NSE - Delayed Quote • INR
Summit Securities Limited (SUMMITSEC.NS)
At close: April 24 at 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 24, 2024 | 1,347.50 | 1,400.00 | 1,347.50 | 1,358.75 | 1,358.75 | 14,630 |
| Apr 23, 2024 | 1,350.00 | 1,350.00 | 1,311.65 | 1,339.35 | 1,339.35 | 10,754 |
| Apr 22, 2024 | 1,380.00 | 1,425.00 | 1,320.00 | 1,330.30 | 1,330.30 | 73,254 |
| Apr 19, 2024 | 1,188.00 | 1,219.00 | 1,175.20 | 1,210.25 | 1,210.25 | 4,930 |
| Apr 18, 2024 | 1,223.70 | 1,249.95 | 1,192.00 | 1,202.30 | 1,202.30 | 4,568 |
| Apr 16, 2024 | 1,228.00 | 1,230.95 | 1,204.60 | 1,223.45 | 1,223.45 | 2,279 |
| Apr 15, 2024 | 1,220.05 | 1,247.95 | 1,202.10 | 1,213.45 | 1,213.45 | 3,907 |
| Apr 12, 2024 | 1,287.40 | 1,309.50 | 1,235.00 | 1,237.50 | 1,237.50 | 21,079 |
| Apr 10, 2024 | 1,323.25 | 1,345.00 | 1,279.00 | 1,307.00 | 1,307.00 | 3,428 |
| Apr 9, 2024 | 1,350.00 | 1,357.95 | 1,295.00 | 1,303.75 | 1,303.75 | 2,504 |
| Apr 8, 2024 | 1,335.50 | 1,349.00 | 1,320.00 | 1,331.90 | 1,331.90 | 3,043 |
| Apr 5, 2024 | 1,345.00 | 1,345.00 | 1,318.00 | 1,325.40 | 1,325.40 | 3,718 |
| Apr 4, 2024 | 1,315.00 | 1,345.00 | 1,306.05 | 1,328.85 | 1,328.85 | 7,761 |
| Apr 3, 2024 | 1,261.10 | 1,324.95 | 1,261.10 | 1,305.00 | 1,305.00 | 5,935 |
| Apr 2, 2024 | 1,278.60 | 1,293.85 | 1,261.00 | 1,263.70 | 1,263.70 | 3,921 |
| Apr 1, 2024 | 1,250.00 | 1,289.85 | 1,243.70 | 1,272.90 | 1,272.90 | 3,963 |
| Mar 28, 2024 | 1,199.45 | 1,298.95 | 1,199.45 | 1,222.00 | 1,222.00 | 6,568 |
| Mar 27, 2024 | 1,205.00 | 1,210.00 | 1,177.20 | 1,199.55 | 1,199.55 | 3,777 |
| Mar 26, 2024 | 1,225.00 | 1,225.00 | 1,166.00 | 1,188.55 | 1,188.55 | 6,029 |
| Mar 22, 2024 | 1,193.45 | 1,225.00 | 1,192.55 | 1,221.90 | 1,221.90 | 4,003 |
| Mar 21, 2024 | 1,195.00 | 1,224.90 | 1,191.00 | 1,200.05 | 1,200.05 | 2,763 |
| Mar 20, 2024 | 1,229.55 | 1,229.95 | 1,155.10 | 1,175.25 | 1,175.25 | 5,494 |
| Mar 19, 2024 | 1,219.20 | 1,222.90 | 1,201.10 | 1,217.40 | 1,217.40 | 1,888 |
| Mar 18, 2024 | 1,244.00 | 1,245.50 | 1,197.20 | 1,208.15 | 1,208.15 | 5,322 |
| Mar 14, 2024 | 1,135.00 | 1,185.00 | 1,129.95 | 1,154.45 | 1,154.45 | 10,038 |
| Mar 13, 2024 | 1,245.00 | 1,255.45 | 1,130.00 | 1,149.40 | 1,149.40 | 13,716 |
| Mar 12, 2024 | 1,300.00 | 1,310.95 | 1,231.40 | 1,238.70 | 1,238.70 | 7,600 |
