BSE - Delayed Quote • INR
Globus Spirits Limited (GLOBUSSPR.BO)
At close: 3:41 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 24, 2024 | 797.85 | 807.50 | 795.00 | 798.00 | 798.00 | 3,542 |
| Apr 23, 2024 | 795.05 | 800.20 | 788.80 | 793.85 | 793.85 | 12,870 |
| Apr 22, 2024 | 776.95 | 799.00 | 774.75 | 788.55 | 788.55 | 19,526 |
| Apr 19, 2024 | 739.80 | 772.85 | 739.80 | 770.55 | 770.55 | 6,170 |
| Apr 18, 2024 | 767.45 | 778.60 | 758.95 | 761.05 | 761.05 | 9,643 |
| Apr 16, 2024 | 764.90 | 778.00 | 749.95 | 767.60 | 767.60 | 12,123 |
| Apr 15, 2024 | 720.05 | 779.35 | 720.05 | 772.90 | 772.90 | 21,413 |
| Apr 12, 2024 | 800.90 | 801.00 | 791.15 | 797.90 | 797.90 | 3,877 |
| Apr 10, 2024 | 799.85 | 801.65 | 782.85 | 798.45 | 798.45 | 7,182 |
| Apr 9, 2024 | 809.15 | 810.00 | 788.10 | 794.95 | 794.95 | 6,644 |
| Apr 8, 2024 | 819.00 | 819.00 | 800.00 | 806.90 | 806.90 | 27,994 |
| Apr 5, 2024 | 785.90 | 815.00 | 777.05 | 807.75 | 807.75 | 15,721 |
| Apr 4, 2024 | 765.95 | 789.00 | 761.30 | 782.70 | 782.70 | 8,286 |
| Apr 3, 2024 | 764.50 | 766.65 | 753.50 | 760.10 | 760.10 | 23,146 |
| Apr 2, 2024 | 780.85 | 780.85 | 762.00 | 766.25 | 766.25 | 35,159 |
| Apr 1, 2024 | 685.50 | 760.00 | 685.20 | 752.65 | 752.65 | 39,178 |
| Mar 28, 2024 | 674.25 | 698.30 | 656.10 | 664.80 | 664.80 | 83,666 |
| Mar 27, 2024 | 694.05 | 702.00 | 670.00 | 674.15 | 674.15 | 23,721 |
| Mar 26, 2024 | 706.50 | 715.85 | 690.00 | 695.95 | 695.95 | 48,120 |
| Mar 22, 2024 | 720.50 | 723.75 | 711.55 | 714.35 | 714.35 | 5,680 |
| Mar 21, 2024 | 717.95 | 722.00 | 712.10 | 718.95 | 718.95 | 18,971 |
| Mar 20, 2024 | 722.95 | 729.95 | 701.70 | 703.30 | 703.30 | 12,007 |
| Mar 19, 2024 | 723.25 | 731.95 | 720.05 | 722.95 | 722.95 | 3,961 |
| Mar 18, 2024 | 732.65 | 740.40 | 721.00 | 723.70 | 723.70 | 21,485 |
| Mar 15, 2024 | 728.65 | 738.65 | 728.00 | 734.50 | 734.50 | 11,982 |
| Mar 14, 2024 | 721.05 | 738.65 | 717.80 | 732.80 | 732.80 | 8,566 |
| Mar 13, 2024 | 753.55 | 756.75 | 714.45 | 719.70 | 719.70 | 17,362 |
| Mar 12, 2024 | 757.60 | 763.95 | 750.00 | 754.20 | 754.20 | 19,902 |
| Mar 11, 2024 | 766.30 | 772.00 | 760.40 | 762.85 | 762.85 | 5,135 |
| Mar 7, 2024 | 766.25 | 775.85 | 766.00 | 767.35 | 767.35 | 11,815 |
| Mar 6, 2024 | 776.95 | 779.40 | 760.90 | 766.25 | 766.25 | 4,557 |
| Mar 5, 2024 | 778.00 | 789.60 | 774.50 | 776.55 | 776.55 | 12,964 |
