BSE - Delayed Quote • INR
V.I.P. Industries Limited (VIPIND.BO)
At close: April 25 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 25, 2024 | 549.15 | 559.75 | 545.65 | 552.80 | 552.80 | 37,922 |
| Apr 24, 2024 | 539.35 | 561.00 | 538.65 | 554.00 | 554.00 | 66,622 |
| Apr 23, 2024 | 541.35 | 544.90 | 535.95 | 539.20 | 539.20 | 13,871 |
| Apr 22, 2024 | 519.85 | 540.00 | 519.65 | 536.20 | 536.20 | 19,665 |
| Apr 19, 2024 | 512.20 | 519.10 | 511.00 | 513.45 | 513.45 | 13,662 |
| Apr 18, 2024 | 531.60 | 535.00 | 517.85 | 518.50 | 518.50 | 18,383 |
| Apr 16, 2024 | 515.20 | 533.10 | 515.20 | 529.85 | 529.85 | 18,392 |
| Apr 15, 2024 | 502.15 | 532.10 | 502.15 | 522.25 | 522.25 | 20,254 |
| Apr 12, 2024 | 533.90 | 544.15 | 527.25 | 532.80 | 532.80 | 18,181 |
| Apr 10, 2024 | 537.05 | 546.00 | 537.05 | 538.50 | 538.50 | 12,735 |
| Apr 9, 2024 | 549.85 | 549.85 | 539.15 | 539.90 | 539.90 | 21,338 |
| Apr 8, 2024 | 554.95 | 554.95 | 541.60 | 546.65 | 546.65 | 29,792 |
| Apr 5, 2024 | 548.90 | 553.95 | 543.00 | 544.30 | 544.30 | 41,926 |
| Apr 4, 2024 | 539.00 | 553.50 | 537.75 | 548.55 | 548.55 | 28,126 |
| Apr 3, 2024 | 535.60 | 545.45 | 531.00 | 538.25 | 538.25 | 49,567 |
| Apr 2, 2024 | 531.45 | 547.00 | 525.35 | 540.80 | 540.80 | 60,729 |
| Apr 1, 2024 | 518.60 | 549.70 | 515.00 | 531.90 | 531.90 | 221,039 |
| Mar 28, 2024 | 481.45 | 539.40 | 481.45 | 525.85 | 525.85 | 786,534 |
| Mar 27, 2024 | 458.05 | 468.50 | 452.35 | 465.60 | 465.60 | 61,904 |
| Mar 26, 2024 | 458.00 | 465.00 | 450.70 | 457.85 | 457.85 | 99,177 |
| Mar 22, 2024 | 462.95 | 464.35 | 455.70 | 462.75 | 462.75 | 28,315 |
| Mar 21, 2024 | 469.55 | 473.95 | 456.10 | 457.95 | 457.95 | 84,783 |
| Mar 20, 2024 | 459.25 | 465.00 | 449.40 | 461.75 | 461.75 | 70,834 |
| Mar 19, 2024 | 463.85 | 463.85 | 451.55 | 453.10 | 453.10 | 22,130 |
| Mar 18, 2024 | 469.80 | 469.95 | 453.00 | 456.15 | 456.15 | 68,872 |
| Mar 15, 2024 | 472.85 | 473.55 | 450.35 | 465.45 | 465.45 | 140,479 |
| Mar 14, 2024 | 475.00 | 484.40 | 462.50 | 463.65 | 463.65 | 86,460 |
| Mar 13, 2024 | 492.20 | 494.35 | 462.00 | 471.00 | 471.00 | 134,723 |
| Mar 12, 2024 | 519.15 | 520.70 | 489.00 | 492.45 | 492.45 | 103,309 |
| Mar 11, 2024 | 528.00 | 531.60 | 515.50 | 518.15 | 518.15 | 15,281 |
| Mar 7, 2024 | 539.95 | 540.90 | 528.00 | 529.80 | 529.80 | 38,123 |
