NSE - Delayed Quote • INR
V.I.P. Industries Limited (VIPIND.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 | 517.95 | 518.90 | 510.40 | 513.95 | 513.95 | 230,028 |
| Apr 18, 2024 | 529.40 | 535.00 | 517.70 | 521.20 | 521.20 | 335,858 |
| Apr 16, 2024 | 520.00 | 534.05 | 518.75 | 531.60 | 531.60 | 258,726 |
| Apr 15, 2024 | 520.00 | 532.20 | 516.95 | 521.70 | 521.70 | 445,247 |
| Apr 12, 2024 | 531.05 | 544.40 | 526.50 | 533.55 | 533.55 | 387,490 |
| Apr 10, 2024 | 540.00 | 546.90 | 537.15 | 539.10 | 539.10 | 298,424 |
| Apr 9, 2024 | 546.60 | 549.10 | 539.55 | 540.10 | 540.10 | 334,027 |
| Apr 8, 2024 | 548.70 | 549.80 | 541.25 | 546.55 | 546.55 | 328,684 |
| Apr 5, 2024 | 548.40 | 554.75 | 542.80 | 544.15 | 544.15 | 631,549 |
| Apr 4, 2024 | 540.05 | 554.00 | 538.00 | 548.40 | 548.40 | 1,417,544 |
| Apr 3, 2024 | 534.00 | 545.60 | 530.00 | 538.80 | 538.80 | 929,551 |
| Apr 2, 2024 | 529.85 | 547.00 | 525.00 | 540.15 | 540.15 | 1,967,378 |
| Apr 1, 2024 | 519.00 | 549.90 | 514.60 | 532.50 | 532.50 | 5,625,277 |
| Mar 28, 2024 | 482.00 | 539.50 | 481.95 | 525.50 | 525.50 | 23,739,530 |
| Mar 27, 2024 | 459.50 | 469.20 | 452.20 | 465.50 | 465.50 | 1,629,697 |
| Mar 26, 2024 | 457.90 | 465.45 | 451.10 | 458.45 | 458.45 | 1,006,810 |
| Mar 22, 2024 | 461.15 | 464.35 | 455.55 | 462.45 | 462.45 | 664,884 |
| Mar 21, 2024 | 468.90 | 473.95 | 456.00 | 458.10 | 458.10 | 520,658 |
| Mar 20, 2024 | 458.50 | 464.20 | 449.05 | 460.95 | 460.95 | 662,985 |
| Mar 19, 2024 | 460.00 | 463.90 | 451.40 | 452.90 | 452.90 | 499,403 |
| Mar 18, 2024 | 465.40 | 470.25 | 452.70 | 457.15 | 457.15 | 842,429 |
| Mar 15, 2024 | 464.00 | 473.00 | 450.05 | 465.30 | 465.30 | 886,676 |
| Mar 14, 2024 | 469.75 | 484.50 | 462.00 | 463.75 | 463.75 | 1,052,930 |
| Mar 13, 2024 | 490.00 | 494.00 | 462.05 | 470.30 | 470.30 | 1,323,106 |
| Mar 12, 2024 | 519.90 | 520.45 | 488.10 | 491.80 | 491.80 | 691,631 |
| Mar 11, 2024 | 528.00 | 532.95 | 515.00 | 517.10 | 517.10 | 373,191 |
| Mar 7, 2024 | 535.10 | 541.20 | 521.05 | 530.30 | 530.30 | 386,777 |
| Mar 6, 2024 | 547.40 | 552.00 | 539.00 | 540.50 | 540.50 | 644,186 |
| Mar 5, 2024 | 555.35 | 559.30 | 542.00 | 545.70 | 545.70 | 261,803 |
| Mar 4, 2024 | 555.00 | 563.00 | 550.05 | 560.40 | 560.40 | 396,635 |
| Mar 1, 2024 | 552.80 | 560.40 | 552.80 | 557.05 | 557.05 | 670,420 |
| Feb 29, 2024 | 554.10 | 557.30 | 545.20 | 552.85 | 552.85 | 565,267 |
| Feb 28, 2024 | 566.00 | 574.50 | 550.00 | 553.90 | 553.90 | 919,637 |
| Feb 27, 2024 | 560.00 | 567.70 | 555.85 | 561.05 | 561.05 | 545,239 |
