BSE - Free Realtime Quote • INR
NTPC Limited (NTPC.BO)
As of 12:28 PM 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 19, 2024 | 342.50 | 351.50 | 342.50 | 347.65 | 347.65 | 641,717 |
| Apr 18, 2024 | 360.50 | 361.10 | 349.45 | 351.40 | 351.40 | 779,404 |
| Apr 16, 2024 | 361.45 | 361.95 | 354.65 | 359.25 | 359.25 | 816,287 |
| Apr 15, 2024 | 354.55 | 366.00 | 352.65 | 361.35 | 361.35 | 712,065 |
| Apr 12, 2024 | 363.10 | 374.50 | 361.00 | 361.65 | 361.65 | 2,198,900 |
| Apr 10, 2024 | 363.25 | 368.35 | 361.35 | 363.15 | 363.15 | 966,405 |
| Apr 9, 2024 | 366.15 | 366.70 | 360.50 | 363.05 | 363.05 | 331,633 |
| Apr 8, 2024 | 356.10 | 366.00 | 353.40 | 363.40 | 363.40 | 326,809 |
| Apr 5, 2024 | 357.15 | 358.40 | 351.65 | 354.40 | 354.40 | 716,173 |
| Apr 4, 2024 | 354.95 | 362.75 | 352.80 | 354.75 | 354.75 | 865,448 |
| Apr 3, 2024 | 344.05 | 353.90 | 342.05 | 351.60 | 351.60 | 477,727 |
| Apr 2, 2024 | 343.00 | 345.80 | 340.75 | 344.80 | 344.80 | 193,318 |
| Apr 1, 2024 | 339.00 | 344.40 | 336.15 | 342.25 | 342.25 | 398,727 |
| Mar 28, 2024 | 332.55 | 340.00 | 330.45 | 335.95 | 335.95 | 469,325 |
| Mar 27, 2024 | 333.70 | 334.00 | 326.35 | 330.65 | 330.65 | 417,490 |
| Mar 26, 2024 | 320.25 | 330.25 | 320.25 | 329.20 | 329.20 | 7,396,601 |
| Mar 22, 2024 | 325.45 | 327.25 | 321.25 | 324.95 | 324.95 | 791,521 |
| Mar 21, 2024 | 317.65 | 326.30 | 317.55 | 325.00 | 325.00 | 553,384 |
| Mar 20, 2024 | 315.25 | 317.55 | 308.30 | 313.85 | 313.85 | 184,025 |
| Mar 19, 2024 | 315.00 | 317.85 | 310.05 | 313.40 | 313.40 | 322,211 |
| Mar 18, 2024 | 317.35 | 323.00 | 314.90 | 317.15 | 317.15 | 326,343 |
| Mar 15, 2024 | 323.20 | 326.00 | 305.80 | 316.00 | 316.00 | 1,943,834 |
| Mar 14, 2024 | 321.00 | 327.00 | 316.70 | 322.25 | 322.25 | 445,003 |
| Mar 13, 2024 | 343.35 | 344.05 | 319.35 | 321.85 | 321.85 | 1,269,720 |
| Mar 12, 2024 | 348.80 | 348.80 | 342.75 | 344.85 | 344.85 | 188,310 |
| Mar 11, 2024 | 352.65 | 353.05 | 346.95 | 347.80 | 347.80 | 227,618 |
| Mar 7, 2024 | 354.95 | 354.95 | 349.80 | 351.95 | 351.95 | 595,031 |
| Mar 6, 2024 | 360.35 | 360.35 | 344.90 | 351.85 | 351.85 | 688,600 |
| Mar 5, 2024 | 355.40 | 360.00 | 354.00 | 358.25 | 358.25 | 1,344,354 |
| Mar 4, 2024 | 348.00 | 358.00 | 345.70 | 353.80 | 353.80 | 1,792,928 |
| Mar 1, 2024 | 335.95 | 344.25 | 335.45 | 343.45 | 343.45 | 572,029 |
| Feb 29, 2024 | 336.95 | 336.95 | 330.75 | 335.45 | 335.45 | 254,656 |
