BSE - Delayed Quote • INR
GAIL (India) Limited (GAIL.BO)
At close: April 18 at 3:42 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 18, 2024 | 208.35 | 213.70 | 202.30 | 203.55 | 203.55 | 2,121,882 |
| Apr 16, 2024 | 203.30 | 210.00 | 201.10 | 205.80 | 205.80 | 2,505,985 |
| Apr 15, 2024 | 195.05 | 208.55 | 195.05 | 203.75 | 203.75 | 4,358,773 |
| Apr 12, 2024 | 204.35 | 204.95 | 199.35 | 201.15 | 201.15 | 1,416,843 |
| Apr 10, 2024 | 204.95 | 209.90 | 201.65 | 202.15 | 202.15 | 1,638,561 |
| Apr 9, 2024 | 203.95 | 206.90 | 200.45 | 203.80 | 203.80 | 2,949,341 |
| Apr 8, 2024 | 190.80 | 201.80 | 190.80 | 200.80 | 200.80 | 2,657,815 |
| Apr 5, 2024 | 186.45 | 191.50 | 184.30 | 190.70 | 190.70 | 1,009,212 |
| Apr 4, 2024 | 190.85 | 190.85 | 184.80 | 186.55 | 186.55 | 1,145,965 |
| Apr 3, 2024 | 184.00 | 191.65 | 182.75 | 189.15 | 189.15 | 3,426,498 |
| Apr 2, 2024 | 183.00 | 184.25 | 177.65 | 183.25 | 183.25 | 601,555 |
| Apr 1, 2024 | 181.55 | 184.45 | 180.80 | 182.30 | 182.30 | 878,668 |
| Mar 28, 2024 | 181.55 | 182.40 | 179.70 | 181.15 | 181.15 | 459,229 |
| Mar 27, 2024 | 182.85 | 183.70 | 179.70 | 180.25 | 180.25 | 843,260 |
| Mar 26, 2024 | 175.70 | 181.20 | 172.10 | 180.50 | 180.50 | 956,262 |
| Mar 22, 2024 | 175.85 | 176.00 | 172.90 | 173.95 | 173.95 | 264,749 |
| Mar 21, 2024 | 174.90 | 177.25 | 173.85 | 175.00 | 175.00 | 335,371 |
| Mar 20, 2024 | 173.00 | 174.75 | 168.65 | 173.90 | 173.90 | 406,047 |
| Mar 19, 2024 | 176.35 | 176.50 | 172.40 | 172.90 | 172.90 | 247,699 |
| Mar 18, 2024 | 174.25 | 178.00 | 173.30 | 175.85 | 175.85 | 667,485 |
| Mar 15, 2024 | 176.90 | 176.90 | 165.60 | 173.85 | 173.85 | 1,285,848 |
| Mar 14, 2024 | 168.60 | 176.65 | 166.10 | 176.15 | 176.15 | 641,410 |
| Mar 13, 2024 | 179.75 | 180.00 | 166.35 | 168.65 | 168.65 | 949,922 |
| Mar 12, 2024 | 183.50 | 184.55 | 178.80 | 179.75 | 179.75 | 452,285 |
| Mar 11, 2024 | 188.30 | 188.30 | 182.10 | 183.20 | 183.20 | 852,660 |
| Mar 7, 2024 | 190.45 | 192.45 | 187.70 | 188.55 | 188.55 | 366,888 |
| Mar 6, 2024 | 194.35 | 194.35 | 185.65 | 190.40 | 190.40 | 1,687,955 |
| Mar 5, 2024 | 192.50 | 196.35 | 191.35 | 194.10 | 194.10 | 2,974,110 |
| Mar 4, 2024 | 185.90 | 192.95 | 185.25 | 190.85 | 190.85 | 1,603,309 |
| Mar 1, 2024 | 185.05 | 186.00 | 182.20 | 184.25 | 184.25 | 1,542,074 |
| Feb 29, 2024 | 178.95 | 183.80 | 176.40 | 182.60 | 182.60 | 628,986 |
