BSE - Delayed Quote • INR
Pee Cee Cosma Sope Limited (PCCOSMA.BO)
At close: 3:26 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 24, 2024 | 424.90 | 438.75 | 408.80 | 417.05 | 417.05 | 3,615 |
| Apr 23, 2024 | 415.65 | 417.90 | 407.80 | 414.80 | 414.80 | 2,758 |
| Apr 22, 2024 | 408.00 | 410.00 | 400.15 | 407.65 | 407.65 | 1,762 |
| Apr 19, 2024 | 400.00 | 413.65 | 400.00 | 408.75 | 408.75 | 3,030 |
| Apr 18, 2024 | 419.80 | 424.55 | 400.00 | 403.25 | 403.25 | 4,407 |
| Apr 16, 2024 | 411.00 | 425.00 | 407.30 | 410.35 | 410.35 | 1,003 |
| Apr 15, 2024 | 406.05 | 418.90 | 402.00 | 413.40 | 413.40 | 1,195 |
| Apr 12, 2024 | 417.35 | 421.95 | 401.25 | 419.45 | 419.45 | 2,699 |
| Apr 10, 2024 | 412.35 | 423.40 | 412.25 | 422.45 | 422.45 | 849 |
| Apr 9, 2024 | 436.00 | 436.00 | 417.05 | 424.45 | 424.45 | 2,035 |
| Apr 8, 2024 | 423.00 | 442.00 | 417.00 | 428.15 | 428.15 | 6,767 |
| Apr 5, 2024 | 404.00 | 423.95 | 397.80 | 414.90 | 414.90 | 5,103 |
| Apr 4, 2024 | 405.00 | 405.00 | 393.00 | 395.05 | 395.05 | 2,623 |
| Apr 3, 2024 | 392.75 | 404.75 | 390.00 | 394.75 | 394.75 | 4,498 |
| Apr 2, 2024 | 399.00 | 399.00 | 386.00 | 391.05 | 391.05 | 1,610 |
| Apr 1, 2024 | 398.70 | 398.70 | 390.00 | 391.05 | 391.05 | 440 |
| Mar 28, 2024 | 399.85 | 399.85 | 372.70 | 391.80 | 391.80 | 2,229 |
| Mar 27, 2024 | 393.85 | 398.75 | 383.05 | 390.90 | 390.90 | 654 |
| Mar 26, 2024 | 396.00 | 396.00 | 385.65 | 390.65 | 390.65 | 876 |
| Mar 22, 2024 | 396.00 | 400.00 | 386.00 | 393.55 | 393.55 | 1,405 |
| Mar 21, 2024 | 407.00 | 407.00 | 389.90 | 394.55 | 394.55 | 3,796 |
| Mar 20, 2024 | 386.00 | 394.50 | 386.00 | 389.95 | 389.95 | 1,145 |
| Mar 19, 2024 | 381.00 | 390.00 | 375.00 | 390.00 | 390.00 | 89 |
| Mar 18, 2024 | 390.00 | 390.00 | 364.30 | 382.90 | 382.90 | 1,460 |
| Mar 14, 2024 | 350.15 | 375.15 | 340.30 | 375.15 | 375.15 | 3,260 |
| Mar 13, 2024 | 384.90 | 384.90 | 356.25 | 357.30 | 357.30 | 7,930 |
| Mar 12, 2024 | 393.95 | 393.95 | 366.05 | 374.95 | 374.95 | 6,786 |
| Mar 11, 2024 | 392.15 | 410.45 | 376.00 | 383.35 | 383.35 | 5,067 |
| Mar 7, 2024 | 381.65 | 392.15 | 362.65 | 391.15 | 391.15 | 2,492 |
| Mar 6, 2024 | 371.00 | 379.90 | 362.75 | 373.50 | 373.50 | 1,655 |
| Mar 5, 2024 | 373.50 | 390.40 | 371.30 | 376.05 | 376.05 | 4,085 |
| Mar 4, 2024 | 400.00 | 418.40 | 388.60 | 388.75 | 388.75 | 9,436 |
| Mar 1, 2024 | 423.70 | 423.70 | 410.30 | 416.45 | 416.45 | 3,997 |
| Feb 29, 2024 | 397.00 | 418.05 | 397.00 | 411.75 | 411.75 | 4,484 |