| Mar 11, 2024 | 1,365.00 | 1,398.00 | 1,288.10 | 1,296.65 | 1,296.65 | 9,099 |
| Mar 7, 2024 | 1,394.75 | 1,397.95 | 1,355.00 | 1,359.65 | 1,359.65 | 6,190 |
| Mar 6, 2024 | 1,383.10 | 1,400.00 | 1,343.40 | 1,390.50 | 1,390.50 | 13,599 |
| Mar 5, 2024 | 1,369.65 | 1,433.95 | 1,369.65 | 1,383.10 | 1,383.10 | 20,487 |
| Mar 4, 2024 | 1,375.90 | 1,407.95 | 1,357.00 | 1,364.00 | 1,364.00 | 14,196 |
| Mar 1, 2024 | 1,330.00 | 1,375.95 | 1,328.05 | 1,349.00 | 1,349.00 | 8,946 |
| Feb 29, 2024 | 1,336.65 | 1,336.75 | 1,291.50 | 1,326.60 | 1,326.60 | 4,969 |
| Feb 28, 2024 | 1,397.00 | 1,397.00 | 1,305.00 | 1,318.55 | 1,318.55 | 8,148 |
| Feb 27, 2024 | 1,400.00 | 1,455.00 | 1,365.00 | 1,370.90 | 1,370.90 | 22,693 |
| Feb 26, 2024 | 1,300.00 | 1,410.45 | 1,274.05 | 1,393.55 | 1,393.55 | 28,978 |
| Feb 23, 2024 | 1,298.00 | 1,317.95 | 1,280.10 | 1,295.50 | 1,295.50 | 6,394 |
| Feb 22, 2024 | 1,294.85 | 1,299.70 | 1,252.20 | 1,278.90 | 1,278.90 | 4,786 |
| Feb 21, 2024 | 1,309.75 | 1,310.00 | 1,266.00 | 1,282.05 | 1,282.05 | 5,531 |
| Feb 20, 2024 | 1,290.00 | 1,315.40 | 1,286.00 | 1,291.15 | 1,291.15 | 3,493 |
| Feb 19, 2024 | 1,306.00 | 1,319.60 | 1,289.25 | 1,310.10 | 1,310.10 | 3,314 |
| Feb 16, 2024 | 1,279.85 | 1,325.00 | 1,270.00 | 1,306.70 | 1,306.70 | 8,537 |
| Feb 15, 2024 | 1,275.00 | 1,275.00 | 1,262.00 | 1,263.75 | 1,263.75 | 3,126 |
| Feb 14, 2024 | 1,200.10 | 1,265.00 | 1,200.10 | 1,257.55 | 1,257.55 | 2,554 |
| Feb 13, 2024 | 1,253.25 | 1,253.25 | 1,206.70 | 1,226.00 | 1,226.00 | 10,752 |
| Feb 12, 2024 | 1,376.55 | 1,376.55 | 1,236.10 | 1,253.25 | 1,253.25 | 12,864 |
| Feb 9, 2024 | 1,361.20 | 1,389.95 | 1,322.10 | 1,356.05 | 1,356.05 | 5,629 |
| Feb 8, 2024 | 1,369.55 | 1,397.45 | 1,352.00 | 1,377.45 | 1,377.45 | 5,145 |
| Feb 7, 2024 | 1,372.05 | 1,442.65 | 1,365.00 | 1,369.55 | 1,369.55 | 8,643 |
| Feb 6, 2024 | 1,400.00 | 1,425.00 | 1,340.15 | 1,378.90 | 1,378.90 | 11,223 |
| Feb 5, 2024 | 1,377.15 | 1,419.00 | 1,377.15 | 1,383.90 | 1,383.90 | 9,684 |
| Feb 2, 2024 | 1,394.20 | 1,394.50 | 1,360.00 | 1,377.15 | 1,377.15 | 7,318 |
| Feb 1, 2024 | 1,408.00 | 1,408.00 | 1,359.80 | 1,373.70 | 1,373.70 | 3,849 |
| Jan 31, 2024 | 1,355.00 | 1,441.95 | 1,355.00 | 1,388.05 | 1,388.05 | 13,075 |
| Jan 30, 2024 | 1,315.00 | 1,374.80 | 1,315.00 | 1,350.70 | 1,350.70 | 7,413 |
