201.00 | 209.70 | 201.00 | 206.75 | 206.75 | 6,311 |
| Mar 10, 2025 | 218.70 | 218.70 | 202.20 | 205.90 | 205.90 | 60,265 |
| Mar 7, 2025 | 210.20 | 220.80 | 206.20 | 217.95 | 217.95 | 17,710 |
| Mar 6, 2025 | 201.85 | 211.10 | 201.75 | 206.05 | 206.05 | 15,977 |
| Mar 5, 2025 | 194.05 | 208.90 | 191.95 | 202.50 | 202.50 | 24,245 |
| Mar 4, 2025 | 201.15 | 208.90 | 189.50 | 192.30 | 192.30 | 17,825 |
| Mar 3, 2025 | 219.90 | 219.90 | 199.60 | 201.45 | 201.45 | 15,665 |
| Feb 28, 2025 | 228.60 | 228.60 | 211.00 | 213.55 | 213.55 | 26,181 |
| Feb 27, 2025 | 230.50 | 230.90 | 223.00 | 224.70 | 224.70 | 8,666 |
| Feb 25, 2025 | 234.00 | 239.95 | 231.70 | 234.05 | 234.05 | 6,298 |
| Feb 24, 2025 | 231.00 | 244.85 | 224.50 | 236.65 | 236.65 | 9,186 |
| Feb 21, 2025 | 238.05 | 243.15 | 229.00 | 231.60 | 231.60 | 12,592 |
| Feb 20, 2025 | 239.45 | 244.20 | 233.90 | 237.90 | 237.90 | 9,049 |
| Feb 19, 2025 | 219.70 | 237.35 | 219.70 | 234.75 | 234.75 | 5,859 |
| Feb 18, 2025 | 232.00 | 234.00 | 223.00 | 223.95 | 223.95 | 8,468 |
| Feb 17, 2025 | 234.90 | 237.60 | 227.40 | 230.65 | 230.65 | 8,098 |
| Feb 14, 2025 | 249.50 | 249.50 | 232.00 | 233.90 | 233.90 | 5,288 |
| Feb 13, 2025 | 247.20 | 252.95 | 244.90 | 246.55 | 246.55 | 5,327 |
| Feb 12, 2025 | 257.45 | 257.45 | 244.55 | 249.15 | 249.15 | 2,759 |
| Feb 11, 2025 | 267.80 | 267.80 | 248.95 | 253.00 | 253.00 | 6,058 |
| Feb 10, 2025 | 274.90 | 274.90 | 262.00 | 262.65 | 262.65 | 2,846 |
| Feb 7, 2025 | 273.00 | 274.75 | 270.00 | 270.45 | 270.45 | 6,514 |
| Feb 6, 2025 | 280.00 | 281.95 | 272.80 | 274.30 | 274.30 | 33,275 |
| Feb 5, 2025 | 323.90 | 323.90 | 288.00 | 297.65 | 297.65 | 5,691 |
| Feb 4, 2025 | 289.00 | 289.75 | 285.65 | 287.75 | 287.75 | 741 |
| Feb 3, 2025 | 275.25 | 290.00 | 275.25 | 285.15 | 285.15 | 3,781 |
| Feb 1, 2025 | 295.30 | 295.30 | 288.10 | 292.25 | 292.25 | 1,237 |
| Jan 31, 2025 | 282.70 | 289.45 | 282.60 | 288.20 | 288.20 | 2,955 |
| Jan 30, 2025 | 285.50 | 289.00 | 280.90 | 283.00 | 283.00 | 2,069 |
| Jan 29, 2025 | 299.95 | 299.95 | 281.45 | 284.70 | 284.70 | 3,187 |
| Jan 28, 2025 | 280.15 | 288.40 | 274.55 | 283.05 | 283.05 | 5,249 |
| Jan 27, 2025 | 292.10 | 292.15 | 280.25 | 282.85 | 282.85 | 7,631 |
| Jan 24, 2025 | 296.00 | 300.00 | 292.10 | 293.75 | 293.75 | 5,130 |
| Jan 23, 2025 | 311.00 | 311.00 | 297.05 | 298.90 | 298.90 | 1,904 |
