NSE - Delayed Quote • INR
Network18 Media & Investments Limited (NETWORK18.NS)
At close: 3:29 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 85.05 | 88.90 | 85.05 | 87.60 | 87.60 | 529,744 |
| Apr 18, 2024 | 86.25 | 90.15 | 85.90 | 89.50 | 89.50 | 679,825 |
| Apr 16, 2024 | 85.25 | 89.00 | 84.65 | 85.90 | 85.90 | 618,123 |
| Apr 15, 2024 | 87.50 | 88.00 | 84.80 | 85.90 | 85.90 | 484,066 |
| Apr 12, 2024 | 89.00 | 90.70 | 88.00 | 89.25 | 89.25 | 377,751 |
| Apr 10, 2024 | 89.65 | 91.45 | 88.50 | 89.00 | 89.00 | 332,329 |
| Apr 9, 2024 | 93.35 | 93.35 | 89.00 | 89.45 | 89.45 | 310,546 |
| Apr 8, 2024 | 92.00 | 95.35 | 90.50 | 91.75 | 91.75 | 885,659 |
| Apr 5, 2024 | 92.00 | 92.80 | 90.00 | 90.85 | 90.85 | 413,670 |
| Apr 4, 2024 | 94.20 | 94.20 | 90.00 | 91.95 | 91.95 | 552,938 |
| Apr 3, 2024 | 90.75 | 93.20 | 89.90 | 92.40 | 92.40 | 492,710 |
| Apr 2, 2024 | 92.00 | 92.00 | 88.75 | 89.90 | 89.90 | 517,371 |
| Apr 1, 2024 | 86.60 | 90.50 | 86.60 | 90.40 | 90.40 | 474,390 |
| Mar 28, 2024 | 88.00 | 90.00 | 85.50 | 86.20 | 86.20 | 936,830 |
| Mar 27, 2024 | 92.00 | 92.50 | 87.00 | 87.50 | 87.50 | 1,125,479 |
| Mar 26, 2024 | 94.80 | 95.00 | 90.10 | 90.95 | 90.95 | 965,100 |
| Mar 22, 2024 | 87.10 | 91.40 | 87.05 | 91.40 | 91.40 | 2,283,407 |
| Mar 21, 2024 | 86.65 | 89.50 | 86.45 | 87.05 | 87.05 | 794,885 |
| Mar 20, 2024 | 90.40 | 90.40 | 84.85 | 86.00 | 86.00 | 721,783 |
| Mar 19, 2024 | 91.00 | 93.70 | 88.10 | 88.15 | 88.15 | 3,334,714 |
| Mar 18, 2024 | 90.40 | 93.25 | 89.00 | 92.70 | 92.70 | 1,425,814 |
| Mar 15, 2024 | 85.00 | 88.85 | 85.00 | 88.85 | 88.85 | 1,171,024 |
| Mar 14, 2024 | 82.95 | 86.45 | 82.00 | 84.65 | 84.65 | 2,634,033 |
| Mar 13, 2024 | 86.15 | 88.50 | 83.15 | 83.15 | 83.15 | 1,052,405 |
| Mar 12, 2024 | 92.10 | 92.10 | 87.45 | 87.50 | 87.50 | 1,268,595 |
| Mar 11, 2024 | 93.45 | 93.45 | 89.75 | 92.05 | 92.05 | 1,752,572 |
| Mar 7, 2024 | 86.00 | 95.00 | 86.00 | 93.45 | 93.45 | 2,212,892 |
| Mar 6, 2024 | 93.55 | 94.00 | 90.50 | 90.50 | 90.50 | 1,249,895 |
| Mar 5, 2024 | 98.50 | 98.50 | 95.25 | 95.25 | 95.25 | 1,581,037 |
| Mar 4, 2024 | 105.50 | 105.50 | 100.25 | 100.25 | 100.25 | 947,533 |
