BSE - Free Realtime Quote • INR
Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)
As of 10:30 AM GMT+5:30. Market Open.
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 26, 2024 | 1,337.60 | 1,341.60 | 1,326.00 | 1,333.15 | 1,333.15 | 39,365 |
| Apr 25, 2024 | 1,321.20 | 1,336.95 | 1,318.00 | 1,332.50 | 1,332.50 | 47,977 |
| Apr 24, 2024 | 1,326.35 | 1,333.30 | 1,318.00 | 1,320.20 | 1,320.20 | 84,392 |
| Apr 23, 2024 | 1,319.45 | 1,338.50 | 1,319.45 | 1,322.30 | 1,322.30 | 56,166 |
| Apr 22, 2024 | 1,322.55 | 1,331.35 | 1,315.00 | 1,321.00 | 1,321.00 | 140,595 |
| Apr 19, 2024 | 1,281.70 | 1,315.80 | 1,270.00 | 1,310.55 | 1,310.55 | 172,236 |
| Apr 18, 2024 | 1,316.50 | 1,336.00 | 1,291.70 | 1,295.70 | 1,295.70 | 131,345 |
| Apr 16, 2024 | 1,301.60 | 1,322.00 | 1,294.25 | 1,303.25 | 1,303.25 | 81,558 |
| Apr 15, 2024 | 1,311.00 | 1,335.00 | 1,309.25 | 1,315.15 | 1,315.15 | 119,698 |
| Apr 12, 2024 | 1,350.00 | 1,358.45 | 1,340.85 | 1,343.65 | 1,343.65 | 555,069 |
| Apr 10, 2024 | 1,360.00 | 1,360.00 | 1,348.00 | 1,352.50 | 1,352.50 | 67,229 |
| Apr 9, 2024 | 1,357.45 | 1,364.95 | 1,346.60 | 1,356.15 | 1,356.15 | 56,047 |
| Apr 8, 2024 | 1,382.00 | 1,382.00 | 1,336.10 | 1,348.45 | 1,348.45 | 657,229 |
| Apr 5, 2024 | 1,368.45 | 1,381.45 | 1,356.80 | 1,375.55 | 1,375.55 | 151,103 |
| Apr 4, 2024 | 1,406.10 | 1,409.10 | 1,363.00 | 1,368.10 | 1,368.10 | 107,848 |
| Apr 3, 2024 | 1,403.45 | 1,403.45 | 1,389.75 | 1,397.10 | 1,397.10 | 66,057 |
| Apr 2, 2024 | 1,401.65 | 1,425.00 | 1,388.00 | 1,403.80 | 1,403.80 | 315,186 |
| Apr 1, 2024 | 1,358.00 | 1,381.15 | 1,351.05 | 1,376.05 | 1,376.05 | 112,508 |
| Mar 28, 2024 | 1,335.00 | 1,358.85 | 1,313.70 | 1,341.70 | 1,341.70 | 250,874 |
| Mar 27, 2024 | 1,327.95 | 1,343.35 | 1,311.60 | 1,323.95 | 1,323.95 | 160,658 |
| Mar 26, 2024 | 1,291.15 | 1,314.15 | 1,281.00 | 1,304.05 | 1,304.05 | 118,703 |
| Mar 22, 2024 | 1,265.00 | 1,288.70 | 1,255.30 | 1,280.95 | 1,280.95 | 99,775 |
| Mar 21, 2024 | 1,256.75 | 1,268.00 | 1,251.35 | 1,263.15 | 1,263.15 | 52,842 |
| Mar 20, 2024 | 1,245.90 | 1,253.05 | 1,230.30 | 1,245.10 | 1,245.10 | 59,303 |
| Mar 19, 2024 | 1,271.15 | 1,272.75 | 1,236.45 | 1,240.80 | 1,240.80 | 165,686 |