| Feb 28, 2024 | 180.55 | 181.80 | 176.65 | 179.25 | 179.25 | 895,830 |
| Feb 27, 2024 | 182.10 | 183.30 | 178.90 | 180.50 | 180.50 | 613,262 |
| Feb 26, 2024 | 179.85 | 183.40 | 177.70 | 182.10 | 182.10 | 611,047 |
| Feb 23, 2024 | 183.00 | 183.15 | 179.10 | 179.85 | 179.85 | 381,128 |
| Feb 22, 2024 | 180.70 | 183.15 | 177.70 | 182.20 | 182.20 | 835,183 |
| Feb 21, 2024 | 184.95 | 185.45 | 179.40 | 180.35 | 180.35 | 524,676 |
| Feb 20, 2024 | 184.00 | 186.00 | 182.60 | 183.95 | 183.95 | 887,609 |
| Feb 19, 2024 | 183.00 | 187.80 | 182.30 | 183.85 | 183.85 | 792,790 |
| Feb 16, 2024 | 185.75 | 185.75 | 181.75 | 182.45 | 182.45 | 776,736 |
| Feb 15, 2024 | 177.35 | 186.50 | 175.75 | 184.20 | 184.20 | 2,962,519 |
| Feb 14, 2024 | 169.00 | 176.75 | 167.20 | 176.30 | 176.30 | 1,125,542 |
| Feb 13, 2024 | 168.90 | 172.20 | 166.30 | 170.35 | 170.35 | 1,334,124 |
| Feb 12, 2024 | 173.40 | 174.70 | 167.60 | 168.90 | 168.90 | 1,022,673 |
| Feb 9, 2024 | 180.15 | 180.20 | 168.20 | 173.00 | 173.00 | 1,398,449 |
| Feb 8, 2024 | 181.85 | 182.20 | 177.95 | 179.65 | 179.65 | 958,810 |
| Feb 7, 2024 | 183.00 | 185.45 | 178.30 | 178.90 | 178.90 | 1,513,478 |
| Feb 6, 2024 | 5.50 Dividend | |||||
| Feb 6, 2024 | 178.95 | 183.00 | 175.75 | 181.50 | 181.50 | 1,692,112 |
| Feb 5, 2024 | 180.60 | 186.50 | 178.05 | 181.40 | 175.90 | 3,727,134 |
| Feb 2, 2024 | 176.00 | 180.00 | 175.00 | 178.10 | 172.70 | 2,095,456 |
| Feb 1, 2024 | 174.45 | 175.50 | 171.20 | 173.65 | 168.38 | 1,785,643 |
| Jan 31, 2024 | 173.35 | 174.50 | 170.40 | 172.60 | 167.37 | 1,754,020 |
| Jan 30, 2024 | 175.15 | 177.10 | 171.55 | 172.05 | 166.83 | 2,531,982 |
| Jan 29, 2024 | 168.15 | 174.65 | 165.45 | 171.70 | 166.49 | 3,376,108 |
| Jan 25, 2024 | 166.25 | 167.15 | 164.50 | 165.40 | 160.39 | 1,291,911 |
| Jan 24, 2024 | 158.95 | 165.20 | 156.20 | 164.75 | 159.75 | 1,631,293 |
| Jan 23, 2024 | 167.85 | 168.15 | 155.85 | 157.20 | 152.43 | 2,010,570 |
| Jan 19, 2024 | 165.30 | 169.20 | 164.40 | 168.30 | 163.20 | 2,023,160 |
| Jan 17, 2024 | 166.35 | 169.10 | 163.50 | 164.15 | 159.17 | 1,290,305 |
| Jan 16, 2024 | 165.40 | 168.10 | 162.85 | 166.80 | 161.74 | 2,188,435 |
| Jan 15, 2024 | 163.50 | 166.30 | 161.50 | 165.30 | 160.29 | 1,792,172 |
| Jan 12, 2024 | 160.80 | 164.90 | 159.40 | 162.40 | 157.48 | 1,740,368 |
| Jan 11, 2024 | 160.15 | 161.10 | 155.85 | 159.00 | 154.18 | 3,407,783 |
| Jan 10, 2024 | 161.15 | 161.15 | 157.75 | 159.90 | 155.05 | 1,725,059 |