| Mar 1, 2024 | 104.00 | 106.80 | 101.65 | 102.45 | 102.45 | 2,650,635 |
| Feb 29, 2024 | 116.00 | 116.90 | 107.00 | 107.00 | 107.00 | 1,297,021 |
| Feb 28, 2024 | 117.45 | 118.00 | 110.80 | 112.60 | 112.60 | 897,347 |
| Feb 27, 2024 | 118.75 | 120.00 | 115.50 | 116.60 | 116.60 | 946,054 |
| Feb 26, 2024 | 119.90 | 121.40 | 116.05 | 118.60 | 118.60 | 976,784 |
| Feb 23, 2024 | 116.35 | 119.00 | 115.00 | 117.70 | 117.70 | 627,541 |
| Feb 22, 2024 | 114.70 | 118.45 | 109.40 | 116.35 | 116.35 | 612,739 |
| Feb 21, 2024 | 119.05 | 121.00 | 113.40 | 115.15 | 115.15 | 786,497 |
| Feb 20, 2024 | 119.05 | 121.00 | 116.10 | 119.00 | 119.00 | 966,896 |
| Feb 19, 2024 | 113.00 | 117.90 | 113.00 | 117.90 | 117.90 | 1,030,011 |
| Feb 16, 2024 | 112.65 | 113.80 | 110.55 | 112.30 | 112.30 | 470,835 |
| Feb 15, 2024 | 110.00 | 114.50 | 110.00 | 112.65 | 112.65 | 700,056 |
| Feb 14, 2024 | 105.00 | 109.90 | 103.10 | 109.50 | 109.50 | 596,131 |
| Feb 13, 2024 | 106.00 | 109.40 | 100.95 | 105.40 | 105.40 | 1,060,549 |
| Feb 12, 2024 | 108.40 | 111.25 | 103.55 | 106.25 | 106.25 | 1,098,594 |
| Feb 9, 2024 | 111.75 | 113.50 | 106.30 | 108.35 | 108.35 | 940,859 |
| Feb 8, 2024 | 110.35 | 114.90 | 109.05 | 111.70 | 111.70 | 797,940 |
| Feb 7, 2024 | 113.75 | 115.30 | 108.65 | 110.30 | 110.30 | 1,103,783 |
| Feb 6, 2024 | 114.45 | 117.70 | 112.00 | 113.70 | 113.70 | 626,137 |
| Feb 5, 2024 | 113.30 | 117.70 | 113.30 | 114.40 | 114.40 | 718,106 |
| Feb 2, 2024 | 115.95 | 119.80 | 112.00 | 113.15 | 113.15 | 791,588 |
| Feb 1, 2024 | 119.75 | 120.50 | 115.00 | 115.90 | 115.90 | 1,117,086 |
| Jan 31, 2024 | 118.00 | 120.00 | 112.15 | 117.00 | 117.00 | 1,527,059 |
| Jan 30, 2024 | 117.80 | 119.95 | 113.50 | 115.55 | 115.55 | 1,961,060 |
| Jan 29, 2024 | 120.05 | 124.65 | 108.50 | 117.00 | 117.00 | 4,318,200 |
| Jan 25, 2024 | 121.40 | 123.00 | 115.25 | 120.55 | 120.55 | 2,343,070 |
| Jan 24, 2024 | 113.00 | 122.85 | 108.90 | 120.40 | 120.40 | 6,978,011 |
| Jan 23, 2024 | 129.20 | 133.00 | 114.90 | 114.90 | 114.90 | 4,205,694 |
| Jan 19, 2024 | 128.30 | 135.70 | 124.20 | 127.10 | 127.10 | 7,831,021 |