| Mar 18, 2024 | 1,249.05 | 1,269.85 | 1,228.30 | 1,266.75 | 1,266.75 | 162,235 |
| Mar 15, 2024 | 1,270.35 | 1,288.15 | 1,257.00 | 1,282.60 | 1,282.60 | 170,314 |
| Mar 14, 2024 | 1,207.15 | 1,275.90 | 1,194.90 | 1,269.20 | 1,269.20 | 287,470 |
| Mar 13, 2024 | 1,308.60 | 1,308.60 | 1,188.60 | 1,209.60 | 1,209.60 | 222,341 |
| Mar 12, 2024 | 1,336.00 | 1,346.95 | 1,293.35 | 1,300.25 | 1,300.25 | 175,871 |
| Mar 11, 2024 | 1,330.00 | 1,341.75 | 1,321.60 | 1,327.05 | 1,327.05 | 147,191 |
| Mar 7, 2024 | 1,325.05 | 1,335.20 | 1,315.35 | 1,327.45 | 1,327.45 | 49,429 |
| Mar 6, 2024 | 1,344.25 | 1,344.25 | 1,303.55 | 1,324.25 | 1,324.25 | 150,305 |
| Mar 5, 2024 | 1,345.70 | 1,354.60 | 1,333.35 | 1,338.65 | 1,338.65 | 103,849 |
| Mar 4, 2024 | 1,345.00 | 1,356.50 | 1,336.05 | 1,342.60 | 1,342.60 | 180,909 |
| Mar 1, 2024 | 1,338.65 | 1,348.95 | 1,312.30 | 1,321.75 | 1,321.75 | 190,680 |
| Feb 29, 2024 | 1,309.35 | 1,329.80 | 1,293.30 | 1,321.65 | 1,321.65 | 77,625 |
| Feb 28, 2024 | 1,332.85 | 1,335.20 | 1,295.00 | 1,299.05 | 1,299.05 | 102,452 |
| Feb 27, 2024 | 1,338.75 | 1,338.75 | 1,313.80 | 1,329.40 | 1,329.40 | 121,711 |
| Feb 26, 2024 | 1,324.10 | 1,343.00 | 1,317.00 | 1,338.90 | 1,338.90 | 134,345 |
| Feb 23, 2024 | 1,313.65 | 1,332.00 | 1,297.65 | 1,320.10 | 1,320.10 | 224,205 |
| Feb 22, 2024 | 1,295.00 | 1,316.00 | 1,280.50 | 1,311.55 | 1,311.55 | 156,250 |
| Feb 21, 2024 | 1,309.55 | 1,315.35 | 1,281.75 | 1,291.50 | 1,291.50 | 96,340 |
| Feb 20, 2024 | 1,310.00 | 1,313.00 | 1,293.60 | 1,299.95 | 1,299.95 | 135,112 |
| Feb 19, 2024 | 1,314.95 | 1,327.00 | 1,302.20 | 1,307.10 | 1,307.10 | 238,132 |
| Feb 16, 2024 | 1,270.00 | 1,311.50 | 1,266.00 | 1,306.95 | 1,306.95 | 278,732 |
| Feb 15, 2024 | 1,276.55 | 1,277.55 | 1,262.15 | 1,266.50 | 1,266.50 | 81,345 |
| Feb 14, 2024 | 1,263.95 | 1,281.80 | 1,247.90 | 1,267.35 | 1,267.35 | 240,354 |
| Feb 13, 2024 | 1,248.60 | 1,270.00 | 1,226.05 | 1,266.35 | 1,266.35 | 168,715 |
| Feb 12, 2024 | 1,279.75 | 1,280.00 | 1,243.40 | 1,249.55 | 1,249.55 | 82,347 |
| Feb 9, 2024 | 1,254.85 | 1,275.15 | 1,231.75 | 1,271.10 | 1,271.10 | 373,993 |
| Feb 8, 2024 | 1,256.95 | 1,264.45 | 1,236.65 | 1,245.60 | 1,245.60 | 80,147 |
