NSE - Delayed Quote • INR
Hindalco Industries Limited (HINDALCO.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 23, 2024 | 618.50 | 618.75 | 610.40 | 611.80 | 611.80 | 6,153,743 |
| Apr 22, 2024 | 620.65 | 622.45 | 612.70 | 618.55 | 618.55 | 6,503,652 |
| Apr 19, 2024 | 609.00 | 616.30 | 600.70 | 614.75 | 614.75 | 6,443,897 |
| Apr 18, 2024 | 616.40 | 625.00 | 609.80 | 612.80 | 612.80 | 9,953,539 |
| Apr 16, 2024 | 612.70 | 621.40 | 606.80 | 608.85 | 608.85 | 10,722,248 |
| Apr 15, 2024 | 615.00 | 625.40 | 605.70 | 612.70 | 612.70 | 27,067,692 |
| Apr 12, 2024 | 609.05 | 609.05 | 595.30 | 598.65 | 598.65 | 15,994,496 |
| Apr 10, 2024 | 596.20 | 604.90 | 591.05 | 603.05 | 603.05 | 11,748,104 |
| Apr 9, 2024 | 578.10 | 595.45 | 574.00 | 588.60 | 588.60 | 7,829,711 |
| Apr 8, 2024 | 572.00 | 579.70 | 570.50 | 576.80 | 576.80 | 3,276,169 |
| Apr 5, 2024 | 572.50 | 575.00 | 567.60 | 570.05 | 570.05 | 4,884,617 |
| Apr 4, 2024 | 590.00 | 590.00 | 568.95 | 577.75 | 577.75 | 7,246,259 |
| Apr 3, 2024 | 570.20 | 584.10 | 567.15 | 576.60 | 576.60 | 7,514,291 |
| Apr 2, 2024 | 571.00 | 572.30 | 561.55 | 571.20 | 571.20 | 4,626,877 |
| Apr 1, 2024 | 570.00 | 574.00 | 564.10 | 568.60 | 568.60 | 6,192,790 |
| Mar 28, 2024 | 561.00 | 566.65 | 555.30 | 560.25 | 560.25 | 8,326,754 |
| Mar 27, 2024 | 564.20 | 564.65 | 556.80 | 557.65 | 557.65 | 5,320,703 |
| Mar 26, 2024 | 545.65 | 561.00 | 545.00 | 558.65 | 558.65 | 7,198,061 |
| Mar 22, 2024 | 539.70 | 550.65 | 537.35 | 547.75 | 547.75 | 5,518,261 |
| Mar 21, 2024 | 538.40 | 545.75 | 534.25 | 539.70 | 539.70 | 8,795,679 |
| Mar 20, 2024 | 533.00 | 535.50 | 516.35 | 527.85 | 527.85 | 5,005,234 |
| Mar 19, 2024 | 532.00 | 539.75 | 529.25 | 533.65 | 533.65 | 7,119,131 |
| Mar 18, 2024 | 532.00 | 535.55 | 527.00 | 531.15 | 531.15 | 4,282,437 |
| Mar 15, 2024 | 522.00 | 534.05 | 517.50 | 532.55 | 532.55 | 8,467,660 |
| Mar 14, 2024 | 512.00 | 526.35 | 507.00 | 525.25 | 525.25 | 10,349,338 |
| Mar 13, 2024 | 529.35 | 530.00 | 501.20 | 507.00 | 507.00 | 5,712,435 |
| Mar 12, 2024 | 533.10 | 536.85 | 525.30 | 528.95 | 528.95 | 3,703,670 |
| Mar 11, 2024 | 540.00 | 543.25 | 532.10 | 533.70 | 533.70 | 5,527,908 |
| Mar 7, 2024 | 530.80 | 540.85 | 529.25 | 536.70 | 536.70 | 7,909,060 |