| Feb 28, 2024 | 404.80 | 408.20 | 392.50 | 408.20 | 408.20 | 12,815 |
| Feb 27, 2024 | 388.75 | 413.60 | 388.75 | 388.80 | 388.80 | 25,914 |
| Feb 26, 2024 | 409.20 | 452.20 | 409.20 | 409.20 | 409.20 | 33,894 |
| Feb 23, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | 988 |
| Feb 22, 2024 | 453.35 | 453.35 | 453.35 | 453.35 | 453.35 | 1,774 |
| Feb 21, 2024 | 525.75 | 525.75 | 475.75 | 477.20 | 477.20 | 46,767 |
| Feb 20, 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | 7,870 |
| Feb 19, 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | 4,593 |
| Feb 16, 2024 | 454.25 | 454.25 | 454.25 | 454.25 | 454.25 | 5,888 |
| Feb 15, 2024 | 432.00 | 432.65 | 432.00 | 432.65 | 432.65 | 13,124 |
| Feb 14, 2024 | 412.05 | 412.05 | 400.00 | 412.05 | 412.05 | 32,961 |
| Feb 13, 2024 | 374.60 | 374.60 | 370.00 | 374.60 | 374.60 | 62,772 |
| Feb 12, 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 7,367 |
| Feb 9, 2024 | 324.00 | 324.00 | 302.15 | 309.60 | 309.60 | 5,857 |
| Feb 8, 2024 | 319.95 | 332.10 | 311.05 | 315.10 | 315.10 | 15,258 |
| Feb 7, 2024 | 331.95 | 331.95 | 309.95 | 311.80 | 311.80 | 6,845 |
| Feb 6, 2024 | 321.60 | 325.00 | 317.80 | 318.00 | 318.00 | 5,381 |
| Feb 5, 2024 | 327.00 | 348.75 | 312.00 | 319.30 | 319.30 | 6,801 |
| Feb 2, 2024 | 324.70 | 329.85 | 316.00 | 317.45 | 317.45 | 12,643 |
| Feb 1, 2024 | 320.00 | 320.25 | 310.00 | 316.10 | 316.10 | 15,171 |
| Jan 31, 2024 | 330.00 | 330.00 | 310.00 | 318.05 | 318.05 | 4,058 |
| Jan 30, 2024 | 334.75 | 335.00 | 320.00 | 323.00 | 323.00 | 1,689 |
| Jan 29, 2024 | 360.05 | 360.05 | 306.70 | 317.20 | 317.20 | 8,642 |
| Jan 25, 2024 | 351.90 | 351.90 | 329.10 | 332.00 | 332.00 | 2,556 |
| Jan 24, 2024 | 348.90 | 350.00 | 332.00 | 344.65 | 344.65 | 1,227 |
| Jan 23, 2024 | 344.90 | 356.00 | 327.70 | 348.95 | 348.95 | 3,017 |
| Jan 19, 2024 | 360.00 | 360.00 | 330.00 | 349.75 | 349.75 | 844 |
| Jan 18, 2024 | 330.00 | 350.00 | 330.00 | 344.90 | 344.90 | 1,116 |
| Jan 17, 2024 | 349.00 | 349.00 | 331.10 | 334.45 | 334.45 | 483 |
| Jan 16, 2024 | 356.95 | 356.95 | 338.00 | 340.00 | 340.00 | 3,496 |
| Jan 15, 2024 | 352.00 | 359.60 | 340.65 | 349.95 | 349.95 | 1,112 |
| Jan 12, 2024 | 364.00 | 366.60 | 341.05 | 350.00 | 350.00 | 4,218 |
| Jan 11, 2024 | 360.00 | 360.00 | 342.00 | 349.15 | 349.15 | 2,451 |
| Jan 10, 2024 | 348.00 | 379.85 | 348.00 | 350.00 | 350.00 | 4,184 |
| Jan 9, 2024 | 375.00 | 375.00 | 359.00 | 364.40 | 364.40 | 4,090 |