| Feb 7, 2024 | 1,280.50 | 1,286.45 | 1,253.15 | 1,255.30 | 1,255.30 | 150,792 |
| Feb 6, 2024 | 1,261.30 | 1,284.90 | 1,248.55 | 1,273.00 | 1,273.00 | 550,202 |
| Feb 5, 2024 | 1,271.60 | 1,290.80 | 1,248.30 | 1,256.70 | 1,256.70 | 400,592 |
| Feb 2, 2024 | 1,233.95 | 1,287.00 | 1,233.00 | 1,261.75 | 1,261.75 | 793,257 |
| Feb 1, 2024 | 1,214.95 | 1,239.90 | 1,200.70 | 1,218.95 | 1,218.95 | 311,611 |
| Jan 31, 2024 | 1,195.00 | 1,214.40 | 1,193.30 | 1,207.60 | 1,207.60 | 229,581 |
| Jan 30, 2024 | 1,200.70 | 1,217.00 | 1,181.50 | 1,187.60 | 1,187.60 | 203,432 |
| Jan 29, 2024 | 1,153.05 | 1,204.80 | 1,152.35 | 1,196.60 | 1,196.60 | 431,851 |
| Jan 25, 2024 | 1,121.30 | 1,151.00 | 1,111.35 | 1,146.65 | 1,146.65 | 419,984 |
| Jan 24, 2024 | 1,137.25 | 1,146.75 | 1,119.00 | 1,120.70 | 1,120.70 | 239,344 |
| Jan 23, 2024 | 1,199.95 | 1,206.95 | 1,130.65 | 1,137.25 | 1,137.25 | 302,326 |
| Jan 19, 2024 | 1,171.75 | 1,171.75 | 1,150.15 | 1,152.10 | 1,152.10 | 159,101 |
| Jan 17, 2024 | 1,181.00 | 1,205.20 | 1,159.60 | 1,168.10 | 1,168.10 | 165,185 |
| Jan 16, 2024 | 1,205.30 | 1,212.15 | 1,188.00 | 1,193.30 | 1,193.30 | 109,756 |
| Jan 15, 2024 | 1,215.25 | 1,215.25 | 1,189.00 | 1,202.90 | 1,202.90 | 139,560 |
| Jan 12, 2024 | 1,209.15 | 1,218.50 | 1,201.15 | 1,206.85 | 1,206.85 | 205,052 |
| Jan 11, 2024 | 1,223.95 | 1,223.95 | 1,200.00 | 1,202.90 | 1,202.90 | 350,214 |
| Jan 10, 2024 | 1,223.95 | 1,223.95 | 1,197.30 | 1,214.40 | 1,214.40 | 777,458 |
| Jan 9, 2024 | 1,184.05 | 1,229.90 | 1,178.05 | 1,196.75 | 1,196.75 | 804,035 |
| Jan 8, 2024 | 1,161.70 | 1,181.75 | 1,152.40 | 1,168.70 | 1,168.70 | 500,546 |
| Jan 5, 2024 | 1,130.00 | 1,159.90 | 1,125.95 | 1,154.10 | 1,154.10 | 864,830 |
| Jan 4, 2024 | 1,118.95 | 1,131.45 | 1,104.00 | 1,123.35 | 1,123.35 | 456,960 |
| Jan 3, 2024 | 1,105.00 | 1,144.00 | 1,062.85 | 1,093.50 | 1,093.50 | 2,381,683 |
| Jan 2, 2024 | 1,048.90 | 1,082.50 | 1,030.85 | 1,078.55 | 1,078.55 | 535,148 |
| Jan 1, 2024 | 1,026.00 | 1,057.50 | 1,022.65 | 1,048.05 | 1,048.05 | 167,629 |
| Dec 29, 2023 | 1,020.75 | 1,034.50 | 1,017.80 | 1,024.15 | 1,024.15 | 184,355 |
| Dec 28, 2023 | 1,026.45 | 1,030.95 | 1,014.80 | 1,017.05 | 1,017.05 | 109,650 |