| Feb 26, 2024 | 561.00 | 565.85 | 557.70 | 561.05 | 561.05 | 462,566 |
| Feb 23, 2024 | 548.55 | 574.90 | 548.55 | 559.80 | 559.80 | 1,593,482 |
| Feb 22, 2024 | 547.00 | 553.60 | 541.60 | 548.45 | 548.45 | 434,285 |
| Feb 21, 2024 | 547.35 | 553.80 | 541.60 | 543.20 | 543.20 | 341,015 |
| Feb 20, 2024 | 551.45 | 556.60 | 545.30 | 547.30 | 547.30 | 239,554 |
| Feb 19, 2024 | 547.00 | 561.35 | 546.85 | 552.75 | 552.75 | 445,213 |
| Feb 16, 2024 | 536.00 | 558.35 | 534.95 | 546.95 | 546.95 | 1,408,737 |
| Feb 15, 2024 | 532.65 | 547.45 | 532.00 | 533.85 | 533.85 | 580,203 |
| Feb 14, 2024 | 524.95 | 534.50 | 524.95 | 530.00 | 530.00 | 384,048 |
| Feb 13, 2024 | 527.30 | 542.70 | 523.55 | 531.40 | 531.40 | 610,477 |
| Feb 12, 2024 | 532.35 | 542.30 | 526.05 | 529.25 | 529.25 | 644,599 |
| Feb 9, 2024 | 542.50 | 547.40 | 529.00 | 532.05 | 532.05 | 638,286 |
| Feb 8, 2024 | 543.15 | 548.15 | 540.00 | 542.45 | 542.45 | 434,396 |
| Feb 7, 2024 | 2.00 Dividend | |||||
| Feb 7, 2024 | 546.35 | 555.90 | 541.20 | 542.90 | 542.90 | 444,768 |
| Feb 6, 2024 | 543.00 | 553.40 | 540.00 | 546.30 | 544.30 | 416,545 |
| Feb 5, 2024 | 535.00 | 554.05 | 533.00 | 540.70 | 538.72 | 1,395,151 |
| Feb 2, 2024 | 533.00 | 536.80 | 524.70 | 531.90 | 529.95 | 1,364,027 |
| Feb 1, 2024 | 538.45 | 544.10 | 526.40 | 529.05 | 527.11 | 814,326 |
| Jan 31, 2024 | 531.00 | 554.00 | 513.15 | 538.65 | 536.68 | 4,412,941 |
| Jan 30, 2024 | 549.90 | 552.15 | 539.45 | 543.70 | 541.71 | 533,724 |
| Jan 29, 2024 | 557.00 | 559.00 | 540.90 | 547.65 | 545.65 | 350,426 |
| Jan 25, 2024 | 559.50 | 574.00 | 553.70 | 555.00 | 552.97 | 401,541 |
| Jan 24, 2024 | 541.00 | 562.20 | 533.90 | 558.35 | 556.31 | 591,645 |
| Jan 23, 2024 | 555.05 | 564.30 | 535.50 | 538.30 | 536.33 | 551,760 |
| Jan 19, 2024 | 557.65 | 571.70 | 557.65 | 570.05 | 567.96 | 721,988 |
| Jan 18, 2024 | 557.45 | 559.00 | 545.50 | 555.90 | 553.86 | 551,384 |
| Jan 17, 2024 | 555.00 | 567.70 | 551.80 | 557.45 | 555.41 | 677,103 |
| Jan 16, 2024 | 574.25 | 574.80 | 553.30 | 558.15 | 556.11 | 1,279,122 |
| Jan 15, 2024 | 579.00 | 581.40 | 567.30 | 570.50 | 568.41 | 460,875 |
| Jan 12, 2024 | 565.95 | 583.15 | 560.80 | 575.30 | 573.19 | 941,918 |
| Jan 11, 2024 | 564.05 | 570.95 | 559.95 | 563.05 | 560.99 | 655,557 |
| Jan 10, 2024 | 578.00 | 578.65 | 565.00 | 566.60 | 564.53 | 591,373 |
| Jan 9, 2024 | 580.00 | 588.25 | 572.45 | 575.75 | 573.64 | 523,340 |
| Jan 8, 2024 | 591.95 | 593.50 | 579.00 | 579.75 | 577.63 | 689,929 |
| Jan 5, 2024 | 592.00 | 606.40 | 587.20 | 589.05 | 586.89 | 1,240,109 |
