NSE - Delayed Quote • INR
Focus Lighting and Fixtures Limited (FOCUS.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 25, 2024 | 173.40 | 174.00 | 169.10 | 169.85 | 169.85 | 53,413 |
| Apr 24, 2024 | 173.60 | 175.90 | 170.50 | 171.70 | 171.70 | 87,701 |
| Apr 23, 2024 | 175.90 | 175.90 | 170.00 | 171.85 | 171.85 | 171,417 |
| Apr 22, 2024 | 172.40 | 178.30 | 171.95 | 174.15 | 174.15 | 67,722 |
| Apr 19, 2024 | 178.85 | 182.60 | 168.30 | 173.70 | 173.70 | 328,735 |
| Apr 18, 2024 | 163.35 | 185.00 | 162.15 | 178.60 | 178.60 | 1,123,816 |
| Apr 16, 2024 | 162.45 | 165.15 | 160.30 | 161.70 | 161.70 | 51,666 |
| Apr 15, 2024 | 162.95 | 166.20 | 156.05 | 163.10 | 163.10 | 98,628 |
| Apr 12, 2024 | 164.05 | 168.05 | 163.00 | 166.25 | 166.25 | 65,987 |
| Apr 10, 2024 | 166.95 | 166.95 | 163.10 | 165.75 | 165.75 | 38,089 |
| Apr 9, 2024 | 169.05 | 170.75 | 163.10 | 165.95 | 165.95 | 126,812 |
| Apr 8, 2024 | 172.00 | 173.90 | 167.05 | 169.05 | 169.05 | 254,804 |
| Apr 5, 2024 | 167.90 | 169.50 | 165.00 | 166.10 | 166.10 | 166,974 |
| Apr 4, 2024 | 167.95 | 171.85 | 167.00 | 167.90 | 167.90 | 100,514 |
| Apr 3, 2024 | 163.70 | 175.15 | 163.70 | 167.15 | 167.15 | 423,782 |
| Apr 2, 2024 | 152.00 | 164.50 | 152.00 | 163.30 | 163.30 | 239,433 |
| Apr 1, 2024 | 145.30 | 152.95 | 145.30 | 150.70 | 150.70 | 122,635 |
| Mar 28, 2024 | 143.05 | 150.90 | 142.05 | 143.85 | 143.85 | 268,608 |
| Mar 27, 2024 | 150.60 | 150.60 | 139.15 | 142.00 | 142.00 | 633,128 |
| Mar 26, 2024 | 156.55 | 158.90 | 148.20 | 149.90 | 149.90 | 214,530 |
| Mar 22, 2024 | 164.00 | 166.20 | 157.35 | 158.15 | 158.15 | 247,782 |
| Mar 21, 2024 | 169.00 | 171.15 | 161.40 | 164.85 | 164.85 | 147,173 |
| Mar 20, 2024 | 170.95 | 173.00 | 167.05 | 169.10 | 169.10 | 69,568 |
| Mar 19, 2024 | 172.00 | 176.00 | 169.00 | 170.95 | 170.95 | 156,866 |
| Mar 18, 2024 | 172.45 | 175.00 | 171.50 | 172.15 | 172.15 | 39,529 |
| Mar 14, 2024 | 173.90 | 174.90 | 171.50 | 172.10 | 172.10 | 85,127 |
| Mar 13, 2024 | 175.60 | 176.00 | 170.25 | 172.30 | 172.30 | 175,147 |
| Mar 12, 2024 | 176.90 | 182.90 | 172.55 | 173.85 | 173.85 | 408,627 |
| Mar 11, 2024 | 175.60 | 176.90 | 171.60 | 175.15 | 175.15 | 90,319 |
| Mar 7, 2024 | 176.80 | 178.00 | 171.80 | 174.15 | 174.15 | 166,457 |
| Mar 6, 2024 | 172.35 | 177.35 | 168.50 | 176.50 | 176.50 | 198,652 |
| Mar 5, 2024 | 173.35 | 178.65 | 171.35 | 172.25 | 172.25 | 103,141 |
| Mar 4, 2024 | 179.40 | 181.80 | 172.65 | 173.35 | 173.35 | 147,488 |
| Mar 1, 2024 | 165.50 | 174.80 | 165.00 | 173.35 | 173.35 | 223,238 |