| Feb 28, 2024 | 336.00 | 336.50 | 332.00 | 333.00 | 333.00 | 198,414 |
| Feb 27, 2024 | 336.50 | 337.95 | 334.00 | 335.90 | 335.90 | 257,399 |
| Feb 26, 2024 | 338.45 | 338.45 | 334.75 | 337.55 | 337.55 | 160,563 |
| Feb 23, 2024 | 340.40 | 340.40 | 334.85 | 337.70 | 337.70 | 911,262 |
| Feb 22, 2024 | 339.45 | 340.30 | 330.55 | 339.55 | 339.55 | 509,032 |
| Feb 21, 2024 | 347.45 | 347.85 | 334.80 | 336.10 | 336.10 | 462,640 |
| Feb 20, 2024 | 341.45 | 346.10 | 337.75 | 345.65 | 345.65 | 726,955 |
| Feb 19, 2024 | 341.30 | 341.95 | 337.60 | 338.85 | 338.85 | 281,665 |
| Feb 16, 2024 | 342.90 | 342.95 | 336.50 | 337.65 | 337.65 | 1,306,890 |
| Feb 15, 2024 | 330.95 | 341.00 | 330.50 | 339.65 | 339.65 | 478,493 |
| Feb 14, 2024 | 321.65 | 329.30 | 318.35 | 327.90 | 327.90 | 690,580 |
| Feb 13, 2024 | 318.50 | 323.90 | 315.90 | 321.90 | 321.90 | 360,292 |
| Feb 12, 2024 | 326.25 | 326.65 | 314.55 | 316.05 | 316.05 | 718,409 |
| Feb 9, 2024 | 332.90 | 334.00 | 319.45 | 324.90 | 324.90 | 1,352,200 |
| Feb 8, 2024 | 334.75 | 335.25 | 328.00 | 331.00 | 331.00 | 562,704 |
| Feb 7, 2024 | 337.95 | 337.95 | 329.80 | 330.60 | 330.60 | 503,076 |
| Feb 6, 2024 | 2.25 Dividend | |||||
| Feb 6, 2024 | 336.65 | 336.65 | 329.20 | 334.30 | 334.30 | 370,582 |
| Feb 5, 2024 | 337.80 | 341.05 | 333.00 | 336.05 | 333.80 | 1,027,995 |
| Feb 2, 2024 | 324.65 | 333.60 | 323.45 | 332.50 | 330.27 | 1,455,131 |
| Feb 1, 2024 | 320.85 | 326.95 | 317.20 | 321.75 | 319.60 | 1,356,647 |
| Jan 31, 2024 | 319.25 | 320.00 | 312.60 | 317.55 | 315.42 | 757,322 |
| Jan 30, 2024 | 323.85 | 323.85 | 314.50 | 315.45 | 313.34 | 1,406,066 |
| Jan 29, 2024 | 318.55 | 325.70 | 316.20 | 324.65 | 322.48 | 1,479,708 |
| Jan 25, 2024 | 310.75 | 317.20 | 309.70 | 314.85 | 312.74 | 2,611,964 |
| Jan 24, 2024 | 303.00 | 310.60 | 298.20 | 309.15 | 307.08 | 496,121 |
| Jan 23, 2024 | 314.50 | 315.40 | 300.00 | 302.45 | 300.42 | 570,629 |
| Jan 19, 2024 | 304.45 | 309.50 | 301.90 | 308.45 | 306.38 | 1,243,696 |
| Jan 17, 2024 | 311.40 | 314.10 | 307.10 | 309.35 | 307.28 | 552,814 |
| Jan 16, 2024 | 317.40 | 317.40 | 310.25 | 311.55 | 309.46 | 486,063 |
| Jan 15, 2024 | 315.00 | 317.95 | 309.65 | 317.40 | 315.27 | 607,763 |
| Jan 12, 2024 | 315.00 | 315.00 | 309.75 | 312.65 | 310.56 | 933,057 |
| Jan 11, 2024 | 315.00 | 317.25 | 312.45 | 312.90 | 310.80 | 383,860 |
| Jan 10, 2024 | 320.00 | 320.00 | 308.10 | 313.35 | 311.25 | 835,707 |