| Dec 27, 2023 | 1,035.00 | 1,037.75 | 1,018.05 | 1,024.30 | 1,024.30 | 105,039 |
| Dec 26, 2023 | 1,035.95 | 1,040.95 | 1,026.20 | 1,027.95 | 1,027.95 | 174,030 |
| Dec 22, 2023 | 1,035.00 | 1,050.75 | 1,019.15 | 1,027.55 | 1,027.55 | 344,506 |
| Dec 21, 2023 | 994.95 | 1,028.40 | 986.85 | 1,019.20 | 1,019.20 | 330,629 |
| Dec 20, 2023 | 1,075.80 | 1,083.00 | 1,003.75 | 1,011.70 | 1,011.70 | 704,772 |
| Dec 19, 2023 | 1,096.75 | 1,098.60 | 1,069.40 | 1,074.40 | 1,074.40 | 193,652 |
| Dec 18, 2023 | 1,070.05 | 1,101.90 | 1,068.50 | 1,094.15 | 1,094.15 | 584,326 |
| Dec 15, 2023 | 1,079.00 | 1,085.95 | 1,067.10 | 1,078.85 | 1,078.85 | 332,336 |
| Dec 14, 2023 | 1,079.00 | 1,089.35 | 1,063.50 | 1,074.25 | 1,074.25 | 465,414 |
| Dec 13, 2023 | 1,048.50 | 1,075.00 | 1,029.00 | 1,063.35 | 1,063.35 | 1,039,014 |
| Dec 12, 2023 | 1,039.95 | 1,048.40 | 1,022.70 | 1,042.05 | 1,042.05 | 302,117 |
| Dec 11, 2023 | 1,028.00 | 1,048.00 | 1,015.95 | 1,031.40 | 1,031.40 | 499,456 |
| Dec 8, 2023 | 1,056.75 | 1,056.75 | 992.20 | 1,022.60 | 1,022.60 | 730,792 |
| Dec 7, 2023 | 1,028.00 | 1,058.65 | 1,022.15 | 1,039.55 | 1,039.55 | 1,525,260 |
| Dec 6, 2023 | 1,050.00 | 1,082.95 | 1,008.75 | 1,018.65 | 1,018.65 | 2,580,594 |
| Dec 5, 2023 | 888.70 | 1,023.90 | 879.85 | 1,011.85 | 1,011.85 | 3,524,536 |
| Dec 4, 2023 | 864.00 | 883.00 | 858.25 | 878.75 | 878.75 | 599,493 |
| Dec 1, 2023 | 834.00 | 837.95 | 825.25 | 827.55 | 827.55 | 283,331 |
| Nov 30, 2023 | 836.05 | 838.45 | 822.90 | 825.50 | 825.50 | 186,743 |
| Nov 29, 2023 | 852.95 | 852.95 | 833.05 | 835.15 | 835.15 | 542,826 |
| Nov 28, 2023 | 804.10 | 854.00 | 804.10 | 837.80 | 837.80 | 1,150,500 |
| Nov 24, 2023 | 793.90 | 803.10 | 785.10 | 796.40 | 796.40 | 88,747 |
| Nov 23, 2023 | 792.15 | 803.20 | 791.60 | 792.95 | 792.95 | 44,592 |
| Nov 22, 2023 | 803.00 | 805.00 | 788.85 | 791.65 | 791.65 | 48,476 |
| Nov 21, 2023 | 804.05 | 815.00 | 800.00 | 801.00 | 801.00 | 55,917 |
| Nov 20, 2023 | 809.75 | 815.65 | 801.05 | 802.65 | 802.65 | 42,273 |
| Nov 17, 2023 | 812.00 | 821.70 | 808.95 | 809.75 | 809.75 | 53,212 |
| Nov 16, 2023 | 811.05 | 818.50 | 808.15 | 813.30 | 813.30 | 49,142 |
| Nov 15, 2023 | 816.00 | 817.90 | 809.60 | 810.40 | 810.40 | 45,420 |