| Mar 6, 2024 | 551.65 | 551.65 | 538.60 | 541.20 | 541.20 | 45,311 |
| Mar 5, 2024 | 554.75 | 558.95 | 542.40 | 546.45 | 546.45 | 10,605 |
| Mar 4, 2024 | 555.00 | 562.95 | 549.85 | 559.75 | 559.75 | 20,923 |
| Mar 1, 2024 | 559.95 | 559.95 | 554.25 | 557.00 | 557.00 | 14,187 |
| Feb 29, 2024 | 558.35 | 558.35 | 546.00 | 552.60 | 552.60 | 17,607 |
| Feb 28, 2024 | 558.85 | 574.05 | 549.90 | 553.00 | 553.00 | 25,899 |
| Feb 27, 2024 | 563.70 | 570.00 | 556.00 | 558.85 | 558.85 | 28,642 |
| Feb 26, 2024 | 564.85 | 565.40 | 557.90 | 560.75 | 560.75 | 39,149 |
| Feb 23, 2024 | 553.95 | 574.05 | 550.00 | 560.35 | 560.35 | 102,434 |
| Feb 22, 2024 | 546.45 | 553.30 | 541.35 | 548.30 | 548.30 | 38,979 |
| Feb 21, 2024 | 547.20 | 552.85 | 541.10 | 543.50 | 543.50 | 68,083 |
| Feb 20, 2024 | 550.65 | 555.75 | 545.55 | 547.40 | 547.40 | 13,143 |
| Feb 19, 2024 | 547.00 | 561.90 | 547.00 | 552.50 | 552.50 | 58,904 |
| Feb 16, 2024 | 533.95 | 558.00 | 533.95 | 547.50 | 547.50 | 75,374 |
| Feb 15, 2024 | 532.05 | 547.40 | 532.05 | 533.85 | 533.85 | 36,087 |
| Feb 14, 2024 | 522.55 | 534.00 | 522.55 | 530.05 | 530.05 | 14,317 |
| Feb 13, 2024 | 520.35 | 542.00 | 520.35 | 531.25 | 531.25 | 20,826 |
| Feb 12, 2024 | 525.20 | 542.00 | 525.20 | 529.10 | 529.10 | 56,136 |
| Feb 9, 2024 | 542.00 | 547.75 | 529.70 | 532.05 | 532.05 | 57,442 |
| Feb 8, 2024 | 542.55 | 548.00 | 540.25 | 543.05 | 543.05 | 25,645 |
| Feb 7, 2024 | 2.00 Dividend | |||||
| Feb 7, 2024 | 547.05 | 555.55 | 541.05 | 542.35 | 542.35 | 40,993 |
| Feb 6, 2024 | 541.15 | 553.00 | 540.35 | 546.40 | 544.40 | 47,921 |
| Feb 5, 2024 | 534.30 | 554.00 | 532.65 | 540.70 | 538.72 | 104,615 |
| Feb 2, 2024 | 530.15 | 536.00 | 524.35 | 532.00 | 530.05 | 50,100 |
| Feb 1, 2024 | 544.65 | 544.65 | 526.40 | 529.70 | 527.76 | 42,913 |
| Jan 31, 2024 | 531.05 | 554.00 | 513.25 | 538.25 | 536.28 | 274,141 |
| Jan 30, 2024 | 546.55 | 551.90 | 540.00 | 544.05 | 542.06 | 26,704 |
| Jan 29, 2024 | 555.65 | 559.10 | 543.85 | 547.60 | 545.60 | 23,127 |
| Jan 25, 2024 | 560.20 | 573.60 | 553.25 | 554.90 | 552.87 | 14,215 |
| Jan 24, 2024 | 545.55 | 562.00 | 535.00 | 558.30 | 556.26 | 18,799 |
| Jan 23, 2024 | 559.05 | 562.75 | 536.75 | 537.85 | 535.88 | 27,350 |
| Jan 19, 2024 | 557.75 | 571.60 | 557.75 | 569.65 | 567.56 | 50,871 |
| Jan 17, 2024 | 557.90 | 567.40 | 552.05 | 557.50 | 555.46 | 57,846 |