| Feb 29, 2024 | 165.10 | 169.10 | 162.95 | 164.65 | 164.65 | 125,038 |
| Feb 28, 2024 | 167.50 | 168.45 | 162.00 | 164.25 | 164.25 | 107,985 |
| Feb 27, 2024 | 169.50 | 172.00 | 165.80 | 166.65 | 166.65 | 100,435 |
| Feb 26, 2024 | 171.10 | 172.60 | 167.05 | 168.60 | 168.60 | 126,878 |
| Feb 23, 2024 | 174.65 | 175.25 | 170.40 | 171.10 | 171.10 | 140,739 |
| Feb 22, 2024 | 175.00 | 180.30 | 171.05 | 173.75 | 173.75 | 279,374 |
| Feb 21, 2024 | 173.55 | 174.30 | 168.70 | 170.80 | 170.80 | 193,390 |
| Feb 20, 2024 | 174.10 | 178.00 | 171.00 | 172.65 | 172.65 | 196,209 |
| Feb 19, 2024 | 181.75 | 185.00 | 170.55 | 173.20 | 173.20 | 328,338 |
| Feb 16, 2024 | 179.50 | 183.70 | 178.50 | 179.75 | 179.75 | 114,870 |
| Feb 15, 2024 | 180.00 | 188.00 | 178.00 | 179.50 | 179.50 | 227,082 |
| Feb 14, 2024 | 180.00 | 187.45 | 172.10 | 180.00 | 180.00 | 573,777 |
| Feb 13, 2024 | 204.00 | 204.00 | 188.00 | 195.10 | 195.10 | 189,514 |
| Feb 12, 2024 | 203.85 | 203.85 | 193.00 | 198.55 | 198.55 | 254,809 |
| Feb 9, 2024 | 202.65 | 204.85 | 194.10 | 201.15 | 201.15 | 212,813 |
| Feb 8, 2024 | 203.50 | 207.55 | 193.55 | 199.85 | 199.85 | 311,470 |
| Feb 7, 2024 | 204.50 | 204.70 | 200.15 | 201.85 | 201.85 | 144,086 |
| Feb 6, 2024 | 204.80 | 208.70 | 200.65 | 203.15 | 203.15 | 339,695 |
| Feb 5, 2024 | 199.90 | 205.90 | 199.90 | 203.50 | 203.50 | 410,569 |
| Feb 2, 2024 | 200.00 | 201.00 | 195.65 | 198.80 | 198.80 | 282,033 |
| Feb 1, 2024 | 195.90 | 202.00 | 192.05 | 197.20 | 197.20 | 268,098 |
| Jan 31, 2024 | 194.55 | 197.80 | 193.65 | 194.65 | 194.65 | 152,680 |
| Jan 30, 2024 | 194.60 | 199.00 | 192.50 | 195.50 | 195.50 | 203,580 |
| Jan 29, 2024 | 197.00 | 198.90 | 192.00 | 193.90 | 193.90 | 129,366 |
| Jan 25, 2024 | 198.70 | 198.70 | 192.50 | 194.55 | 194.55 | 83,107 |
| Jan 24, 2024 | 194.00 | 199.95 | 191.15 | 195.75 | 195.75 | 208,997 |
| Jan 23, 2024 | 201.00 | 203.40 | 192.15 | 194.15 | 194.15 | 221,935 |
| Jan 19, 2024 | 204.00 | 208.70 | 200.00 | 200.95 | 200.95 | 135,314 |
| Jan 18, 2024 | 197.10 | 203.95 | 193.95 | 202.10 | 202.10 | 148,541 |
| Jan 17, 2024 | 201.00 | 204.00 | 194.20 | 197.00 | 197.00 | 318,722 |
| Jan 16, 2024 | 206.50 | 207.95 | 198.10 | 203.80 | 203.80 | 328,984 |
| Jan 15, 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
| Jan 12, 2024 | 217.80 | 217.80 | 206.70 | 208.25 | 208.25 | 210,011 |
| Jan 11, 2024 | 216.45 | 216.45 | 211.00 | 214.45 | 214.45 | 387,493 |
| Jan 10, 2024 | 204.30 | 216.00 | 203.15 | 214.25 | 214.25 | 728,033 |
| Jan 9, 2024 | 205.95 | 207.00 | 198.35 | 204.30 | 204.30 | 314,715 |