| Mar 6, 2024 | 522.05 | 527.90 | 513.95 | 526.95 | 526.95 | 4,637,732 |
| Mar 5, 2024 | 524.00 | 528.30 | 520.20 | 522.10 | 522.10 | 5,729,926 |
| Mar 4, 2024 | 524.00 | 529.85 | 520.05 | 524.95 | 524.95 | 5,989,974 |
| Mar 1, 2024 | 510.00 | 522.50 | 510.00 | 519.10 | 519.10 | 9,882,296 |
| Feb 29, 2024 | 506.50 | 508.00 | 499.00 | 503.85 | 503.85 | 16,860,796 |
| Feb 28, 2024 | 512.50 | 514.45 | 501.75 | 504.40 | 504.40 | 4,406,098 |
| Feb 27, 2024 | 505.50 | 512.20 | 504.70 | 509.65 | 509.65 | 6,741,206 |
| Feb 26, 2024 | 519.40 | 519.75 | 504.00 | 505.05 | 505.05 | 7,605,543 |
| Feb 23, 2024 | 524.70 | 524.80 | 517.00 | 518.35 | 518.35 | 6,445,580 |
| Feb 22, 2024 | 516.30 | 522.15 | 514.25 | 521.15 | 521.15 | 8,727,844 |
| Feb 21, 2024 | 535.00 | 538.00 | 510.00 | 511.80 | 511.80 | 18,106,978 |
| Feb 20, 2024 | 512.60 | 515.90 | 507.15 | 511.60 | 511.60 | 5,186,970 |
| Feb 19, 2024 | 518.75 | 518.90 | 511.80 | 512.30 | 512.30 | 5,580,597 |
| Feb 16, 2024 | 519.95 | 519.95 | 510.95 | 515.70 | 515.70 | 12,066,565 |
| Feb 15, 2024 | 512.70 | 518.50 | 507.60 | 513.20 | 513.20 | 13,303,658 |
| Feb 14, 2024 | 515.00 | 516.90 | 503.15 | 507.80 | 507.80 | 16,634,538 |
| Feb 13, 2024 | 539.00 | 540.00 | 496.35 | 510.10 | 510.10 | 46,100,123 |
| Feb 12, 2024 | 591.90 | 601.80 | 579.75 | 582.45 | 582.45 | 4,595,403 |
| Feb 9, 2024 | 601.00 | 602.00 | 576.30 | 591.30 | 591.30 | 5,105,348 |
| Feb 8, 2024 | 592.00 | 608.95 | 587.85 | 601.30 | 601.30 | 11,844,758 |
| Feb 7, 2024 | 590.40 | 602.15 | 584.65 | 592.25 | 592.25 | 9,415,146 |
| Feb 6, 2024 | 578.60 | 587.75 | 569.25 | 584.90 | 584.90 | 4,099,573 |
| Feb 5, 2024 | 583.50 | 590.90 | 576.05 | 579.90 | 579.90 | 4,801,118 |
| Feb 2, 2024 | 577.00 | 589.00 | 573.10 | 583.50 | 583.50 | 7,145,858 |
| Feb 1, 2024 | 578.00 | 581.80 | 570.30 | 571.25 | 571.25 | 3,509,803 |
| Jan 31, 2024 | 569.20 | 580.60 | 568.25 | 579.35 | 579.35 | 5,644,545 |
| Jan 30, 2024 | 569.95 | 584.30 | 567.25 | 569.25 | 569.25 | 7,968,815 |
| Jan 29, 2024 | 568.00 | 571.95 | 562.00 | 567.90 | 567.90 | 5,126,212 |
| Jan 25, 2024 | 566.50 | 570.00 | 558.40 | 567.20 | 567.20 | 5,366,990 |
| Jan 24, 2024 | 550.00 | 566.80 | 547.00 | 565.15 | 565.15 | 8,619,429 |
| Jan 23, 2024 | 558.00 | 561.80 | 537.60 | 541.40 | 541.40 | 7,867,972 |