| Jan 18, 2024 | 130.00 | 131.95 | 118.55 | 126.25 | 126.25 | 9,448,674 |
| Jan 17, 2024 | 114.00 | 130.40 | 111.15 | 129.70 | 129.70 | 22,769,867 |
| Jan 16, 2024 | 124.30 | 125.00 | 115.25 | 118.55 | 118.55 | 3,763,555 |
| Jan 15, 2024 | 125.35 | 128.30 | 120.30 | 122.85 | 122.85 | 4,735,544 |
| Jan 12, 2024 | 131.00 | 131.30 | 123.70 | 124.20 | 124.20 | 8,052,773 |
| Jan 11, 2024 | 125.10 | 135.00 | 120.35 | 130.95 | 130.95 | 62,439,033 |
| Jan 10, 2024 | 99.50 | 119.40 | 99.05 | 119.40 | 119.40 | 56,679,209 |
| Jan 9, 2024 | 101.65 | 104.00 | 98.10 | 99.50 | 99.50 | 10,449,774 |
| Jan 8, 2024 | 93.65 | 104.80 | 93.45 | 100.55 | 100.55 | 39,704,312 |
| Jan 5, 2024 | 92.40 | 97.65 | 91.25 | 93.05 | 93.05 | 17,934,482 |
| Jan 4, 2024 | 90.00 | 92.05 | 89.50 | 90.25 | 90.25 | 3,912,059 |
| Jan 3, 2024 | 89.95 | 92.35 | 89.30 | 89.70 | 89.70 | 4,532,851 |
| Jan 2, 2024 | 88.50 | 90.95 | 87.05 | 89.55 | 89.55 | 4,846,393 |
| Jan 1, 2024 | 88.35 | 90.80 | 88.00 | 88.50 | 88.50 | 4,707,765 |
| Dec 29, 2023 | 88.10 | 88.65 | 87.00 | 87.35 | 87.35 | 2,835,004 |
| Dec 28, 2023 | 89.00 | 89.45 | 86.80 | 88.05 | 88.05 | 2,918,525 |
| Dec 27, 2023 | 89.45 | 89.45 | 87.00 | 88.90 | 88.90 | 3,610,475 |
| Dec 26, 2023 | 88.00 | 92.30 | 88.00 | 88.85 | 88.85 | 15,233,228 |
| Dec 22, 2023 | 86.15 | 87.30 | 84.80 | 86.10 | 86.10 | 3,116,726 |
| Dec 21, 2023 | 82.80 | 86.20 | 81.60 | 85.90 | 85.90 | 6,166,386 |
| Dec 20, 2023 | 88.20 | 91.70 | 82.00 | 83.15 | 83.15 | 11,328,597 |
| Dec 19, 2023 | 86.25 | 88.65 | 86.25 | 87.65 | 87.65 | 5,041,416 |
| Dec 18, 2023 | 86.20 | 87.70 | 85.80 | 86.20 | 86.20 | 3,113,319 |
| Dec 15, 2023 | 87.00 | 87.55 | 84.70 | 85.90 | 85.90 | 5,278,351 |
| Dec 14, 2023 | 87.95 | 88.35 | 85.00 | 86.40 | 86.40 | 6,421,534 |
| Dec 13, 2023 | 87.50 | 88.35 | 86.50 | 86.70 | 86.70 | 4,015,788 |
| Dec 12, 2023 | 86.00 | 87.50 | 84.25 | 86.65 | 86.65 | 10,353,864 |
| Dec 11, 2023 | 87.60 | 88.70 | 84.10 | 84.55 | 84.55 | 7,212,876 |
| Dec 8, 2023 | 91.65 | 91.70 | 86.30 | 87.55 | 87.55 | 9,986,562 |
| Dec 7, 2023 | 98.40 | 98.40 | 88.30 | 90.65 | 90.65 | 22,462,892 |
| Dec 6, 2023 | 91.20 | 100.40 | 90.80 | 98.45 | 98.45 | 24,779,755 |