| Jan 8, 2024 | 205.95 | 209.00 | 201.00 | 202.45 | 202.45 | 302,468 |
| Jan 5, 2024 | 206.50 | 212.90 | 200.15 | 203.90 | 203.90 | 887,376 |
| Jan 4, 2024 | 182.00 | 203.00 | 179.55 | 199.65 | 199.65 | 1,709,149 |
| Jan 3, 2024 | 175.45 | 183.00 | 172.65 | 180.10 | 180.10 | 317,286 |
| Jan 2, 2024 | 176.25 | 177.85 | 173.45 | 174.30 | 174.30 | 103,837 |
| Jan 1, 2024 | 176.85 | 178.85 | 175.80 | 176.25 | 176.25 | 65,198 |
| Dec 29, 2023 | 177.10 | 180.00 | 174.00 | 176.85 | 176.85 | 138,134 |
| Dec 28, 2023 | 177.50 | 179.95 | 176.60 | 177.10 | 177.10 | 184,553 |
| Dec 27, 2023 | 179.90 | 180.00 | 176.70 | 177.30 | 177.30 | 98,003 |
| Dec 26, 2023 | 177.50 | 180.40 | 177.50 | 179.15 | 179.15 | 111,079 |
| Dec 22, 2023 | 179.90 | 180.90 | 176.60 | 177.20 | 177.20 | 111,337 |
| Dec 21, 2023 | 171.00 | 179.00 | 170.25 | 177.75 | 177.75 | 212,113 |
| Dec 20, 2023 | 181.00 | 181.00 | 167.50 | 170.95 | 170.95 | 303,116 |
| Dec 19, 2023 | 179.80 | 182.10 | 177.50 | 179.45 | 179.45 | 178,620 |
| Dec 18, 2023 | 178.55 | 185.00 | 177.35 | 180.40 | 180.40 | 231,465 |
| Dec 15, 2023 | 180.35 | 182.00 | 177.60 | 178.50 | 178.50 | 118,249 |
| Dec 14, 2023 | 185.00 | 185.00 | 179.80 | 180.35 | 180.35 | 301,815 |
| Dec 13, 2023 | 183.00 | 185.05 | 179.40 | 181.40 | 181.40 | 152,855 |
| Dec 12, 2023 | 186.00 | 187.35 | 182.05 | 182.95 | 182.95 | 109,304 |
| Dec 11, 2023 | 190.45 | 190.45 | 185.05 | 186.00 | 186.00 | 118,465 |
| Dec 8, 2023 | 186.45 | 188.90 | 182.90 | 187.40 | 187.40 | 384,331 |
| Dec 7, 2023 | 181.40 | 185.50 | 178.10 | 184.45 | 184.45 | 302,684 |
| Dec 6, 2023 | 184.50 | 184.50 | 172.95 | 175.60 | 175.60 | 254,188 |
| Dec 5, 2023 | 185.75 | 185.75 | 180.00 | 181.55 | 181.55 | 229,607 |
| Dec 4, 2023 | 185.90 | 186.70 | 180.15 | 185.40 | 185.40 | 155,640 |
| Dec 1, 2023 | 183.05 | 187.50 | 183.00 | 184.45 | 184.45 | 165,446 |
| Nov 30, 2023 | 186.00 | 186.35 | 182.00 | 184.70 | 184.70 | 145,538 |
| Nov 29, 2023 | 187.70 | 187.85 | 182.15 | 185.20 | 185.20 | 142,447 |
| Nov 28, 2023 | 186.10 | 189.20 | 183.00 | 184.80 | 184.80 | 122,613 |
| Nov 24, 2023 | 181.35 | 189.35 | 181.35 | 186.10 | 186.10 | 214,136 |
| Nov 23, 2023 | 179.00 | 183.45 | 177.10 | 181.30 | 181.30 | 240,714 |
| Nov 22, 2023 | 188.80 | 188.80 | 177.00 | 179.90 | 179.90 | 222,899 |
| Nov 21, 2023 | 187.00 | 189.00 | 184.70 | 186.80 | 186.80 | 124,523 |
| Nov 20, 2023 | 185.00 | 189.00 | 180.10 | 187.30 | 187.30 | 141,745 |
| Nov 17, 2023 | 186.15 | 187.95 | 182.50 | 184.15 | 184.15 | 171,143 |