| Jan 19, 2024 | 556.50 | 561.00 | 554.50 | 557.10 | 557.10 | 4,451,789 |
| Jan 18, 2024 | 560.25 | 561.35 | 547.80 | 554.90 | 554.90 | 3,784,905 |
| Jan 17, 2024 | 570.95 | 572.70 | 558.10 | 560.25 | 560.25 | 6,148,035 |
| Jan 16, 2024 | 575.95 | 584.85 | 569.45 | 579.55 | 579.55 | 5,187,155 |
| Jan 15, 2024 | 585.85 | 586.00 | 572.25 | 574.65 | 574.65 | 3,778,987 |
| Jan 12, 2024 | 581.00 | 585.50 | 575.75 | 582.05 | 582.05 | 2,440,863 |
| Jan 11, 2024 | 582.95 | 587.00 | 575.50 | 576.95 | 576.95 | 3,899,383 |
| Jan 10, 2024 | 576.00 | 582.00 | 570.65 | 580.05 | 580.05 | 2,408,792 |
| Jan 9, 2024 | 581.95 | 584.90 | 573.60 | 575.95 | 575.95 | 5,314,029 |
| Jan 8, 2024 | 587.00 | 592.50 | 576.45 | 577.65 | 577.65 | 4,425,767 |
| Jan 5, 2024 | 590.60 | 597.60 | 581.55 | 587.00 | 587.00 | 2,990,123 |
| Jan 4, 2024 | 594.00 | 595.85 | 587.65 | 590.50 | 590.50 | 6,592,370 |
| Jan 3, 2024 | 608.25 | 611.40 | 592.00 | 593.05 | 593.05 | 7,226,455 |
| Jan 2, 2024 | 610.40 | 620.00 | 607.40 | 617.00 | 617.00 | 4,975,013 |
| Jan 1, 2024 | 614.50 | 620.50 | 606.95 | 610.40 | 610.40 | 2,961,919 |
| Dec 29, 2023 | 614.30 | 618.00 | 608.10 | 614.85 | 614.85 | 3,995,822 |
| Dec 28, 2023 | 608.00 | 616.50 | 605.20 | 614.30 | 614.30 | 7,139,743 |
| Dec 27, 2023 | 582.00 | 607.65 | 580.30 | 605.60 | 605.60 | 12,430,827 |
| Dec 26, 2023 | 574.95 | 580.85 | 570.50 | 579.85 | 579.85 | 4,649,730 |
| Dec 22, 2023 | 559.40 | 572.00 | 559.00 | 570.45 | 570.45 | 7,865,384 |
| Dec 21, 2023 | 544.00 | 561.65 | 541.65 | 556.25 | 556.25 | 4,591,119 |
| Dec 20, 2023 | 569.50 | 570.90 | 546.25 | 548.20 | 548.20 | 6,959,868 |
| Dec 19, 2023 | 567.95 | 567.95 | 555.70 | 564.85 | 564.85 | 4,484,733 |
| Dec 18, 2023 | 557.00 | 567.40 | 551.50 | 566.40 | 566.40 | 5,076,184 |
| Dec 15, 2023 | 556.00 | 559.05 | 548.20 | 557.25 | 557.25 | 8,191,005 |
| Dec 14, 2023 | 540.00 | 545.95 | 537.25 | 543.10 | 543.10 | 7,190,654 |
| Dec 13, 2023 | 528.95 | 535.25 | 523.30 | 532.85 | 532.85 | 4,000,017 |
| Dec 12, 2023 | 525.00 | 538.50 | 522.15 | 527.45 | 527.45 | 9,498,031 |
| Dec 11, 2023 | 520.30 | 523.80 | 517.10 | 522.40 | 522.40 | 2,597,347 |
| Dec 8, 2023 | 519.50 | 525.05 | 514.00 | 520.35 | 520.35 | 3,733,998 |
| Dec 7, 2023 | 521.00 | 522.40 | 515.10 | 516.05 | 516.05 | 4,628,885 |
