NSE - Free Realtime Quote • INR
Industrial Investment Trust Limited (IITL.NS)
As of 3:23 PM 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 184.00 | 184.00 | 176.10 | 182.85 | 182.85 | 16,794 |
| Apr 25, 2024 | 181.25 | 189.50 | 172.60 | 175.55 | 175.55 | 5,809 |
| Apr 24, 2024 | 192.25 | 192.25 | 179.70 | 181.25 | 181.25 | 7,925 |
| Apr 23, 2024 | 191.00 | 191.50 | 183.85 | 184.10 | 184.10 | 1,907 |
| Apr 22, 2024 | 193.90 | 193.90 | 182.00 | 183.85 | 183.85 | 9,093 |
| Apr 19, 2024 | 179.60 | 188.00 | 173.55 | 185.50 | 185.50 | 2,398 |
| Apr 18, 2024 | 186.95 | 186.95 | 177.00 | 179.55 | 179.55 | 2,623 |
| Apr 16, 2024 | 184.30 | 187.00 | 181.00 | 185.65 | 185.65 | 2,848 |
| Apr 15, 2024 | 194.95 | 194.95 | 183.00 | 184.35 | 184.35 | 3,602 |
| Apr 12, 2024 | 196.85 | 201.20 | 186.05 | 189.30 | 189.30 | 6,755 |
| Apr 10, 2024 | 204.90 | 204.95 | 192.05 | 192.95 | 192.95 | 7,185 |
| Apr 9, 2024 | 209.10 | 212.75 | 199.25 | 199.90 | 199.90 | 7,520 |
| Apr 8, 2024 | 212.00 | 212.00 | 192.85 | 203.80 | 203.80 | 19,407 |
| Apr 5, 2024 | 202.90 | 203.25 | 196.70 | 203.00 | 203.00 | 2,808 |
| Apr 4, 2024 | 195.55 | 203.55 | 193.60 | 198.25 | 198.25 | 4,069 |
| Apr 3, 2024 | 197.95 | 203.90 | 197.95 | 199.85 | 199.85 | 2,046 |
| Apr 2, 2024 | 205.15 | 209.90 | 195.80 | 197.05 | 197.05 | 6,263 |
| Apr 1, 2024 | 192.10 | 208.90 | 192.10 | 201.50 | 201.50 | 2,292 |
| Mar 28, 2024 | 203.55 | 206.95 | 200.20 | 200.80 | 200.80 | 662 |
| Mar 27, 2024 | 212.00 | 212.00 | 198.50 | 203.50 | 203.50 | 3,649 |
| Mar 26, 2024 | 214.90 | 215.75 | 204.05 | 208.95 | 208.95 | 41,882 |
| Mar 22, 2024 | 194.05 | 206.00 | 194.05 | 205.65 | 205.65 | 3,049 |
| Mar 21, 2024 | 193.00 | 200.55 | 190.10 | 196.55 | 196.55 | 6,500 |
| Mar 20, 2024 | 193.50 | 193.50 | 190.65 | 191.00 | 191.00 | 1,426 |
| Mar 19, 2024 | 195.10 | 199.95 | 190.55 | 193.50 | 193.50 | 3,710 |
| Mar 18, 2024 | 205.40 | 205.40 | 197.25 | 200.55 | 200.55 | 2,943 |
| Mar 14, 2024 | 192.40 | 203.50 | 192.40 | 201.15 | 201.15 | 27,776 |
| Mar 13, 2024 | 202.30 | 207.75 | 202.30 | 202.50 | 202.50 | 18,992 |
| Mar 12, 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | 513 |
| Mar 11, 2024 | 235.95 | 243.90 | 224.15 | 224.15 | 224.15 | 28,882 |
| Mar 7, 2024 | 237.95 | 237.95 | 223.05 | 235.95 | 235.95 | 18,573 |
| Mar 6, 2024 | 223.70 | 232.40 | 213.00 | 228.75 | 228.75 | 20,233 |
| Mar 5, 2024 | 220.00 | 224.20 | 212.15 | 223.20 | 223.20 | 29,206 |