| Jan 29, 2024 | 1,338.05 | 1,356.60 | 1,295.30 | 1,309.00 | 1,309.00 | 7,964 |
| Jan 25, 2024 | 1,328.00 | 1,345.00 | 1,305.00 | 1,324.60 | 1,324.60 | 5,701 |
| Jan 24, 2024 | 1,297.00 | 1,329.00 | 1,266.10 | 1,309.90 | 1,309.90 | 6,196 |
| Jan 23, 2024 | 1,405.00 | 1,420.00 | 1,270.00 | 1,277.60 | 1,277.60 | 17,102 |
| Jan 19, 2024 | 1,260.00 | 1,275.00 | 1,233.30 | 1,258.60 | 1,258.60 | 10,255 |
| Jan 18, 2024 | 1,200.55 | 1,245.00 | 1,152.05 | 1,241.45 | 1,241.45 | 12,879 |
| Jan 17, 2024 | 1,240.00 | 1,240.00 | 1,191.05 | 1,200.55 | 1,200.55 | 6,625 |
| Jan 16, 2024 | 1,259.70 | 1,259.70 | 1,208.00 | 1,222.95 | 1,222.95 | 9,303 |
| Jan 15, 2024 | 1,251.05 | 1,267.70 | 1,240.15 | 1,243.10 | 1,243.10 | 3,198 |
| Jan 12, 2024 | 1,257.90 | 1,275.95 | 1,245.00 | 1,247.85 | 1,247.85 | 4,981 |
| Jan 11, 2024 | 1,263.95 | 1,275.95 | 1,247.00 | 1,256.65 | 1,256.65 | 5,103 |
| Jan 10, 2024 | 1,251.75 | 1,265.05 | 1,242.70 | 1,246.05 | 1,246.05 | 4,210 |
| Jan 9, 2024 | 1,250.00 | 1,272.95 | 1,244.20 | 1,260.05 | 1,260.05 | 4,071 |
| Jan 8, 2024 | 1,280.55 | 1,304.95 | 1,245.10 | 1,254.30 | 1,254.30 | 6,704 |
| Jan 5, 2024 | 1,286.00 | 1,325.00 | 1,281.00 | 1,290.80 | 1,290.80 | 6,904 |
| Jan 4, 2024 | 1,280.45 | 1,307.75 | 1,262.05 | 1,293.40 | 1,293.40 | 6,617 |
| Jan 3, 2024 | 1,246.50 | 1,279.90 | 1,246.50 | 1,261.15 | 1,261.15 | 5,050 |
| Jan 2, 2024 | 1,267.05 | 1,285.00 | 1,242.40 | 1,268.80 | 1,268.80 | 7,562 |
| Jan 1, 2024 | 1,283.45 | 1,289.85 | 1,260.00 | 1,267.05 | 1,267.05 | 5,927 |
| Dec 29, 2023 | 1,287.00 | 1,299.80 | 1,270.05 | 1,274.30 | 1,274.30 | 6,246 |
| Dec 28, 2023 | 1,317.95 | 1,317.95 | 1,275.00 | 1,287.15 | 1,287.15 | 7,221 |
| Dec 27, 2023 | 1,333.15 | 1,351.95 | 1,291.65 | 1,301.00 | 1,301.00 | 6,566 |
| Dec 26, 2023 | 1,340.00 | 1,340.85 | 1,304.00 | 1,319.95 | 1,319.95 | 6,031 |
| Dec 22, 2023 | 1,303.20 | 1,345.90 | 1,300.00 | 1,323.50 | 1,323.50 | 9,055 |
| Dec 21, 2023 | 1,317.90 | 1,317.90 | 1,266.05 | 1,290.30 | 1,290.30 | 10,025 |
| Dec 20, 2023 | 1,381.35 | 1,383.90 | 1,266.40 | 1,300.40 | 1,300.40 | 18,619 |
| Dec 19, 2023 | 1,404.00 | 1,404.00 | 1,353.10 | 1,362.05 | 1,362.05 | 5,206 |
| Dec 18, 2023 | 1,401.15 | 1,404.95 | 1,353.75 | 1,385.85 | 1,385.85 | 6,809 |
| Dec 15, 2023 | 1,379.35 | 1,419.00 | 1,355.05 | 1,380.45 | 1,380.45 | 8,847 |
| Dec 14, 2023 | 1,380.50 | 1,398.80 | 1,356.00 | 1,362.35 | 1,362.35 | 5,272 |