| Dec 5, 2023 | 89.60 | 93.00 | 86.80 | 90.80 | 90.80 | 11,069,514 |
| Dec 4, 2023 | 89.30 | 91.75 | 87.15 | 88.70 | 88.70 | 7,497,331 |
| Dec 1, 2023 | 86.90 | 94.20 | 86.10 | 87.70 | 87.70 | 33,342,752 |
| Nov 30, 2023 | 84.30 | 88.10 | 82.35 | 86.55 | 86.55 | 6,200,848 |
| Nov 29, 2023 | 83.50 | 88.25 | 83.15 | 84.20 | 84.20 | 9,147,701 |
| Nov 28, 2023 | 84.00 | 85.25 | 82.50 | 82.90 | 82.90 | 1,830,051 |
| Nov 24, 2023 | 82.85 | 86.45 | 82.85 | 83.45 | 83.45 | 4,505,434 |
| Nov 23, 2023 | 82.75 | 84.40 | 81.70 | 82.40 | 82.40 | 2,265,011 |
| Nov 22, 2023 | 85.60 | 86.05 | 80.60 | 82.10 | 82.10 | 3,923,456 |
| Nov 21, 2023 | 83.50 | 87.50 | 83.30 | 85.50 | 85.50 | 7,088,939 |
| Nov 20, 2023 | 85.15 | 86.50 | 82.35 | 82.95 | 82.95 | 3,133,981 |
| Nov 17, 2023 | 85.40 | 88.30 | 84.35 | 85.15 | 85.15 | 7,169,937 |
| Nov 16, 2023 | 84.35 | 87.70 | 82.35 | 85.60 | 85.60 | 16,867,925 |
| Nov 15, 2023 | 76.60 | 84.65 | 76.10 | 83.60 | 83.60 | 26,111,975 |
| Nov 13, 2023 | 77.85 | 77.85 | 75.50 | 76.00 | 76.00 | 2,140,018 |
| Nov 10, 2023 | 71.80 | 78.00 | 71.35 | 77.25 | 77.25 | 7,612,225 |
| Nov 9, 2023 | 72.25 | 73.50 | 71.00 | 71.95 | 71.95 | 2,316,966 |
| Nov 8, 2023 | 71.30 | 72.85 | 71.05 | 72.00 | 72.00 | 1,792,025 |
| Nov 7, 2023 | 72.05 | 72.15 | 70.75 | 70.90 | 70.90 | 1,410,643 |
| Nov 6, 2023 | 71.75 | 73.00 | 70.65 | 71.70 | 71.70 | 3,207,374 |
| Nov 3, 2023 | 68.05 | 73.40 | 67.95 | 70.90 | 70.90 | 11,499,276 |
| Nov 2, 2023 | 67.70 | 68.20 | 67.30 | 67.60 | 67.60 | 1,385,953 |
| Nov 1, 2023 | 68.60 | 68.95 | 66.70 | 67.05 | 67.05 | 1,199,373 |
| Oct 31, 2023 | 69.50 | 70.25 | 68.00 | 68.20 | 68.20 | 1,246,817 |
| Oct 30, 2023 | 68.40 | 69.65 | 67.85 | 69.20 | 69.20 | 1,233,089 |
| Oct 27, 2023 | 69.25 | 70.35 | 68.35 | 68.75 | 68.75 | 1,717,197 |
| Oct 26, 2023 | 67.35 | 69.05 | 65.75 | 68.20 | 68.20 | 3,054,146 |
| Oct 25, 2023 | 71.45 | 71.80 | 66.70 | 68.60 | 68.60 | 5,435,671 |
| Oct 23, 2023 | 77.20 | 77.50 | 68.30 | 70.00 | 70.00 | 5,641,712 |
| Oct 20, 2023 | 77.80 | 79.85 | 75.70 | 76.80 | 76.80 | 4,158,021 |
| Oct 19, 2023 | 77.80 | 79.20 | 76.95 | 77.85 | 77.85 | 3,218,579 |