| Jan 4, 2024 | 592.25 | 597.00 | 587.10 | 588.20 | 586.05 | 783,883 |
| Jan 3, 2024 | 601.40 | 603.00 | 589.00 | 592.25 | 590.08 | 566,159 |
| Jan 2, 2024 | 614.00 | 614.65 | 597.55 | 599.00 | 596.81 | 665,228 |
| Jan 1, 2024 | 599.00 | 613.80 | 597.20 | 609.95 | 607.72 | 868,087 |
| Dec 29, 2023 | 596.50 | 601.50 | 595.10 | 597.65 | 595.46 | 454,081 |
| Dec 28, 2023 | 606.70 | 607.95 | 594.10 | 597.50 | 595.31 | 764,900 |
| Dec 27, 2023 | 610.15 | 611.95 | 601.10 | 602.50 | 600.29 | 387,608 |
| Dec 26, 2023 | 612.35 | 614.90 | 604.00 | 608.50 | 606.27 | 583,445 |
| Dec 22, 2023 | 608.00 | 613.70 | 598.55 | 607.80 | 605.57 | 852,499 |
| Dec 21, 2023 | 589.00 | 614.00 | 584.55 | 606.45 | 604.23 | 1,077,812 |
| Dec 20, 2023 | 613.00 | 618.50 | 590.00 | 595.60 | 593.42 | 1,203,624 |
| Dec 19, 2023 | 622.00 | 624.95 | 607.95 | 612.20 | 609.96 | 1,386,022 |
| Dec 18, 2023 | 655.00 | 658.20 | 617.05 | 620.35 | 618.08 | 1,950,041 |
| Dec 15, 2023 | 639.80 | 650.00 | 626.20 | 629.35 | 627.05 | 849,352 |
| Dec 14, 2023 | 665.00 | 667.80 | 636.50 | 639.80 | 637.46 | 1,626,125 |
| Dec 13, 2023 | 620.50 | 658.90 | 612.85 | 653.15 | 650.76 | 3,456,119 |
| Dec 12, 2023 | 609.15 | 624.60 | 607.00 | 614.10 | 611.85 | 1,480,115 |
| Dec 11, 2023 | 589.20 | 615.85 | 584.10 | 606.65 | 604.43 | 1,708,123 |
| Dec 8, 2023 | 598.05 | 602.45 | 588.90 | 593.35 | 591.18 | 393,777 |
| Dec 7, 2023 | 595.20 | 605.00 | 595.20 | 598.55 | 596.36 | 563,315 |
| Dec 6, 2023 | 599.00 | 604.00 | 594.50 | 596.40 | 594.22 | 341,618 |
| Dec 5, 2023 | 601.85 | 607.70 | 593.30 | 597.75 | 595.56 | 409,182 |
| Dec 4, 2023 | 605.10 | 610.00 | 599.00 | 601.85 | 599.65 | 590,099 |
| Dec 1, 2023 | 607.00 | 610.90 | 595.10 | 597.10 | 594.91 | 510,161 |
| Nov 30, 2023 | 605.60 | 614.70 | 603.00 | 606.30 | 604.08 | 340,550 |
| Nov 29, 2023 | 609.00 | 613.20 | 604.00 | 608.20 | 605.97 | 333,646 |
| Nov 28, 2023 | 614.65 | 615.00 | 606.70 | 608.45 | 606.22 | 308,495 |
| Nov 24, 2023 | 622.00 | 630.00 | 613.00 | 614.65 | 612.40 | 382,756 |
| Nov 23, 2023 | 629.50 | 641.70 | 621.80 | 624.05 | 621.77 | 666,202 |
| Nov 22, 2023 | 638.60 | 650.10 | 625.55 | 629.50 | 627.20 | 1,497,239 |
| Nov 21, 2023 | 618.00 | 638.90 | 612.90 | 633.35 | 631.03 | 1,491,606 |
| Nov 20, 2023 | 621.00 | 624.85 | 607.75 | 610.20 | 607.97 | 288,332 |
| Nov 17, 2023 | 615.00 | 631.00 | 614.05 | 619.45 | 617.18 | 1,238,210 |
| Nov 16, 2023 | 610.00 | 625.05 | 608.95 | 614.95 | 612.70 | 709,020 |
| Nov 15, 2023 | 599.00 | 617.50 | 597.15 | 609.10 | 606.87 | 939,011 |
| Nov 13, 2023 | 606.85 | 606.85 | 594.95 | 596.35 | 594.17 | 167,529 |