| Dec 13, 2023 | 1,362.70 | 1,397.70 | 1,340.90 | 1,378.35 | 1,378.35 | 6,755 |
| Dec 12, 2023 | 1,395.00 | 1,408.35 | 1,365.05 | 1,380.90 | 1,380.90 | 5,671 |
| Dec 11, 2023 | 1,349.00 | 1,399.00 | 1,338.90 | 1,382.00 | 1,382.00 | 7,700 |
| Dec 8, 2023 | 1,370.25 | 1,387.65 | 1,325.00 | 1,333.60 | 1,333.60 | 11,768 |
| Dec 7, 2023 | 1,385.60 | 1,404.50 | 1,354.65 | 1,366.95 | 1,366.95 | 6,558 |
| Dec 6, 2023 | 1,441.55 | 1,441.55 | 1,322.70 | 1,371.40 | 1,371.40 | 46,481 |
| Dec 5, 2023 | 1,441.95 | 1,490.00 | 1,410.00 | 1,427.40 | 1,427.40 | 10,346 |
| Dec 4, 2023 | 1,397.00 | 1,439.70 | 1,396.60 | 1,427.65 | 1,427.65 | 30,757 |
| Dec 1, 2023 | 1,372.00 | 1,397.85 | 1,352.55 | 1,376.55 | 1,376.55 | 6,153 |
| Nov 30, 2023 | 1,378.45 | 1,405.80 | 1,352.85 | 1,366.45 | 1,366.45 | 14,086 |
| Nov 29, 2023 | 1,438.15 | 1,439.60 | 1,349.50 | 1,363.45 | 1,363.45 | 23,469 |
| Nov 28, 2023 | 1,402.75 | 1,508.00 | 1,396.90 | 1,423.90 | 1,423.90 | 67,248 |
| Nov 24, 2023 | 1,288.95 | 1,429.90 | 1,288.95 | 1,402.75 | 1,402.75 | 81,577 |
| Nov 23, 2023 | 1,322.85 | 1,345.00 | 1,282.90 | 1,301.40 | 1,301.40 | 12,794 |
| Nov 22, 2023 | 1,334.90 | 1,360.00 | 1,295.10 | 1,333.70 | 1,333.70 | 22,975 |
| Nov 21, 2023 | 1,309.90 | 1,349.00 | 1,252.95 | 1,322.70 | 1,322.70 | 43,306 |
| Nov 20, 2023 | 1,219.00 | 1,350.00 | 1,199.90 | 1,284.60 | 1,284.60 | 170,948 |
| Nov 17, 2023 | 1,080.15 | 1,179.60 | 1,068.60 | 1,154.45 | 1,154.45 | 26,343 |
| Nov 16, 2023 | 1,075.00 | 1,099.95 | 1,075.00 | 1,078.05 | 1,078.05 | 3,480 |
| Nov 15, 2023 | 1,115.40 | 1,116.05 | 1,084.90 | 1,086.40 | 1,086.40 | 3,826 |
| Nov 13, 2023 | 1,116.80 | 1,116.80 | 1,087.00 | 1,099.10 | 1,099.10 | 3,548 |
| Nov 10, 2023 | 1,075.00 | 1,140.00 | 1,050.00 | 1,101.80 | 1,101.80 | 19,555 |
| Nov 9, 2023 | 1,048.80 | 1,084.90 | 1,038.05 | 1,072.10 | 1,072.10 | 9,252 |
| Nov 8, 2023 | 1,036.40 | 1,059.00 | 1,035.60 | 1,043.75 | 1,043.75 | 2,671 |
| Nov 7, 2023 | 1,050.05 | 1,050.05 | 1,025.05 | 1,037.60 | 1,037.60 | 10,002 |
| Nov 6, 2023 | 1,074.55 | 1,074.55 | 1,041.00 | 1,048.40 | 1,048.40 | 8,180 |
| Nov 3, 2023 | 1,065.00 | 1,074.95 | 1,050.00 | 1,056.55 | 1,056.55 | 10,887 |
| Nov 2, 2023 | 1,025.00 | 1,085.00 | 1,005.55 | 1,038.20 | 1,038.20 | 31,871 |
| Nov 1, 2023 | 1,002.55 | 1,016.00 | 1,001.50 | 1,006.10 | 1,006.10 | 2,393 |