| Mar 4, 2024 | 784.95 | 787.00 | 774.00 | 775.15 | 775.15 | 5,092 |
| Mar 1, 2024 | 794.95 | 794.95 | 783.85 | 786.55 | 786.55 | 11,052 |
| Feb 29, 2024 | 797.75 | 797.75 | 775.00 | 781.95 | 781.95 | 9,596 |
| Feb 28, 2024 | 781.05 | 795.25 | 781.05 | 784.10 | 784.10 | 8,617 |
| Feb 27, 2024 | 793.15 | 799.55 | 787.00 | 791.80 | 791.80 | 16,860 |
| Feb 26, 2024 | 798.70 | 802.20 | 791.50 | 792.60 | 792.60 | 13,069 |
| Feb 23, 2024 | 815.45 | 815.45 | 794.05 | 796.10 | 796.10 | 4,034 |
| Feb 22, 2024 | 798.00 | 806.35 | 796.85 | 799.45 | 799.45 | 12,899 |
| Feb 21, 2024 | 802.95 | 807.80 | 796.00 | 800.50 | 800.50 | 13,450 |
| Feb 20, 2024 | 808.60 | 811.60 | 798.55 | 801.40 | 801.40 | 11,543 |
| Feb 19, 2024 | 814.05 | 814.05 | 793.20 | 797.30 | 797.30 | 8,570 |
| Feb 16, 2024 | 819.85 | 819.85 | 807.00 | 808.30 | 808.30 | 5,722 |
| Feb 15, 2024 | 816.00 | 820.15 | 808.00 | 810.65 | 810.65 | 16,995 |
| Feb 14, 2024 | 792.70 | 815.00 | 789.90 | 810.85 | 810.85 | 14,888 |
| Feb 13, 2024 | 807.75 | 820.75 | 793.00 | 798.45 | 798.45 | 6,437 |
| Feb 12, 2024 | 869.80 | 869.80 | 801.00 | 806.40 | 806.40 | 60,493 |
| Feb 9, 2024 | 790.95 | 883.75 | 785.15 | 860.10 | 860.10 | 188,573 |
| Feb 8, 2024 | 804.75 | 804.75 | 788.05 | 792.15 | 792.15 | 14,141 |
| Feb 7, 2024 | 804.25 | 809.20 | 787.70 | 790.65 | 790.65 | 6,473 |
| Feb 6, 2024 | 797.05 | 803.35 | 794.10 | 798.30 | 798.30 | 16,513 |
| Feb 5, 2024 | 803.95 | 805.20 | 799.05 | 803.70 | 803.70 | 11,780 |
| Feb 2, 2024 | 808.00 | 814.40 | 798.15 | 803.15 | 803.15 | 19,061 |
| Feb 1, 2024 | 812.25 | 816.95 | 805.00 | 807.75 | 807.75 | 15,717 |
| Jan 31, 2024 | 809.05 | 816.00 | 809.00 | 812.15 | 812.15 | 6,236 |
| Jan 30, 2024 | 810.95 | 814.00 | 808.25 | 810.10 | 810.10 | 8,528 |
| Jan 29, 2024 | 810.90 | 819.00 | 804.20 | 809.00 | 809.00 | 9,754 |
| Jan 25, 2024 | 811.95 | 818.95 | 809.00 | 810.55 | 810.55 | 8,699 |
| Jan 24, 2024 | 809.75 | 822.30 | 803.75 | 810.50 | 810.50 | 4,190 |
| Jan 23, 2024 | 825.55 | 827.25 | 794.55 | 805.70 | 805.70 | 14,705 |
| Jan 19, 2024 | 831.70 | 833.20 | 821.50 | 825.70 | 825.70 | 18,788 |
| Jan 17, 2024 | 829.10 | 834.50 | 824.00 | 827.50 | 827.50 | 5,455 |
| Jan 16, 2024 | 839.55 | 839.60 | 825.00 | 830.35 | 830.35 | 22,216 |
| Jan 15, 2024 | 824.15 | 837.40 | 824.15 | 834.70 | 834.70 | 23,500 |
| Jan 12, 2024 | 843.45 | 849.10 | 815.45 | 821.15 | 821.15 | 49,647 |
| Jan 11, 2024 | 857.00 | 859.30 | 835.00 | 838.25 | 838.25 | 33,995 |