| Oct 18, 2023 | 77.90 | 79.10 | 75.45 | 77.95 | 77.95 | 4,705,235 |
| Oct 17, 2023 | 79.20 | 81.00 | 77.20 | 77.65 | 77.65 | 4,117,073 |
| Oct 16, 2023 | 79.50 | 79.90 | 77.70 | 78.75 | 78.75 | 4,056,061 |
| Oct 13, 2023 | 79.40 | 81.75 | 78.20 | 78.75 | 78.75 | 10,492,384 |
| Oct 12, 2023 | 72.45 | 82.50 | 72.30 | 80.55 | 80.55 | 59,750,951 |
| Oct 11, 2023 | 72.20 | 73.00 | 71.45 | 72.20 | 72.20 | 2,697,362 |
| Oct 10, 2023 | 71.65 | 73.85 | 71.25 | 71.65 | 71.65 | 3,462,092 |
| Oct 9, 2023 | 71.80 | 71.80 | 69.35 | 70.95 | 70.95 | 3,838,722 |
| Oct 6, 2023 | 73.50 | 75.90 | 72.00 | 72.40 | 72.40 | 12,483,263 |
| Oct 5, 2023 | 68.50 | 73.45 | 68.50 | 72.85 | 72.85 | 17,937,485 |
| Oct 4, 2023 | 68.55 | 70.40 | 67.10 | 68.05 | 68.05 | 7,626,813 |
| Oct 3, 2023 | 63.85 | 70.60 | 63.30 | 68.55 | 68.55 | 24,032,355 |
| Sep 29, 2023 | 63.60 | 65.65 | 62.80 | 63.85 | 63.85 | 8,073,583 |
| Sep 28, 2023 | 64.30 | 64.35 | 62.95 | 63.20 | 63.20 | 1,977,421 |
| Sep 27, 2023 | 64.45 | 64.75 | 63.40 | 63.95 | 63.95 | 1,570,644 |
| Sep 26, 2023 | 65.95 | 66.10 | 64.10 | 64.50 | 64.50 | 2,190,998 |
| Sep 25, 2023 | 67.55 | 68.00 | 65.50 | 65.95 | 65.95 | 5,124,881 |
| Sep 22, 2023 | 67.50 | 68.50 | 65.90 | 68.05 | 68.05 | 1,691,904 |
| Sep 21, 2023 | 66.40 | 68.40 | 66.25 | 67.35 | 67.35 | 1,698,551 |
| Sep 20, 2023 | 66.10 | 67.30 | 65.00 | 66.65 | 66.65 | 1,412,990 |
| Sep 18, 2023 | 66.15 | 68.15 | 65.80 | 66.15 | 66.15 | 1,516,093 |
| Sep 15, 2023 | 68.80 | 69.25 | 65.40 | 66.15 | 66.15 | 2,700,191 |
| Sep 14, 2023 | 68.70 | 69.35 | 68.00 | 68.55 | 68.55 | 765,203 |
| Sep 13, 2023 | 66.50 | 68.80 | 65.35 | 68.55 | 68.55 | 2,605,982 |
| Sep 12, 2023 | 71.25 | 71.35 | 65.30 | 65.85 | 65.85 | 2,999,735 |
| Sep 11, 2023 | 72.50 | 72.90 | 70.70 | 70.95 | 70.95 | 1,329,558 |
| Sep 8, 2023 | 71.75 | 73.65 | 71.60 | 72.15 | 72.15 | 2,576,192 |
| Sep 7, 2023 | 72.40 | 72.75 | 70.45 | 70.75 | 70.75 | 2,247,122 |
| Sep 6, 2023 | 74.60 | 74.95 | 71.80 | 72.15 | 72.15 | 2,008,479 |
| Sep 5, 2023 | 71.25 | 76.40 | 71.20 | 74.45 | 74.45 | 10,335,358 |
| Sep 4, 2023 | 69.70 | 71.55 | 68.70 | 70.75 | 70.75 | 2,740,783 |