| Jan 22, 2025 | 304.90 | 311.15 | 291.60 | 306.20 | 306.20 | 4,885 |
| Jan 21, 2025 | 322.90 | 322.90 | 303.00 | 304.40 | 304.40 | 2,645 |
| Jan 20, 2025 | 309.95 | 316.00 | 302.50 | 312.60 | 312.60 | 1,843 |
| Jan 17, 2025 | 324.00 | 324.00 | 301.45 | 303.05 | 303.05 | 3,631 |
| Jan 16, 2025 | 308.00 | 311.65 | 303.35 | 307.50 | 307.50 | 2,131 |
| Jan 15, 2025 | 301.05 | 306.00 | 296.40 | 303.60 | 303.60 | 3,593 |
| Jan 14, 2025 | 297.00 | 304.00 | 292.35 | 300.15 | 300.15 | 7,598 |
| Jan 13, 2025 | 310.05 | 311.10 | 290.00 | 291.90 | 291.90 | 21,173 |
| Jan 10, 2025 | 321.00 | 322.70 | 304.80 | 310.05 | 310.05 | 3,487 |
| Jan 9, 2025 | 337.90 | 337.90 | 321.00 | 322.85 | 322.85 | 3,190 |
| Jan 8, 2025 | 335.00 | 335.00 | 327.55 | 331.10 | 331.10 | 2,851 |
| Jan 7, 2025 | 335.95 | 338.60 | 329.65 | 333.80 | 333.80 | 3,597 |
| Jan 6, 2025 | 354.65 | 354.65 | 330.05 | 331.95 | 331.95 | 10,804 |
| Jan 3, 2025 | 387.55 | 387.55 | 345.50 | 348.10 | 348.10 | 4,218 |
| Jan 2, 2025 | 347.65 | 347.90 | 342.00 | 346.90 | 346.90 | 3,707 |
| Jan 1, 2025 | 372.95 | 372.95 | 339.95 | 342.45 | 342.45 | 3,587 |
| Dec 31, 2024 | 341.20 | 341.20 | 332.05 | 339.15 | 339.15 | 2,313 |
| Dec 30, 2024 | 335.15 | 341.25 | 333.50 | 334.20 | 334.20 | 5,239 |
| Dec 27, 2024 | 341.55 | 342.00 | 336.40 | 339.45 | 339.45 | 2,223 |
| Dec 26, 2024 | 341.80 | 343.80 | 336.90 | 339.05 | 339.05 | 2,312 |
| Dec 24, 2024 | 333.30 | 346.05 | 333.30 | 344.65 | 344.65 | 2,254 |
| Dec 23, 2024 | 345.60 | 346.00 | 335.15 | 340.10 | 340.10 | 7,206 |
| Dec 20, 2024 | 375.70 | 375.70 | 338.45 | 341.10 | 341.10 | 6,220 |
| Dec 19, 2024 | 367.95 | 367.95 | 353.40 | 355.70 | 355.70 | 6,650 |
| Dec 18, 2024 | 361.65 | 370.20 | 359.35 | 361.05 | 361.05 | 7,823 |
| Dec 17, 2024 | 364.25 | 364.75 | 361.80 | 363.20 | 363.20 | 2,839 |
| Dec 16, 2024 | 364.95 | 367.95 | 362.10 | 363.30 | 363.30 | 2,012 |
| Dec 13, 2024 | 366.30 | 366.30 | 359.25 | 363.45 | 363.45 | 16,374 |
| Dec 12, 2024 | 378.90 | 378.90 | 360.00 | 364.65 | 364.65 | 13,724 |
| Dec 11, 2024 | 379.95 | 384.70 | 373.65 | 374.90 | 374.90 | 12,369 |
| Dec 10, 2024 | 376.75 | 377.60 | 370.65 | 376.20 | 376.20 | 3,570 |
| Dec 9, 2024 | 373.05 | 382.25 | 367.80 | 369.45 | 369.45 | 12,921 |
| Dec 6, 2024 | 371.00 | 376.00 | 369.85 | 373.20 | 373.20 | 9,418 |
| Dec 5, 2024 | 382.85 | 382.85 | 370.00 | 370.85 | 370.85 | 5,049 |