| Jan 10, 2024 | 865.00 | 865.00 | 848.05 | 852.35 | 852.35 | 19,088 |
| Jan 9, 2024 | 869.35 | 879.85 | 858.30 | 859.90 | 859.90 | 17,158 |
| Jan 8, 2024 | 884.85 | 884.85 | 865.00 | 868.80 | 868.80 | 19,526 |
| Jan 5, 2024 | 887.95 | 911.00 | 867.00 | 881.00 | 881.00 | 29,252 |
| Jan 4, 2024 | 883.50 | 887.50 | 871.65 | 873.05 | 873.05 | 3,754 |
| Jan 3, 2024 | 880.85 | 885.00 | 871.00 | 883.30 | 883.30 | 28,737 |
| Jan 2, 2024 | 880.90 | 883.45 | 862.30 | 876.30 | 876.30 | 8,337 |
| Jan 1, 2024 | 877.65 | 886.00 | 874.90 | 878.35 | 878.35 | 18,952 |
| Dec 29, 2023 | 868.85 | 878.95 | 859.40 | 873.55 | 873.55 | 22,931 |
| Dec 28, 2023 | 874.95 | 874.95 | 860.75 | 862.80 | 862.80 | 5,759 |
| Dec 27, 2023 | 870.85 | 881.85 | 860.00 | 865.15 | 865.15 | 38,721 |
| Dec 26, 2023 | 859.80 | 871.40 | 859.80 | 865.15 | 865.15 | 7,743 |
| Dec 22, 2023 | 861.05 | 863.35 | 847.20 | 852.45 | 852.45 | 11,953 |
| Dec 21, 2023 | 830.90 | 857.90 | 829.45 | 854.25 | 854.25 | 8,605 |
| Dec 20, 2023 | 862.05 | 870.00 | 833.60 | 839.85 | 839.85 | 12,001 |
| Dec 19, 2023 | 868.95 | 877.00 | 858.15 | 860.25 | 860.25 | 20,610 |
| Dec 18, 2023 | 848.85 | 871.10 | 848.85 | 866.40 | 866.40 | 7,428 |
| Dec 15, 2023 | 864.90 | 865.40 | 847.00 | 848.35 | 848.35 | 4,606 |
| Dec 14, 2023 | 866.95 | 870.00 | 856.25 | 860.40 | 860.40 | 22,094 |
| Dec 13, 2023 | 860.05 | 868.30 | 853.05 | 859.95 | 859.95 | 8,249 |
| Dec 12, 2023 | 877.40 | 880.70 | 855.35 | 859.50 | 859.50 | 27,028 |
| Dec 11, 2023 | 898.50 | 898.50 | 873.55 | 877.40 | 877.40 | 28,763 |
| Dec 8, 2023 | 904.65 | 919.00 | 878.70 | 884.55 | 884.55 | 16,806 |
| Dec 7, 2023 | 919.60 | 920.55 | 893.35 | 897.05 | 897.05 | 39,409 |
| Dec 6, 2023 | 899.95 | 934.95 | 880.55 | 919.60 | 919.60 | 98,193 |
| Dec 5, 2023 | 841.00 | 896.95 | 841.00 | 891.20 | 891.20 | 97,821 |
| Dec 4, 2023 | 850.00 | 850.00 | 833.00 | 838.50 | 838.50 | 15,939 |
| Dec 1, 2023 | 848.25 | 849.70 | 836.25 | 838.40 | 838.40 | 2,360 |
| Nov 30, 2023 | 838.95 | 843.35 | 829.00 | 836.70 | 836.70 | 3,180 |
| Nov 29, 2023 | 838.05 | 847.20 | 836.55 | 837.65 | 837.65 | 8,335 |
| Nov 28, 2023 | 849.85 | 849.85 | 833.30 | 837.65 | 837.65 | 3,894 |
| Nov 24, 2023 | 841.35 | 853.45 | 840.05 | 842.45 | 842.45 | 7,295 |
| Nov 23, 2023 | 859.70 | 861.95 | 839.10 | 846.95 | 846.95 | 3,478 |
| Nov 22, 2023 | 848.00 | 855.85 | 838.50 | 854.00 | 854.00 | 11,692 |