| Sep 1, 2023 | 72.00 | 73.80 | 68.40 | 69.15 | 69.15 | 9,875,973 |
| Aug 31, 2023 | 69.10 | 69.65 | 67.60 | 68.35 | 68.35 | 1,083,470 |
| Aug 30, 2023 | 69.55 | 70.10 | 68.55 | 68.75 | 68.75 | 1,484,963 |
| Aug 29, 2023 | 68.65 | 72.25 | 68.60 | 69.40 | 69.40 | 6,150,554 |
| Aug 28, 2023 | 68.00 | 69.75 | 67.70 | 68.65 | 68.65 | 2,605,972 |
| Aug 25, 2023 | 66.80 | 68.80 | 65.50 | 67.50 | 67.50 | 2,962,569 |
| Aug 24, 2023 | 68.35 | 68.90 | 66.00 | 66.95 | 66.95 | 1,783,341 |
| Aug 23, 2023 | 68.10 | 70.70 | 67.40 | 67.85 | 67.85 | 5,071,411 |
| Aug 22, 2023 | 63.85 | 68.95 | 63.70 | 67.80 | 67.80 | 13,367,483 |
| Aug 21, 2023 | 63.85 | 64.40 | 62.90 | 63.70 | 63.70 | 2,340,975 |
| Aug 18, 2023 | 61.15 | 64.30 | 61.00 | 63.50 | 63.50 | 3,980,773 |
| Aug 17, 2023 | 62.75 | 62.85 | 60.60 | 60.95 | 60.95 | 1,165,731 |
| Aug 16, 2023 | 61.10 | 63.30 | 60.95 | 62.55 | 62.55 | 2,509,069 |
| Aug 14, 2023 | 62.25 | 62.30 | 60.45 | 61.25 | 61.25 | 1,242,232 |
| Aug 11, 2023 | 62.20 | 63.40 | 61.65 | 62.20 | 62.20 | 1,808,549 |
| Aug 10, 2023 | 60.20 | 62.20 | 60.20 | 62.00 | 62.00 | 3,779,809 |
| Aug 9, 2023 | 60.45 | 60.70 | 59.90 | 60.05 | 60.05 | 802,727 |
| Aug 8, 2023 | 59.30 | 60.85 | 58.80 | 60.20 | 60.20 | 2,473,607 |
| Aug 7, 2023 | 58.10 | 59.40 | 57.80 | 59.05 | 59.05 | 963,826 |
| Aug 4, 2023 | 58.70 | 58.95 | 57.85 | 58.15 | 58.15 | 666,009 |
| Aug 3, 2023 | 58.05 | 58.90 | 57.65 | 58.55 | 58.55 | 853,695 |
| Aug 2, 2023 | 58.05 | 59.00 | 57.25 | 58.15 | 58.15 | 1,582,481 |
| Aug 1, 2023 | 58.15 | 58.80 | 57.90 | 58.05 | 58.05 | 741,929 |
| Jul 31, 2023 | 58.70 | 59.20 | 58.00 | 58.25 | 58.25 | 990,016 |
| Jul 28, 2023 | 57.45 | 59.50 | 57.45 | 58.45 | 58.45 | 1,700,744 |
| Jul 27, 2023 | 58.60 | 58.85 | 57.25 | 57.45 | 57.45 | 1,068,680 |
| Jul 26, 2023 | 57.55 | 59.00 | 57.35 | 58.30 | 58.30 | 1,509,595 |
| Jul 25, 2023 | 58.35 | 58.95 | 57.15 | 57.40 | 57.40 | 1,234,663 |
| Jul 24, 2023 | 59.00 | 59.60 | 58.05 | 58.25 | 58.25 | 1,569,713 |
| Jul 21, 2023 | 59.50 | 59.65 | 58.40 | 58.80 | 58.80 | 1,621,085 |
| Jul 20, 2023 | 60.45 | 61.00 | 59.45 | 59.70 | 59.70 | 3,013,954 |
| Jul 19, 2023 | 65.35 | 68.50 | 58.05 | 59.50 | 59.50 | 22,333,111 |