| Mar 4, 2024 | 207.90 | 217.85 | 207.90 | 216.80 | 216.80 | 22,180 |
| Mar 1, 2024 | 200.40 | 206.50 | 195.15 | 197.95 | 197.95 | 66,424 |
| Feb 29, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 8,812 |
| Feb 28, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 8,884 |
| Feb 27, 2024 | 228.00 | 235.00 | 227.55 | 227.55 | 227.55 | 13,019 |
| Feb 26, 2024 | 220.95 | 244.00 | 220.95 | 239.50 | 239.50 | 43,814 |
| Feb 23, 2024 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | 4,075 |
| Feb 22, 2024 | 237.30 | 237.30 | 237.25 | 237.30 | 237.30 | 4,374 |
| Feb 21, 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 1,702 |
| Feb 20, 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 2,213 |
| Feb 19, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 456 |
| Feb 16, 2024 | 257.25 | 258.00 | 257.25 | 257.25 | 257.25 | 1,021 |
| Feb 15, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 893 |
| Feb 14, 2024 | 267.85 | 268.00 | 267.85 | 267.85 | 267.85 | 2,011 |
| Feb 13, 2024 | 273.30 | 280.00 | 273.25 | 273.30 | 273.30 | 4,738 |
| Feb 12, 2024 | 278.80 | 278.90 | 269.05 | 278.80 | 278.80 | 26,813 |
| Feb 9, 2024 | 274.50 | 274.75 | 269.90 | 274.50 | 274.50 | 32,805 |
| Feb 8, 2024 | 270.00 | 272.00 | 266.50 | 270.00 | 270.00 | 16,355 |
| Feb 7, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 24,187 |
| Feb 6, 2024 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 3,069 |
| Feb 5, 2024 | 260.80 | 260.80 | 256.20 | 260.80 | 260.80 | 25,318 |
| Feb 2, 2024 | 259.85 | 259.85 | 258.00 | 259.85 | 259.85 | 15,052 |
| Feb 1, 2024 | 254.80 | 254.80 | 251.30 | 254.80 | 254.80 | 13,160 |
| Jan 31, 2024 | 251.35 | 251.35 | 241.60 | 251.35 | 251.35 | 41,910 |
| Jan 30, 2024 | 246.50 | 246.50 | 245.00 | 246.50 | 246.50 | 19,233 |
| Jan 29, 2024 | 250.00 | 250.00 | 242.05 | 250.00 | 250.00 | 18,958 |
| Jan 25, 2024 | 246.95 | 250.50 | 246.95 | 246.95 | 246.95 | 8,770 |
| Jan 24, 2024 | 247.00 | 251.00 | 247.00 | 247.00 | 247.00 | 20,297 |
| Jan 23, 2024 | 248.00 | 248.85 | 244.00 | 248.00 | 248.00 | 29,328 |
| Jan 19, 2024 | 242.35 | 242.35 | 237.60 | 242.35 | 242.35 | 23,506 |
| Jan 18, 2024 | 237.60 | 237.60 | 236.50 | 237.60 | 237.60 | 39,512 |
| Jan 17, 2024 | 232.95 | 232.95 | 232.00 | 232.95 | 232.95 | 5,911 |
| Jan 16, 2024 | 228.40 | 228.40 | 224.00 | 228.40 | 228.40 | 67,388 |
| Jan 15, 2024 | 223.95 | 223.95 | 222.95 | 223.95 | 223.95 | 29,255 |
| Jan 12, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 29,507 |