| Nov 10, 2023 | 602.45 | 608.55 | 599.20 | 603.60 | 601.39 | 150,879 |
| Nov 9, 2023 | 608.00 | 611.75 | 600.60 | 602.45 | 600.24 | 205,736 |
| Nov 8, 2023 | 619.10 | 621.50 | 604.85 | 606.80 | 604.58 | 292,011 |
| Nov 7, 2023 | 593.05 | 617.85 | 592.20 | 615.75 | 613.50 | 556,283 |
| Nov 6, 2023 | 595.25 | 600.75 | 592.00 | 593.15 | 590.98 | 210,975 |
| Nov 3, 2023 | 597.00 | 604.00 | 593.10 | 595.25 | 593.07 | 256,230 |
| Nov 2, 2023 | 598.80 | 602.60 | 589.10 | 595.85 | 593.67 | 500,794 |
| Nov 1, 2023 | 609.65 | 620.85 | 592.10 | 596.05 | 593.87 | 637,859 |
| Oct 31, 2023 | 613.00 | 618.00 | 588.05 | 609.35 | 607.12 | 964,168 |
| Oct 30, 2023 | 619.30 | 623.80 | 611.40 | 613.80 | 611.55 | 212,885 |
| Oct 27, 2023 | 615.00 | 629.00 | 614.85 | 623.80 | 621.52 | 227,291 |
| Oct 26, 2023 | 614.20 | 618.25 | 596.55 | 612.80 | 610.56 | 518,559 |
| Oct 25, 2023 | 618.75 | 629.85 | 595.40 | 618.70 | 616.43 | 620,138 |
| Oct 23, 2023 | 654.90 | 656.20 | 609.30 | 618.25 | 615.99 | 588,658 |
| Oct 20, 2023 | 660.30 | 667.00 | 652.00 | 654.75 | 652.35 | 352,188 |
| Oct 19, 2023 | 667.05 | 672.55 | 661.50 | 663.50 | 661.07 | 344,638 |
| Oct 18, 2023 | 667.70 | 672.50 | 657.50 | 668.55 | 666.10 | 484,808 |
| Oct 17, 2023 | 666.40 | 672.80 | 661.10 | 664.45 | 662.02 | 466,266 |
| Oct 16, 2023 | 690.85 | 694.70 | 661.40 | 665.70 | 663.26 | 665,255 |
| Oct 13, 2023 | 687.00 | 697.40 | 684.00 | 688.00 | 685.48 | 885,429 |
| Oct 12, 2023 | 669.70 | 694.45 | 667.20 | 689.40 | 686.88 | 1,897,843 |
| Oct 11, 2023 | 673.00 | 676.10 | 663.50 | 665.50 | 663.06 | 343,070 |
| Oct 10, 2023 | 677.40 | 682.70 | 667.55 | 670.05 | 667.60 | 512,460 |
| Oct 9, 2023 | 664.20 | 685.00 | 662.25 | 673.35 | 670.88 | 1,186,998 |
| Oct 6, 2023 | 663.00 | 686.95 | 652.00 | 667.70 | 665.26 | 777,038 |
| Oct 5, 2023 | 659.70 | 666.05 | 658.25 | 659.55 | 657.14 | 310,893 |
| Oct 4, 2023 | 661.50 | 670.30 | 650.25 | 657.55 | 655.14 | 754,867 |
| Oct 3, 2023 | 658.00 | 676.90 | 658.00 | 664.10 | 661.67 | 1,101,029 |
| Sep 29, 2023 | 662.00 | 663.95 | 654.10 | 656.15 | 653.75 | 297,035 |
| Sep 28, 2023 | 664.00 | 670.35 | 655.00 | 658.20 | 655.79 | 432,268 |
| Sep 27, 2023 | 654.80 | 667.15 | 643.35 | 662.80 | 660.37 | 648,955 |
| Sep 26, 2023 | 655.50 | 663.00 | 652.00 | 654.00 | 651.61 | 326,353 |
| Sep 25, 2023 | 661.65 | 671.90 | 651.10 | 654.90 | 652.50 | 329,979 |
| Sep 22, 2023 | 669.40 | 674.70 | 655.35 | 660.50 | 658.08 | 472,839 |
| Sep 21, 2023 | 665.80 | 683.95 | 660.10 | 666.90 | 664.46 | 588,174 |