| Oct 31, 2023 | 1,007.35 | 1,023.10 | 1,000.00 | 1,001.65 | 1,001.65 | 4,143 |
| Oct 30, 2023 | 1,015.00 | 1,020.00 | 994.00 | 1,007.40 | 1,007.40 | 7,160 |
| Oct 27, 2023 | 1,016.25 | 1,023.10 | 995.10 | 999.80 | 999.80 | 7,145 |
| Oct 26, 2023 | 992.20 | 1,018.40 | 980.00 | 1,001.25 | 1,001.25 | 16,291 |
| Oct 25, 2023 | 1,060.00 | 1,088.00 | 1,002.00 | 1,007.30 | 1,007.30 | 14,053 |
| Oct 23, 2023 | 1,091.05 | 1,124.00 | 1,007.05 | 1,058.90 | 1,058.90 | 37,131 |
| Oct 20, 2023 | 970.80 | 1,137.20 | 970.80 | 1,087.40 | 1,087.40 | 207,453 |
| Oct 19, 2023 | 971.05 | 972.95 | 960.10 | 963.75 | 963.75 | 3,319 |
| Oct 18, 2023 | 987.25 | 997.75 | 966.10 | 971.05 | 971.05 | 4,947 |
| Oct 17, 2023 | 989.00 | 1,015.00 | 982.10 | 987.30 | 987.30 | 11,056 |
| Oct 16, 2023 | 995.00 | 995.00 | 975.05 | 976.35 | 976.35 | 3,200 |
| Oct 13, 2023 | 995.70 | 1,004.95 | 982.05 | 985.30 | 985.30 | 4,493 |
| Oct 12, 2023 | 993.00 | 1,030.00 | 990.60 | 998.85 | 998.85 | 12,224 |
| Oct 11, 2023 | 988.00 | 993.25 | 980.05 | 988.15 | 988.15 | 6,177 |
| Oct 10, 2023 | 957.10 | 1,003.15 | 957.00 | 973.50 | 973.50 | 11,328 |
| Oct 9, 2023 | 981.50 | 985.00 | 951.00 | 956.85 | 956.85 | 7,204 |
| Oct 6, 2023 | 990.00 | 998.90 | 975.55 | 981.75 | 981.75 | 3,507 |
| Oct 5, 2023 | 989.50 | 997.95 | 988.45 | 993.05 | 993.05 | 5,067 |
| Oct 4, 2023 | 1,018.00 | 1,018.00 | 967.95 | 978.25 | 978.25 | 6,086 |
| Oct 3, 2023 | 990.00 | 1,021.00 | 983.05 | 1,001.40 | 1,001.40 | 12,069 |
| Sep 29, 2023 | 989.50 | 1,004.90 | 980.00 | 990.15 | 990.15 | 4,817 |
| Sep 28, 2023 | 980.00 | 1,005.00 | 960.00 | 989.50 | 989.50 | 11,059 |
| Sep 27, 2023 | 949.90 | 995.00 | 945.00 | 972.70 | 972.70 | 6,349 |
| Sep 26, 2023 | 954.40 | 964.00 | 937.70 | 961.35 | 961.35 | 6,529 |
| Sep 25, 2023 | 925.00 | 955.00 | 920.05 | 942.30 | 942.30 | 5,822 |
| Sep 22, 2023 | 931.00 | 941.55 | 926.00 | 931.80 | 931.80 | 7,095 |
| Sep 21, 2023 | 930.10 | 946.20 | 925.60 | 931.25 | 931.25 | 5,418 |
| Sep 20, 2023 | 971.60 | 971.60 | 931.30 | 937.00 | 937.00 | 11,905 |
| Sep 18, 2023 | 967.00 | 999.80 | 955.20 | 969.30 | 969.30 | 6,837 |
| Sep 15, 2023 | 976.15 | 990.15 | 951.00 | 956.25 | 956.25 | 4,596 |
| Sep 14, 2023 | 975.10 | 1,013.30 | 966.50 | 981.05 | 981.05 | 15,017 |
| Sep 13, 2023 | 942.75 | 978.90 | 929.95 | 959.90 | 959.90 | 28,021 |