| Jan 9, 2024 | 317.95 | 321.40 | 316.10 | 319.85 | 317.71 | 296,035 |
| Jan 8, 2024 | 316.45 | 318.45 | 312.65 | 316.35 | 314.23 | 565,831 |
| Jan 5, 2024 | 322.50 | 325.60 | 312.85 | 315.00 | 312.89 | 1,444,023 |
| Jan 4, 2024 | 310.60 | 321.70 | 309.00 | 317.10 | 314.98 | 1,626,235 |
| Jan 3, 2024 | 308.45 | 308.45 | 303.30 | 306.25 | 304.20 | 349,789 |
| Jan 2, 2024 | 311.00 | 311.00 | 302.20 | 306.05 | 304.00 | 543,297 |
| Jan 1, 2024 | 312.40 | 313.15 | 307.85 | 309.50 | 307.43 | 500,955 |
| Dec 29, 2023 | 315.10 | 315.10 | 308.20 | 311.15 | 309.07 | 1,007,495 |
| Dec 28, 2023 | 310.00 | 315.65 | 307.80 | 314.15 | 312.05 | 747,514 |
| Dec 27, 2023 | 311.95 | 311.95 | 303.60 | 305.95 | 303.90 | 506,676 |
| Dec 26, 2023 | 307.40 | 310.75 | 304.60 | 309.70 | 307.63 | 461,945 |
| Dec 22, 2023 | 304.55 | 308.95 | 299.65 | 302.75 | 300.72 | 625,468 |
| Dec 21, 2023 | 295.50 | 303.00 | 293.30 | 301.90 | 299.88 | 1,152,582 |
| Dec 20, 2023 | 312.95 | 313.50 | 295.20 | 298.05 | 296.05 | 1,069,860 |
| Dec 19, 2023 | 305.40 | 312.45 | 302.35 | 309.80 | 307.73 | 902,898 |
| Dec 18, 2023 | 306.30 | 306.80 | 301.80 | 303.25 | 301.22 | 616,537 |
| Dec 15, 2023 | 298.00 | 306.95 | 295.05 | 305.15 | 303.11 | 871,665 |
| Dec 14, 2023 | 299.75 | 299.75 | 293.70 | 295.50 | 293.52 | 446,377 |
| Dec 13, 2023 | 284.20 | 294.80 | 284.20 | 293.85 | 291.88 | 890,871 |
| Dec 12, 2023 | 287.95 | 288.60 | 280.85 | 283.40 | 281.50 | 306,622 |
| Dec 11, 2023 | 286.40 | 288.45 | 284.50 | 287.35 | 285.43 | 410,495 |
| Dec 8, 2023 | 287.60 | 291.85 | 281.05 | 285.25 | 283.34 | 1,306,232 |
| Dec 7, 2023 | 281.95 | 288.20 | 281.15 | 284.05 | 282.15 | 704,018 |
| Dec 6, 2023 | 288.95 | 288.95 | 279.10 | 281.15 | 279.27 | 641,905 |
| Dec 5, 2023 | 275.65 | 286.40 | 272.80 | 285.50 | 283.59 | 1,061,016 |
| Dec 4, 2023 | 276.25 | 279.10 | 273.30 | 274.80 | 272.96 | 791,621 |
| Dec 1, 2023 | 262.75 | 275.40 | 261.85 | 269.05 | 267.25 | 2,140,346 |
| Nov 30, 2023 | 259.95 | 261.75 | 256.00 | 261.30 | 259.55 | 346,886 |
| Nov 29, 2023 | 259.30 | 259.60 | 256.15 | 258.40 | 256.67 | 348,753 |
| Nov 28, 2023 | 255.95 | 258.35 | 253.70 | 257.60 | 255.88 | 408,112 |
| Nov 24, 2023 | 252.85 | 256.70 | 252.85 | 253.90 | 252.20 | 576,280 |
| Nov 23, 2023 | 254.35 | 255.70 | 251.65 | 252.70 | 251.01 | 358,076 |
| Nov 22, 2023 | 251.30 | 254.05 | 249.50 | 253.60 | 251.90 | 164,467 |