| Jan 16, 2024 | 575.00 | 575.00 | 553.80 | 558.50 | 556.46 | 37,153 |
| Jan 15, 2024 | 579.65 | 581.40 | 567.75 | 570.15 | 568.06 | 48,473 |
| Jan 12, 2024 | 563.95 | 583.00 | 561.25 | 575.30 | 573.19 | 61,569 |
| Jan 11, 2024 | 564.95 | 571.00 | 559.85 | 563.20 | 561.14 | 68,030 |
| Jan 10, 2024 | 583.85 | 583.85 | 565.70 | 566.60 | 564.53 | 137,374 |
| Jan 9, 2024 | 580.90 | 587.30 | 572.00 | 575.60 | 573.49 | 40,243 |
| Jan 8, 2024 | 595.85 | 595.85 | 579.00 | 579.75 | 577.63 | 89,239 |
| Jan 5, 2024 | 592.65 | 606.00 | 587.00 | 589.35 | 587.19 | 57,234 |
| Jan 4, 2024 | 592.30 | 597.35 | 587.00 | 588.15 | 586.00 | 58,864 |
| Jan 3, 2024 | 602.05 | 602.90 | 590.00 | 592.30 | 590.13 | 58,998 |
| Jan 2, 2024 | 614.00 | 614.50 | 597.60 | 599.05 | 596.86 | 43,560 |
| Jan 1, 2024 | 604.95 | 613.25 | 597.25 | 610.20 | 607.97 | 27,941 |
| Dec 29, 2023 | 599.05 | 600.50 | 596.00 | 597.20 | 595.01 | 20,754 |
| Dec 28, 2023 | 604.80 | 607.95 | 595.05 | 597.35 | 595.16 | 41,137 |
| Dec 27, 2023 | 609.40 | 612.50 | 601.00 | 603.05 | 600.84 | 24,528 |
| Dec 26, 2023 | 613.00 | 614.40 | 604.00 | 607.15 | 604.93 | 20,366 |
| Dec 22, 2023 | 608.05 | 613.00 | 598.35 | 606.70 | 604.48 | 34,648 |
| Dec 21, 2023 | 591.45 | 613.95 | 585.00 | 605.50 | 603.28 | 40,887 |
| Dec 20, 2023 | 612.25 | 618.00 | 590.10 | 595.35 | 593.17 | 94,930 |
| Dec 19, 2023 | 621.50 | 624.80 | 608.25 | 612.20 | 609.96 | 73,771 |
| Dec 18, 2023 | 659.90 | 659.90 | 618.00 | 620.50 | 618.23 | 71,862 |
| Dec 15, 2023 | 640.45 | 650.00 | 623.50 | 629.25 | 626.95 | 70,629 |
| Dec 14, 2023 | 665.00 | 668.10 | 636.55 | 640.05 | 637.71 | 84,914 |
| Dec 13, 2023 | 619.00 | 659.35 | 613.40 | 652.90 | 650.51 | 221,512 |
| Dec 12, 2023 | 608.30 | 624.75 | 608.00 | 614.20 | 611.95 | 40,043 |
| Dec 11, 2023 | 591.90 | 616.75 | 584.05 | 606.50 | 604.28 | 56,415 |
| Dec 8, 2023 | 604.85 | 604.85 | 589.00 | 592.60 | 590.43 | 16,625 |
| Dec 7, 2023 | 608.95 | 608.95 | 594.30 | 598.30 | 596.11 | 15,043 |
| Dec 6, 2023 | 600.00 | 603.00 | 594.60 | 596.05 | 593.87 | 33,294 |
| Dec 5, 2023 | 603.95 | 607.45 | 593.50 | 598.00 | 595.81 | 15,953 |
| Dec 4, 2023 | 605.00 | 609.80 | 599.00 | 601.40 | 599.20 | 38,033 |
| Dec 1, 2023 | 608.30 | 611.05 | 596.25 | 597.50 | 595.31 | 12,821 |
| Nov 30, 2023 | 607.50 | 614.55 | 604.00 | 606.15 | 603.93 | 19,712 |