| Sep 12, 2023 | 1,024.90 | 1,024.90 | 924.10 | 933.40 | 933.40 | 27,779 |
| Sep 11, 2023 | 944.90 | 1,049.40 | 943.00 | 1,002.85 | 1,002.85 | 82,104 |
| Sep 8, 2023 | 910.00 | 950.00 | 905.00 | 936.30 | 936.30 | 15,708 |
| Sep 7, 2023 | 934.05 | 936.95 | 914.00 | 914.95 | 914.95 | 5,024 |
| Sep 6, 2023 | 911.50 | 935.15 | 911.50 | 925.90 | 925.90 | 9,854 |
| Sep 5, 2023 | 930.00 | 958.90 | 915.00 | 919.40 | 919.40 | 16,207 |
| Sep 4, 2023 | 918.90 | 930.00 | 903.05 | 926.20 | 926.20 | 10,399 |
| Sep 1, 2023 | 910.95 | 938.00 | 896.10 | 906.25 | 906.25 | 18,514 |
| Aug 31, 2023 | 911.50 | 914.90 | 902.85 | 906.75 | 906.75 | 3,224 |
| Aug 30, 2023 | 906.95 | 917.95 | 900.00 | 908.10 | 908.10 | 7,910 |
| Aug 29, 2023 | 904.55 | 916.95 | 901.25 | 904.00 | 904.00 | 4,284 |
| Aug 28, 2023 | 905.20 | 916.90 | 902.70 | 904.60 | 904.60 | 5,651 |
| Aug 25, 2023 | 916.00 | 920.00 | 903.00 | 906.30 | 906.30 | 4,418 |
| Aug 24, 2023 | 921.10 | 929.05 | 912.00 | 915.00 | 915.00 | 3,218 |
| Aug 23, 2023 | 921.60 | 939.00 | 905.00 | 917.10 | 917.10 | 6,484 |
| Aug 22, 2023 | 916.20 | 937.75 | 914.30 | 930.95 | 930.95 | 5,725 |
| Aug 21, 2023 | 935.00 | 939.50 | 910.00 | 916.70 | 916.70 | 6,494 |
| Aug 18, 2023 | 918.85 | 940.95 | 918.85 | 925.75 | 925.75 | 6,743 |
| Aug 17, 2023 | 949.00 | 951.10 | 912.00 | 923.00 | 923.00 | 8,417 |
| Aug 16, 2023 | 894.50 | 943.50 | 889.15 | 939.80 | 939.80 | 13,989 |
| Aug 14, 2023 | 914.90 | 914.90 | 885.05 | 891.90 | 891.90 | 7,109 |
| Aug 11, 2023 | 920.65 | 925.00 | 901.00 | 908.35 | 908.35 | 11,796 |
| Aug 10, 2023 | 934.80 | 934.80 | 904.00 | 906.95 | 906.95 | 8,945 |
| Aug 9, 2023 | 937.20 | 944.95 | 917.00 | 918.70 | 918.70 | 9,554 |
| Aug 8, 2023 | 965.00 | 965.00 | 931.00 | 935.70 | 935.70 | 13,250 |
| Aug 7, 2023 | 925.00 | 960.00 | 924.10 | 947.80 | 947.80 | 20,393 |
| Aug 4, 2023 | 934.00 | 938.00 | 916.50 | 918.00 | 918.00 | 13,309 |
| Aug 3, 2023 | 960.00 | 960.00 | 901.00 | 918.05 | 918.05 | 27,830 |
| Aug 2, 2023 | 953.25 | 985.00 | 922.75 | 946.60 | 946.60 | 34,505 |
| Aug 1, 2023 | 952.40 | 985.00 | 943.15 | 950.45 | 950.45 | 46,353 |
| Jul 31, 2023 | 911.90 | 970.00 | 900.25 | 938.30 | 938.30 | 97,245 |
| Jul 28, 2023 | 894.65 | 926.60 | 882.25 | 886.15 | 886.15 | 39,054 |
| Jul 27, 2023 | 860.00 | 933.25 | 856.00 | 894.65 | 894.65 | 70,020 |