| Nov 21, 2023 | 252.40 | 252.80 | 247.30 | 249.85 | 248.18 | 175,160 |
| Nov 20, 2023 | 251.35 | 255.40 | 250.10 | 250.95 | 249.27 | 341,146 |
| Nov 17, 2023 | 253.80 | 253.80 | 250.95 | 251.60 | 249.92 | 479,732 |
| Nov 16, 2023 | 249.35 | 254.20 | 247.60 | 252.10 | 250.41 | 1,058,354 |
| Nov 15, 2023 | 249.95 | 249.95 | 246.00 | 247.35 | 245.69 | 303,349 |
| Nov 13, 2023 | 245.25 | 250.60 | 243.30 | 245.60 | 243.96 | 942,691 |
| Nov 10, 2023 | 237.90 | 243.25 | 235.95 | 242.75 | 241.12 | 536,911 |
| Nov 9, 2023 | 238.75 | 239.70 | 235.95 | 237.70 | 236.11 | 6,554,371 |
| Nov 8, 2023 | 240.25 | 240.95 | 236.05 | 236.60 | 235.02 | 247,239 |
| Nov 7, 2023 | 236.40 | 239.45 | 235.25 | 239.10 | 237.50 | 240,932 |
| Nov 6, 2023 | 234.40 | 237.20 | 234.40 | 235.85 | 234.27 | 208,721 |
| Nov 3, 2023 | 2.25 Dividend | |||||
| Nov 3, 2023 | 233.95 | 235.20 | 233.50 | 234.35 | 232.78 | 493,409 |
| Nov 2, 2023 | 234.45 | 235.70 | 233.85 | 235.20 | 231.39 | 168,310 |
| Nov 1, 2023 | 236.95 | 236.95 | 232.20 | 232.70 | 228.93 | 224,205 |
| Oct 31, 2023 | 234.50 | 237.20 | 233.55 | 235.85 | 232.03 | 147,763 |
| Oct 30, 2023 | 239.00 | 239.00 | 230.75 | 234.55 | 230.75 | 205,718 |
| Oct 27, 2023 | 232.30 | 238.45 | 232.05 | 236.55 | 232.72 | 612,786 |
| Oct 26, 2023 | 231.75 | 233.20 | 227.75 | 231.65 | 227.90 | 497,740 |
| Oct 25, 2023 | 235.75 | 236.30 | 228.30 | 232.15 | 228.39 | 269,953 |
| Oct 23, 2023 | 241.00 | 241.00 | 234.80 | 236.45 | 232.62 | 150,161 |
| Oct 20, 2023 | 239.00 | 242.25 | 237.70 | 240.95 | 237.05 | 476,266 |
| Oct 19, 2023 | 240.80 | 241.80 | 238.55 | 239.30 | 235.42 | 602,717 |
| Oct 18, 2023 | 246.45 | 246.85 | 241.50 | 241.95 | 238.03 | 220,035 |
| Oct 17, 2023 | 245.45 | 247.15 | 243.35 | 245.95 | 241.97 | 556,929 |
| Oct 16, 2023 | 243.40 | 245.00 | 241.05 | 243.45 | 239.51 | 432,459 |
| Oct 13, 2023 | 240.95 | 243.80 | 239.60 | 242.10 | 238.18 | 614,682 |
| Oct 12, 2023 | 238.95 | 242.65 | 238.70 | 241.85 | 237.93 | 248,820 |
| Oct 11, 2023 | 236.40 | 239.70 | 236.15 | 238.60 | 234.74 | 701,606 |
| Oct 10, 2023 | 235.70 | 236.80 | 233.70 | 235.90 | 232.08 | 225,838 |
| Oct 9, 2023 | 233.20 | 236.25 | 230.40 | 234.50 | 230.70 | 545,316 |
| Oct 6, 2023 | 233.95 | 237.40 | 233.60 | 235.75 | 231.93 | 1,087,048 |
| Oct 5, 2023 | 237.85 | 237.85 | 232.10 | 233.90 | 230.11 | 727,645 |
| Oct 4, 2023 | 241.15 | 241.15 | 231.45 | 235.00 | 231.19 | 791,067 |