| Nov 13, 2023 | 812.25 | 814.95 | 807.50 | 809.65 | 809.65 | 104,407 |
| Nov 10, 2023 | 808.00 | 818.50 | 806.65 | 808.35 | 808.35 | 350,275 |
| Nov 9, 2023 | 827.95 | 828.00 | 798.25 | 806.20 | 806.20 | 507,901 |
| Nov 8, 2023 | 802.00 | 823.50 | 800.05 | 818.50 | 818.50 | 403,128 |
| Nov 7, 2023 | 802.50 | 808.05 | 796.40 | 797.20 | 797.20 | 181,434 |
| Nov 6, 2023 | 798.05 | 806.20 | 798.05 | 802.40 | 802.40 | 226,723 |
| Nov 3, 2023 | 780.00 | 798.80 | 777.35 | 795.45 | 795.45 | 336,841 |
| Nov 2, 2023 | 775.15 | 783.00 | 772.00 | 774.15 | 774.15 | 49,459 |
| Nov 1, 2023 | 784.00 | 790.00 | 767.55 | 769.10 | 769.10 | 63,972 |
| Oct 31, 2023 | 791.95 | 791.95 | 782.65 | 784.65 | 784.65 | 397,382 |
| Oct 30, 2023 | 785.15 | 794.00 | 780.00 | 784.95 | 784.95 | 147,686 |
| Oct 27, 2023 | 775.00 | 786.35 | 773.65 | 782.10 | 782.10 | 126,803 |
| Oct 26, 2023 | 764.00 | 772.00 | 754.50 | 770.45 | 770.45 | 222,870 |
| Oct 25, 2023 | 771.25 | 783.30 | 761.55 | 769.10 | 769.10 | 73,966 |
| Oct 23, 2023 | 794.00 | 796.00 | 766.20 | 771.10 | 771.10 | 79,855 |
| Oct 20, 2023 | 792.00 | 803.40 | 788.60 | 793.05 | 793.05 | 191,731 |
| Oct 19, 2023 | 797.95 | 797.95 | 787.50 | 792.95 | 792.95 | 204,468 |
| Oct 18, 2023 | 808.10 | 808.50 | 795.40 | 798.35 | 798.35 | 138,736 |
| Oct 17, 2023 | 813.35 | 814.00 | 804.00 | 805.20 | 805.20 | 83,443 |
| Oct 16, 2023 | 819.90 | 819.90 | 804.00 | 805.60 | 805.60 | 87,248 |
| Oct 13, 2023 | 813.00 | 824.40 | 806.10 | 813.55 | 813.55 | 186,482 |
| Oct 12, 2023 | 819.95 | 823.40 | 812.45 | 814.40 | 814.40 | 108,090 |
| Oct 11, 2023 | 829.75 | 829.75 | 812.50 | 814.95 | 814.95 | 114,762 |
| Oct 10, 2023 | 799.95 | 823.65 | 799.95 | 819.20 | 819.20 | 519,913 |
| Oct 9, 2023 | 805.05 | 818.30 | 784.80 | 789.90 | 789.90 | 305,336 |
| Oct 6, 2023 | 830.00 | 836.30 | 826.25 | 830.55 | 830.55 | 150,419 |
| Oct 5, 2023 | 830.05 | 831.80 | 820.25 | 825.00 | 825.00 | 43,477 |
| Oct 4, 2023 | 831.00 | 845.65 | 819.80 | 824.55 | 824.55 | 278,124 |
| Oct 3, 2023 | 825.75 | 836.60 | 824.00 | 831.35 | 831.35 | 59,878 |
| Sep 29, 2023 | 825.65 | 832.45 | 822.25 | 824.25 | 824.25 | 102,696 |
| Sep 28, 2023 | 833.00 | 841.20 | 819.25 | 823.45 | 823.45 | 188,910 |