| Sep 20, 2023 | 674.05 | 679.65 | 657.65 | 664.60 | 662.17 | 461,061 |
| Sep 18, 2023 | 692.00 | 693.40 | 676.20 | 680.30 | 677.81 | 877,223 |
| Sep 15, 2023 | 699.00 | 705.00 | 686.60 | 690.75 | 688.22 | 817,121 |
| Sep 14, 2023 | 669.90 | 698.00 | 665.20 | 693.40 | 690.86 | 2,123,812 |
| Sep 13, 2023 | 652.00 | 664.95 | 639.00 | 662.25 | 659.83 | 979,126 |
| Sep 12, 2023 | 685.95 | 688.50 | 644.00 | 651.65 | 649.26 | 1,603,477 |
| Sep 11, 2023 | 699.00 | 715.00 | 679.85 | 682.70 | 680.20 | 1,051,091 |
| Sep 8, 2023 | 715.15 | 718.85 | 688.10 | 693.35 | 690.81 | 652,167 |
| Sep 7, 2023 | 709.95 | 722.85 | 704.20 | 711.90 | 709.29 | 1,676,863 |
| Sep 6, 2023 | 706.00 | 716.90 | 691.60 | 708.25 | 705.66 | 1,868,400 |
| Sep 5, 2023 | 661.50 | 708.10 | 659.00 | 700.45 | 697.89 | 3,231,941 |
| Sep 4, 2023 | 664.00 | 665.00 | 644.80 | 659.00 | 656.59 | 767,045 |
| Sep 1, 2023 | 667.90 | 667.90 | 658.00 | 660.35 | 657.93 | 635,210 |
| Aug 31, 2023 | 670.70 | 684.00 | 661.90 | 665.65 | 663.21 | 728,092 |
| Aug 30, 2023 | 670.90 | 673.10 | 658.90 | 668.95 | 666.50 | 820,829 |
| Aug 29, 2023 | 681.25 | 684.30 | 663.00 | 664.95 | 662.52 | 637,149 |
| Aug 28, 2023 | 683.20 | 695.05 | 675.10 | 679.70 | 677.21 | 558,770 |
| Aug 25, 2023 | 690.00 | 702.00 | 676.00 | 681.95 | 679.45 | 482,039 |
| Aug 24, 2023 | 695.15 | 708.70 | 687.95 | 693.40 | 690.86 | 566,600 |
| Aug 23, 2023 | 705.00 | 708.60 | 688.05 | 693.30 | 690.76 | 866,880 |
| Aug 22, 2023 | 689.05 | 714.50 | 689.05 | 703.85 | 701.27 | 1,272,203 |
| Aug 21, 2023 | 678.95 | 703.85 | 675.45 | 688.30 | 685.78 | 1,056,947 |
| Aug 18, 2023 | 692.00 | 695.25 | 675.00 | 678.90 | 676.41 | 699,099 |
| Aug 17, 2023 | 709.70 | 716.20 | 684.00 | 691.55 | 689.02 | 1,303,180 |
| Aug 16, 2023 | 654.50 | 712.70 | 646.30 | 707.25 | 704.66 | 2,031,314 |
| Aug 14, 2023 | 675.00 | 678.80 | 657.45 | 664.65 | 662.22 | 835,774 |
| Aug 11, 2023 | 697.50 | 703.30 | 672.65 | 674.80 | 672.33 | 820,724 |
| Aug 10, 2023 | 686.00 | 707.00 | 685.20 | 694.00 | 691.46 | 2,057,114 |
| Aug 9, 2023 | 660.80 | 685.15 | 647.50 | 680.40 | 677.91 | 3,016,119 |
| Aug 8, 2023 | 627.00 | 674.95 | 622.75 | 659.00 | 656.59 | 4,175,386 |
| Aug 7, 2023 | 594.00 | 633.00 | 594.00 | 624.10 | 621.82 | 3,654,774 |
| Aug 4, 2023 | 600.00 | 604.45 | 576.00 | 584.95 | 582.81 | 1,822,650 |
| Aug 3, 2023 | 557.00 | 604.75 | 548.95 | 597.95 | 595.76 | 3,899,489 |
| Aug 2, 2023 | 599.00 | 599.00 | 581.10 | 590.45 | 588.29 | 564,559 |
| Aug 1, 2023 | 600.00 | 604.80 | 597.00 | 599.55 | 597.36 | 153,285 |
| Jul 31, 2023 | 603.20 | 606.50 | 597.00 | 599.80 | 597.60 | 190,820 |