| Jul 18, 2023 | 65.45 | 65.55 | 63.10 | 64.35 | 64.35 | 1,248,565 |
| Jul 17, 2023 | 63.55 | 65.65 | 63.00 | 65.00 | 65.00 | 2,034,550 |
| Jul 14, 2023 | 63.20 | 64.10 | 62.50 | 63.50 | 63.50 | 870,218 |
| Jul 13, 2023 | 63.60 | 64.60 | 61.75 | 62.80 | 62.80 | 969,097 |
| Jul 12, 2023 | 63.30 | 64.50 | 62.95 | 63.45 | 63.45 | 983,414 |
| Jul 11, 2023 | 63.65 | 64.25 | 62.65 | 63.05 | 63.05 | 617,620 |
| Jul 10, 2023 | 64.40 | 65.65 | 62.85 | 63.30 | 63.30 | 1,418,810 |
| Jul 7, 2023 | 63.80 | 64.80 | 63.05 | 64.15 | 64.15 | 1,366,271 |
| Jul 6, 2023 | 62.50 | 64.30 | 62.35 | 63.55 | 63.55 | 1,101,782 |
| Jul 5, 2023 | 62.50 | 62.85 | 61.95 | 62.55 | 62.55 | 689,523 |
| Jul 4, 2023 | 62.40 | 63.65 | 62.20 | 62.45 | 62.45 | 1,465,241 |
| Jul 3, 2023 | 63.10 | 63.45 | 61.55 | 62.00 | 62.00 | 1,293,899 |
| Jun 30, 2023 | 63.10 | 63.60 | 62.45 | 62.80 | 62.80 | 715,083 |
| Jun 28, 2023 | 63.70 | 63.80 | 62.40 | 62.85 | 62.85 | 589,179 |
| Jun 27, 2023 | 63.70 | 64.20 | 62.70 | 63.30 | 63.30 | 702,889 |
| Jun 26, 2023 | 63.10 | 63.60 | 62.55 | 63.30 | 63.30 | 685,823 |
| Jun 23, 2023 | 65.20 | 65.20 | 62.80 | 63.15 | 63.15 | 1,816,862 |
| Jun 22, 2023 | 66.10 | 67.10 | 64.50 | 65.25 | 65.25 | 1,263,151 |
| Jun 21, 2023 | 66.45 | 68.30 | 65.50 | 65.75 | 65.75 | 2,326,508 |
| Jun 20, 2023 | 66.50 | 66.95 | 64.30 | 66.15 | 66.15 | 2,764,294 |
| Jun 19, 2023 | 66.30 | 67.35 | 65.40 | 66.50 | 66.50 | 1,808,642 |
| Jun 16, 2023 | 62.95 | 66.50 | 62.95 | 65.60 | 65.60 | 3,313,152 |
| Jun 15, 2023 | 64.00 | 64.40 | 62.65 | 62.95 | 62.95 | 759,182 |
| Jun 14, 2023 | 64.70 | 65.30 | 63.60 | 63.85 | 63.85 | 783,712 |
| Jun 13, 2023 | 63.80 | 65.75 | 63.70 | 64.65 | 64.65 | 1,889,838 |
| Jun 12, 2023 | 64.10 | 64.70 | 63.20 | 63.55 | 63.55 | 1,348,770 |
| Jun 9, 2023 | 64.65 | 65.50 | 63.35 | 63.75 | 63.75 | 1,139,918 |
| Jun 8, 2023 | 67.05 | 67.25 | 64.10 | 64.35 | 64.35 | 1,489,966 |
| Jun 7, 2023 | 65.55 | 67.50 | 65.35 | 66.75 | 66.75 | 2,279,040 |
| Jun 6, 2023 | 64.80 | 65.90 | 64.35 | 65.35 | 65.35 | 1,236,137 |
| Jun 5, 2023 | 66.20 | 66.70 | 64.35 | 64.65 | 64.65 | 1,964,731 |