| Dec 6, 2023 | 521.00 | 526.95 | 515.60 | 523.00 | 523.00 | 4,831,956 |
| Dec 5, 2023 | 518.35 | 528.80 | 515.45 | 520.65 | 520.65 | 6,399,021 |
| Dec 4, 2023 | 524.05 | 526.65 | 516.55 | 519.25 | 519.25 | 5,985,489 |
| Dec 1, 2023 | 520.05 | 524.80 | 515.30 | 517.20 | 517.20 | 4,933,886 |
| Nov 30, 2023 | 519.30 | 519.75 | 511.35 | 515.65 | 515.65 | 7,599,701 |
| Nov 29, 2023 | 519.00 | 523.35 | 513.90 | 517.45 | 517.45 | 6,275,280 |
| Nov 28, 2023 | 511.75 | 518.25 | 509.80 | 515.60 | 515.60 | 7,804,926 |
| Nov 24, 2023 | 504.85 | 512.75 | 502.55 | 507.80 | 507.80 | 5,973,059 |
| Nov 23, 2023 | 499.00 | 503.00 | 491.65 | 501.95 | 501.95 | 6,628,259 |
| Nov 22, 2023 | 504.90 | 506.85 | 498.95 | 500.25 | 500.25 | 4,337,970 |
| Nov 21, 2023 | 502.80 | 510.95 | 501.90 | 506.85 | 506.85 | 7,154,476 |
| Nov 20, 2023 | 500.15 | 505.95 | 496.55 | 497.30 | 497.30 | 4,305,637 |
| Nov 17, 2023 | 503.05 | 506.45 | 496.85 | 497.75 | 497.75 | 3,595,049 |
| Nov 16, 2023 | 504.00 | 507.45 | 497.15 | 504.30 | 504.30 | 4,171,759 |
| Nov 15, 2023 | 497.00 | 513.50 | 494.20 | 505.40 | 505.40 | 11,674,265 |
| Nov 13, 2023 | 482.00 | 492.35 | 481.10 | 487.50 | 487.50 | 4,918,873 |
| Nov 10, 2023 | 482.05 | 488.25 | 479.55 | 481.30 | 481.30 | 3,498,064 |
| Nov 9, 2023 | 488.80 | 488.80 | 483.15 | 484.45 | 484.45 | 3,271,496 |
| Nov 8, 2023 | 491.45 | 491.45 | 478.15 | 488.05 | 488.05 | 8,220,612 |
| Nov 7, 2023 | 482.00 | 491.50 | 480.30 | 484.55 | 484.55 | 5,425,669 |
| Nov 6, 2023 | 480.00 | 484.80 | 478.25 | 481.95 | 481.95 | 4,294,682 |
| Nov 3, 2023 | 478.95 | 481.45 | 474.25 | 475.20 | 475.20 | 3,274,345 |
| Nov 2, 2023 | 463.25 | 475.80 | 463.25 | 474.20 | 474.20 | 3,933,951 |
| Nov 1, 2023 | 458.50 | 466.00 | 456.00 | 462.70 | 462.70 | 4,931,538 |
| Oct 31, 2023 | 465.00 | 465.00 | 453.25 | 459.50 | 459.50 | 5,236,060 |
| Oct 30, 2023 | 458.75 | 461.75 | 454.00 | 456.65 | 456.65 | 7,523,779 |
| Oct 27, 2023 | 458.00 | 464.40 | 454.45 | 456.15 | 456.15 | 6,193,726 |
| Oct 26, 2023 | 456.70 | 458.45 | 448.75 | 456.65 | 456.65 | 6,625,855 |
| Oct 25, 2023 | 466.00 | 473.00 | 459.40 | 461.20 | 461.20 | 7,854,105 |
| Oct 23, 2023 | 470.80 | 473.95 | 455.00 | 456.70 | 456.70 | 2,994,345 |
| Oct 20, 2023 | 475.00 | 479.85 | 470.00 | 471.75 | 471.75 | 2,777,724 |