| Jul 28, 2023 | 598.10 | 607.00 | 595.20 | 596.65 | 594.47 | 178,304 |
| Jul 27, 2023 | 605.50 | 609.95 | 594.10 | 598.65 | 596.46 | 180,644 |
| Jul 26, 2023 | 607.45 | 607.70 | 596.25 | 602.35 | 600.14 | 133,781 |
| Jul 25, 2023 | 598.50 | 607.50 | 593.60 | 605.35 | 603.13 | 386,360 |
| Jul 24, 2023 | 599.95 | 599.95 | 590.70 | 594.40 | 592.22 | 280,859 |
| Jul 21, 2023 | 590.05 | 599.50 | 590.05 | 594.20 | 592.02 | 415,993 |
| Jul 20, 2023 | 605.00 | 608.45 | 592.85 | 594.85 | 592.67 | 233,521 |
| Jul 19, 2023 | 606.90 | 610.00 | 597.20 | 599.90 | 597.70 | 191,746 |
| Jul 18, 2023 | 608.20 | 613.90 | 601.00 | 603.75 | 601.54 | 184,772 |
| Jul 17, 2023 | 587.95 | 615.20 | 587.95 | 607.70 | 605.48 | 670,505 |
| Jul 14, 2023 | 589.90 | 593.50 | 573.60 | 586.15 | 584.00 | 528,482 |
| Jul 13, 2023 | 594.95 | 600.95 | 585.00 | 591.70 | 589.53 | 287,784 |
| Jul 12, 2023 | 599.90 | 605.00 | 589.60 | 592.85 | 590.68 | 515,398 |
| Jul 11, 2023 | 593.05 | 605.00 | 593.00 | 595.00 | 592.82 | 343,429 |
| Jul 10, 2023 | 612.35 | 614.00 | 586.65 | 596.40 | 594.22 | 349,948 |
| Jul 7, 2023 | 612.45 | 615.70 | 605.20 | 606.35 | 604.13 | 169,157 |
| Jul 6, 2023 | 610.90 | 615.55 | 606.00 | 609.70 | 607.47 | 566,211 |
| Jul 5, 2023 | 610.95 | 614.05 | 608.20 | 610.90 | 608.66 | 299,902 |
| Jul 4, 2023 | 619.50 | 619.50 | 610.00 | 610.65 | 608.41 | 204,267 |
| Jul 3, 2023 | 619.65 | 619.65 | 607.00 | 611.05 | 608.81 | 299,127 |
| Jun 30, 2023 | 620.00 | 621.25 | 610.00 | 613.70 | 611.45 | 307,803 |
| Jun 28, 2023 | 609.25 | 620.95 | 608.50 | 609.75 | 607.52 | 393,783 |
| Jun 27, 2023 | 610.00 | 610.00 | 604.55 | 607.00 | 604.78 | 696,648 |
| Jun 26, 2023 | 621.50 | 621.50 | 608.00 | 609.55 | 607.32 | 244,675 |
| Jun 23, 2023 | 632.40 | 632.40 | 613.85 | 616.30 | 614.04 | 215,571 |
| Jun 22, 2023 | 648.00 | 649.00 | 627.60 | 631.10 | 628.79 | 182,589 |
| Jun 21, 2023 | 656.75 | 662.00 | 645.05 | 647.55 | 645.18 | 124,434 |
| Jun 20, 2023 | 656.45 | 662.85 | 650.05 | 654.40 | 652.00 | 153,601 |
| Jun 19, 2023 | 641.95 | 659.95 | 641.95 | 653.60 | 651.21 | 423,919 |
| Jun 16, 2023 | 636.50 | 645.80 | 633.60 | 641.95 | 639.60 | 440,141 |
| Jun 15, 2023 | 631.85 | 640.00 | 627.85 | 634.50 | 632.18 | 565,999 |
| Jun 14, 2023 | 631.00 | 632.00 | 624.05 | 627.45 | 625.15 | 200,407 |
| Jun 13, 2023 | 623.85 | 628.00 | 617.40 | 621.85 | 619.57 | 196,140 |
| Jun 12, 2023 | 622.00 | 633.00 | 615.35 | 620.70 | 618.43 | 352,962 |
| Jun 9, 2023 | 611.00 | 620.00 | 609.05 | 618.30 | 616.04 | 285,791 |