| Jan 11, 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 29,634 |
| Jan 10, 2024 | 211.10 | 211.10 | 210.85 | 211.10 | 211.10 | 22,470 |
| Jan 9, 2024 | 207.00 | 207.05 | 207.00 | 207.00 | 207.00 | 625,856 |
| Jan 8, 2024 | 203.00 | 203.00 | 196.05 | 203.00 | 203.00 | 3,193 |
| Jan 5, 2024 | 205.00 | 207.50 | 198.00 | 199.05 | 199.05 | 31,566 |
| Jan 4, 2024 | 203.00 | 206.35 | 195.00 | 199.05 | 199.05 | 125,363 |
| Jan 3, 2024 | 186.05 | 198.65 | 186.05 | 196.55 | 196.55 | 29,549 |
| Jan 2, 2024 | 184.65 | 191.85 | 182.00 | 189.20 | 189.20 | 8,471 |
| Jan 1, 2024 | 191.00 | 191.00 | 181.25 | 182.75 | 182.75 | 1,255 |
| Dec 29, 2023 | 178.25 | 190.00 | 177.20 | 187.50 | 187.50 | 16,240 |
| Dec 28, 2023 | 184.50 | 188.00 | 175.20 | 186.50 | 186.50 | 8,361 |
| Dec 27, 2023 | 175.20 | 180.35 | 175.20 | 180.00 | 180.00 | 3,012 |
| Dec 26, 2023 | 179.60 | 182.90 | 174.00 | 174.55 | 174.55 | 1,122 |
| Dec 22, 2023 | 174.05 | 183.60 | 172.00 | 179.55 | 179.55 | 17,656 |
| Dec 21, 2023 | 179.90 | 179.90 | 172.10 | 174.90 | 174.90 | 9,315 |
| Dec 20, 2023 | 189.95 | 193.45 | 178.80 | 180.65 | 180.65 | 9,363 |
| Dec 19, 2023 | 187.00 | 196.00 | 178.85 | 187.75 | 187.75 | 27,470 |
| Dec 18, 2023 | 189.50 | 194.00 | 182.20 | 187.30 | 187.30 | 30,905 |
| Dec 15, 2023 | 194.00 | 197.50 | 187.90 | 191.75 | 191.75 | 3,647 |
| Dec 14, 2023 | 188.20 | 195.90 | 188.20 | 193.75 | 193.75 | 9,725 |
| Dec 13, 2023 | 199.90 | 201.00 | 190.15 | 192.00 | 192.00 | 18,317 |
| Dec 12, 2023 | 198.50 | 198.50 | 190.05 | 196.00 | 196.00 | 34,182 |
| Dec 11, 2023 | 185.75 | 192.00 | 185.00 | 191.60 | 191.60 | 11,580 |
| Dec 8, 2023 | 185.30 | 189.50 | 178.10 | 185.75 | 185.75 | 16,364 |
| Dec 7, 2023 | 185.10 | 189.00 | 183.80 | 183.80 | 183.80 | 35,200 |
| Dec 6, 2023 | 186.00 | 186.90 | 180.70 | 184.25 | 184.25 | 60,046 |
| Dec 5, 2023 | 172.00 | 178.00 | 167.00 | 178.00 | 178.00 | 18,252 |
| Dec 4, 2023 | 172.40 | 173.00 | 168.00 | 169.55 | 169.55 | 9,463 |
| Dec 1, 2023 | 170.35 | 172.75 | 168.00 | 168.80 | 168.80 | 2,955 |
| Nov 30, 2023 | 169.00 | 175.00 | 161.10 | 173.95 | 173.95 | 245,658 |
| Nov 29, 2023 | 173.80 | 176.85 | 166.00 | 169.00 | 169.00 | 119,049 |
| Nov 28, 2023 | 170.85 | 180.00 | 170.05 | 173.85 | 173.85 | 104,302 |
| Nov 24, 2023 | 180.25 | 180.25 | 174.20 | 174.45 | 174.45 | 4,928 |
| Nov 23, 2023 | 183.00 | 184.00 | 172.75 | 181.00 | 181.00 | 214,546 |
| Nov 22, 2023 | 178.80 | 181.00 | 175.00 | 180.85 | 180.85 | 9,102 |