| Oct 19, 2023 | 478.45 | 482.25 | 471.00 | 479.95 | 479.95 | 6,035,837 |
| Oct 18, 2023 | 487.80 | 494.80 | 483.55 | 485.05 | 485.05 | 7,437,952 |
| Oct 17, 2023 | 486.50 | 488.45 | 480.70 | 484.35 | 484.35 | 4,495,043 |
| Oct 16, 2023 | 479.75 | 486.50 | 475.30 | 483.40 | 483.40 | 5,043,158 |
| Oct 13, 2023 | 479.00 | 487.50 | 477.50 | 480.60 | 480.60 | 4,652,247 |
| Oct 12, 2023 | 483.10 | 494.00 | 482.55 | 484.40 | 484.40 | 6,895,255 |
| Oct 11, 2023 | 485.65 | 485.95 | 480.10 | 483.90 | 483.90 | 7,006,735 |
| Oct 10, 2023 | 473.00 | 484.80 | 467.00 | 480.65 | 480.65 | 7,863,825 |
| Oct 9, 2023 | 472.45 | 473.50 | 464.60 | 469.80 | 469.80 | 2,681,298 |
| Oct 6, 2023 | 475.00 | 476.45 | 469.35 | 472.60 | 472.60 | 3,134,022 |
| Oct 5, 2023 | 473.40 | 482.40 | 468.35 | 470.55 | 470.55 | 4,801,287 |
| Oct 4, 2023 | 474.00 | 477.90 | 470.00 | 473.40 | 473.40 | 3,302,259 |
| Oct 3, 2023 | 483.10 | 484.55 | 476.60 | 479.95 | 479.95 | 4,657,602 |
| Sep 29, 2023 | 478.00 | 494.50 | 474.20 | 492.65 | 492.65 | 11,604,605 |
| Sep 28, 2023 | 476.00 | 479.60 | 464.45 | 466.85 | 466.85 | 5,869,780 |
| Sep 27, 2023 | 466.25 | 475.75 | 466.25 | 474.95 | 474.95 | 5,656,858 |
| Sep 26, 2023 | 468.50 | 474.30 | 466.20 | 471.50 | 471.50 | 4,666,823 |
| Sep 25, 2023 | 478.80 | 478.80 | 467.25 | 469.35 | 469.35 | 5,768,069 |
| Sep 22, 2023 | 479.00 | 481.80 | 471.50 | 478.85 | 478.85 | 3,684,720 |
| Sep 21, 2023 | 479.00 | 486.45 | 476.40 | 479.55 | 479.55 | 5,146,457 |
| Sep 20, 2023 | 482.00 | 486.40 | 475.25 | 478.30 | 478.30 | 5,861,905 |
| Sep 18, 2023 | 494.00 | 494.00 | 483.15 | 484.50 | 484.50 | 6,238,600 |
| Sep 15, 2023 | 507.80 | 508.00 | 494.95 | 496.55 | 496.55 | 8,515,363 |
| Sep 14, 2023 | 486.00 | 508.90 | 486.00 | 497.35 | 497.35 | 16,108,768 |
| Sep 13, 2023 | 478.50 | 484.80 | 473.85 | 483.20 | 483.20 | 4,162,140 |
| Sep 12, 2023 | 490.00 | 490.90 | 475.40 | 477.75 | 477.75 | 6,817,270 |
| Sep 11, 2023 | 478.00 | 487.80 | 476.45 | 484.85 | 484.85 | 5,960,678 |
| Sep 8, 2023 | 473.00 | 478.80 | 467.70 | 476.15 | 476.15 | 5,637,990 |
| Sep 7, 2023 | 475.55 | 479.50 | 473.55 | 475.10 | 475.10 | 4,055,611 |
| Sep 6, 2023 | 484.90 | 484.90 | 474.25 | 478.15 | 478.15 | 5,138,246 |
| Sep 5, 2023 | 486.00 | 489.75 | 478.20 | 486.10 | 486.10 | 4,941,534 |
| Sep 4, 2023 | 477.60 | 492.30 | 475.00 | 486.65 | 486.65 | 10,359,653 |