| Nov 29, 2023 | 611.90 | 613.60 | 604.00 | 608.60 | 606.37 | 20,499 |
| Nov 28, 2023 | 617.55 | 617.55 | 607.10 | 608.55 | 606.32 | 7,999 |
| Nov 24, 2023 | 623.55 | 629.75 | 613.00 | 614.00 | 611.75 | 29,425 |
| Nov 23, 2023 | 625.15 | 641.45 | 621.00 | 623.55 | 621.27 | 26,842 |
| Nov 22, 2023 | 638.50 | 650.00 | 626.00 | 629.75 | 627.44 | 54,949 |
| Nov 21, 2023 | 613.05 | 639.00 | 613.00 | 631.35 | 629.04 | 27,561 |
| Nov 20, 2023 | 620.05 | 624.65 | 607.85 | 609.70 | 607.47 | 21,458 |
| Nov 17, 2023 | 612.15 | 631.00 | 612.15 | 619.85 | 617.58 | 58,803 |
| Nov 16, 2023 | 609.60 | 624.80 | 609.30 | 615.00 | 612.75 | 32,820 |
| Nov 15, 2023 | 596.55 | 617.95 | 596.55 | 609.70 | 607.47 | 38,939 |
| Nov 13, 2023 | 605.50 | 605.50 | 595.10 | 596.50 | 594.32 | 14,191 |
| Nov 10, 2023 | 601.05 | 608.30 | 599.95 | 603.10 | 600.89 | 21,538 |
| Nov 9, 2023 | 614.95 | 614.95 | 601.00 | 602.50 | 600.29 | 10,173 |
| Nov 8, 2023 | 620.00 | 621.85 | 605.40 | 607.30 | 605.08 | 10,679 |
| Nov 7, 2023 | 592.15 | 617.45 | 590.25 | 615.60 | 613.35 | 55,169 |
| Nov 6, 2023 | 600.00 | 601.20 | 592.50 | 593.40 | 591.23 | 18,329 |
| Nov 3, 2023 | 599.30 | 603.80 | 594.00 | 595.25 | 593.07 | 19,998 |
| Nov 2, 2023 | 598.00 | 602.65 | 589.55 | 596.45 | 594.27 | 14,772 |
| Nov 1, 2023 | 612.95 | 621.20 | 593.15 | 595.70 | 593.52 | 30,759 |
| Oct 31, 2023 | 613.80 | 617.35 | 588.35 | 608.60 | 606.37 | 24,318 |
| Oct 30, 2023 | 604.10 | 623.10 | 604.10 | 613.60 | 611.35 | 3,784 |
| Oct 27, 2023 | 616.55 | 628.30 | 616.00 | 623.45 | 621.17 | 12,705 |
| Oct 26, 2023 | 612.00 | 618.75 | 596.55 | 613.60 | 611.35 | 17,292 |
| Oct 25, 2023 | 618.05 | 629.50 | 596.10 | 618.40 | 616.14 | 21,121 |
| Oct 23, 2023 | 652.35 | 656.80 | 608.55 | 617.55 | 615.29 | 115,727 |
| Oct 20, 2023 | 657.65 | 666.05 | 653.05 | 654.90 | 652.50 | 13,722 |
| Oct 19, 2023 | 663.90 | 673.15 | 661.45 | 663.35 | 660.92 | 12,631 |
| Oct 18, 2023 | 671.00 | 672.15 | 658.05 | 668.90 | 666.45 | 17,275 |
| Oct 17, 2023 | 668.40 | 673.40 | 661.35 | 662.95 | 660.52 | 24,036 |
| Oct 16, 2023 | 690.00 | 694.50 | 662.00 | 666.45 | 664.01 | 17,150 |
| Oct 13, 2023 | 685.05 | 697.45 | 684.45 | 687.05 | 684.54 | 21,000 |
| Oct 12, 2023 | 672.95 | 693.95 | 667.20 | 688.95 | 686.43 | 109,059 |
| Oct 11, 2023 | 669.60 | 676.00 | 664.35 | 666.25 | 663.81 | 8,088 |
| Oct 10, 2023 | 675.05 | 682.00 | 668.00 | 669.60 | 667.15 | 18,265 |