| Dec 4, 2024 | 369.85 | 381.55 | 369.85 | 375.30 | 375.30 | 2,113 |
| Dec 3, 2024 | 379.95 | 379.95 | 374.55 | 377.60 | 377.60 | 1,061 |
| Dec 2, 2024 | 379.90 | 379.90 | 366.45 | 373.70 | 373.70 | 11,079 |
| Nov 29, 2024 | 371.30 | 376.90 | 369.90 | 372.75 | 372.75 | 7,008 |
| Nov 28, 2024 | 389.95 | 396.95 | 367.40 | 374.40 | 374.40 | 9,499 |
| Nov 27, 2024 | 383.35 | 388.40 | 381.80 | 388.25 | 388.25 | 2,470 |
| Nov 26, 2024 | 392.90 | 392.90 | 380.05 | 383.35 | 383.35 | 1,681 |
| Nov 25, 2024 | 383.05 | 390.65 | 383.00 | 385.20 | 385.20 | 1,528 |
| Nov 22, 2024 | 379.95 | 382.35 | 369.90 | 376.80 | 376.80 | 5,101 |
| Nov 21, 2024 | 390.55 | 390.55 | 370.00 | 372.50 | 372.50 | 2,240 |
| Nov 19, 2024 | 372.05 | 398.25 | 372.05 | 382.40 | 382.40 | 9,635 |
| Nov 18, 2024 | 379.00 | 384.00 | 362.15 | 365.40 | 365.40 | 9,630 |
| Nov 14, 2024 | 384.95 | 384.95 | 369.75 | 372.60 | 372.60 | 15,380 |
| Nov 13, 2024 | 409.20 | 409.20 | 396.00 | 400.55 | 400.55 | 6,241 |
| Nov 12, 2024 | 407.25 | 420.75 | 407.20 | 409.10 | 409.10 | 3,832 |
| Nov 11, 2024 | 410.00 | 420.50 | 402.55 | 413.15 | 413.15 | 7,314 |
| Nov 8, 2024 | 424.95 | 428.20 | 412.30 | 414.70 | 414.70 | 8,903 |
| Nov 7, 2024 | 429.95 | 429.95 | 408.05 | 412.85 | 412.85 | 9,895 |
| Nov 6, 2024 | 419.00 | 425.30 | 413.55 | 415.75 | 415.75 | 7,524 |
| Nov 4, 2024 | 417.80 | 417.80 | 398.35 | 407.80 | 407.80 | 4,674 |
| Nov 1, 2024 | 425.00 | 425.00 | 403.10 | 409.70 | 409.70 | 13,234 |
| Oct 31, 2024 | 406.80 | 414.00 | 399.00 | 409.15 | 409.15 | 4,832 |
| Oct 29, 2024 | 389.75 | 389.75 | 376.75 | 387.60 | 387.60 | 2,961 |
| Oct 28, 2024 | 399.90 | 399.90 | 356.80 | 382.10 | 382.10 | 17,995 |
| Oct 25, 2024 | 392.75 | 392.75 | 370.95 | 375.35 | 375.35 | 22,939 |
| Oct 24, 2024 | 399.00 | 399.00 | 380.65 | 386.50 | 386.50 | 10,558 |
| Oct 23, 2024 | 398.45 | 410.25 | 388.00 | 399.55 | 399.55 | 13,198 |
| Oct 22, 2024 | 415.00 | 415.00 | 393.40 | 396.10 | 396.10 | 28,775 |
| Oct 21, 2024 | 415.05 | 429.30 | 410.25 | 412.35 | 412.35 | 25,702 |
| Oct 18, 2024 | 399.00 | 418.70 | 389.00 | 411.75 | 411.75 | 7,986 |
| Oct 17, 2024 | 436.10 | 436.10 | 408.25 | 413.90 | 413.90 | 3,678 |
| Oct 16, 2024 | 395.00 | 425.10 | 395.00 | 417.35 | 417.35 | 8,519 |
| Oct 15, 2024 | 402.70 | 409.80 | 397.15 | 406.10 | 406.10 | 9,643 |
| Oct 14, 2024 | 446.80 | 446.80 | 397.10 | 403.05 | 403.05 | 4,545 |