| Nov 21, 2023 | 838.65 | 849.00 | 827.00 | 847.05 | 847.05 | 5,580 |
| Nov 20, 2023 | 820.45 | 825.45 | 819.00 | 822.25 | 822.25 | 1,802 |
| Nov 17, 2023 | 821.00 | 825.60 | 816.30 | 820.45 | 820.45 | 8,541 |
| Nov 16, 2023 | 827.75 | 827.80 | 817.50 | 820.85 | 820.85 | 9,268 |
| Nov 15, 2023 | 826.00 | 835.00 | 819.00 | 821.60 | 821.60 | 14,539 |
| Nov 13, 2023 | 823.95 | 823.95 | 810.70 | 818.00 | 818.00 | 4,542 |
| Nov 10, 2023 | 819.75 | 819.75 | 800.20 | 810.75 | 810.75 | 22,468 |
| Nov 9, 2023 | 861.30 | 861.30 | 806.20 | 812.80 | 812.80 | 7,495 |
| Nov 8, 2023 | 856.25 | 856.25 | 835.85 | 839.80 | 839.80 | 4,404 |
| Nov 7, 2023 | 852.25 | 865.00 | 844.00 | 847.55 | 847.55 | 18,260 |
| Nov 6, 2023 | 842.50 | 850.00 | 834.20 | 843.35 | 843.35 | 13,193 |
| Nov 3, 2023 | 827.90 | 834.95 | 815.90 | 831.45 | 831.45 | 8,322 |
| Nov 2, 2023 | 810.00 | 815.00 | 805.75 | 810.75 | 810.75 | 2,542 |
| Nov 1, 2023 | 812.80 | 812.80 | 799.30 | 800.90 | 800.90 | 8,133 |
| Oct 31, 2023 | 814.95 | 814.95 | 805.05 | 807.35 | 807.35 | 1,474 |
| Oct 30, 2023 | 807.90 | 811.10 | 802.90 | 805.50 | 805.50 | 8,434 |
| Oct 27, 2023 | 804.20 | 882.00 | 804.20 | 810.50 | 810.50 | 8,396 |
| Oct 26, 2023 | 793.70 | 801.00 | 760.00 | 795.00 | 795.00 | 33,028 |
| Oct 25, 2023 | 815.00 | 817.05 | 790.50 | 795.85 | 795.85 | 16,098 |
| Oct 23, 2023 | 828.60 | 836.00 | 800.05 | 802.00 | 802.00 | 20,083 |
| Oct 20, 2023 | 840.00 | 845.50 | 825.05 | 828.95 | 828.95 | 5,828 |
| Oct 19, 2023 | 855.00 | 855.00 | 839.00 | 840.15 | 840.15 | 9,053 |
| Oct 18, 2023 | 864.95 | 864.95 | 844.20 | 845.70 | 845.70 | 4,839 |
| Oct 17, 2023 | 862.65 | 862.65 | 852.00 | 857.20 | 857.20 | 10,045 |
| Oct 16, 2023 | 851.00 | 860.40 | 849.80 | 854.40 | 854.40 | 16,564 |
| Oct 13, 2023 | 869.45 | 869.45 | 849.00 | 850.55 | 850.55 | 33,698 |
| Oct 12, 2023 | 856.15 | 876.30 | 853.00 | 868.95 | 868.95 | 4,900 |
| Oct 11, 2023 | 866.95 | 866.95 | 853.30 | 856.05 | 856.05 | 23,150 |
| Oct 10, 2023 | 853.95 | 854.40 | 846.60 | 851.35 | 851.35 | 13,105 |
| Oct 9, 2023 | 856.85 | 856.85 | 837.50 | 848.75 | 848.75 | 21,657 |
| Oct 6, 2023 | 859.90 | 862.20 | 849.00 | 850.85 | 850.85 | 16,119 |
| Oct 5, 2023 | 860.00 | 869.90 | 849.30 | 854.60 | 854.60 | 18,759 |
| Oct 4, 2023 | 875.80 | 884.70 | 849.00 | 851.70 | 851.70 | 32,266 |
| Oct 3, 2023 | 876.05 | 892.00 | 865.00 | 876.55 | 876.55 | 21,862 |