| Nov 21, 2023 | 186.00 | 186.00 | 177.25 | 178.80 | 178.80 | 58,693 |
| Nov 20, 2023 | 179.10 | 181.95 | 179.10 | 181.00 | 181.00 | 205,740 |
| Nov 17, 2023 | 180.60 | 186.20 | 174.00 | 183.90 | 183.90 | 13,789 |
| Nov 16, 2023 | 184.60 | 185.95 | 176.20 | 180.60 | 180.60 | 20,223 |
| Nov 15, 2023 | 184.00 | 186.90 | 178.25 | 180.60 | 180.60 | 29,202 |
| Nov 13, 2023 | 179.70 | 188.65 | 170.75 | 187.60 | 187.60 | 42,469 |
| Nov 10, 2023 | 175.00 | 175.50 | 171.65 | 171.80 | 171.80 | 25,234 |
| Nov 9, 2023 | 180.00 | 184.00 | 178.70 | 180.65 | 180.65 | 56,891 |
| Nov 8, 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 13,924 |
| Nov 7, 2023 | 216.00 | 216.00 | 198.00 | 198.00 | 198.00 | 34,562 |
| Nov 6, 2023 | 190.00 | 212.00 | 190.00 | 208.40 | 208.40 | 2,429,504 |
| Nov 3, 2023 | 147.00 | 177.10 | 147.00 | 177.10 | 177.10 | 1,475,711 |
| Nov 2, 2023 | 146.50 | 150.45 | 146.00 | 147.60 | 147.60 | 30,354 |
| Nov 1, 2023 | 142.00 | 147.50 | 140.10 | 145.15 | 145.15 | 38,967 |
| Oct 31, 2023 | 134.05 | 154.60 | 134.05 | 142.75 | 142.75 | 512,901 |
| Oct 30, 2023 | 139.50 | 140.70 | 133.00 | 134.35 | 134.35 | 75,826 |
| Oct 27, 2023 | 133.75 | 152.45 | 126.80 | 137.65 | 137.65 | 209,807 |
| Oct 26, 2023 | 132.70 | 137.45 | 121.55 | 127.05 | 127.05 | 19,450 |
| Oct 25, 2023 | 150.95 | 157.00 | 131.25 | 135.25 | 135.25 | 15,365 |
| Oct 23, 2023 | 146.90 | 152.15 | 144.00 | 145.20 | 145.20 | 36,618 |
| Oct 20, 2023 | 145.20 | 158.00 | 143.30 | 146.80 | 146.80 | 38,830 |
| Oct 19, 2023 | 150.00 | 151.90 | 142.55 | 145.25 | 145.25 | 21,753 |
| Oct 18, 2023 | 159.00 | 167.85 | 145.10 | 148.55 | 148.55 | 202,008 |
| Oct 17, 2023 | 140.00 | 161.00 | 140.00 | 155.95 | 155.95 | 291,642 |
| Oct 16, 2023 | 116.50 | 138.00 | 115.10 | 136.20 | 136.20 | 89,315 |
| Oct 13, 2023 | 116.50 | 116.50 | 113.40 | 115.00 | 115.00 | 5,557 |
| Oct 12, 2023 | 113.30 | 115.70 | 112.25 | 114.35 | 114.35 | 4,267 |
| Oct 11, 2023 | 112.25 | 115.25 | 110.35 | 113.30 | 113.30 | 15,924 |
| Oct 10, 2023 | 104.80 | 110.00 | 104.80 | 109.80 | 109.80 | 3,439 |
| Oct 9, 2023 | 106.70 | 106.70 | 104.50 | 105.95 | 105.95 | 1,184 |
| Oct 6, 2023 | 108.80 | 108.80 | 103.30 | 106.70 | 106.70 | 1,226 |
| Oct 5, 2023 | 104.10 | 110.00 | 102.10 | 104.30 | 104.30 | 2,311 |
| Oct 4, 2023 | 106.00 | 108.70 | 105.00 | 107.45 | 107.45 | 686 |
| Oct 3, 2023 | 105.10 | 106.00 | 104.00 | 106.00 | 106.00 | 840 |
| Sep 29, 2023 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | 1,310 |