| Jul 26, 2023 | 844.90 | 857.95 | 841.95 | 852.05 | 852.05 | 12,943 |
| Jul 25, 2023 | 854.90 | 865.95 | 831.00 | 836.55 | 836.55 | 12,626 |
| Jul 24, 2023 | 840.00 | 871.00 | 837.05 | 841.60 | 841.60 | 33,445 |
| Jul 21, 2023 | 813.20 | 849.90 | 812.50 | 832.65 | 832.65 | 17,236 |
| Jul 20, 2023 | 813.35 | 828.90 | 811.05 | 818.45 | 818.45 | 5,847 |
| Jul 19, 2023 | 827.25 | 833.95 | 806.60 | 812.40 | 812.40 | 11,819 |
| Jul 18, 2023 | 829.90 | 836.00 | 820.20 | 823.25 | 823.25 | 9,759 |
| Jul 17, 2023 | 821.90 | 840.00 | 815.50 | 822.05 | 822.05 | 19,181 |
| Jul 14, 2023 | 800.10 | 812.70 | 795.50 | 804.45 | 804.45 | 9,280 |
| Jul 13, 2023 | 806.00 | 818.00 | 795.50 | 800.75 | 800.75 | 12,271 |
| Jul 12, 2023 | 805.90 | 834.95 | 799.00 | 801.20 | 801.20 | 33,095 |
| Jul 11, 2023 | 819.70 | 822.65 | 801.65 | 805.90 | 805.90 | 14,971 |
| Jul 10, 2023 | 814.45 | 861.00 | 792.05 | 814.55 | 814.55 | 78,826 |
| Jul 7, 2023 | 849.00 | 849.00 | 798.25 | 808.20 | 808.20 | 40,619 |
| Jul 6, 2023 | 725.00 | 876.00 | 725.00 | 857.40 | 857.40 | 167,129 |
| Jul 5, 2023 | 724.55 | 739.00 | 724.40 | 735.80 | 735.80 | 7,703 |
| Jul 4, 2023 | 734.90 | 736.95 | 720.50 | 724.30 | 724.30 | 8,263 |
| Jul 3, 2023 | 729.90 | 737.90 | 718.00 | 725.20 | 725.20 | 10,062 |
| Jun 30, 2023 | 714.00 | 724.00 | 700.50 | 712.35 | 712.35 | 6,644 |
| Jun 28, 2023 | 693.90 | 709.40 | 693.90 | 701.50 | 701.50 | 5,874 |
| Jun 27, 2023 | 700.65 | 704.90 | 691.05 | 702.60 | 702.60 | 3,975 |
| Jun 26, 2023 | 703.05 | 712.95 | 693.05 | 701.95 | 701.95 | 3,136 |
| Jun 23, 2023 | 704.10 | 708.95 | 701.10 | 703.05 | 703.05 | 1,699 |
| Jun 22, 2023 | 717.35 | 721.70 | 712.20 | 716.65 | 716.65 | 3,111 |
| Jun 21, 2023 | 715.15 | 724.00 | 711.15 | 716.70 | 716.70 | 8,325 |
| Jun 20, 2023 | 696.00 | 721.00 | 696.00 | 715.15 | 715.15 | 5,156 |
| Jun 19, 2023 | 700.00 | 703.80 | 692.00 | 697.20 | 697.20 | 5,379 |
| Jun 16, 2023 | 718.80 | 722.80 | 700.85 | 704.40 | 704.40 | 5,817 |
| Jun 15, 2023 | 706.05 | 717.95 | 705.10 | 712.30 | 712.30 | 4,563 |
| Jun 14, 2023 | 695.10 | 714.00 | 691.05 | 710.65 | 710.65 | 7,019 |
| Jun 13, 2023 | 701.00 | 706.05 | 692.65 | 695.70 | 695.70 | 2,913 |
| Jun 12, 2023 | 690.40 | 698.15 | 690.05 | 695.65 | 695.65 | 1,881 |
| Jun 9, 2023 | 706.35 | 706.35 | 687.10 | 689.15 | 689.15 | 1,950 |