| Jan 8, 2024 | 350.00 | 358.10 | 340.00 | 357.85 | 357.85 | 5,581 |
| Jan 5, 2024 | 323.00 | 343.40 | 323.00 | 341.05 | 341.05 | 10,132 |
| Jan 4, 2024 | 356.70 | 356.70 | 323.00 | 327.05 | 327.05 | 10,700 |
| Jan 3, 2024 | 338.50 | 368.95 | 335.60 | 340.00 | 340.00 | 7,577 |
| Jan 2, 2024 | 361.75 | 361.75 | 339.00 | 353.25 | 353.25 | 1,211 |
| Jan 1, 2024 | 355.05 | 355.05 | 338.00 | 355.00 | 355.00 | 2,137 |
| Dec 29, 2023 | 333.95 | 368.00 | 333.95 | 355.05 | 355.05 | 2,373 |
| Dec 28, 2023 | 379.70 | 379.70 | 351.50 | 351.50 | 351.50 | 5,589 |
| Dec 27, 2023 | 386.00 | 386.00 | 362.05 | 370.00 | 370.00 | 549 |
| Dec 26, 2023 | 352.15 | 369.75 | 350.00 | 369.75 | 369.75 | 2,102 |
| Dec 22, 2023 | 346.00 | 363.20 | 328.70 | 352.15 | 352.15 | 5,463 |
| Dec 21, 2023 | 347.00 | 364.00 | 345.95 | 345.95 | 345.95 | 4,541 |
| Dec 20, 2023 | 384.00 | 384.00 | 364.15 | 364.15 | 364.15 | 5,986 |
| Dec 19, 2023 | 401.45 | 401.45 | 383.30 | 383.30 | 383.30 | 7,838 |
| Dec 18, 2023 | 405.00 | 435.00 | 403.45 | 403.45 | 403.45 | 2,393 |
| Dec 15, 2023 | 425.00 | 440.00 | 418.00 | 424.65 | 424.65 | 856 |
| Dec 14, 2023 | 411.00 | 426.00 | 404.00 | 424.85 | 424.85 | 710 |
| Dec 13, 2023 | 425.00 | 427.00 | 411.00 | 412.35 | 412.35 | 814 |
| Dec 12, 2023 | 429.45 | 439.95 | 400.00 | 406.90 | 406.90 | 3,465 |
| Dec 11, 2023 | 429.50 | 433.00 | 404.00 | 421.00 | 421.00 | 1,715 |
| Dec 8, 2023 | 404.00 | 420.00 | 385.05 | 412.80 | 412.80 | 5,435 |
| Dec 7, 2023 | 426.30 | 426.30 | 405.00 | 405.30 | 405.30 | 3,958 |
| Dec 6, 2023 | 438.00 | 442.00 | 418.10 | 426.30 | 426.30 | 3,392 |
| Dec 5, 2023 | 467.00 | 477.80 | 440.10 | 440.10 | 440.10 | 1,454 |
| Dec 4, 2023 | 488.00 | 488.00 | 443.10 | 463.25 | 463.25 | 1,782 |
| Dec 1, 2023 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | 502 |
| Nov 30, 2023 | 477.00 | 477.00 | 475.90 | 475.90 | 475.90 | 378 |
| Nov 29, 2023 | 476.10 | 485.60 | 476.05 | 485.60 | 485.60 | 888 |
| Nov 28, 2023 | 478.05 | 478.05 | 476.10 | 476.10 | 476.10 | 279 |
| Nov 24, 2023 | 469.45 | 469.45 | 468.90 | 468.90 | 468.90 | 658 |
| Nov 23, 2023 | 480.00 | 480.00 | 469.45 | 469.45 | 469.45 | 742 |
| Nov 22, 2023 | 470.00 | 479.00 | 460.80 | 479.00 | 479.00 | 193 |
| Nov 21, 2023 | 451.80 | 470.20 | 451.80 | 470.20 | 470.20 | 319 |
| Nov 20, 2023 | 461.00 | 469.00 | 461.00 | 461.00 | 461.00 | 260 |
| Nov 17, 2023 | 480.00 | 480.00 | 470.40 | 470.40 | 470.40 | 128 |
| Nov 16, 2023 | 490.80 | 490.80 | 479.85 | 480.00 | 480.00 | 938 |