| Sep 27, 2023 | 826.95 | 833.00 | 821.45 | 830.50 | 830.50 | 144,539 |
| Sep 26, 2023 | 825.90 | 831.00 | 819.15 | 820.80 | 820.80 | 50,035 |
| Sep 25, 2023 | 827.60 | 831.40 | 819.00 | 825.40 | 825.40 | 76,869 |
| Sep 22, 2023 | 832.95 | 838.15 | 822.55 | 826.60 | 826.60 | 86,014 |
| Sep 21, 2023 | 820.00 | 842.00 | 820.00 | 830.80 | 830.80 | 435,128 |
| Sep 20, 2023 | 831.05 | 837.85 | 815.05 | 818.15 | 818.15 | 92,564 |
| Sep 18, 2023 | 847.00 | 848.00 | 829.00 | 831.00 | 831.00 | 79,911 |
| Sep 15, 2023 | 848.00 | 854.50 | 841.80 | 845.35 | 845.35 | 168,718 |
| Sep 14, 2023 | 854.95 | 857.65 | 841.00 | 851.70 | 851.70 | 712,239 |
| Sep 13, 2023 | 858.20 | 867.15 | 843.00 | 850.05 | 850.05 | 189,269 |
| Sep 12, 2023 | 887.00 | 889.00 | 852.65 | 858.10 | 858.10 | 509,421 |
| Sep 11, 2023 | 841.40 | 886.70 | 835.20 | 882.55 | 882.55 | 1,155,372 |
| Sep 8, 2023 | 809.65 | 828.50 | 809.65 | 825.15 | 825.15 | 131,567 |
| Sep 7, 2023 | 809.00 | 812.95 | 805.10 | 809.60 | 809.60 | 91,484 |
| Sep 6, 2023 | 804.05 | 808.55 | 800.40 | 806.70 | 806.70 | 67,401 |
| Sep 5, 2023 | 802.05 | 810.25 | 797.70 | 804.75 | 804.75 | 149,702 |
| Sep 4, 2023 | 802.05 | 812.00 | 795.50 | 800.50 | 800.50 | 335,801 |
| Sep 1, 2023 | 780.00 | 807.95 | 779.30 | 799.55 | 799.55 | 327,967 |
| Aug 31, 2023 | 802.65 | 811.00 | 787.40 | 791.40 | 791.40 | 602,194 |
| Aug 30, 2023 | 827.00 | 833.00 | 816.15 | 819.00 | 819.00 | 244,054 |
| Aug 29, 2023 | 808.05 | 830.60 | 800.50 | 823.55 | 823.55 | 223,651 |
| Aug 28, 2023 | 813.40 | 824.35 | 798.50 | 807.25 | 807.25 | 1,048,612 |
| Aug 25, 2023 | 823.00 | 830.35 | 803.45 | 806.40 | 806.40 | 298,961 |
| Aug 24, 2023 | 833.20 | 844.40 | 820.40 | 822.55 | 822.55 | 306,942 |
| Aug 23, 2023 | 859.95 | 862.45 | 820.40 | 826.40 | 826.40 | 276,105 |
| Aug 22, 2023 | 865.35 | 869.55 | 853.40 | 854.45 | 854.45 | 436,690 |
| Aug 21, 2023 | 844.25 | 863.70 | 838.95 | 858.20 | 858.20 | 483,417 |
| Aug 18, 2023 | 805.05 | 849.45 | 804.65 | 835.85 | 835.85 | 1,098,672 |
| Aug 17, 2023 | 776.15 | 814.05 | 776.15 | 810.50 | 810.50 | 389,070 |
| Aug 16, 2023 | 783.10 | 785.00 | 772.55 | 775.80 | 775.80 | 334,635 |
| Aug 14, 2023 | 783.00 | 793.50 | 771.00 | 787.35 | 787.35 | 563,236 |