| Sep 1, 2023 | 462.95 | 478.50 | 462.10 | 473.25 | 473.25 | 11,151,562 |
| Aug 31, 2023 | 462.25 | 465.00 | 456.75 | 459.85 | 459.85 | 9,294,166 |
| Aug 30, 2023 | 460.20 | 465.15 | 455.75 | 456.75 | 456.75 | 5,510,658 |
| Aug 29, 2023 | 448.00 | 458.50 | 447.35 | 456.05 | 456.05 | 6,062,408 |
| Aug 28, 2023 | 450.55 | 452.85 | 445.50 | 446.30 | 446.30 | 4,259,997 |
| Aug 25, 2023 | 453.00 | 454.30 | 448.90 | 450.00 | 450.00 | 3,304,204 |
| Aug 24, 2023 | 464.00 | 465.90 | 453.85 | 456.50 | 456.50 | 5,950,400 |
| Aug 23, 2023 | 454.70 | 465.30 | 452.90 | 461.25 | 461.25 | 9,182,054 |
| Aug 22, 2023 | 449.75 | 454.40 | 448.35 | 450.35 | 450.35 | 3,254,685 |
| Aug 21, 2023 | 443.00 | 450.85 | 439.90 | 449.40 | 449.40 | 3,775,298 |
| Aug 18, 2023 | 447.50 | 447.50 | 438.15 | 439.50 | 439.50 | 3,990,678 |
| Aug 17, 2023 | 443.00 | 449.25 | 440.50 | 447.60 | 447.60 | 3,558,210 |
| Aug 16, 2023 | 447.00 | 448.00 | 439.00 | 445.20 | 445.20 | 5,066,857 |
| Aug 14, 2023 | 3.00 Dividend | |||||
| Aug 14, 2023 | 458.60 | 458.60 | 447.60 | 450.80 | 450.80 | 4,566,085 |
| Aug 11, 2023 | 467.00 | 470.00 | 460.00 | 462.45 | 459.45 | 4,422,888 |
| Aug 10, 2023 | 468.00 | 471.00 | 463.00 | 468.90 | 465.86 | 4,285,159 |
| Aug 9, 2023 | 454.75 | 469.80 | 450.90 | 468.90 | 465.86 | 6,171,305 |
| Aug 8, 2023 | 464.85 | 467.25 | 452.00 | 454.75 | 451.80 | 6,448,476 |
| Aug 7, 2023 | 459.20 | 467.35 | 459.15 | 464.85 | 461.83 | 3,770,469 |
| Aug 4, 2023 | 464.00 | 466.00 | 453.90 | 457.00 | 454.04 | 7,576,934 |
| Aug 3, 2023 | 450.00 | 458.50 | 445.00 | 453.30 | 450.36 | 4,026,983 |
| Aug 2, 2023 | 460.00 | 461.20 | 449.65 | 454.50 | 451.55 | 5,986,653 |
| Aug 1, 2023 | 465.00 | 471.55 | 462.10 | 464.10 | 461.09 | 6,249,656 |
| Jul 31, 2023 | 453.05 | 463.25 | 453.00 | 462.60 | 459.60 | 4,974,267 |
| Jul 28, 2023 | 450.50 | 452.65 | 443.40 | 451.50 | 448.57 | 3,886,408 |
| Jul 27, 2023 | 451.00 | 459.60 | 448.10 | 451.40 | 448.47 | 5,615,100 |
| Jul 26, 2023 | 449.50 | 451.65 | 446.40 | 449.00 | 446.09 | 4,218,466 |
| Jul 25, 2023 | 436.15 | 450.50 | 435.00 | 449.50 | 446.58 | 8,482,756 |
| Jul 24, 2023 | 434.00 | 437.55 | 431.50 | 432.95 | 430.14 | 3,399,581 |
| Jul 21, 2023 | 441.45 | 441.45 | 433.65 | 434.50 | 431.68 | 4,309,067 |