| Oct 11, 2024 | 407.50 | 407.50 | 402.00 | 403.95 | 403.95 | 3,989 |
| Oct 10, 2024 | 407.00 | 407.90 | 399.40 | 402.10 | 402.10 | 2,202 |
| Oct 9, 2024 | 399.65 | 412.00 | 397.50 | 401.55 | 401.55 | 5,360 |
| Oct 8, 2024 | 382.40 | 398.00 | 374.45 | 396.40 | 396.40 | 9,262 |
| Oct 7, 2024 | 400.15 | 408.65 | 375.05 | 382.35 | 382.35 | 26,273 |
| Oct 4, 2024 | 390.00 | 416.65 | 390.00 | 400.60 | 400.60 | 12,634 |
| Oct 3, 2024 | 421.90 | 425.20 | 400.05 | 404.70 | 404.70 | 26,529 |
| Oct 1, 2024 | 437.95 | 440.00 | 418.40 | 421.90 | 421.90 | 17,582 |
| Sep 30, 2024 | 385.00 | 451.95 | 385.00 | 429.60 | 429.60 | 75,421 |
| Sep 27, 2024 | 382.55 | 387.05 | 379.05 | 383.80 | 383.80 | 1,908 |
| Sep 26, 2024 | 388.30 | 388.30 | 382.05 | 382.50 | 382.50 | 1,038 |
| Sep 25, 2024 | 398.40 | 398.40 | 387.35 | 388.40 | 388.40 | 5,544 |
| Sep 24, 2024 | 397.90 | 398.45 | 388.05 | 391.20 | 391.20 | 4,661 |
| Sep 23, 2024 | 382.10 | 397.65 | 382.10 | 395.75 | 395.75 | 7,162 |
| Sep 20, 2024 | 2.5 Dividend | |||||
| Sep 20, 2024 | 392.25 | 395.55 | 381.80 | 384.35 | 384.35 | 8,930 |
| Sep 19, 2024 | 402.90 | 403.00 | 383.15 | 392.40 | 389.90 | 13,237 |
| Sep 18, 2024 | 397.00 | 402.50 | 395.00 | 398.15 | 395.61 | 3,245 |
| Sep 17, 2024 | 402.05 | 404.20 | 394.00 | 395.80 | 393.28 | 14,140 |
| Sep 16, 2024 | 408.50 | 409.90 | 401.90 | 402.60 | 400.04 | 3,357 |
| Sep 13, 2024 | 401.00 | 419.10 | 401.00 | 407.35 | 404.75 | 8,516 |
| Sep 12, 2024 | 402.00 | 412.00 | 400.00 | 408.95 | 406.34 | 5,735 |
| Sep 11, 2024 | 408.75 | 425.00 | 406.35 | 407.90 | 405.30 | 18,923 |
| Sep 10, 2024 | 418.00 | 429.25 | 414.95 | 417.00 | 414.34 | 20,315 |
| Sep 9, 2024 | 410.05 | 431.00 | 408.00 | 417.10 | 414.44 | 34,278 |
| Sep 6, 2024 | 406.80 | 411.45 | 393.10 | 409.70 | 407.09 | 21,342 |
| Sep 5, 2024 | 400.00 | 413.85 | 389.00 | 404.60 | 402.02 | 10,585 |
| Sep 4, 2024 | 378.60 | 409.90 | 378.60 | 392.55 | 390.05 | 34,066 |
| Sep 3, 2024 | 380.00 | 415.00 | 379.45 | 405.50 | 402.92 | 33,463 |
| Sep 2, 2024 | 379.90 | 383.15 | 372.70 | 378.70 | 376.29 | 9,351 |
| Aug 30, 2024 | 379.45 | 387.30 | 373.50 | 378.15 | 375.74 | 25,318 |
| Aug 29, 2024 | 378.80 | 380.00 | 373.00 | 379.25 | 376.83 | 37,816 |
| Aug 28, 2024 | 368.20 | 376.00 | 368.20 | 372.85 | 370.47 | 5,805 |
| Aug 26, 2024 | 374.95 | 374.95 | 363.65 | 364.90 | 362.58 | 9,034 |