| Nov 16, 2023 | 189.60 | 189.60 | 185.15 | 186.10 | 186.10 | 65,771 |
| Nov 15, 2023 | 189.50 | 190.70 | 184.95 | 187.15 | 187.15 | 184,026 |
| Nov 13, 2023 | 189.95 | 189.95 | 184.45 | 186.85 | 186.85 | 127,625 |
| Nov 10, 2023 | 174.00 | 189.25 | 173.10 | 187.45 | 187.45 | 465,067 |
| Nov 9, 2023 | 181.00 | 181.80 | 168.15 | 173.10 | 173.10 | 478,167 |
| Nov 8, 2023 | 188.75 | 190.00 | 174.30 | 181.90 | 181.90 | 419,095 |
| Nov 7, 2023 | 189.50 | 190.50 | 185.00 | 188.75 | 188.75 | 313,497 |
| Nov 6, 2023 | 190.00 | 190.85 | 182.90 | 187.05 | 187.05 | 315,260 |
| Nov 3, 2023 | 192.15 | 193.85 | 185.50 | 186.90 | 186.90 | 249,909 |
| Nov 2, 2023 | 183.00 | 193.20 | 180.20 | 188.35 | 188.35 | 768,167 |
| Nov 1, 2023 | 176.65 | 181.65 | 174.75 | 179.90 | 179.90 | 399,556 |
| Oct 31, 2023 | 181.40 | 184.00 | 174.05 | 175.85 | 175.85 | 378,058 |
| Oct 30, 2023 | 172.00 | 187.00 | 171.00 | 176.40 | 176.40 | 924,097 |
| Oct 27, 2023 | 160.20 | 173.95 | 159.95 | 173.95 | 173.95 | 503,161 |
| Oct 26, 2023 | 165.00 | 165.00 | 146.05 | 158.15 | 158.15 | 315,412 |
| Oct 25, 2023 | 160.15 | 167.40 | 155.55 | 157.00 | 157.00 | 143,152 |
| Oct 23, 2023 | 168.80 | 170.00 | 158.00 | 160.15 | 160.15 | 147,833 |
| Oct 20, 2023 | 170.00 | 174.90 | 165.25 | 168.80 | 168.80 | 125,180 |
| Oct 19, 2023 | 170.05 | 172.35 | 167.25 | 171.40 | 171.40 | 164,391 |
| Oct 18, 2023 | 170.90 | 172.00 | 166.90 | 169.00 | 169.00 | 203,199 |
| Oct 17, 2023 | 166.90 | 182.40 | 162.80 | 169.00 | 169.00 | 676,911 |
| Oct 16, 2023 | 172.00 | 172.75 | 165.05 | 165.85 | 165.85 | 244,986 |
| Oct 13, 2023 | 154.25 | 169.60 | 154.25 | 168.85 | 168.85 | 761,177 |
| Oct 12, 2023 | 162.00 | 162.00 | 152.10 | 154.20 | 154.20 | 409,168 |
| Oct 11, 2023 | 172.50 | 172.50 | 160.95 | 162.80 | 162.80 | 332,818 |
| Oct 10, 2023 | 172.00 | 175.00 | 168.00 | 170.60 | 170.60 | 239,047 |
| Oct 9, 2023 | 174.00 | 174.80 | 163.50 | 167.45 | 167.45 | 501,228 |
| Oct 6, 2023 | 5:1 Stock Splits | |||||
| Oct 6, 2023 | 176.40 | 177.60 | 169.15 | 177.60 | 177.60 | 308,941 |
| Oct 5, 2023 | 169.60 | 170.80 | 161.01 | 169.16 | 169.16 | 374,125 |
| Oct 4, 2023 | 179.39 | 179.68 | 167.04 | 167.20 | 167.20 | 561,815 |
| Oct 3, 2023 | 173.98 | 175.83 | 170.63 | 175.83 | 175.83 | 802,460 |
| Sep 29, 2023 | 159.60 | 167.46 | 159.60 | 167.46 | 167.46 | 746,605 |
| Sep 28, 2023 | 158.00 | 163.30 | 157.00 | 159.49 | 159.49 | 360,340 |
| Sep 27, 2023 | 156.60 | 158.47 | 155.03 | 157.44 | 157.44 | 81,660 |
| Sep 26, 2023 | 158.93 | 158.93 | 154.71 | 155.26 | 155.26 | 156,040 |