| Aug 11, 2023 | 810.95 | 810.95 | 793.65 | 800.65 | 800.65 | 344,383 |
| Aug 10, 2023 | 791.20 | 819.80 | 791.20 | 802.90 | 802.90 | 423,785 |
| Aug 9, 2023 | 793.90 | 806.40 | 784.00 | 790.90 | 790.90 | 581,387 |
| Aug 8, 2023 | 791.80 | 804.80 | 765.00 | 784.35 | 784.35 | 975,970 |
| Aug 7, 2023 | 776.10 | 794.35 | 771.25 | 791.60 | 791.60 | 410,867 |
| Aug 4, 2023 | 775.15 | 779.75 | 769.10 | 775.90 | 775.90 | 266,897 |
| Aug 3, 2023 | 760.60 | 779.00 | 753.50 | 773.85 | 773.85 | 364,820 |
| Jul 28, 2023 | 749.70 | 760.50 | 743.85 | 755.75 | 755.75 | 296,705 |
| Jul 28, 2023 | 5.00 Dividend | |||||
| Jul 26, 2023 | 752.00 | 765.00 | 744.25 | 752.75 | 752.75 | 480,890 |
| Jul 24, 2023 | 728.90 | 740.00 | 728.90 | 735.05 | 735.05 | 285,602 |
| Jul 21, 2023 | 728.00 | 735.00 | 726.30 | 728.85 | 728.85 | 214,861 |
| Jul 20, 2023 | 731.85 | 735.80 | 728.05 | 732.65 | 732.65 | 101,666 |
| Jul 19, 2023 | 731.00 | 735.25 | 729.00 | 731.20 | 731.20 | 152,812 |
| Jul 17, 2023 | 727.65 | 742.50 | 727.65 | 731.20 | 731.20 | 315,995 |
| Jul 14, 2023 | 717.55 | 727.80 | 714.65 | 726.45 | 726.45 | 210,368 |
| Jul 10, 2023 | 721.00 | 729.85 | 708.00 | 719.75 | 719.75 | 392,614 |
| Jul 7, 2023 | 739.00 | 739.95 | 716.45 | 718.75 | 718.75 | 386,153 |
| Jun 30, 2023 | 748.55 | 760.00 | 737.55 | 738.90 | 738.90 | 608,260 |
| Jun 28, 2023 | 728.45 | 759.10 | 721.80 | 756.50 | 756.50 | 533,930 |
| Jun 27, 2023 | 721.80 | 731.25 | 716.00 | 719.65 | 719.65 | 387,767 |
| Jun 26, 2023 | 711.65 | 725.95 | 704.65 | 724.55 | 724.55 | 393,902 |
| Jun 23, 2023 | 740.15 | 740.65 | 702.85 | 714.45 | 714.45 | 446,342 |
| Jun 22, 2023 | 754.55 | 758.00 | 741.05 | 745.50 | 745.50 | 354,852 |
| Jun 21, 2023 | 738.90 | 753.00 | 733.45 | 749.50 | 749.50 | 156,382 |
| Jun 20, 2023 | 739.95 | 739.95 | 730.20 | 737.30 | 737.30 | 174,617 |
| Jun 19, 2023 | 748.60 | 750.00 | 730.80 | 736.05 | 736.05 | 164,654 |
| Jun 16, 2023 | 738.15 | 749.50 | 738.15 | 747.30 | 747.30 | 275,753 |
| Jun 15, 2023 | 737.10 | 748.55 | 736.45 | 739.50 | 739.50 | 246,328 |
| Jun 14, 2023 | 736.00 | 743.00 | 735.80 | 739.80 | 739.80 | 100,318 |
| Jun 13, 2023 | 740.00 | 742.25 | 735.05 | 737.70 | 737.70 | 200,297 |