| Sep 29, 2023 | 876.75 | 884.15 | 868.00 | 878.15 | 878.15 | 11,765 |
| Sep 28, 2023 | 877.95 | 889.85 | 870.00 | 874.40 | 874.40 | 19,576 |
| Sep 27, 2023 | 894.95 | 894.95 | 863.15 | 868.65 | 868.65 | 8,347 |
| Sep 26, 2023 | 889.25 | 893.70 | 878.60 | 887.25 | 887.25 | 14,000 |
| Sep 25, 2023 | 884.95 | 886.00 | 875.15 | 881.40 | 881.40 | 14,590 |
| Sep 22, 2023 | 893.00 | 893.00 | 868.05 | 872.30 | 872.30 | 27,646 |
| Sep 21, 2023 | 888.95 | 910.15 | 885.00 | 891.45 | 891.45 | 20,570 |
| Sep 20, 2023 | 901.95 | 909.00 | 882.00 | 887.95 | 887.95 | 24,371 |
| Sep 18, 2023 | 922.05 | 936.00 | 900.00 | 908.55 | 908.55 | 20,117 |
| Sep 15, 2023 | 940.00 | 948.10 | 926.20 | 933.85 | 933.85 | 7,095 |
| Sep 14, 2023 | 912.00 | 949.00 | 905.05 | 936.95 | 936.95 | 53,725 |
| Sep 13, 2023 | 909.90 | 925.15 | 897.00 | 902.50 | 902.50 | 16,205 |
| Sep 12, 2023 | 923.05 | 939.95 | 895.00 | 899.60 | 899.60 | 8,771 |
| Sep 11, 2023 | 910.05 | 927.40 | 910.05 | 921.65 | 921.65 | 30,347 |
| Sep 8, 2023 | 923.05 | 931.90 | 897.30 | 900.65 | 900.65 | 39,782 |
| Sep 7, 2023 | 913.00 | 924.25 | 907.90 | 922.70 | 922.70 | 17,042 |
| Sep 6, 2023 | 918.00 | 953.95 | 903.80 | 913.05 | 913.05 | 48,348 |
| Sep 5, 2023 | 906.00 | 925.00 | 903.00 | 917.70 | 917.70 | 24,289 |
| Sep 4, 2023 | 904.95 | 908.00 | 894.65 | 903.30 | 903.30 | 21,467 |
| Sep 1, 2023 | 898.95 | 906.95 | 886.00 | 893.75 | 893.75 | 19,281 |
| Aug 31, 2023 | 911.90 | 911.90 | 885.00 | 891.05 | 891.05 | 24,998 |
| Aug 30, 2023 | 909.35 | 915.65 | 893.55 | 900.80 | 900.80 | 17,233 |
| Aug 29, 2023 | 899.95 | 908.90 | 896.80 | 901.25 | 901.25 | 19,386 |
| Aug 28, 2023 | 929.95 | 929.95 | 881.25 | 890.60 | 890.60 | 21,226 |
| Aug 25, 2023 | 902.05 | 934.00 | 902.05 | 921.30 | 921.30 | 27,432 |
| Aug 24, 2023 | 946.90 | 956.05 | 900.10 | 918.90 | 918.90 | 34,416 |
| Aug 23, 2023 | 964.35 | 969.00 | 940.00 | 946.90 | 946.90 | 9,644 |
| Aug 22, 2023 | 939.95 | 965.00 | 930.50 | 950.25 | 950.25 | 18,272 |
| Aug 21, 2023 | 927.00 | 936.30 | 920.05 | 925.60 | 925.60 | 17,324 |
| Aug 18, 2023 | 929.85 | 944.65 | 921.25 | 926.25 | 926.25 | 46,318 |
| Aug 17, 2023 | 997.45 | 997.45 | 915.20 | 923.00 | 923.00 | 290,087 |
| Aug 16, 2023 | 1,019.95 | 1,019.95 | 987.05 | 994.20 | 994.20 | 6,754 |
| Aug 14, 2023 | 1,062.00 | 1,062.00 | 999.05 | 1,009.75 | 1,009.75 | 27,232 |
| Aug 11, 2023 | 1,070.00 | 1,089.30 | 1,050.00 | 1,058.45 | 1,058.45 | 7,755 |