| Sep 25, 2023 | 161.08 | 162.40 | 155.20 | 155.99 | 155.99 | 232,575 |
| Sep 22, 2023 | 153.36 | 158.07 | 151.99 | 157.92 | 157.92 | 528,500 |
| Sep 21, 2023 | 154.74 | 154.79 | 149.90 | 150.55 | 150.55 | 292,210 |
| Sep 20, 2023 | 154.99 | 157.20 | 152.60 | 154.10 | 154.10 | 192,105 |
| Sep 18, 2023 | 164.00 | 164.80 | 152.92 | 154.19 | 154.19 | 329,625 |
| Sep 15, 2023 | 154.19 | 160.70 | 154.10 | 160.70 | 160.70 | 144,480 |
| Sep 14, 2023 | 153.67 | 156.89 | 152.00 | 153.05 | 153.05 | 69,960 |
| Sep 13, 2023 | 154.14 | 155.97 | 151.20 | 152.42 | 152.42 | 65,170 |
| Sep 12, 2023 | 157.95 | 158.80 | 152.70 | 154.14 | 154.14 | 159,355 |
| Sep 11, 2023 | 157.99 | 159.58 | 154.81 | 156.60 | 156.60 | 236,880 |
| Sep 8, 2023 | 159.31 | 159.31 | 156.40 | 157.93 | 157.93 | 113,815 |
| Sep 7, 2023 | 159.96 | 159.96 | 156.59 | 156.99 | 156.99 | 99,230 |
| Sep 6, 2023 | 159.99 | 159.99 | 155.91 | 158.57 | 158.57 | 90,010 |
| Sep 5, 2023 | 160.98 | 160.98 | 156.01 | 159.22 | 159.22 | 128,485 |
| Sep 4, 2023 | 161.50 | 161.50 | 155.80 | 158.96 | 158.96 | 119,020 |
| Sep 1, 2023 | 155.90 | 156.00 | 151.40 | 154.04 | 154.04 | 112,965 |
| Aug 31, 2023 | 156.98 | 157.80 | 153.20 | 153.83 | 153.83 | 49,375 |
| Aug 30, 2023 | 154.32 | 155.90 | 151.60 | 154.73 | 154.73 | 104,955 |
| Aug 29, 2023 | 157.97 | 157.97 | 153.12 | 154.32 | 154.32 | 154,460 |
| Aug 28, 2023 | 150.81 | 158.28 | 149.00 | 157.70 | 157.70 | 432,690 |
| Aug 25, 2023 | 149.27 | 153.99 | 149.27 | 150.75 | 150.75 | 145,835 |
| Aug 24, 2023 | 154.00 | 154.00 | 150.02 | 153.26 | 153.26 | 148,005 |
| Aug 23, 2023 | 153.27 | 155.19 | 151.87 | 152.19 | 152.19 | 87,290 |
| Aug 22, 2023 | 155.76 | 155.76 | 152.00 | 153.26 | 153.26 | 71,935 |
| Aug 21, 2023 | 157.58 | 157.58 | 152.61 | 153.99 | 153.99 | 138,690 |
| Aug 18, 2023 | 0.30 Dividend | |||||
| Aug 18, 2023 | 153.44 | 160.06 | 150.27 | 155.49 | 155.49 | 144,670 |
| Aug 17, 2023 | 156.24 | 158.80 | 154.40 | 154.85 | 154.55 | 60,060 |
| Aug 16, 2023 | 154.60 | 159.79 | 152.25 | 155.89 | 155.59 | 196,210 |
| Aug 14, 2023 | 160.53 | 160.53 | 154.00 | 157.07 | 156.77 | 188,070 |
| Aug 11, 2023 | 162.66 | 164.00 | 158.00 | 160.54 | 160.23 | 119,890 |
| Aug 10, 2023 | 158.01 | 163.60 | 156.22 | 160.45 | 160.14 | 104,050 |
| Aug 9, 2023 | 159.94 | 161.44 | 157.25 | 158.61 | 158.30 | 64,755 |
| Aug 8, 2023 | 163.68 | 164.24 | 159.00 | 159.94 | 159.63 | 142,555 |
| Aug 7, 2023 | 156.91 | 163.84 | 156.80 | 161.85 | 161.54 | 535,925 |
| Aug 4, 2023 | 160.79 | 160.79 | 155.60 | 156.91 | 156.61 | 67,760 |