| Jan 9, 2024 | 162.00 | 162.70 | 159.70 | 161.10 | 156.22 | 745,168 |
| Jan 8, 2024 | 166.60 | 166.60 | 160.20 | 160.60 | 155.73 | 1,616,152 |
| Jan 5, 2024 | 166.00 | 167.00 | 161.85 | 163.55 | 158.59 | 3,558,321 |
| Jan 4, 2024 | 162.30 | 165.70 | 162.30 | 163.20 | 158.25 | 849,114 |
| Jan 3, 2024 | 164.35 | 164.35 | 160.80 | 162.10 | 157.19 | 1,084,964 |
| Jan 2, 2024 | 167.55 | 167.55 | 158.05 | 163.85 | 158.88 | 3,380,387 |
| Jan 1, 2024 | 164.15 | 169.35 | 162.75 | 166.30 | 161.26 | 2,974,365 |
| Dec 29, 2023 | 159.45 | 164.25 | 158.05 | 162.05 | 157.14 | 4,498,441 |
| Dec 28, 2023 | 152.95 | 158.90 | 151.65 | 157.10 | 152.34 | 1,845,295 |
| Dec 27, 2023 | 155.20 | 155.50 | 150.75 | 151.80 | 147.20 | 1,488,033 |
| Dec 26, 2023 | 152.65 | 157.75 | 151.50 | 154.00 | 149.33 | 2,873,105 |
| Dec 22, 2023 | 142.20 | 153.10 | 141.00 | 151.45 | 146.86 | 7,599,268 |
| Dec 21, 2023 | 135.05 | 141.05 | 134.85 | 140.70 | 136.43 | 1,003,599 |
| Dec 20, 2023 | 145.05 | 147.90 | 136.50 | 137.70 | 133.52 | 2,370,427 |
| Dec 19, 2023 | 146.35 | 146.85 | 142.85 | 144.45 | 140.07 | 1,409,883 |
| Dec 18, 2023 | 147.50 | 147.50 | 144.50 | 145.05 | 140.65 | 1,135,889 |
| Dec 15, 2023 | 147.00 | 149.20 | 144.90 | 145.75 | 141.33 | 1,781,055 |
| Dec 14, 2023 | 142.00 | 147.30 | 141.60 | 145.55 | 141.14 | 2,568,815 |
| Dec 13, 2023 | 139.15 | 142.00 | 138.50 | 141.10 | 136.82 | 1,514,280 |
| Dec 12, 2023 | 141.15 | 141.55 | 138.00 | 138.75 | 134.54 | 450,600 |
| Dec 11, 2023 | 140.40 | 143.05 | 139.70 | 140.95 | 136.68 | 510,023 |
| Dec 8, 2023 | 142.35 | 144.90 | 137.40 | 140.30 | 136.05 | 1,120,310 |
| Dec 7, 2023 | 140.50 | 143.75 | 140.10 | 142.00 | 137.69 | 784,998 |
| Dec 6, 2023 | 141.75 | 142.60 | 138.80 | 140.55 | 136.29 | 2,516,701 |
| Dec 5, 2023 | 143.30 | 143.40 | 139.45 | 140.20 | 135.95 | 2,415,232 |
| Dec 4, 2023 | 139.85 | 145.05 | 138.25 | 141.90 | 137.60 | 6,513,041 |
| Dec 1, 2023 | 134.30 | 137.40 | 132.35 | 136.15 | 132.02 | 2,995,077 |
| Nov 30, 2023 | 126.25 | 134.20 | 125.25 | 131.65 | 127.66 | 4,584,446 |
| Nov 29, 2023 | 125.95 | 127.00 | 125.20 | 125.95 | 122.13 | 852,451 |
| Nov 28, 2023 | 124.25 | 126.40 | 123.60 | 125.30 | 121.50 | 766,375 |
| Nov 24, 2023 | 125.75 | 125.75 | 124.00 | 124.50 | 120.73 | 291,841 |
| Nov 23, 2023 | 124.40 | 125.85 | 123.70 | 124.90 | 121.11 | 374,544 |
| Nov 22, 2023 | 124.95 | 125.40 | 122.90 | 123.80 | 120.05 | 247,306 |