| Sep 28, 2023 | 107.00 | 109.80 | 105.00 | 107.55 | 107.55 | 315 |
| Sep 27, 2023 | 106.00 | 106.00 | 105.10 | 106.00 | 106.00 | 344 |
| Sep 26, 2023 | 105.95 | 107.20 | 105.00 | 106.00 | 106.00 | 202,822 |
| Sep 25, 2023 | 105.95 | 106.00 | 102.60 | 106.00 | 106.00 | 3,337 |
| Sep 22, 2023 | 108.95 | 108.95 | 104.05 | 107.85 | 107.85 | 665 |
| Sep 21, 2023 | 103.40 | 107.95 | 103.40 | 105.00 | 105.00 | 1,592 |
| Sep 20, 2023 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | 722 |
| Sep 18, 2023 | 107.00 | 107.95 | 104.05 | 105.90 | 105.90 | 3,991 |
| Sep 15, 2023 | 109.90 | 109.90 | 104.20 | 107.00 | 107.00 | 2,109 |
| Sep 14, 2023 | 105.25 | 106.00 | 104.00 | 106.00 | 106.00 | 2,129 |
| Sep 13, 2023 | 109.00 | 109.00 | 103.35 | 105.00 | 105.00 | 813 |
| Sep 12, 2023 | 107.60 | 107.60 | 105.35 | 106.55 | 106.55 | 2,568 |
| Sep 11, 2023 | 110.10 | 110.10 | 105.50 | 107.60 | 107.60 | 3,536 |
| Sep 8, 2023 | 109.00 | 110.50 | 108.00 | 110.10 | 110.10 | 7,658 |
| Sep 7, 2023 | 107.00 | 110.90 | 104.00 | 108.45 | 108.45 | 48,724 |
| Sep 6, 2023 | 105.00 | 107.40 | 104.85 | 106.55 | 106.55 | 3,012 |
| Sep 5, 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 25,155 |
| Sep 4, 2023 | 107.15 | 110.00 | 103.55 | 105.25 | 105.25 | 4,111 |
| Sep 1, 2023 | 102.50 | 107.60 | 102.00 | 107.15 | 107.15 | 4,903 |
| Aug 31, 2023 | 102.75 | 105.40 | 101.00 | 102.50 | 102.50 | 2,751 |
| Aug 30, 2023 | 106.95 | 107.40 | 102.50 | 102.70 | 102.70 | 1,030 |
| Aug 29, 2023 | 104.50 | 104.50 | 100.60 | 102.90 | 102.90 | 587 |
| Aug 28, 2023 | 109.65 | 109.65 | 104.00 | 104.00 | 104.00 | 8,699 |
| Aug 25, 2023 | 108.50 | 108.50 | 106.25 | 108.00 | 108.00 | 1,029 |
| Aug 24, 2023 | 107.95 | 108.50 | 104.05 | 108.50 | 108.50 | 1,588 |
| Aug 23, 2023 | 100.95 | 105.65 | 99.00 | 105.65 | 105.65 | 6,944 |
| Aug 22, 2023 | 104.20 | 104.40 | 98.05 | 100.65 | 100.65 | 3,350 |
| Aug 21, 2023 | 101.25 | 103.70 | 101.00 | 103.00 | 103.00 | 202,878 |
| Aug 18, 2023 | 105.45 | 105.45 | 100.60 | 103.70 | 103.70 | 406 |
| Aug 17, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Aug 16, 2023 | 103.00 | 103.05 | 103.00 | 103.00 | 103.00 | 291 |
| Aug 14, 2023 | 108.95 | 108.95 | 102.25 | 106.00 | 106.00 | 1,031 |
| Aug 11, 2023 | 103.05 | 108.20 | 102.25 | 106.95 | 106.95 | 9,810 |
| Aug 10, 2023 | 103.05 | 104.90 | 102.80 | 103.05 | 103.05 | 42 |
| Aug 9, 2023 | 102.90 | 104.00 | 102.00 | 103.05 | 103.05 | 337 |
| Aug 8, 2023 | 104.90 | 104.90 | 102.90 | 103.00 | 103.00 | 526 |