| Oct 3, 2023 | 245.65 | 246.70 | 240.65 | 241.15 | 237.24 | 808,347 |
| Sep 29, 2023 | 239.20 | 251.50 | 239.20 | 245.65 | 241.67 | 1,915,914 |
| Sep 28, 2023 | 239.95 | 241.20 | 235.70 | 237.80 | 233.95 | 1,039,765 |
| Sep 27, 2023 | 240.40 | 240.45 | 237.90 | 239.35 | 235.47 | 283,579 |
| Sep 26, 2023 | 239.80 | 243.20 | 239.20 | 240.20 | 236.31 | 287,273 |
| Sep 25, 2023 | 238.15 | 240.10 | 236.95 | 239.60 | 235.72 | 810,337 |
| Sep 22, 2023 | 238.90 | 239.20 | 236.00 | 237.95 | 234.10 | 314,652 |
| Sep 21, 2023 | 240.60 | 242.85 | 237.10 | 238.95 | 235.08 | 1,025,320 |
| Sep 20, 2023 | 241.30 | 245.90 | 240.30 | 241.60 | 237.69 | 1,247,829 |
| Sep 18, 2023 | 236.55 | 242.00 | 236.10 | 241.25 | 237.34 | 1,560,417 |
| Sep 15, 2023 | 236.75 | 239.50 | 235.60 | 236.35 | 232.52 | 398,556 |
| Sep 14, 2023 | 238.75 | 239.20 | 236.05 | 238.00 | 234.14 | 432,474 |
| Sep 13, 2023 | 235.75 | 238.30 | 233.25 | 237.20 | 233.36 | 319,609 |
| Sep 12, 2023 | 244.95 | 244.95 | 234.00 | 234.90 | 231.10 | 667,785 |
| Sep 11, 2023 | 243.95 | 244.00 | 238.25 | 242.95 | 239.01 | 809,602 |
| Sep 8, 2023 | 235.60 | 243.70 | 235.15 | 240.35 | 236.46 | 1,644,155 |
| Sep 7, 2023 | 233.00 | 237.75 | 229.45 | 234.15 | 230.36 | 956,010 |
| Sep 6, 2023 | 234.65 | 235.90 | 228.50 | 231.90 | 228.14 | 462,033 |
| Sep 5, 2023 | 236.05 | 236.95 | 231.65 | 234.60 | 230.80 | 894,652 |
| Sep 4, 2023 | 233.25 | 236.40 | 230.55 | 235.85 | 232.03 | 673,277 |
| Sep 1, 2023 | 218.00 | 231.45 | 216.55 | 230.60 | 226.86 | 2,117,280 |
| Aug 31, 2023 | 221.95 | 221.95 | 219.05 | 219.95 | 216.39 | 141,023 |
| Aug 30, 2023 | 221.80 | 222.00 | 219.80 | 220.35 | 216.78 | 294,556 |
| Aug 29, 2023 | 218.65 | 221.55 | 218.40 | 221.15 | 217.57 | 163,414 |
| Aug 28, 2023 | 217.30 | 219.25 | 217.30 | 218.55 | 215.01 | 213,829 |
| Aug 25, 2023 | 220.80 | 221.30 | 217.15 | 217.85 | 214.32 | 1,067,790 |
| Aug 24, 2023 | 221.70 | 222.35 | 219.70 | 220.75 | 217.17 | 597,629 |
| Aug 23, 2023 | 222.80 | 222.80 | 221.00 | 221.50 | 217.91 | 607,183 |
| Aug 22, 2023 | 219.50 | 222.25 | 218.85 | 221.55 | 217.96 | 1,584,686 |
| Aug 21, 2023 | 216.75 | 219.75 | 215.60 | 218.65 | 215.11 | 1,538,733 |
| Aug 18, 2023 | 215.75 | 216.65 | 213.25 | 215.15 | 211.67 | 1,407,550 |
| Aug 17, 2023 | 219.60 | 219.75 | 215.30 | 215.75 | 212.26 | 1,228,087 |
| Aug 16, 2023 | 212.85 | 217.85 | 212.10 | 217.40 | 213.88 | 275,758 |
| Aug 14, 2023 | 213.00 | 214.00 | 211.85 | 212.85 | 209.40 | 1,223,718 |