| Nov 21, 2023 | 124.75 | 125.40 | 124.20 | 124.90 | 121.11 | 398,481 |
| Nov 20, 2023 | 126.15 | 126.50 | 124.20 | 124.65 | 120.87 | 379,948 |
| Nov 17, 2023 | 126.00 | 127.20 | 124.80 | 126.20 | 122.37 | 499,868 |
| Nov 16, 2023 | 127.20 | 127.80 | 125.95 | 126.30 | 122.47 | 714,147 |
| Nov 15, 2023 | 126.80 | 129.00 | 126.50 | 126.85 | 123.00 | 791,683 |
| Nov 13, 2023 | 126.50 | 127.25 | 125.45 | 126.05 | 122.23 | 508,792 |
| Nov 10, 2023 | 124.00 | 125.90 | 123.25 | 125.65 | 121.84 | 600,467 |
| Nov 9, 2023 | 124.55 | 125.00 | 123.30 | 124.25 | 120.48 | 240,160 |
| Nov 8, 2023 | 126.20 | 126.20 | 124.05 | 124.55 | 120.77 | 456,936 |
| Nov 7, 2023 | 123.90 | 125.80 | 122.95 | 125.05 | 121.26 | 397,905 |
| Nov 6, 2023 | 124.90 | 125.00 | 123.00 | 123.30 | 119.56 | 489,167 |
| Nov 3, 2023 | 122.80 | 124.15 | 122.25 | 123.70 | 119.95 | 1,506,034 |
| Nov 2, 2023 | 119.35 | 122.35 | 118.75 | 122.10 | 118.40 | 1,592,987 |
| Nov 1, 2023 | 120.65 | 121.50 | 117.40 | 117.70 | 114.13 | 1,076,555 |
| Oct 31, 2023 | 119.45 | 121.40 | 116.20 | 119.55 | 115.93 | 1,497,631 |
| Oct 30, 2023 | 118.40 | 119.75 | 116.95 | 118.65 | 115.05 | 545,272 |
| Oct 27, 2023 | 119.65 | 120.25 | 118.00 | 118.25 | 114.66 | 397,815 |
| Oct 26, 2023 | 119.30 | 119.30 | 116.85 | 118.45 | 114.86 | 641,079 |
| Oct 25, 2023 | 121.55 | 121.90 | 117.90 | 119.65 | 116.02 | 548,142 |
| Oct 23, 2023 | 125.05 | 125.15 | 119.70 | 120.75 | 117.09 | 902,475 |
| Oct 20, 2023 | 129.00 | 129.25 | 123.35 | 125.05 | 121.26 | 910,768 |
| Oct 19, 2023 | 130.30 | 131.00 | 129.00 | 129.25 | 125.33 | 1,100,580 |
| Oct 18, 2023 | 131.80 | 132.45 | 130.10 | 131.00 | 127.03 | 662,297 |
| Oct 17, 2023 | 130.75 | 132.45 | 130.25 | 131.30 | 127.32 | 2,412,267 |
| Oct 16, 2023 | 128.85 | 130.85 | 128.25 | 129.90 | 125.96 | 1,119,429 |
| Oct 13, 2023 | 129.25 | 132.20 | 128.05 | 128.20 | 124.31 | 2,787,099 |
| Oct 12, 2023 | 123.30 | 130.45 | 123.30 | 129.25 | 125.33 | 1,932,136 |
| Oct 11, 2023 | 123.00 | 124.70 | 123.00 | 123.50 | 119.76 | 1,400,958 |
| Oct 10, 2023 | 121.80 | 123.40 | 121.80 | 122.80 | 119.08 | 844,944 |
| Oct 9, 2023 | 123.50 | 123.50 | 120.95 | 121.75 | 118.06 | 1,917,850 |
| Oct 6, 2023 | 123.60 | 125.10 | 122.50 | 124.55 | 120.77 | 490,416 |
| Oct 5, 2023 | 122.50 | 123.50 | 121.85 | 123.00 | 119.27 | 505,707 |
| Oct 4, 2023 | 124.25 | 124.25 | 120.15 | 121.40 | 117.72 | 393,820 |
| Oct 3, 2023 | 124.70 | 126.05 | 123.65 | 124.00 | 120.24 | 565,797 |