| Aug 7, 2023 | 103.00 | 103.00 | 101.00 | 101.55 | 101.55 | 2,272 |
| Aug 4, 2023 | 103.50 | 105.50 | 103.50 | 103.60 | 103.60 | 777 |
| Aug 3, 2023 | 105.50 | 110.20 | 103.25 | 103.50 | 103.50 | 8,857 |
| Aug 2, 2023 | 105.50 | 105.50 | 102.10 | 105.00 | 105.00 | 8,295 |
| Aug 1, 2023 | 104.75 | 105.00 | 104.00 | 104.00 | 104.00 | 3,833 |
| Jul 31, 2023 | 107.60 | 109.00 | 104.00 | 104.75 | 104.75 | 10,454 |
| Jul 28, 2023 | 105.00 | 105.10 | 104.00 | 104.55 | 104.55 | 1,453 |
| Jul 27, 2023 | 105.00 | 106.15 | 102.35 | 104.50 | 104.50 | 4,858 |
| Jul 26, 2023 | 106.50 | 107.95 | 105.00 | 105.00 | 105.00 | 1,896 |
| Jul 25, 2023 | 106.00 | 107.00 | 105.25 | 106.50 | 106.50 | 908 |
| Jul 24, 2023 | 108.60 | 108.90 | 105.15 | 105.85 | 105.85 | 1,933 |
| Jul 21, 2023 | 100.30 | 108.70 | 100.30 | 108.60 | 108.60 | 3,118 |
| Jul 20, 2023 | 107.00 | 107.00 | 104.10 | 105.45 | 105.45 | 1,024 |
| Jul 19, 2023 | 104.70 | 107.00 | 101.60 | 107.00 | 107.00 | 4,778 |
| Jul 18, 2023 | 113.00 | 113.00 | 103.00 | 104.70 | 104.70 | 4,741 |
| Jul 17, 2023 | 103.25 | 108.40 | 102.50 | 108.15 | 108.15 | 3,179 |
| Jul 14, 2023 | 98.50 | 103.25 | 98.50 | 103.25 | 103.25 | 1,380 |
| Jul 13, 2023 | 101.05 | 101.85 | 98.00 | 98.35 | 98.35 | 4,922 |
| Jul 12, 2023 | 103.25 | 104.85 | 100.30 | 102.95 | 102.95 | 6,505 |
| Jul 11, 2023 | 111.95 | 111.95 | 103.60 | 105.30 | 105.30 | 13,048 |
| Jul 10, 2023 | 115.00 | 117.90 | 109.05 | 109.05 | 109.05 | 4,920 |
| Jul 7, 2023 | 113.90 | 116.60 | 110.50 | 114.75 | 114.75 | 41,900 |
| Jul 6, 2023 | 115.00 | 117.85 | 113.20 | 113.90 | 113.90 | 10,967 |
| Jul 5, 2023 | 114.20 | 118.45 | 114.20 | 116.05 | 116.05 | 16,777 |
| Jul 4, 2023 | 119.55 | 119.55 | 116.30 | 117.05 | 117.05 | 14,088 |
| Jul 3, 2023 | 110.55 | 120.30 | 110.55 | 117.60 | 117.60 | 67,968 |
| Jun 30, 2023 | 115.20 | 116.50 | 112.10 | 113.00 | 113.00 | 29,022 |
| Jun 28, 2023 | 115.00 | 116.90 | 114.50 | 115.20 | 115.20 | 33,161 |
| Jun 27, 2023 | 114.05 | 116.90 | 114.05 | 116.25 | 116.25 | 43,452 |
| Jun 26, 2023 | 116.85 | 117.85 | 114.10 | 115.70 | 115.70 | 39,412 |
| Jun 23, 2023 | 117.90 | 119.00 | 114.65 | 116.15 | 116.15 | 64,605 |
| Jun 22, 2023 | 119.95 | 123.20 | 115.00 | 116.55 | 116.55 | 175,841 |
| Jun 21, 2023 | 117.85 | 118.35 | 112.25 | 112.55 | 112.55 | 96,860 |
| Jun 20, 2023 | 109.40 | 116.85 | 109.00 | 116.05 | 116.05 | 68,159 |
| Jun 19, 2023 | 112.95 | 113.40 | 107.05 | 109.40 | 109.40 | 19,045 |