| Nov 15, 2023 | 490.00 | 490.00 | 481.20 | 481.20 | 481.20 | 504 |
| Nov 13, 2023 | 510.00 | 510.00 | 491.00 | 491.00 | 491.00 | 286 |
| Nov 10, 2023 | 507.70 | 507.70 | 500.00 | 501.00 | 501.00 | 1,016 |
| Nov 9, 2023 | 496.80 | 497.75 | 496.80 | 497.75 | 497.75 | 1,351 |
| Nov 8, 2023 | 488.00 | 488.00 | 485.00 | 488.00 | 488.00 | 1,941 |
| Nov 7, 2023 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | 1,149 |
| Nov 6, 2023 | 469.10 | 469.10 | 469.10 | 469.10 | 469.10 | 435 |
| Nov 3, 2023 | 465.05 | 465.05 | 459.95 | 459.95 | 459.95 | 708 |
| Nov 2, 2023 | 438.20 | 455.95 | 438.20 | 455.95 | 455.95 | 1,204 |
| Nov 1, 2023 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | 611 |
| Oct 31, 2023 | 456.20 | 456.20 | 456.20 | 456.20 | 456.20 | 338 |
| Oct 30, 2023 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 421 |
| Oct 27, 2023 | 489.00 | 489.00 | 475.00 | 475.00 | 475.00 | 601 |
| Oct 26, 2023 | 492.00 | 492.00 | 473.40 | 480.00 | 480.00 | 523 |
| Oct 25, 2023 | 457.00 | 489.35 | 442.75 | 483.05 | 483.05 | 3,776 |
| Oct 23, 2023 | 507.75 | 507.75 | 461.15 | 466.05 | 466.05 | 2,105 |
| Oct 20, 2023 | 487.95 | 488.15 | 473.05 | 485.40 | 485.40 | 3,597 |
| Oct 19, 2023 | 463.70 | 464.95 | 461.60 | 464.95 | 464.95 | 4,453 |
| Oct 18, 2023 | 442.85 | 442.85 | 430.00 | 442.85 | 442.85 | 4,771 |
| Oct 17, 2023 | 421.80 | 421.80 | 420.00 | 421.80 | 421.80 | 2,014 |
| Oct 16, 2023 | 418.85 | 418.85 | 401.00 | 401.75 | 401.75 | 1,190 |
| Oct 13, 2023 | 385.00 | 398.95 | 385.00 | 398.95 | 398.95 | 1,297 |
| Oct 12, 2023 | 393.00 | 393.00 | 392.85 | 392.85 | 392.85 | 268 |
| Oct 11, 2023 | 415.00 | 415.00 | 400.85 | 400.85 | 400.85 | 473 |
| Oct 10, 2023 | 419.00 | 419.00 | 409.00 | 409.00 | 409.00 | 1,952 |
| Oct 9, 2023 | 413.00 | 413.00 | 411.00 | 411.00 | 411.00 | 1,418 |
| Oct 6, 2023 | 400.00 | 405.00 | 400.00 | 404.95 | 404.95 | 977 |
| Oct 5, 2023 | 400.00 | 400.50 | 399.95 | 399.95 | 399.95 | 1,538 |
| Oct 4, 2023 | 396.00 | 396.15 | 396.00 | 396.10 | 396.10 | 2,008 |
| Oct 3, 2023 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 738 |
| Sep 29, 2023 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 2,775 |
| Sep 28, 2023 | 373.35 | 373.35 | 373.35 | 373.35 | 373.35 | 3,465 |
| Sep 27, 2023 | 359.00 | 366.05 | 359.00 | 366.05 | 366.05 | 3,426 |
| Sep 26, 2023 | 358.90 | 361.20 | 358.90 | 358.90 | 358.90 | 2,197 |
| Sep 25, 2023 | 361.35 | 361.35 | 354.15 | 354.15 | 354.15 | 1,736 |