| Oct 9, 2023 | 655.05 | 684.90 | 655.05 | 672.10 | 669.64 | 39,279 |
| Oct 6, 2023 | 659.20 | 670.95 | 652.95 | 665.50 | 663.06 | 28,473 |
| Oct 5, 2023 | 667.00 | 667.00 | 658.00 | 659.15 | 656.74 | 11,963 |
| Oct 4, 2023 | 664.05 | 670.00 | 651.00 | 658.05 | 655.64 | 18,769 |
| Oct 3, 2023 | 662.85 | 676.50 | 659.55 | 664.05 | 661.62 | 54,125 |
| Sep 29, 2023 | 661.95 | 664.25 | 654.00 | 656.20 | 653.80 | 23,761 |
| Sep 28, 2023 | 652.15 | 670.00 | 652.15 | 658.95 | 656.54 | 124,635 |
| Sep 27, 2023 | 655.00 | 667.00 | 644.00 | 663.20 | 660.77 | 36,365 |
| Sep 26, 2023 | 656.15 | 662.50 | 652.35 | 654.10 | 651.71 | 15,077 |
| Sep 25, 2023 | 661.50 | 671.50 | 653.15 | 656.20 | 653.80 | 19,726 |
| Sep 22, 2023 | 668.65 | 674.40 | 656.00 | 660.50 | 658.08 | 24,420 |
| Sep 21, 2023 | 665.60 | 684.00 | 661.10 | 668.10 | 665.65 | 19,575 |
| Sep 20, 2023 | 678.00 | 678.00 | 659.00 | 664.55 | 662.12 | 34,389 |
| Sep 18, 2023 | 691.15 | 691.20 | 676.05 | 679.85 | 677.36 | 37,791 |
| Sep 15, 2023 | 695.15 | 704.75 | 687.00 | 691.15 | 688.62 | 156,043 |
| Sep 14, 2023 | 669.00 | 697.05 | 665.20 | 694.05 | 691.51 | 95,219 |
| Sep 13, 2023 | 663.30 | 664.45 | 638.55 | 662.50 | 660.08 | 52,561 |
| Sep 12, 2023 | 683.80 | 688.50 | 644.40 | 651.45 | 649.07 | 92,169 |
| Sep 11, 2023 | 699.95 | 714.70 | 680.05 | 682.90 | 680.40 | 46,546 |
| Sep 8, 2023 | 712.55 | 718.25 | 688.25 | 692.90 | 690.36 | 63,067 |
| Sep 7, 2023 | 708.05 | 722.70 | 704.85 | 712.20 | 709.59 | 60,669 |
| Sep 6, 2023 | 705.05 | 716.85 | 689.20 | 707.65 | 705.06 | 119,411 |
| Sep 5, 2023 | 658.15 | 707.75 | 658.15 | 700.50 | 697.94 | 73,263 |
| Sep 4, 2023 | 663.50 | 664.15 | 643.70 | 658.10 | 655.69 | 51,239 |
| Sep 1, 2023 | 665.55 | 665.55 | 658.50 | 660.90 | 658.48 | 14,168 |
| Aug 31, 2023 | 668.15 | 682.85 | 662.00 | 665.60 | 663.16 | 12,436 |
| Aug 30, 2023 | 657.60 | 672.00 | 657.60 | 668.10 | 665.65 | 26,029 |
| Aug 29, 2023 | 680.00 | 683.90 | 663.25 | 664.85 | 662.42 | 23,206 |
| Aug 28, 2023 | 680.05 | 694.50 | 674.95 | 679.15 | 676.66 | 47,817 |
| Aug 25, 2023 | 697.85 | 701.50 | 678.00 | 682.35 | 679.85 | 38,890 |
| Aug 24, 2023 | 693.40 | 709.00 | 687.70 | 694.00 | 691.46 | 31,836 |
| Aug 23, 2023 | 700.05 | 707.15 | 688.00 | 693.40 | 690.86 | 26,199 |
| Aug 22, 2023 | 687.95 | 714.00 | 687.95 | 703.35 | 700.78 | 67,869 |