| Sep 29, 2023 | 122.95 | 125.00 | 122.35 | 124.35 | 120.58 | 967,572 |
| Sep 28, 2023 | 122.65 | 122.65 | 121.00 | 121.50 | 117.82 | 525,645 |
| Sep 27, 2023 | 121.75 | 122.40 | 120.80 | 121.25 | 117.57 | 494,182 |
| Sep 26, 2023 | 122.30 | 123.45 | 121.40 | 121.55 | 117.86 | 270,586 |
| Sep 25, 2023 | 121.55 | 122.80 | 120.00 | 122.35 | 118.64 | 655,817 |
| Sep 22, 2023 | 121.35 | 123.10 | 121.35 | 121.65 | 117.96 | 511,418 |
| Sep 21, 2023 | 124.40 | 125.25 | 121.00 | 121.25 | 117.57 | 651,247 |
| Sep 20, 2023 | 124.00 | 125.75 | 123.00 | 123.55 | 119.80 | 579,516 |
| Sep 18, 2023 | 124.75 | 124.75 | 122.85 | 123.30 | 119.56 | 1,383,685 |
| Sep 15, 2023 | 126.55 | 126.80 | 123.50 | 123.80 | 120.05 | 846,370 |
| Sep 14, 2023 | 124.50 | 126.85 | 123.60 | 126.05 | 122.23 | 801,270 |
| Sep 13, 2023 | 122.75 | 124.80 | 120.85 | 124.25 | 120.48 | 539,776 |
| Sep 12, 2023 | 128.75 | 129.10 | 121.90 | 122.20 | 118.49 | 896,435 |
| Sep 11, 2023 | 129.05 | 129.50 | 126.75 | 128.45 | 124.56 | 1,101,183 |
| Sep 8, 2023 | 127.05 | 128.80 | 125.90 | 128.05 | 124.17 | 1,548,794 |
| Sep 7, 2023 | 125.05 | 127.40 | 124.80 | 126.05 | 122.23 | 786,878 |
| Sep 6, 2023 | 122.65 | 125.80 | 122.65 | 124.55 | 120.77 | 1,519,854 |
| Sep 5, 2023 | 123.40 | 127.10 | 121.45 | 123.45 | 119.71 | 2,294,928 |
| Sep 4, 2023 | 122.55 | 123.75 | 121.50 | 122.65 | 118.93 | 1,029,948 |
| Sep 1, 2023 | 115.55 | 122.30 | 115.55 | 121.35 | 117.67 | 2,685,389 |
| Aug 31, 2023 | 116.50 | 116.75 | 114.65 | 115.05 | 111.56 | 574,680 |
| Aug 30, 2023 | 117.10 | 118.00 | 115.80 | 116.15 | 112.63 | 377,715 |
| Aug 29, 2023 | 117.75 | 117.95 | 116.70 | 117.10 | 113.55 | 509,073 |
| Aug 28, 2023 | 116.75 | 118.20 | 116.25 | 117.40 | 113.84 | 291,342 |
| Aug 25, 2023 | 114.95 | 117.55 | 114.90 | 116.45 | 112.92 | 515,327 |
| Aug 24, 2023 | 118.85 | 119.20 | 117.50 | 118.00 | 114.42 | 1,891,661 |
| Aug 23, 2023 | 117.80 | 118.70 | 116.30 | 117.80 | 114.23 | 612,063 |
| Aug 22, 2023 | 114.40 | 117.40 | 114.40 | 117.00 | 113.45 | 367,530 |
| Aug 21, 2023 | 112.65 | 114.75 | 112.40 | 114.35 | 110.88 | 318,966 |
| Aug 18, 2023 | 113.35 | 114.05 | 111.50 | 112.55 | 109.14 | 264,865 |
| Aug 17, 2023 | 113.55 | 114.65 | 113.05 | 113.30 | 109.86 | 237,150 |
| Aug 16, 2023 | 112.85 | 114.40 | 111.90 | 114.10 | 110.64 | 453,422 |
| Aug 14, 2023 | 116.40 | 116.40 | 112.25 | 112.85 | 109.43 | 891,649 |