| Sep 22, 2023 | 361.00 | 361.35 | 354.30 | 361.35 | 361.35 | 1,057 |
| Sep 21, 2023 | 2.00 Dividend | |||||
| Sep 21, 2023 | 354.00 | 354.30 | 354.00 | 354.30 | 354.30 | 1,589 |
| Sep 20, 2023 | 334.00 | 347.55 | 334.00 | 347.40 | 345.40 | 2,068 |
| Sep 18, 2023 | 340.75 | 340.75 | 340.75 | 340.75 | 338.79 | 2,149 |
| Sep 15, 2023 | 347.70 | 347.70 | 347.70 | 347.70 | 345.70 | 4,019 |
| Sep 14, 2023 | 355.00 | 355.00 | 354.75 | 354.75 | 352.71 | 1,621 |
| Sep 13, 2023 | 362.00 | 362.00 | 361.95 | 361.95 | 359.87 | 3,223 |
| Sep 12, 2023 | 368.00 | 369.30 | 368.00 | 369.30 | 367.17 | 1,417 |
| Sep 11, 2023 | 362.10 | 362.10 | 362.10 | 362.10 | 360.02 | 2,224 |
| Sep 8, 2023 | 351.00 | 355.00 | 351.00 | 355.00 | 352.96 | 7,698 |
| Sep 7, 2023 | 352.50 | 352.50 | 350.00 | 350.00 | 347.99 | 8,332 |
| Sep 6, 2023 | 345.60 | 345.60 | 345.60 | 345.60 | 343.61 | 2,431 |
| Sep 5, 2023 | 338.85 | 338.85 | 338.85 | 338.85 | 336.90 | 2,466 |
| Sep 4, 2023 | 332.25 | 332.25 | 332.25 | 332.25 | 330.34 | 3,425 |
| Sep 1, 2023 | 325.75 | 325.75 | 325.75 | 325.75 | 323.87 | 1,805 |
| Aug 31, 2023 | 319.40 | 319.40 | 318.90 | 319.40 | 317.56 | 2,959 |
| Aug 30, 2023 | 313.15 | 313.15 | 313.15 | 313.15 | 311.35 | 3,570 |
| Aug 29, 2023 | 307.05 | 307.05 | 307.05 | 307.05 | 305.28 | 906 |
| Aug 28, 2023 | 289.30 | 301.05 | 289.30 | 301.05 | 299.32 | 10,041 |
| Aug 25, 2023 | 295.15 | 295.15 | 295.10 | 295.15 | 293.45 | 2,845 |
| Aug 24, 2023 | 289.40 | 289.40 | 289.40 | 289.40 | 287.73 | 3,763 |
| Aug 23, 2023 | 283.75 | 283.75 | 283.75 | 283.75 | 282.12 | 790 |
| Aug 22, 2023 | 278.20 | 278.20 | 278.20 | 278.20 | 276.60 | 1,685 |
| Aug 21, 2023 | 262.15 | 272.75 | 262.15 | 272.75 | 271.18 | 12,796 |
| Aug 18, 2023 | 267.45 | 267.45 | 267.45 | 267.45 | 265.91 | 532 |
| Aug 17, 2023 | 262.25 | 262.25 | 262.25 | 262.25 | 260.74 | 291 |
| Aug 16, 2023 | 257.15 | 257.15 | 257.15 | 257.15 | 255.67 | 1,767 |
| Aug 14, 2023 | 252.15 | 252.15 | 252.15 | 252.15 | 250.70 | 3,598 |
| Aug 11, 2023 | 247.25 | 247.25 | 247.25 | 247.25 | 245.83 | 3,809 |
| Aug 10, 2023 | 242.45 | 242.45 | 242.45 | 242.45 | 241.05 | 3,709 |
| Aug 9, 2023 | 237.70 | 237.70 | 237.70 | 237.70 | 236.33 | 1,167 |
| Aug 8, 2023 | 237.80 | 237.80 | 233.05 | 233.05 | 231.71 | 3,289 |
| Aug 7, 2023 | 237.80 | 237.80 | 237.80 | 237.80 | 236.43 | 912 |
| Aug 4, 2023 | 233.15 | 233.15 | 233.15 | 233.15 | 231.81 | 1,087 |
| Aug 3, 2023 | 228.60 | 228.60 | 228.60 | 228.60 | 227.28 | 1,105 |