| Aug 21, 2023 | 676.30 | 702.30 | 676.25 | 688.40 | 685.88 | 47,729 |
| Aug 18, 2023 | 688.55 | 695.65 | 675.20 | 679.05 | 676.56 | 36,167 |
| Aug 17, 2023 | 707.20 | 719.00 | 684.05 | 694.75 | 692.21 | 50,870 |
| Aug 16, 2023 | 660.90 | 712.00 | 646.80 | 707.15 | 704.56 | 101,122 |
| Aug 14, 2023 | 676.95 | 678.70 | 657.90 | 664.75 | 662.32 | 14,366 |
| Aug 11, 2023 | 695.30 | 703.00 | 672.00 | 673.65 | 671.18 | 92,810 |
| Aug 10, 2023 | 683.00 | 706.00 | 683.00 | 694.10 | 691.56 | 87,664 |
| Aug 9, 2023 | 658.00 | 685.00 | 647.50 | 677.15 | 674.67 | 150,418 |
| Aug 8, 2023 | 624.20 | 674.30 | 623.60 | 659.00 | 656.59 | 130,408 |
| Aug 7, 2023 | 590.05 | 632.80 | 590.05 | 623.60 | 621.32 | 218,632 |
| Aug 4, 2023 | 597.65 | 602.75 | 576.60 | 583.85 | 581.71 | 44,537 |
| Aug 3, 2023 | 558.95 | 604.20 | 548.85 | 597.55 | 595.36 | 198,822 |
| Jul 28, 2023 | 595.05 | 606.85 | 595.05 | 596.60 | 594.42 | 14,727 |
| Jul 26, 2023 | 605.65 | 606.90 | 596.65 | 602.80 | 600.59 | 5,836 |
| Jul 24, 2023 | 595.00 | 599.45 | 590.00 | 594.25 | 592.07 | 6,493 |
| Jul 21, 2023 | 590.00 | 600.00 | 590.00 | 594.15 | 591.98 | 19,836 |
| Jul 20, 2023 | 597.05 | 608.00 | 592.90 | 595.00 | 592.82 | 9,117 |
| Jul 19, 2023 | 604.05 | 608.35 | 598.00 | 599.50 | 597.31 | 8,623 |
| Jul 17, 2023 | 586.20 | 614.80 | 586.20 | 607.80 | 605.58 | 58,217 |
| Jul 14, 2023 | 591.00 | 593.55 | 573.70 | 586.65 | 584.50 | 46,364 |
| Jul 10, 2023 | 610.05 | 612.05 | 590.00 | 595.80 | 593.62 | 28,559 |
| Jul 7, 2023 | 614.85 | 615.00 | 605.10 | 606.40 | 604.18 | 18,237 |
| Jun 30, 2023 | 611.05 | 621.35 | 609.65 | 613.45 | 611.20 | 519,255 |
| Jun 28, 2023 | 614.95 | 618.80 | 608.60 | 610.20 | 607.97 | 10,236 |
| Jun 27, 2023 | 619.90 | 619.90 | 605.00 | 605.55 | 603.33 | 16,324 |
| Jun 26, 2023 | 628.85 | 628.85 | 608.40 | 609.55 | 607.32 | 9,882 |
| Jun 23, 2023 | 630.10 | 631.60 | 614.00 | 616.40 | 614.14 | 16,576 |
| Jun 22, 2023 | 646.85 | 646.85 | 627.35 | 631.80 | 629.49 | 6,727 |
| Jun 21, 2023 | 651.25 | 661.05 | 645.00 | 647.35 | 644.98 | 15,119 |
| Jun 20, 2023 | 658.95 | 664.80 | 650.00 | 655.70 | 653.30 | 5,796 |
| Jun 19, 2023 | 648.85 | 659.90 | 644.10 | 653.35 | 650.96 | 36,521 |
| Jun 16, 2023 | 635.00 | 645.70 | 633.60 | 642.00 | 639.65 | 8,286 |
| Jun 15, 2023 | 630.00 | 640.00 | 628.30 | 633.00 | 630.68 | 6,355 |