| Aug 10, 2023 | 1,023.75 | 1,086.25 | 1,023.75 | 1,068.50 | 1,068.50 | 10,649 |
| Aug 9, 2023 | 1,037.95 | 1,037.95 | 1,012.00 | 1,029.50 | 1,029.50 | 3,436 |
| Aug 8, 2023 | 1,035.00 | 1,047.20 | 1,010.15 | 1,021.25 | 1,021.25 | 18,937 |
| Aug 7, 2023 | 980.20 | 1,058.45 | 980.20 | 1,025.25 | 1,025.25 | 56,699 |
| Aug 4, 2023 | 970.10 | 980.00 | 956.70 | 971.65 | 971.65 | 3,981 |
| Aug 3, 2023 | 995.95 | 995.95 | 965.00 | 970.10 | 970.10 | 7,168 |
| Jul 28, 2023 | 1,010.05 | 1,018.45 | 972.10 | 975.40 | 975.40 | 34,560 |
| Jul 26, 2023 | 1,097.45 | 1,109.40 | 1,035.10 | 1,038.05 | 1,038.05 | 41,661 |
| Jul 24, 2023 | 1,185.05 | 1,202.05 | 1,160.00 | 1,163.60 | 1,163.60 | 14,648 |
| Jul 21, 2023 | 1,175.00 | 1,212.00 | 1,175.00 | 1,191.85 | 1,191.85 | 7,790 |
| Jul 20, 2023 | 1,200.10 | 1,215.00 | 1,170.00 | 1,178.20 | 1,178.20 | 26,469 |
| Jul 19, 2023 | 1,231.05 | 1,246.00 | 1,200.00 | 1,212.95 | 1,212.95 | 14,026 |
| Jul 17, 2023 | 1,245.05 | 1,270.00 | 1,240.05 | 1,249.40 | 1,249.40 | 11,990 |
| Jul 14, 2023 | 6.00 Dividend | |||||
| Jul 14, 2023 | 1,240.05 | 1,263.25 | 1,240.05 | 1,249.15 | 1,249.15 | 9,152 |
| Jul 10, 2023 | 1,250.00 | 1,251.00 | 1,225.00 | 1,231.60 | 1,231.60 | 6,693 |
| Jul 7, 2023 | 1,266.05 | 1,273.00 | 1,240.80 | 1,249.40 | 1,249.40 | 7,342 |
| Jun 30, 2023 | 1,277.35 | 1,281.85 | 1,255.80 | 1,261.45 | 1,261.45 | 12,487 |
| Jun 28, 2023 | 1,281.15 | 1,286.65 | 1,256.20 | 1,277.30 | 1,277.30 | 13,412 |
| Jun 27, 2023 | 1,308.85 | 1,308.85 | 1,265.00 | 1,274.80 | 1,274.80 | 15,451 |
| Jun 26, 2023 | 1,262.05 | 1,311.30 | 1,262.05 | 1,303.40 | 1,303.40 | 23,556 |
| Jun 23, 2023 | 1,275.75 | 1,295.55 | 1,224.15 | 1,268.95 | 1,268.95 | 43,710 |
| Jun 22, 2023 | 1,226.50 | 1,305.00 | 1,226.50 | 1,275.75 | 1,275.75 | 44,603 |
| Jun 21, 2023 | 1,256.90 | 1,275.05 | 1,223.00 | 1,227.25 | 1,227.25 | 9,551 |
| Jun 20, 2023 | 1,253.95 | 1,270.95 | 1,223.55 | 1,249.35 | 1,249.35 | 10,528 |
| Jun 19, 2023 | 1,215.05 | 1,255.65 | 1,215.05 | 1,235.55 | 1,235.55 | 18,655 |
| Jun 16, 2023 | 1,228.75 | 1,250.00 | 1,216.90 | 1,241.10 | 1,241.10 | 12,795 |
| Jun 15, 2023 | 1,234.95 | 1,248.10 | 1,199.60 | 1,209.40 | 1,209.40 | 11,640 |
| Jun 14, 2023 | 1,233.00 | 1,244.45 | 1,207.55 | 1,223.15 | 1,223.15 | 28,437 |
| Jun 13, 2023 | 1,270.00 | 1,277.95 | 1,226.25 | 1,233.55 | 1,233.55 | 38,635 |