| Jun 16, 2023 | 112.10 | 116.95 | 108.20 | 111.50 | 111.50 | 30,463 |
| Jun 15, 2023 | 113.25 | 119.60 | 112.00 | 112.45 | 112.45 | 38,525 |
| Jun 14, 2023 | 116.80 | 116.80 | 113.00 | 114.60 | 114.60 | 19,995 |
| Jun 13, 2023 | 115.00 | 119.80 | 112.25 | 115.65 | 115.65 | 69,062 |
| Jun 12, 2023 | 113.90 | 117.25 | 112.05 | 114.55 | 114.55 | 110,829 |
| Jun 9, 2023 | 112.00 | 113.90 | 109.55 | 112.90 | 112.90 | 25,007 |
| Jun 8, 2023 | 114.50 | 117.80 | 110.10 | 112.00 | 112.00 | 22,310 |
| Jun 7, 2023 | 102.00 | 117.70 | 99.80 | 116.15 | 116.15 | 189,170 |
| Jun 6, 2023 | 106.85 | 108.25 | 100.00 | 101.40 | 101.40 | 239,700 |
| Jun 5, 2023 | 98.50 | 104.90 | 97.20 | 103.75 | 103.75 | 418,622 |
| Jun 2, 2023 | 96.15 | 97.95 | 94.55 | 96.65 | 96.65 | 52,165 |
| Jun 1, 2023 | 96.25 | 96.25 | 93.40 | 95.40 | 95.40 | 236,588 |
| May 31, 2023 | 95.80 | 97.00 | 93.50 | 93.95 | 93.95 | 10,207 |
| May 30, 2023 | 92.65 | 96.95 | 91.10 | 95.00 | 95.00 | 115,625 |
| May 29, 2023 | 94.45 | 95.90 | 93.05 | 94.95 | 94.95 | 14,338 |
| May 26, 2023 | 93.15 | 106.00 | 93.00 | 96.50 | 96.50 | 172,764 |
| May 25, 2023 | 95.70 | 96.20 | 93.60 | 94.15 | 94.15 | 1,874 |
| May 24, 2023 | 92.10 | 96.85 | 92.10 | 95.70 | 95.70 | 16,311 |
| May 23, 2023 | 91.95 | 95.60 | 90.10 | 94.80 | 94.80 | 15,968 |
| May 22, 2023 | 89.45 | 89.95 | 86.90 | 89.50 | 89.50 | 2,594 |
| May 19, 2023 | 88.60 | 90.00 | 86.25 | 87.15 | 87.15 | 6,385 |
| May 18, 2023 | 90.60 | 93.75 | 89.20 | 91.00 | 91.00 | 10,315 |
| May 17, 2023 | 92.20 | 92.20 | 88.05 | 90.00 | 90.00 | 25,533 |
| May 16, 2023 | 93.30 | 95.70 | 90.05 | 91.70 | 91.70 | 24,879 |
| May 15, 2023 | 93.05 | 94.80 | 92.10 | 92.45 | 92.45 | 20,234 |
| May 12, 2023 | 96.30 | 99.50 | 93.20 | 94.30 | 94.30 | 39,192 |
| May 11, 2023 | 97.90 | 106.85 | 96.65 | 100.00 | 100.00 | 562,094 |
| May 10, 2023 | 88.95 | 90.00 | 88.95 | 89.05 | 89.05 | 11,877 |
| May 9, 2023 | 86.80 | 90.75 | 83.55 | 88.60 | 88.60 | 23,523 |
| May 8, 2023 | 82.55 | 95.50 | 80.90 | 85.80 | 85.80 | 66,643 |
| May 5, 2023 | 82.85 | 83.70 | 82.05 | 82.50 | 82.50 | 4,043 |
| May 4, 2023 | 83.00 | 83.60 | 80.25 | 82.30 | 82.30 | 3,466 |
| May 3, 2023 | 81.10 | 84.30 | 81.00 | 83.00 | 83.00 | 9,480 |
| May 2, 2023 | 83.95 | 83.95 | 81.65 | 81.80 | 81.80 | 7,790 |
| Apr 28, 2023 | 81.45 | 83.30 | 81.45 | 81.95 | 81.95 | 3,171 |
| Apr 27, 2023 | 82.45 | 82.95 | 78.10 | 80.55 | 80.55 | 5,367 |
| Apr 26, 2023 | 83.50 | 86.95 | 78.55 | 81.45 | 81.45 | 23,017 |