| Aug 2, 2023 | 224.15 | 224.15 | 224.15 | 224.15 | 222.86 | 3,819 |
| Aug 1, 2023 | 219.80 | 219.80 | 218.70 | 219.80 | 218.53 | 2,634 |
| Jul 31, 2023 | 215.25 | 219.50 | 215.25 | 215.50 | 214.26 | 4,720 |
| Jul 28, 2023 | 217.50 | 219.60 | 211.65 | 219.60 | 218.34 | 12,780 |
| Jul 27, 2023 | 203.40 | 209.35 | 199.50 | 209.15 | 207.95 | 12,836 |
| Jul 26, 2023 | 195.00 | 199.40 | 195.00 | 199.40 | 198.25 | 3,024 |
| Jul 25, 2023 | 193.90 | 197.55 | 187.00 | 189.95 | 188.86 | 7,170 |
| Jul 24, 2023 | 200.00 | 200.10 | 183.05 | 193.90 | 192.78 | 4,417 |
| Jul 21, 2023 | 188.00 | 190.65 | 188.00 | 190.60 | 189.50 | 826 |
| Jul 20, 2023 | 194.90 | 194.90 | 181.10 | 181.60 | 180.55 | 833 |
| Jul 19, 2023 | 200.00 | 200.00 | 187.95 | 188.30 | 187.22 | 464 |
| Jul 18, 2023 | 191.00 | 195.00 | 190.00 | 194.95 | 193.83 | 1,760 |
| Jul 17, 2023 | 192.60 | 199.50 | 191.00 | 191.00 | 189.90 | 2,860 |
| Jul 14, 2023 | 185.00 | 190.00 | 177.00 | 190.00 | 188.91 | 1,079 |
| Jul 13, 2023 | 179.95 | 185.05 | 179.95 | 185.00 | 183.93 | 3,116 |
| Jul 12, 2023 | 180.00 | 181.00 | 175.00 | 176.25 | 175.24 | 1,791 |
| Jul 11, 2023 | 178.90 | 179.00 | 170.55 | 172.85 | 171.85 | 432 |
| Jul 10, 2023 | 180.00 | 180.00 | 169.70 | 172.65 | 171.66 | 1,300 |
| Jul 7, 2023 | 177.00 | 182.00 | 174.00 | 178.60 | 177.57 | 1,335 |
| Jul 6, 2023 | 184.00 | 184.00 | 172.00 | 182.00 | 180.95 | 2,756 |
| Jul 5, 2023 | 187.00 | 188.30 | 180.45 | 180.45 | 179.41 | 1,453 |
| Jul 4, 2023 | 190.00 | 194.40 | 181.10 | 189.90 | 188.81 | 317 |
| Jul 3, 2023 | 204.90 | 204.90 | 185.80 | 190.40 | 189.30 | 992 |
| Jun 30, 2023 | 194.70 | 195.55 | 194.65 | 195.55 | 194.42 | 2,780 |
| Jun 28, 2023 | 195.50 | 196.00 | 185.00 | 186.25 | 185.18 | 1,771 |
| Jun 27, 2023 | 185.30 | 198.50 | 185.30 | 188.30 | 187.22 | 1,330 |
| Jun 26, 2023 | 194.80 | 195.90 | 187.50 | 190.10 | 189.01 | 661 |
| Jun 23, 2023 | 180.00 | 188.00 | 179.40 | 187.50 | 186.42 | 1,475 |
| Jun 22, 2023 | 194.60 | 194.60 | 176.60 | 179.30 | 178.27 | 1,905 |
| Jun 21, 2023 | 191.00 | 196.45 | 184.55 | 185.40 | 184.33 | 4,317 |
| Jun 20, 2023 | 197.05 | 201.80 | 192.10 | 194.25 | 193.13 | 1,675 |
| Jun 19, 2023 | 211.90 | 211.90 | 194.50 | 201.90 | 200.74 | 2,153 |
| Jun 16, 2023 | 202.00 | 211.00 | 202.00 | 202.10 | 200.94 | 2,102 |
| Jun 15, 2023 | 202.00 | 209.30 | 202.00 | 202.70 | 201.53 | 2,826 |
| Jun 14, 2023 | 206.00 | 218.00 | 201.05 | 204.05 | 202.88 | 7,322 |