| Jun 8, 2023 | 691.25 | 709.70 | 691.25 | 696.00 | 696.00 | 3,913 |
| Jun 7, 2023 | 705.75 | 705.75 | 696.10 | 700.65 | 700.65 | 1,388 |
| Jun 6, 2023 | 711.00 | 712.50 | 696.10 | 699.55 | 699.55 | 1,548 |
| Jun 5, 2023 | 704.00 | 715.95 | 699.00 | 705.35 | 705.35 | 5,630 |
| Jun 2, 2023 | 689.50 | 698.45 | 689.50 | 694.50 | 694.50 | 3,023 |
| Jun 1, 2023 | 699.60 | 705.15 | 688.00 | 690.20 | 690.20 | 4,870 |
| May 31, 2023 | 694.95 | 697.20 | 686.10 | 693.75 | 693.75 | 2,269 |
| May 30, 2023 | 720.00 | 720.00 | 690.05 | 697.15 | 697.15 | 8,210 |
| May 29, 2023 | 720.00 | 727.00 | 706.70 | 713.10 | 713.10 | 10,283 |
| May 26, 2023 | 695.10 | 707.00 | 695.10 | 701.20 | 701.20 | 6,339 |
| May 25, 2023 | 688.60 | 712.00 | 688.60 | 706.75 | 706.75 | 18,971 |
| May 24, 2023 | 687.15 | 698.95 | 681.05 | 688.70 | 688.70 | 6,631 |
| May 23, 2023 | 684.00 | 717.00 | 680.25 | 687.15 | 687.15 | 18,146 |
| May 22, 2023 | 660.35 | 689.00 | 660.00 | 685.45 | 685.45 | 8,536 |
| May 19, 2023 | 675.00 | 675.00 | 661.10 | 667.15 | 667.15 | 2,417 |
| May 18, 2023 | 671.80 | 672.95 | 660.00 | 663.60 | 663.60 | 3,939 |
| May 17, 2023 | 680.20 | 680.50 | 652.00 | 655.90 | 655.90 | 5,883 |
| May 16, 2023 | 694.00 | 696.80 | 675.20 | 676.35 | 676.35 | 7,874 |
| May 15, 2023 | 665.00 | 704.80 | 665.00 | 686.70 | 686.70 | 34,653 |
| May 12, 2023 | 674.90 | 686.95 | 655.35 | 660.65 | 660.65 | 8,683 |
| May 11, 2023 | 601.20 | 688.00 | 601.20 | 666.05 | 666.05 | 27,556 |
| May 10, 2023 | 616.35 | 616.35 | 605.80 | 610.80 | 610.80 | 5,212 |
| May 9, 2023 | 611.55 | 620.25 | 607.75 | 608.95 | 608.95 | 5,514 |
| May 8, 2023 | 618.00 | 619.95 | 613.05 | 614.75 | 614.75 | 629 |
| May 5, 2023 | 610.15 | 619.90 | 610.15 | 615.05 | 615.05 | 2,458 |
| May 4, 2023 | 621.95 | 623.75 | 610.55 | 616.30 | 616.30 | 1,347 |
| May 3, 2023 | 620.50 | 627.20 | 606.05 | 623.35 | 623.35 | 4,309 |
| May 2, 2023 | 617.00 | 622.00 | 607.00 | 618.90 | 618.90 | 2,725 |
| Apr 28, 2023 | 598.95 | 614.65 | 598.95 | 611.90 | 611.90 | 2,311 |
| Apr 27, 2023 | 588.00 | 608.40 | 588.00 | 605.75 | 605.75 | 2,721 |
| Apr 26, 2023 | 604.10 | 606.45 | 590.50 | 591.70 | 591.70 | 3,916 |
| Apr 25, 2023 | 596.05 | 618.95 | 596.05 | 608.15 | 608.15 | 2,792 |
| Apr 24, 2023 | 605.00 | 607.15 | 581.10 | 593.60 | 593.60 | 15,641 |