| Aug 11, 2023 | 118.45 | 118.45 | 115.50 | 115.75 | 112.24 | 554,524 |
| Aug 10, 2023 | 118.85 | 119.05 | 117.10 | 117.60 | 114.03 | 1,144,379 |
| Aug 9, 2023 | 117.00 | 118.15 | 115.65 | 117.90 | 114.33 | 676,187 |
| Aug 8, 2023 | 114.20 | 116.70 | 114.20 | 116.40 | 112.87 | 571,282 |
| Aug 7, 2023 | 115.25 | 116.70 | 114.05 | 114.20 | 110.74 | 367,055 |
| Aug 4, 2023 | 116.05 | 116.90 | 114.25 | 115.20 | 111.71 | 720,868 |
| Aug 3, 2023 | 116.40 | 116.80 | 114.75 | 115.60 | 112.10 | 784,569 |
| Jul 28, 2023 | 116.60 | 118.25 | 116.15 | 117.55 | 113.99 | 744,145 |
| Jul 26, 2023 | 117.00 | 118.00 | 115.75 | 116.05 | 112.53 | 1,407,206 |
| Jul 24, 2023 | 112.05 | 113.90 | 111.55 | 112.05 | 108.65 | 671,743 |
| Jul 21, 2023 | 110.30 | 112.25 | 109.70 | 111.45 | 108.07 | 1,092,095 |
| Jul 20, 2023 | 109.55 | 111.60 | 109.55 | 110.45 | 107.10 | 431,842 |
| Jul 19, 2023 | 108.90 | 110.95 | 108.80 | 109.45 | 106.13 | 677,364 |
| Jul 17, 2023 | 109.05 | 110.20 | 108.45 | 108.65 | 105.36 | 278,250 |
| Jul 14, 2023 | 108.10 | 110.55 | 107.55 | 109.95 | 106.62 | 489,755 |
| Jul 10, 2023 | 110.80 | 111.15 | 108.35 | 109.00 | 105.70 | 1,129,395 |
| Jul 7, 2023 | 108.85 | 112.10 | 108.85 | 110.50 | 107.15 | 918,239 |
| Jun 30, 2023 | 103.70 | 105.25 | 103.55 | 105.00 | 101.82 | 1,284,939 |
| Jun 28, 2023 | 104.35 | 104.85 | 103.60 | 103.90 | 100.75 | 2,165,238 |
| Jun 27, 2023 | 104.10 | 105.10 | 104.10 | 104.30 | 101.14 | 1,065,416 |
| Jun 26, 2023 | 104.05 | 105.20 | 103.75 | 104.80 | 101.62 | 373,479 |
| Jun 23, 2023 | 104.50 | 105.45 | 103.20 | 105.05 | 101.86 | 1,301,819 |
| Jun 22, 2023 | 106.50 | 106.75 | 104.00 | 104.50 | 101.33 | 1,329,533 |
| Jun 21, 2023 | 108.05 | 108.30 | 106.50 | 106.80 | 103.56 | 1,505,108 |
| Jun 20, 2023 | 108.00 | 108.65 | 106.90 | 108.35 | 105.06 | 1,238,873 |
| Jun 19, 2023 | 107.70 | 108.40 | 106.70 | 108.00 | 104.73 | 584,858 |
| Jun 16, 2023 | 107.05 | 108.00 | 106.30 | 107.55 | 104.29 | 1,103,151 |
| Jun 15, 2023 | 107.00 | 107.40 | 106.10 | 107.05 | 103.80 | 356,335 |
| Jun 14, 2023 | 107.30 | 108.00 | 107.00 | 107.25 | 104.00 | 529,646 |
| Jun 13, 2023 | 105.30 | 107.20 | 105.30 | 107.05 | 103.80 | 872,643 |
| Jun 12, 2023 | 104.80 | 105.95 | 104.60 | 105.20 | 102.01 | 208,078 |
| Jun 9, 2023 | 104.80 | 105.95 | 104.30 | 104.85 | 101.67 | 652,185 |
| Jun 8, 2023 | 105.70 | 106.05 | 104.55 | 104.80 | 101.62 | 565,195 |