| Jul 20, 2023 | 442.00 | 442.90 | 438.25 | 441.55 | 438.69 | 5,156,038 |
| Jul 19, 2023 | 444.00 | 444.40 | 438.50 | 439.20 | 436.35 | 5,062,700 |
| Jul 18, 2023 | 447.00 | 449.00 | 442.20 | 444.50 | 441.62 | 3,963,196 |
| Jul 17, 2023 | 447.80 | 454.15 | 443.40 | 447.10 | 444.20 | 8,441,112 |
| Jul 14, 2023 | 441.00 | 448.50 | 439.60 | 446.95 | 444.05 | 10,801,568 |
| Jul 13, 2023 | 430.20 | 439.50 | 430.20 | 435.20 | 432.38 | 11,590,791 |
| Jul 12, 2023 | 425.50 | 428.10 | 422.25 | 424.85 | 422.09 | 2,854,995 |
| Jul 11, 2023 | 429.25 | 431.85 | 424.00 | 424.65 | 421.90 | 3,055,356 |
| Jul 10, 2023 | 423.00 | 436.20 | 423.00 | 427.85 | 425.07 | 6,502,214 |
| Jul 7, 2023 | 423.90 | 425.00 | 418.50 | 422.70 | 419.96 | 6,769,909 |
| Jul 6, 2023 | 418.95 | 428.00 | 417.15 | 426.40 | 423.63 | 5,021,705 |
| Jul 5, 2023 | 425.00 | 427.40 | 419.35 | 421.50 | 418.77 | 4,783,528 |
| Jul 4, 2023 | 427.95 | 428.95 | 423.15 | 425.80 | 423.04 | 2,721,964 |
| Jul 3, 2023 | 424.00 | 428.75 | 422.10 | 425.65 | 422.89 | 3,693,861 |
| Jun 30, 2023 | 419.85 | 422.65 | 414.65 | 420.95 | 418.22 | 4,115,005 |
| Jun 28, 2023 | 419.75 | 421.55 | 418.35 | 420.20 | 417.47 | 4,613,401 |
| Jun 27, 2023 | 416.00 | 419.30 | 414.00 | 417.75 | 415.04 | 3,047,635 |
| Jun 26, 2023 | 410.00 | 416.00 | 408.20 | 414.70 | 412.01 | 4,460,980 |
| Jun 23, 2023 | 416.00 | 416.95 | 407.45 | 408.50 | 405.85 | 5,403,772 |
| Jun 22, 2023 | 421.90 | 425.40 | 416.20 | 420.05 | 417.33 | 3,566,261 |
| Jun 21, 2023 | 428.95 | 429.70 | 418.10 | 420.95 | 418.22 | 5,689,533 |
| Jun 20, 2023 | 426.15 | 433.25 | 423.05 | 428.95 | 426.17 | 5,090,801 |
| Jun 19, 2023 | 424.25 | 432.00 | 423.05 | 426.15 | 423.39 | 3,950,931 |
| Jun 16, 2023 | 427.70 | 431.45 | 425.80 | 426.95 | 424.18 | 7,931,068 |
| Jun 15, 2023 | 424.90 | 425.65 | 420.75 | 423.05 | 420.31 | 4,863,359 |
| Jun 14, 2023 | 427.00 | 430.00 | 424.15 | 425.05 | 422.29 | 7,213,168 |
| Jun 13, 2023 | 419.00 | 424.00 | 416.90 | 421.40 | 418.67 | 4,247,391 |
| Jun 12, 2023 | 417.95 | 421.00 | 414.00 | 416.80 | 414.10 | 2,813,911 |
| Jun 9, 2023 | 421.85 | 421.85 | 414.50 | 415.05 | 412.36 | 3,518,826 |
| Jun 8, 2023 | 423.95 | 425.70 | 417.70 | 418.25 | 415.54 | 5,571,023 |
| Jun 7, 2023 | 418.00 | 423.70 | 413.85 | 422.60 | 419.86 | 6,911,473 |