| Aug 23, 2024 | 367.00 | 371.90 | 364.05 | 368.10 | 365.75 | 12,386 |
| Aug 22, 2024 | 363.00 | 370.00 | 363.00 | 364.00 | 361.68 | 3,993 |
| Aug 21, 2024 | 362.05 | 369.10 | 362.05 | 367.45 | 365.11 | 28,662 |
| Aug 20, 2024 | 360.05 | 374.05 | 360.05 | 362.30 | 359.99 | 12,473 |
| Aug 19, 2024 | 362.00 | 364.35 | 357.20 | 360.75 | 358.45 | 16,595 |
| Aug 16, 2024 | 358.00 | 364.80 | 355.70 | 360.75 | 358.45 | 8,189 |
| Aug 14, 2024 | 362.00 | 367.90 | 356.45 | 358.80 | 356.51 | 27,961 |
| Aug 13, 2024 | 358.00 | 367.00 | 354.85 | 358.15 | 355.87 | 45,602 |
| Aug 12, 2024 | 349.75 | 356.40 | 331.00 | 352.50 | 350.25 | 92,397 |
| Aug 9, 2024 | 327.00 | 352.75 | 325.55 | 346.90 | 344.69 | 59,650 |
| Aug 8, 2024 | 319.85 | 326.50 | 319.05 | 322.45 | 320.40 | 21,932 |
| Aug 7, 2024 | 306.00 | 319.90 | 306.00 | 318.30 | 316.27 | 55,270 |
| Aug 6, 2024 | 292.65 | 306.00 | 292.65 | 299.10 | 297.19 | 11,784 |
| Aug 5, 2024 | 262.25 | 300.00 | 262.25 | 293.20 | 291.33 | 23,287 |
| Aug 2, 2024 | 312.95 | 312.95 | 301.25 | 302.50 | 300.57 | 13,130 |
| Aug 1, 2024 | 306.05 | 323.15 | 306.05 | 311.00 | 309.02 | 6,507 |
| Jul 31, 2024 | 309.55 | 310.90 | 304.55 | 307.55 | 305.59 | 4,134 |
| Jul 30, 2024 | 317.95 | 317.95 | 306.65 | 307.25 | 305.29 | 5,475 |
| Jul 29, 2024 | 309.15 | 318.00 | 304.20 | 308.35 | 306.39 | 6,706 |
| Jul 26, 2024 | 303.60 | 311.70 | 303.00 | 309.15 | 307.18 | 13,592 |
| Jul 25, 2024 | 289.05 | 305.00 | 289.05 | 301.15 | 299.23 | 2,973 |
| Jul 24, 2024 | 299.95 | 309.40 | 299.80 | 305.15 | 303.21 | 6,020 |
| Jul 23, 2024 | 295.15 | 307.40 | 292.30 | 299.95 | 298.04 | 7,605 |
| Jul 22, 2024 | 291.00 | 311.30 | 291.00 | 301.15 | 299.23 | 16,842 |
| Jul 19, 2024 | 314.10 | 314.10 | 293.65 | 304.75 | 302.81 | 34,431 |
| Jul 18, 2024 | 329.50 | 329.50 | 307.40 | 312.65 | 310.66 | 7,884 |
| Jul 16, 2024 | 312.20 | 318.70 | 307.85 | 312.40 | 310.41 | 7,742 |
| Jul 15, 2024 | 313.20 | 316.30 | 306.35 | 312.20 | 310.21 | 19,452 |
| Jul 12, 2024 | 317.60 | 320.35 | 310.40 | 312.45 | 310.46 | 4,946 |
| Jul 11, 2024 | 320.00 | 325.30 | 313.00 | 315.00 | 312.99 | 21,657 |
| Jul 10, 2024 | 332.25 | 337.95 | 306.90 | 314.00 | 312.00 | 41,089 |
| Jul 9, 2024 | 296.30 | 329.00 | 295.05 | 323.95 | 321.89 | 79,316 |
| Jul 8, 2024 | 290.05 | 302.60 | 290.05 | 295.60 | 293.72 | 4,999 |
| Jul 5, 2024 | 300.00 | 300.00 | 295.00 | 298.55 | 296.65 | 20,450 |