| Aug 3, 2023 | 160.60 | 164.80 | 156.00 | 157.70 | 157.39 | 151,525 |
| Aug 2, 2023 | 155.80 | 163.09 | 155.11 | 158.19 | 157.88 | 434,640 |
| Aug 1, 2023 | 155.31 | 157.00 | 152.00 | 155.33 | 155.03 | 172,975 |
| Jul 31, 2023 | 156.00 | 156.60 | 154.16 | 155.31 | 155.01 | 112,630 |
| Jul 28, 2023 | 159.00 | 159.00 | 152.12 | 154.59 | 154.29 | 188,515 |
| Jul 27, 2023 | 154.20 | 159.00 | 152.00 | 157.59 | 157.28 | 235,985 |
| Jul 26, 2023 | 154.40 | 159.25 | 150.00 | 154.76 | 154.46 | 227,920 |
| Jul 25, 2023 | 156.73 | 156.73 | 151.00 | 153.14 | 152.84 | 1,083,305 |
| Jul 24, 2023 | 145.00 | 150.80 | 145.00 | 149.27 | 148.98 | 167,725 |
| Jul 21, 2023 | 136.90 | 143.74 | 136.90 | 143.74 | 143.46 | 237,485 |
| Jul 20, 2023 | 138.19 | 139.60 | 135.81 | 136.90 | 136.63 | 98,950 |
| Jul 19, 2023 | 138.12 | 139.27 | 136.41 | 138.19 | 137.92 | 57,125 |
| Jul 18, 2023 | 139.98 | 139.98 | 136.44 | 138.12 | 137.85 | 103,250 |
| Jul 17, 2023 | 137.96 | 139.60 | 133.51 | 138.08 | 137.81 | 94,110 |
| Jul 14, 2023 | 138.51 | 138.51 | 133.06 | 135.92 | 135.66 | 106,300 |
| Jul 13, 2023 | 136.99 | 139.98 | 132.02 | 134.63 | 134.37 | 136,975 |
| Jul 12, 2023 | 131.36 | 135.79 | 131.36 | 133.72 | 133.46 | 141,345 |
| Jul 11, 2023 | 144.29 | 144.29 | 130.55 | 131.26 | 131.01 | 721,880 |
| Jul 10, 2023 | 136.88 | 137.42 | 136.78 | 137.42 | 137.15 | 72,475 |
| Jul 7, 2023 | 123.80 | 130.88 | 122.96 | 130.88 | 130.63 | 354,075 |
| Jul 6, 2023 | 123.80 | 125.00 | 121.42 | 124.65 | 124.41 | 117,105 |
| Jul 5, 2023 | 123.38 | 123.40 | 121.40 | 122.00 | 121.76 | 69,690 |
| Jul 4, 2023 | 122.00 | 123.82 | 120.00 | 121.11 | 120.88 | 98,960 |
| Jul 3, 2023 | 119.98 | 122.81 | 118.01 | 120.25 | 120.02 | 385,285 |
| Jun 30, 2023 | 117.80 | 118.79 | 114.00 | 116.97 | 116.74 | 77,060 |
| Jun 28, 2023 | 113.39 | 118.20 | 112.61 | 115.47 | 115.25 | 125,625 |
| Jun 27, 2023 | 114.20 | 114.20 | 110.80 | 112.58 | 112.36 | 153,060 |
| Jun 26, 2023 | 114.32 | 118.71 | 113.80 | 114.82 | 114.60 | 321,590 |
| Jun 23, 2023 | 117.02 | 117.02 | 112.08 | 113.06 | 112.84 | 62,165 |
| Jun 22, 2023 | 116.60 | 117.82 | 116.21 | 116.70 | 116.47 | 45,450 |
| Jun 21, 2023 | 116.59 | 116.80 | 115.22 | 116.07 | 115.85 | 35,965 |
| Jun 20, 2023 | 119.60 | 119.79 | 114.61 | 116.59 | 116.36 | 80,815 |
| Jun 19, 2023 | 119.40 | 121.60 | 117.32 | 119.22 | 118.99 | 63,415 |
| Jun 16, 2023 | 116.04 | 118.98 | 116.04 | 118.06 | 117.83 | 65,700 |
| Jun 15, 2023 | 117.98 | 119.39 | 116.78 | 117.57 | 117.34 | 69,020 |
| Jun 14, 2023 | 117.80 | 119.60 | 113.82 | 116.79 | 116.56 | 73,050 |