| Jun 6, 2023 | 419.70 | 422.00 | 413.80 | 415.55 | 412.85 | 4,383,684 |
| Jun 5, 2023 | 424.85 | 426.00 | 418.40 | 419.70 | 416.98 | 8,039,709 |
| Jun 2, 2023 | 412.05 | 421.90 | 412.05 | 420.75 | 418.02 | 11,695,310 |
| Jun 1, 2023 | 409.05 | 414.40 | 405.90 | 406.35 | 403.71 | 4,269,628 |
| May 31, 2023 | 410.50 | 410.70 | 404.35 | 405.90 | 403.27 | 22,945,527 |
| May 30, 2023 | 421.50 | 421.50 | 411.60 | 413.10 | 410.42 | 5,596,603 |
| May 29, 2023 | 417.00 | 425.00 | 415.50 | 419.90 | 417.18 | 8,350,721 |
| May 26, 2023 | 405.10 | 415.30 | 403.10 | 413.55 | 410.87 | 6,401,768 |
| May 25, 2023 | 404.50 | 405.75 | 397.80 | 404.25 | 401.63 | 8,018,242 |
| May 24, 2023 | 408.90 | 410.50 | 403.60 | 406.90 | 404.26 | 7,866,105 |
| May 23, 2023 | 409.20 | 413.80 | 406.90 | 410.30 | 407.64 | 3,690,618 |
| May 22, 2023 | 406.00 | 409.00 | 402.70 | 407.70 | 405.06 | 4,237,198 |
| May 19, 2023 | 408.00 | 408.40 | 400.40 | 406.75 | 404.11 | 5,523,299 |
| May 18, 2023 | 411.00 | 413.40 | 405.65 | 406.50 | 403.86 | 4,078,918 |
| May 17, 2023 | 411.80 | 413.40 | 405.55 | 407.70 | 405.06 | 3,727,878 |
| May 16, 2023 | 413.60 | 417.70 | 411.00 | 412.45 | 409.77 | 4,010,692 |
| May 15, 2023 | 408.50 | 412.85 | 404.35 | 410.70 | 408.04 | 5,148,782 |
| May 12, 2023 | 419.00 | 419.00 | 403.80 | 404.75 | 402.12 | 11,152,831 |
| May 11, 2023 | 434.00 | 434.00 | 419.55 | 420.85 | 418.12 | 11,081,500 |
| May 10, 2023 | 441.00 | 442.85 | 433.65 | 436.45 | 433.62 | 3,075,599 |
| May 9, 2023 | 444.55 | 446.70 | 439.20 | 440.35 | 437.49 | 2,941,913 |
| May 8, 2023 | 438.25 | 446.90 | 436.20 | 445.05 | 442.16 | 4,090,222 |
| May 5, 2023 | 443.00 | 443.50 | 432.65 | 434.25 | 431.43 | 3,034,975 |
| May 4, 2023 | 445.00 | 446.45 | 440.50 | 445.50 | 442.61 | 3,100,187 |
| May 3, 2023 | 441.00 | 443.90 | 434.25 | 442.30 | 439.43 | 4,826,725 |
| May 2, 2023 | 439.00 | 449.90 | 438.00 | 446.15 | 443.26 | 5,178,547 |
| Apr 28, 2023 | 433.50 | 437.00 | 430.90 | 436.10 | 433.27 | 4,913,550 |
| Apr 27, 2023 | 425.00 | 431.45 | 422.05 | 430.80 | 428.01 | 3,271,257 |
| Apr 26, 2023 | 425.60 | 427.00 | 422.10 | 424.80 | 422.04 | 5,184,973 |
| Apr 25, 2023 | 425.00 | 431.70 | 425.00 | 429.80 | 427.01 | 3,648,159 |
| Apr 24, 2023 | 419.00 | 428.95 | 418.35 | 427.80 | 425.02 | 2,308,450 |