| Aug 11, 2023 | 3.00 Dividend | |||||
| Aug 11, 2023 | 215.75 | 216.45 | 212.80 | 213.00 | 209.55 | 782,637 |
| Aug 10, 2023 | 218.90 | 220.85 | 216.50 | 217.40 | 210.93 | 344,872 |
| Aug 9, 2023 | 218.95 | 219.70 | 216.45 | 218.55 | 212.04 | 293,512 |
| Aug 8, 2023 | 220.95 | 220.95 | 214.05 | 217.15 | 210.68 | 755,461 |
| Aug 7, 2023 | 219.05 | 221.25 | 217.70 | 217.85 | 211.36 | 480,337 |
| Aug 4, 2023 | 220.15 | 222.15 | 217.45 | 217.90 | 211.41 | 995,415 |
| Aug 3, 2023 | 218.60 | 223.50 | 218.00 | 220.05 | 213.50 | 1,632,445 |
| Jul 28, 2023 | 202.00 | 210.40 | 199.50 | 210.00 | 203.75 | 2,902,762 |
| Jul 26, 2023 | 201.85 | 202.10 | 200.05 | 201.60 | 195.60 | 3,369,404 |
| Jul 24, 2023 | 195.85 | 197.00 | 192.90 | 195.85 | 190.02 | 521,801 |
| Jul 21, 2023 | 192.60 | 196.30 | 192.00 | 195.05 | 189.24 | 605,119 |
| Jul 20, 2023 | 193.00 | 194.30 | 191.85 | 192.95 | 187.21 | 717,545 |
| Jul 19, 2023 | 190.50 | 196.60 | 190.35 | 192.55 | 186.82 | 2,164,570 |
| Jul 17, 2023 | 188.15 | 188.90 | 185.80 | 186.50 | 180.95 | 1,201,462 |
| Jul 14, 2023 | 187.15 | 188.25 | 184.75 | 187.45 | 181.87 | 588,888 |
| Jul 10, 2023 | 192.55 | 193.45 | 189.75 | 191.40 | 185.70 | 306,828 |
| Jul 7, 2023 | 196.55 | 197.75 | 192.10 | 192.55 | 186.82 | 504,047 |
| Jun 30, 2023 | 187.75 | 191.65 | 187.75 | 189.15 | 183.52 | 375,191 |
| Jun 28, 2023 | 186.55 | 190.60 | 185.45 | 189.35 | 183.71 | 465,607 |
| Jun 27, 2023 | 185.25 | 186.95 | 184.80 | 186.00 | 180.46 | 214,113 |
| Jun 26, 2023 | 187.50 | 187.50 | 184.35 | 184.90 | 179.39 | 161,209 |
| Jun 23, 2023 | 184.05 | 187.45 | 183.75 | 186.55 | 181.00 | 466,405 |
| Jun 22, 2023 | 187.20 | 187.50 | 183.50 | 184.45 | 178.96 | 240,524 |
| Jun 21, 2023 | 187.15 | 188.60 | 186.50 | 187.50 | 181.92 | 273,414 |
| Jun 20, 2023 | 185.75 | 187.95 | 184.55 | 187.55 | 181.97 | 191,196 |
| Jun 19, 2023 | 187.60 | 188.20 | 185.15 | 185.70 | 180.17 | 310,277 |
| Jun 16, 2023 | 187.50 | 188.65 | 186.10 | 188.25 | 182.65 | 170,781 |
| Jun 15, 2023 | 185.75 | 187.30 | 185.40 | 186.65 | 181.09 | 286,193 |
| Jun 14, 2023 | 185.50 | 188.45 | 185.40 | 187.20 | 181.63 | 4,113,058 |
| Jun 13, 2023 | 185.70 | 186.65 | 185.05 | 185.35 | 179.83 | 355,011 |
| Jun 12, 2023 | 182.65 | 186.40 | 182.65 | 185.70 | 180.17 | 629,586 |
| Jun 9, 2023 | 184.35 | 184.35 | 180.55 | 182.70 | 177.26 | 619,678 |