| Jun 13, 2023 | 117.98 | 118.96 | 116.40 | 116.90 | 116.67 | 67,480 |
| Jun 12, 2023 | 118.40 | 120.80 | 112.60 | 117.18 | 116.95 | 130,010 |
| Jun 9, 2023 | 109.42 | 116.44 | 109.42 | 116.44 | 116.21 | 203,750 |
| Jun 8, 2023 | 113.48 | 113.48 | 110.00 | 110.90 | 110.69 | 33,320 |
| Jun 7, 2023 | 110.67 | 114.18 | 106.36 | 112.82 | 112.60 | 157,730 |
| Jun 6, 2023 | 112.41 | 114.78 | 110.94 | 111.94 | 111.72 | 50,550 |
| Jun 5, 2023 | 119.80 | 121.80 | 112.21 | 112.77 | 112.55 | 174,145 |
| Jun 2, 2023 | 112.00 | 118.11 | 111.81 | 118.11 | 117.88 | 208,780 |
| Jun 1, 2023 | 108.28 | 113.69 | 108.28 | 112.49 | 112.27 | 151,565 |
| May 31, 2023 | 113.88 | 113.88 | 107.21 | 108.28 | 108.07 | 96,680 |
| May 30, 2023 | 115.99 | 117.44 | 109.54 | 110.98 | 110.76 | 71,460 |
| May 29, 2023 | 113.04 | 119.57 | 113.04 | 115.30 | 115.08 | 145,410 |
| May 26, 2023 | 117.99 | 122.58 | 116.20 | 116.44 | 116.21 | 88,640 |
| May 25, 2023 | 116.01 | 120.83 | 115.00 | 119.01 | 118.78 | 122,335 |
| May 24, 2023 | 129.00 | 129.00 | 119.37 | 119.37 | 119.14 | 282,075 |
| May 23, 2023 | 121.50 | 127.57 | 115.43 | 125.65 | 125.41 | 515,920 |
| May 22, 2023 | 126.35 | 126.35 | 120.00 | 121.50 | 121.26 | 554,045 |
| May 19, 2023 | 116.80 | 120.34 | 116.80 | 120.34 | 120.11 | 234,575 |
| May 18, 2023 | 112.80 | 114.61 | 110.00 | 114.61 | 114.39 | 992,725 |
| May 17, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 108.95 | 36,830 |
| May 16, 2023 | 95.00 | 103.97 | 95.00 | 103.97 | 103.77 | 473,895 |
| May 15, 2023 | 100.63 | 102.79 | 99.02 | 99.02 | 98.83 | 306,685 |
| May 12, 2023 | 110.00 | 111.19 | 104.23 | 104.23 | 104.03 | 555,445 |
| May 11, 2023 | 115.96 | 117.59 | 109.57 | 109.71 | 109.50 | 660,185 |
| May 10, 2023 | 110.20 | 119.00 | 109.60 | 115.33 | 115.11 | 845,325 |
| May 9, 2023 | 113.42 | 124.00 | 113.42 | 113.42 | 113.20 | 1,444,795 |
| May 8, 2023 | 119.39 | 119.39 | 119.39 | 119.39 | 119.16 | 76,405 |
| May 5, 2023 | 125.67 | 125.67 | 125.67 | 125.67 | 125.43 | 44,175 |
| May 4, 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.02 | 42,570 |
| May 3, 2023 | 143.00 | 144.99 | 139.24 | 139.24 | 138.97 | 302,010 |
| May 2, 2023 | 154.11 | 157.00 | 146.57 | 146.57 | 146.29 | 578,485 |
| Apr 28, 2023 | 151.00 | 154.66 | 147.81 | 154.28 | 153.98 | 546,925 |
| Apr 27, 2023 | 140.60 | 147.57 | 140.00 | 147.30 | 147.01 | 383,110 |
| Apr 26, 2023 | 142.85 | 144.25 | 138.40 | 140.55 | 140.28 | 230,485 |
| Apr 25, 2023 | 146.05 | 146.05 | 139.42 | 142.85 | 142.57 | 504,595 |