| Jul 4, 2024 | 293.05 | 305.50 | 293.05 | 298.80 | 296.90 | 17,916 |
| Jul 3, 2024 | 302.40 | 307.50 | 296.10 | 298.85 | 296.95 | 28,992 |
| Jul 2, 2024 | 306.60 | 309.30 | 298.70 | 300.55 | 298.64 | 25,155 |
| Jul 1, 2024 | 295.60 | 306.70 | 295.40 | 302.80 | 300.87 | 30,087 |
| Jun 28, 2024 | 290.95 | 304.95 | 288.55 | 292.60 | 290.74 | 33,762 |
| Jun 27, 2024 | 285.55 | 295.75 | 283.95 | 286.70 | 284.87 | 8,509 |
| Jun 26, 2024 | 297.00 | 297.00 | 285.00 | 285.75 | 283.93 | 16,085 |
| Jun 25, 2024 | 306.00 | 306.00 | 290.00 | 292.10 | 290.24 | 18,844 |
| Jun 24, 2024 | 271.00 | 308.60 | 271.00 | 303.50 | 301.57 | 120,383 |
| Jun 21, 2024 | 280.00 | 280.00 | 266.75 | 270.00 | 268.28 | 6,090 |
| Jun 20, 2024 | 267.00 | 284.90 | 263.60 | 273.25 | 271.51 | 16,120 |
| Jun 19, 2024 | 259.95 | 264.30 | 258.75 | 262.60 | 260.93 | 11,615 |
| Jun 18, 2024 | 260.65 | 263.15 | 259.60 | 260.70 | 259.04 | 6,376 |
| Jun 14, 2024 | 260.50 | 265.95 | 259.00 | 260.65 | 258.99 | 6,748 |
| Jun 13, 2024 | 263.80 | 266.35 | 258.00 | 260.30 | 258.64 | 11,077 |
| Jun 12, 2024 | 258.00 | 266.65 | 258.00 | 261.65 | 259.98 | 8,916 |
| Jun 11, 2024 | 263.20 | 263.20 | 258.10 | 261.90 | 260.23 | 4,595 |
| Jun 10, 2024 | 263.20 | 264.55 | 259.10 | 261.65 | 259.98 | 8,719 |
| Jun 7, 2024 | 255.00 | 261.20 | 254.95 | 258.00 | 256.36 | 12,474 |
| Jun 6, 2024 | 244.50 | 254.95 | 244.50 | 254.20 | 252.58 | 6,769 |
| Jun 5, 2024 | 240.00 | 244.05 | 234.00 | 242.25 | 240.71 | 5,977 |
| Jun 4, 2024 | 253.15 | 253.15 | 235.20 | 237.95 | 236.43 | 20,596 |
| Jun 3, 2024 | 260.00 | 266.75 | 248.30 | 251.50 | 249.90 | 44,840 |
| May 31, 2024 | 260.90 | 262.95 | 250.20 | 255.25 | 253.62 | 13,118 |
| May 30, 2024 | 266.45 | 269.20 | 256.00 | 257.15 | 255.51 | 18,146 |
| May 29, 2024 | 287.55 | 290.00 | 265.10 | 270.05 | 268.33 | 29,216 |
| May 28, 2024 | 293.95 | 296.00 | 280.15 | 286.30 | 284.48 | 13,617 |
| May 27, 2024 | 271.25 | 297.25 | 271.25 | 290.30 | 288.45 | 20,975 |
| May 24, 2024 | 267.70 | 278.35 | 264.80 | 269.60 | 267.88 | 6,742 |
| May 23, 2024 | 263.35 | 267.95 | 260.20 | 264.45 | 262.77 | 6,338 |
| May 22, 2024 | 261.05 | 266.55 | 260.00 | 263.35 | 261.67 | 4,079 |
| May 21, 2024 | 265.75 | 265.75 | 253.80 | 262.20 | 260.53 | 16,641 |
| May 17, 2024 | 251.95 | 256.40 | 248.85 | 255.90 | 254.27 | 4,085 |
| May 16, 2024 | 247.00 | 252.70 | 247.00 | 250.10 | 248.51 | 4,197 |