| Jun 12, 2023 | 1,220.05 | 1,284.60 | 1,203.00 | 1,267.75 | 1,267.75 | 42,637 |
| Jun 9, 2023 | 1,198.00 | 1,241.05 | 1,198.00 | 1,219.05 | 1,219.05 | 18,118 |
| Jun 8, 2023 | 1,188.95 | 1,216.65 | 1,188.90 | 1,198.00 | 1,198.00 | 22,371 |
| Jun 7, 2023 | 1,129.95 | 1,193.45 | 1,123.70 | 1,183.00 | 1,183.00 | 62,718 |
| Jun 6, 2023 | 1,103.05 | 1,135.80 | 1,083.45 | 1,118.70 | 1,118.70 | 24,803 |
| Jun 5, 2023 | 1,120.00 | 1,145.45 | 1,095.00 | 1,103.35 | 1,103.35 | 31,715 |
| Jun 2, 2023 | 1,010.60 | 1,115.00 | 1,010.20 | 1,105.55 | 1,105.55 | 79,543 |
| Jun 1, 2023 | 1,018.95 | 1,023.05 | 1,007.45 | 1,012.55 | 1,012.55 | 2,986 |
| May 31, 2023 | 996.25 | 1,027.45 | 996.25 | 1,010.50 | 1,010.50 | 4,695 |
| May 30, 2023 | 1,014.95 | 1,052.00 | 990.00 | 1,005.90 | 1,005.90 | 27,051 |
| May 26, 2023 | 977.90 | 1,054.35 | 957.00 | 1,033.95 | 1,033.95 | 30,023 |
| May 25, 2023 | 962.05 | 995.50 | 962.05 | 977.90 | 977.90 | 17,230 |
| May 24, 2023 | 979.10 | 1,002.35 | 962.30 | 972.75 | 972.75 | 9,965 |
| May 23, 2023 | 1,022.05 | 1,022.45 | 975.00 | 979.15 | 979.15 | 42,432 |
| May 22, 2023 | 1,020.80 | 1,044.55 | 1,015.00 | 1,021.95 | 1,021.95 | 37,321 |
| May 19, 2023 | 1,000.05 | 1,031.45 | 986.25 | 1,020.80 | 1,020.80 | 23,484 |
| May 17, 2023 | 892.00 | 1,010.00 | 881.10 | 973.55 | 973.55 | 51,433 |
| May 16, 2023 | 890.00 | 900.00 | 875.50 | 880.65 | 880.65 | 9,487 |
| May 15, 2023 | 890.00 | 902.00 | 877.90 | 885.25 | 885.25 | 5,201 |
| May 12, 2023 | 850.00 | 900.00 | 829.95 | 887.25 | 887.25 | 17,561 |
| May 11, 2023 | 850.00 | 864.00 | 844.05 | 846.25 | 846.25 | 2,157 |
| May 10, 2023 | 870.00 | 870.00 | 850.00 | 855.70 | 855.70 | 6,108 |
| May 9, 2023 | 869.95 | 875.00 | 850.00 | 851.25 | 851.25 | 9,263 |
| May 8, 2023 | 852.05 | 870.00 | 852.05 | 862.55 | 862.55 | 3,121 |
| May 5, 2023 | 873.00 | 877.15 | 855.60 | 860.10 | 860.10 | 1,662 |
| May 4, 2023 | 882.90 | 886.90 | 866.00 | 868.05 | 868.05 | 2,566 |
| May 3, 2023 | 872.00 | 886.70 | 871.30 | 878.30 | 878.30 | 7,201 |
| May 2, 2023 | 874.00 | 885.65 | 865.35 | 875.35 | 875.35 | 10,428 |
| Apr 28, 2023 | 895.55 | 899.00 | 880.60 | 883.45 | 883.45 | 3,688 |
| Apr 27, 2023 | 882.25 | 898.00 | 872.85 | 892.35 | 892.35 | 9,202 |
| Apr 26, 2023 | 874.95 | 885.00 | 866.95 | 876.85 | 876.85 | 7,054 |
| Apr 25, 2023 | 864.80 | 871.15 | 861.55 | 868.80 | 868.80 | 1,148 |
| Apr 24, 2023 | 873.35 | 875.00 | 855.40 | 865.95 | 865.95 | 6,808 |