| Jun 13, 2023 | 207.25 | 227.80 | 207.25 | 211.60 | 210.38 | 12,264 |
| Jun 12, 2023 | 218.15 | 218.15 | 218.15 | 218.15 | 216.89 | 851 |
| Jun 9, 2023 | 250.95 | 252.00 | 229.60 | 229.60 | 228.28 | 3,913 |
| Jun 8, 2023 | 239.95 | 242.10 | 230.60 | 241.65 | 240.26 | 45,507 |
| Jun 7, 2023 | 225.80 | 230.60 | 195.30 | 230.60 | 229.27 | 93,472 |
| Jun 6, 2023 | 209.65 | 209.65 | 209.65 | 209.65 | 208.44 | 12,280 |
| Jun 5, 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 189.50 | 10,968 |
| Jun 2, 2023 | 144.70 | 173.30 | 142.05 | 173.30 | 172.30 | 52,984 |
| Jun 1, 2023 | 149.95 | 149.95 | 136.10 | 144.45 | 143.62 | 4,674 |
| May 31, 2023 | 145.00 | 147.70 | 132.50 | 144.15 | 143.32 | 19,621 |
| May 30, 2023 | 135.00 | 135.00 | 125.40 | 130.10 | 129.35 | 2,180 |
| May 29, 2023 | 135.60 | 135.60 | 126.05 | 126.50 | 125.77 | 20,295 |
| May 26, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.35 | 1 |
| May 25, 2023 | 108.00 | 113.00 | 108.00 | 113.00 | 112.35 | 9 |
| May 24, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.37 | 25 |
| May 23, 2023 | 111.10 | 111.10 | 101.30 | 109.00 | 108.37 | 427 |
| May 22, 2023 | 114.95 | 114.95 | 111.10 | 111.10 | 110.46 | 25 |
| May 19, 2023 | 115.95 | 115.95 | 114.95 | 114.95 | 114.29 | 90 |
| May 18, 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 109.86 | 1 |
| May 17, 2023 | 115.00 | 115.00 | 111.00 | 112.00 | 111.36 | 130 |
| May 16, 2023 | 111.00 | 115.40 | 109.00 | 115.00 | 114.34 | 475 |
| May 15, 2023 | 111.70 | 112.00 | 110.20 | 110.90 | 110.26 | 292 |
| May 12, 2023 | 111.60 | 116.00 | 111.60 | 115.65 | 114.98 | 6 |
| May 11, 2023 | 113.05 | 116.90 | 111.60 | 112.00 | 111.36 | 1,112 |
| May 10, 2023 | 117.15 | 119.25 | 111.20 | 116.00 | 115.33 | 304 |
| May 9, 2023 | 115.00 | 118.00 | 108.00 | 117.60 | 116.92 | 325 |
| May 8, 2023 | 115.00 | 115.00 | 111.10 | 111.10 | 110.46 | 71 |
| May 5, 2023 | 115.00 | 115.00 | 110.00 | 110.00 | 109.37 | 125 |
| May 4, 2023 | 116.00 | 118.95 | 116.00 | 118.95 | 118.27 | 37 |
| May 3, 2023 | 112.50 | 112.50 | 111.00 | 111.00 | 110.36 | 764 |
| May 2, 2023 | 108.55 | 115.90 | 108.05 | 111.20 | 110.56 | 426 |
| Apr 28, 2023 | 112.00 | 117.00 | 110.00 | 115.83 | 115.16 | 752 |
| Apr 27, 2023 | 108.48 | 115.00 | 103.62 | 111.32 | 110.68 | 224 |
| Apr 26, 2023 | 105.05 | 108.48 | 103.65 | 108.48 | 107.86 | 442 |
| Apr 25, 2023 | 108.95 | 108.95 | 105.00 | 107.98 | 107.36 | 123 |
| Apr 24, 2023 | 108.88 | 108.88 | 108.88 | 108.88 | 108.25 | 1 |