| Jun 7, 2023 | 105.00 | 106.00 | 104.50 | 105.70 | 102.50 | 870,098 |
| Jun 6, 2023 | 104.65 | 105.20 | 104.35 | 104.70 | 101.53 | 357,286 |
| Jun 5, 2023 | 105.00 | 105.15 | 104.15 | 104.45 | 101.28 | 216,716 |
| Jun 2, 2023 | 106.00 | 106.00 | 104.40 | 104.55 | 101.38 | 444,206 |
| Jun 1, 2023 | 104.85 | 105.85 | 103.45 | 105.40 | 102.20 | 398,425 |
| May 31, 2023 | 106.00 | 106.00 | 104.55 | 104.90 | 101.72 | 208,859 |
| May 30, 2023 | 106.10 | 106.55 | 105.20 | 105.80 | 102.59 | 374,753 |
| May 26, 2023 | 107.80 | 108.95 | 106.10 | 106.50 | 103.27 | 229,261 |
| May 25, 2023 | 107.35 | 108.15 | 107.30 | 107.75 | 104.48 | 278,434 |
| May 24, 2023 | 107.35 | 108.20 | 106.75 | 107.75 | 104.48 | 302,428 |
| May 23, 2023 | 107.00 | 108.50 | 106.05 | 107.45 | 104.19 | 412,258 |
| May 22, 2023 | 104.70 | 106.85 | 104.15 | 106.30 | 103.08 | 668,172 |
| May 19, 2023 | 104.15 | 105.60 | 102.95 | 104.85 | 101.67 | 2,072,896 |
| May 17, 2023 | 112.05 | 112.50 | 109.65 | 110.00 | 106.66 | 301,823 |
| May 16, 2023 | 112.70 | 113.95 | 111.50 | 111.65 | 108.26 | 909,557 |
| May 15, 2023 | 108.10 | 111.95 | 108.00 | 111.70 | 108.31 | 890,254 |
| May 12, 2023 | 109.25 | 109.40 | 107.55 | 108.10 | 104.82 | 149,112 |
| May 11, 2023 | 109.10 | 110.15 | 108.45 | 109.25 | 105.94 | 854,623 |
| May 10, 2023 | 106.95 | 109.10 | 106.25 | 109.00 | 105.70 | 540,431 |
| May 9, 2023 | 107.20 | 108.10 | 106.60 | 106.95 | 103.71 | 331,233 |
| May 8, 2023 | 107.95 | 108.10 | 107.05 | 107.40 | 104.14 | 327,106 |
| May 5, 2023 | 107.90 | 108.45 | 107.05 | 107.65 | 104.39 | 423,927 |
| May 4, 2023 | 107.80 | 108.10 | 106.40 | 107.20 | 103.95 | 539,725 |
| May 3, 2023 | 108.00 | 108.95 | 107.50 | 108.05 | 104.77 | 250,316 |
| May 2, 2023 | 107.60 | 108.60 | 107.30 | 108.30 | 105.02 | 294,536 |
| Apr 28, 2023 | 109.00 | 109.20 | 105.05 | 107.25 | 104.00 | 846,567 |
| Apr 27, 2023 | 109.95 | 110.25 | 108.75 | 109.20 | 105.89 | 728,222 |
| Apr 26, 2023 | 109.25 | 110.50 | 108.60 | 110.15 | 106.81 | 775,630 |
| Apr 25, 2023 | 109.60 | 110.20 | 108.75 | 109.25 | 105.94 | 439,400 |
| Apr 24, 2023 | 108.40 | 109.55 | 108.40 | 109.10 | 105.79 | 1,482,141 |
| Apr 21, 2023 | 108.15 | 109.30 | 107.85 | 108.20 | 104.92 | 355,723 |
| Apr 20, 2023 | 109.00 | 109.45 | 108.25 | 108.90 | 105.60 | 326,024 |
| Apr 19, 2023 | 109.25 | 109.95 | 107.75 | 108.20 | 104.92 | 263,993 |
| Apr 18, 2023 | 109.95 | 110.50 | 109.05 | 109.45 | 106.13 | 398,136 |