| Jun 8, 2023 | 613.40 | 613.40 | 603.25 | 606.50 | 604.28 | 279,915 |
| Jun 7, 2023 | 610.75 | 613.45 | 607.70 | 610.20 | 607.97 | 160,978 |
| Jun 6, 2023 | 610.25 | 618.00 | 606.00 | 607.70 | 605.48 | 114,982 |
| Jun 5, 2023 | 610.80 | 614.75 | 607.50 | 610.25 | 608.02 | 267,373 |
| Jun 2, 2023 | 605.95 | 614.95 | 602.30 | 606.25 | 604.03 | 405,918 |
| Jun 1, 2023 | 611.05 | 620.05 | 601.50 | 603.40 | 601.19 | 427,706 |
| May 31, 2023 | 617.40 | 617.45 | 603.40 | 606.55 | 604.33 | 242,041 |
| May 30, 2023 | 625.35 | 625.45 | 616.20 | 617.40 | 615.14 | 81,480 |
| May 29, 2023 | 620.00 | 625.00 | 619.75 | 622.35 | 620.07 | 134,561 |
| May 26, 2023 | 616.00 | 617.05 | 611.80 | 614.35 | 612.10 | 188,385 |
| May 25, 2023 | 618.80 | 620.95 | 613.05 | 616.00 | 613.74 | 177,941 |
| May 24, 2023 | 624.95 | 626.90 | 616.00 | 617.25 | 614.99 | 173,359 |
| May 23, 2023 | 626.50 | 635.10 | 619.80 | 623.95 | 621.67 | 111,463 |
| May 22, 2023 | 632.00 | 632.55 | 623.05 | 625.55 | 623.26 | 66,796 |
| May 19, 2023 | 625.00 | 642.95 | 620.10 | 628.65 | 626.35 | 82,660 |
| May 18, 2023 | 640.25 | 645.00 | 618.40 | 627.85 | 625.55 | 220,265 |
| May 17, 2023 | 645.00 | 645.00 | 631.65 | 639.70 | 637.36 | 230,151 |
| May 16, 2023 | 638.95 | 650.25 | 638.55 | 641.80 | 639.45 | 109,079 |
| May 15, 2023 | 628.00 | 642.95 | 628.00 | 639.00 | 636.66 | 135,368 |
| May 12, 2023 | 635.00 | 641.05 | 628.00 | 639.20 | 636.86 | 165,938 |
| May 11, 2023 | 640.00 | 646.50 | 633.00 | 635.40 | 633.07 | 199,910 |
| May 10, 2023 | 625.00 | 641.90 | 617.05 | 632.90 | 630.58 | 386,934 |
| May 9, 2023 | 622.00 | 635.00 | 608.50 | 621.10 | 618.83 | 568,814 |
| May 8, 2023 | 623.25 | 628.55 | 618.15 | 621.25 | 618.98 | 127,499 |
| May 5, 2023 | 628.00 | 628.00 | 617.00 | 620.10 | 617.83 | 108,021 |
| May 4, 2023 | 614.50 | 629.05 | 613.10 | 625.45 | 623.16 | 242,146 |
| May 3, 2023 | 618.90 | 626.20 | 612.00 | 614.50 | 612.25 | 171,906 |
| May 2, 2023 | 597.00 | 619.70 | 596.95 | 614.90 | 612.65 | 450,781 |
| Apr 28, 2023 | 592.95 | 598.45 | 589.10 | 594.05 | 591.88 | 571,802 |
| Apr 27, 2023 | 599.90 | 599.90 | 588.00 | 591.00 | 588.84 | 145,669 |
| Apr 26, 2023 | 593.00 | 601.85 | 588.95 | 597.25 | 595.06 | 126,066 |
| Apr 25, 2023 | 596.95 | 598.80 | 581.25 | 594.90 | 592.72 | 247,316 |
| Apr 24, 2023 | 598.95 | 604.30 | 592.25 | 595.70 | 593.52 | 162,211 |
| Apr 21, 2023 | 594.00 | 602.00 | 590.05 | 598.05 | 595.86 | 162,320 |
| Apr 20, 2023 | 580.50 | 602.65 | 580.50 | 589.25 | 587.09 | 407,245 |
| Apr 19, 2023 | 585.95 | 590.00 | 570.80 | 578.80 | 576.68 | 217,571 |