| Jun 14, 2023 | 631.00 | 631.15 | 624.05 | 627.35 | 625.05 | 12,413 |
| Jun 13, 2023 | 626.85 | 627.15 | 617.25 | 621.70 | 619.42 | 13,060 |
| Jun 12, 2023 | 621.90 | 632.45 | 615.60 | 620.95 | 618.68 | 10,022 |
| Jun 9, 2023 | 610.00 | 619.70 | 609.35 | 618.25 | 615.99 | 13,197 |
| Jun 8, 2023 | 612.05 | 612.05 | 603.25 | 606.00 | 603.78 | 5,984 |
| Jun 7, 2023 | 608.10 | 613.20 | 607.70 | 609.60 | 607.37 | 10,361 |
| Jun 6, 2023 | 613.95 | 618.00 | 606.00 | 608.05 | 605.82 | 11,686 |
| Jun 5, 2023 | 615.05 | 615.05 | 607.00 | 611.25 | 609.01 | 5,923 |
| Jun 2, 2023 | 605.00 | 615.00 | 603.00 | 606.10 | 603.88 | 32,037 |
| Jun 1, 2023 | 608.05 | 620.00 | 601.25 | 604.50 | 602.29 | 16,018 |
| May 31, 2023 | 624.00 | 624.00 | 605.00 | 607.30 | 605.08 | 12,969 |
| May 30, 2023 | 628.95 | 628.95 | 616.80 | 617.80 | 615.54 | 13,888 |
| May 26, 2023 | 615.55 | 617.15 | 612.00 | 614.50 | 612.25 | 3,061 |
| May 25, 2023 | 614.05 | 620.15 | 613.15 | 615.55 | 613.30 | 4,555 |
| May 24, 2023 | 623.95 | 626.15 | 615.60 | 617.40 | 615.14 | 7,165 |
| May 23, 2023 | 633.00 | 635.00 | 619.70 | 624.00 | 621.72 | 5,165 |
| May 22, 2023 | 627.05 | 632.55 | 621.00 | 624.10 | 621.82 | 6,510 |
| May 19, 2023 | 625.20 | 642.30 | 620.20 | 628.85 | 626.55 | 7,742 |
| May 17, 2023 | 642.00 | 645.00 | 632.00 | 639.45 | 637.11 | 2,550 |
| May 16, 2023 | 628.60 | 650.40 | 628.60 | 641.40 | 639.05 | 5,081 |
| May 15, 2023 | 634.00 | 642.50 | 629.65 | 637.45 | 635.12 | 6,019 |
| May 12, 2023 | 632.20 | 640.95 | 628.50 | 638.55 | 636.21 | 7,238 |
| May 11, 2023 | 635.05 | 646.00 | 632.55 | 635.20 | 632.88 | 18,022 |
| May 10, 2023 | 622.00 | 641.90 | 617.50 | 633.10 | 630.78 | 17,201 |
| May 9, 2023 | 621.30 | 635.00 | 608.25 | 620.80 | 618.53 | 47,759 |
| May 8, 2023 | 620.15 | 627.15 | 619.00 | 621.25 | 618.98 | 13,284 |
| May 5, 2023 | 628.60 | 628.60 | 615.60 | 620.50 | 618.23 | 15,307 |
| May 4, 2023 | 615.00 | 629.00 | 613.80 | 625.60 | 623.31 | 33,297 |
| May 3, 2023 | 615.05 | 625.00 | 612.45 | 615.00 | 612.75 | 7,774 |
| May 2, 2023 | 593.85 | 619.55 | 593.85 | 614.90 | 612.65 | 11,951 |
| Apr 28, 2023 | 593.90 | 598.45 | 589.70 | 593.85 | 591.68 | 2,620 |
| Apr 27, 2023 | 596.05 | 599.65 | 589.25 | 590.55 | 588.39 | 6,377 |
| Apr 26, 2023 | 594.75 | 601.80 | 588.95 | 597.05 | 594.86 | 6,567 |
| Apr 25, 2023 | 595.00 | 597.40 | 581.95 | 594.40 | 592.22 | 11,579 |