| Jun 8, 2023 | 177.85 | 184.30 | 177.85 | 182.05 | 176.63 | 1,756,322 |
| Jun 7, 2023 | 175.55 | 178.00 | 175.40 | 177.40 | 172.12 | 245,094 |
| Jun 6, 2023 | 174.80 | 175.65 | 173.55 | 175.30 | 170.08 | 248,291 |
| Jun 5, 2023 | 176.00 | 176.20 | 173.65 | 174.15 | 168.96 | 259,214 |
| Jun 2, 2023 | 175.05 | 175.75 | 173.45 | 174.40 | 169.21 | 151,139 |
| Jun 1, 2023 | 173.40 | 174.70 | 171.90 | 174.30 | 169.11 | 804,931 |
| May 31, 2023 | 176.70 | 176.90 | 171.95 | 173.95 | 168.77 | 983,883 |
| May 30, 2023 | 176.30 | 178.00 | 175.65 | 176.70 | 171.44 | 1,205,288 |
| May 26, 2023 | 175.35 | 177.20 | 174.15 | 174.40 | 169.21 | 732,652 |
| May 25, 2023 | 174.80 | 175.55 | 173.35 | 174.45 | 169.26 | 424,244 |
| May 24, 2023 | 173.10 | 175.30 | 173.10 | 174.85 | 169.64 | 249,215 |
| May 23, 2023 | 174.30 | 175.65 | 173.00 | 174.15 | 168.96 | 177,499 |
| May 22, 2023 | 173.30 | 177.00 | 173.30 | 174.05 | 168.87 | 382,657 |
| May 19, 2023 | 174.95 | 175.30 | 172.95 | 173.25 | 168.09 | 180,480 |
| May 17, 2023 | 177.00 | 177.80 | 175.10 | 176.10 | 170.86 | 209,103 |
| May 16, 2023 | 176.05 | 178.00 | 175.55 | 177.45 | 172.17 | 292,723 |
| May 15, 2023 | 174.25 | 176.70 | 173.95 | 176.00 | 170.76 | 174,366 |
| May 12, 2023 | 178.65 | 179.00 | 174.60 | 174.90 | 169.69 | 389,399 |
| May 11, 2023 | 177.15 | 179.95 | 177.15 | 179.45 | 174.11 | 236,392 |
| May 10, 2023 | 175.60 | 177.45 | 174.95 | 176.90 | 171.63 | 252,533 |
| May 9, 2023 | 176.10 | 178.10 | 175.25 | 176.05 | 170.81 | 372,180 |
| May 8, 2023 | 174.30 | 177.50 | 174.30 | 177.05 | 171.78 | 185,011 |
| May 5, 2023 | 176.25 | 176.30 | 173.05 | 174.20 | 169.01 | 188,282 |
| May 4, 2023 | 176.15 | 177.35 | 174.80 | 176.20 | 170.95 | 117,983 |
| May 3, 2023 | 175.05 | 178.55 | 175.05 | 176.15 | 170.91 | 488,183 |
| May 2, 2023 | 172.05 | 176.00 | 172.05 | 175.95 | 170.71 | 300,177 |
| Apr 28, 2023 | 171.45 | 172.50 | 169.55 | 171.55 | 166.44 | 431,542 |
| Apr 27, 2023 | 170.00 | 171.30 | 168.85 | 170.75 | 165.67 | 1,214,611 |
| Apr 26, 2023 | 171.10 | 171.30 | 169.55 | 169.80 | 164.74 | 335,388 |
| Apr 25, 2023 | 171.05 | 172.45 | 170.40 | 171.00 | 165.91 | 1,479,399 |
| Apr 24, 2023 | 168.90 | 171.25 | 168.30 | 170.80 | 165.71 | 570,855 |
| Apr 21, 2023 | 169.35 | 169.95 | 168.45 | 169.50 | 164.45 | 490,042 |
| Apr 20, 2023 | 166.65 | 170.15 | 166.65 | 169.55 | 164.50 | 1,391,388 |
| Apr 19, 2023 | 168.90 | 169.85 | 166.80 | 167.05 | 162.08 | 1,333,920 |