| Jun 12, 2023 | 733.55 | 746.00 | 733.55 | 742.25 | 742.25 | 244,693 |
| Jun 9, 2023 | 738.00 | 741.80 | 733.00 | 735.20 | 735.20 | 183,077 |
| Jun 8, 2023 | 744.15 | 748.95 | 733.10 | 736.45 | 736.45 | 348,655 |
| Jun 7, 2023 | 749.90 | 750.05 | 742.05 | 743.80 | 743.80 | 235,839 |
| Jun 6, 2023 | 743.00 | 746.95 | 740.45 | 745.40 | 745.40 | 338,532 |
| Jun 5, 2023 | 737.55 | 744.00 | 735.55 | 738.80 | 738.80 | 175,997 |
| Jun 2, 2023 | 736.35 | 743.95 | 734.20 | 736.40 | 736.40 | 432,409 |
| Jun 1, 2023 | 732.70 | 744.80 | 730.00 | 732.30 | 732.30 | 218,928 |
| May 31, 2023 | 735.40 | 748.85 | 721.10 | 737.25 | 737.25 | 842,288 |
| May 30, 2023 | 739.10 | 742.20 | 727.90 | 734.30 | 734.30 | 264,000 |
| May 26, 2023 | 727.65 | 730.05 | 720.80 | 726.90 | 726.90 | 417,225 |
| May 25, 2023 | 716.20 | 727.20 | 708.00 | 725.05 | 725.05 | 513,647 |
| May 24, 2023 | 737.65 | 738.60 | 708.55 | 717.95 | 717.95 | 746,163 |
| May 23, 2023 | 744.80 | 785.95 | 730.00 | 733.55 | 733.55 | 2,434,391 |
| May 22, 2023 | 699.00 | 753.10 | 693.15 | 729.65 | 729.65 | 2,606,052 |
| May 19, 2023 | 662.60 | 694.00 | 659.85 | 688.15 | 688.15 | 288,441 |
| May 17, 2023 | 689.00 | 691.95 | 682.85 | 684.45 | 684.45 | 102,891 |
| May 16, 2023 | 694.00 | 698.70 | 685.05 | 686.65 | 686.65 | 163,627 |
| May 15, 2023 | 699.55 | 701.00 | 687.50 | 694.10 | 694.10 | 146,163 |
| May 12, 2023 | 711.15 | 711.70 | 695.10 | 699.90 | 699.90 | 280,405 |
| May 11, 2023 | 693.00 | 714.10 | 692.45 | 708.80 | 708.80 | 629,754 |
| May 10, 2023 | 690.60 | 692.25 | 685.55 | 691.05 | 691.05 | 219,496 |
| May 9, 2023 | 682.10 | 695.85 | 682.10 | 690.85 | 690.85 | 193,402 |
| May 8, 2023 | 684.30 | 690.35 | 678.60 | 685.05 | 685.05 | 311,387 |
| May 5, 2023 | 682.60 | 693.40 | 677.45 | 684.20 | 684.20 | 239,991 |
| May 4, 2023 | 671.30 | 681.70 | 666.65 | 679.60 | 679.60 | 468,387 |
| May 3, 2023 | 663.75 | 684.80 | 657.00 | 669.85 | 669.85 | 362,193 |
| May 2, 2023 | 681.20 | 685.70 | 672.50 | 681.35 | 681.35 | 361,200 |
| Apr 28, 2023 | 667.00 | 683.00 | 661.60 | 681.20 | 681.20 | 742,272 |
| Apr 27, 2023 | 667.00 | 667.90 | 657.10 | 659.75 | 659.75 | 363,861 |
| Apr 26, 2023 | 670.00 | 671.25 | 662.10 | 664.70 | 664.70 | 248,475 |