| Jun 2, 2023 | 65.20 | 67.15 | 64.45 | 66.20 | 66.20 | 6,384,130 |
| Jun 1, 2023 | 61.80 | 65.90 | 61.30 | 65.15 | 65.15 | 7,456,677 |
| May 31, 2023 | 61.00 | 61.90 | 60.20 | 61.30 | 61.30 | 1,058,207 |
| May 30, 2023 | 61.35 | 62.20 | 60.90 | 61.25 | 61.25 | 1,539,456 |
| May 29, 2023 | 60.75 | 62.60 | 59.60 | 61.10 | 61.10 | 2,768,381 |
| May 26, 2023 | 60.45 | 62.00 | 60.00 | 60.20 | 60.20 | 1,295,875 |
| May 25, 2023 | 60.95 | 61.50 | 59.60 | 60.35 | 60.35 | 1,467,373 |
| May 24, 2023 | 59.90 | 62.70 | 59.75 | 60.65 | 60.65 | 5,409,890 |
| May 23, 2023 | 58.50 | 61.00 | 56.60 | 59.80 | 59.80 | 2,751,043 |
| May 22, 2023 | 58.45 | 58.85 | 57.90 | 58.30 | 58.30 | 586,302 |
| May 19, 2023 | 57.85 | 59.60 | 57.20 | 58.50 | 58.50 | 1,146,616 |
| May 18, 2023 | 59.30 | 60.70 | 57.50 | 57.75 | 57.75 | 1,183,740 |
| May 17, 2023 | 59.50 | 60.40 | 58.55 | 59.25 | 59.25 | 757,275 |
| May 16, 2023 | 61.00 | 61.00 | 59.20 | 59.55 | 59.55 | 1,201,500 |
| May 15, 2023 | 58.10 | 61.00 | 57.80 | 60.60 | 60.60 | 3,832,013 |
| May 12, 2023 | 58.50 | 60.00 | 57.40 | 58.10 | 58.10 | 1,440,445 |
| May 11, 2023 | 58.95 | 59.90 | 58.10 | 58.60 | 58.60 | 1,382,340 |
| May 10, 2023 | 56.50 | 60.95 | 55.40 | 59.25 | 59.25 | 7,653,455 |
| May 9, 2023 | 57.40 | 58.15 | 56.05 | 56.25 | 56.25 | 436,284 |
| May 8, 2023 | 58.00 | 58.15 | 56.85 | 57.10 | 57.10 | 563,979 |
| May 5, 2023 | 59.40 | 59.95 | 57.30 | 57.50 | 57.50 | 701,593 |
| May 4, 2023 | 58.40 | 60.65 | 58.35 | 59.55 | 59.55 | 1,372,265 |
| May 3, 2023 | 58.50 | 60.35 | 57.70 | 58.35 | 58.35 | 1,451,964 |
| May 2, 2023 | 58.25 | 59.15 | 58.00 | 58.40 | 58.40 | 658,825 |
| Apr 28, 2023 | 59.00 | 59.40 | 57.75 | 58.05 | 58.05 | 1,333,972 |
| Apr 27, 2023 | 55.15 | 62.40 | 54.90 | 58.90 | 58.90 | 7,242,741 |
| Apr 26, 2023 | 55.30 | 56.75 | 54.80 | 55.00 | 55.00 | 621,675 |
| Apr 25, 2023 | 54.40 | 55.75 | 54.10 | 54.95 | 54.95 | 564,123 |
| Apr 24, 2023 | 54.75 | 54.75 | 53.50 | 54.25 | 54.25 | 453,363 |
| Apr 21, 2023 | 54.90 | 55.25 | 53.85 | 54.20 | 54.20 | 384,591 |
| Apr 20, 2023 | 55.00 | 55.30 | 54.60 | 54.80 | 54.80 | 449,882 |
| Apr 19, 2023 | 55.40 | 56.20 | 54.80 | 55.00 | 55.00 | 770,915 |