NSE - Delayed Quote • INR
Poly Medicure Limited (POLYMED.NS)
At close: April 26 at 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 26, 2024 | 1,597.00 | 1,665.90 | 1,589.00 | 1,633.20 | 1,633.20 | 89,537 |
| Apr 25, 2024 | 1,569.95 | 1,595.00 | 1,550.65 | 1,584.05 | 1,584.05 | 74,222 |
| Apr 24, 2024 | 1,535.00 | 1,568.40 | 1,532.00 | 1,561.20 | 1,561.20 | 80,888 |
| Apr 23, 2024 | 1,557.00 | 1,566.20 | 1,488.60 | 1,533.55 | 1,533.55 | 50,186 |
| Apr 22, 2024 | 1,563.35 | 1,606.60 | 1,537.80 | 1,549.00 | 1,549.00 | 71,725 |
| Apr 19, 2024 | 1,574.95 | 1,616.80 | 1,547.80 | 1,563.30 | 1,563.30 | 90,250 |
| Apr 18, 2024 | 1,570.00 | 1,592.00 | 1,542.00 | 1,570.60 | 1,570.60 | 53,408 |
| Apr 16, 2024 | 1,520.00 | 1,577.00 | 1,515.65 | 1,568.40 | 1,568.40 | 92,664 |
| Apr 15, 2024 | 1,540.00 | 1,563.45 | 1,501.00 | 1,550.20 | 1,550.20 | 33,658 |
| Apr 12, 2024 | 1,565.00 | 1,569.95 | 1,538.20 | 1,547.70 | 1,547.70 | 26,577 |
| Apr 10, 2024 | 1,575.80 | 1,578.95 | 1,550.85 | 1,560.00 | 1,560.00 | 14,370 |
| Apr 9, 2024 | 1,545.00 | 1,582.45 | 1,545.00 | 1,569.65 | 1,569.65 | 28,627 |
| Apr 8, 2024 | 1,581.35 | 1,581.35 | 1,526.70 | 1,537.75 | 1,537.75 | 24,341 |
| Apr 5, 2024 | 1,579.85 | 1,594.90 | 1,557.60 | 1,567.55 | 1,567.55 | 171,236 |
| Apr 4, 2024 | 1,575.60 | 1,580.00 | 1,546.90 | 1,571.95 | 1,571.95 | 27,623 |
| Apr 3, 2024 | 1,571.90 | 1,592.60 | 1,545.05 | 1,575.60 | 1,575.60 | 85,674 |
| Apr 2, 2024 | 1,575.70 | 1,595.20 | 1,556.80 | 1,564.05 | 1,564.05 | 65,838 |
| Apr 1, 2024 | 1,589.20 | 1,595.05 | 1,564.80 | 1,575.70 | 1,575.70 | 27,448 |
| Mar 28, 2024 | 1,584.65 | 1,595.00 | 1,573.10 | 1,589.20 | 1,589.20 | 24,819 |
| Mar 27, 2024 | 1,557.00 | 1,590.00 | 1,557.00 | 1,584.65 | 1,584.65 | 22,406 |
| Mar 26, 2024 | 1,544.75 | 1,566.75 | 1,538.10 | 1,557.20 | 1,557.20 | 27,417 |
| Mar 22, 2024 | 1,518.45 | 1,563.95 | 1,516.90 | 1,555.55 | 1,555.55 | 21,239 |
| Mar 21, 2024 | 1,482.85 | 1,540.00 | 1,482.85 | 1,529.70 | 1,529.70 | 23,990 |
| Mar 20, 2024 | 1,479.20 | 1,503.60 | 1,474.65 | 1,496.70 | 1,496.70 | 34,576 |
| Mar 19, 2024 | 1,495.00 | 1,495.80 | 1,470.60 | 1,477.95 | 1,477.95 | 17,631 |
| Mar 18, 2024 | 1,415.10 | 1,509.70 | 1,415.00 | 1,495.60 | 1,495.60 | 83,764 |
| Mar 15, 2024 | 1,410.95 | 1,444.20 | 1,393.00 | 1,432.85 | 1,432.85 | 70,112 |
| Mar 14, 2024 | 1,395.00 | 1,429.00 | 1,373.00 | 1,418.15 | 1,418.15 | 57,619 |
| Mar 13, 2024 | 1,425.00 | 1,459.70 | 1,392.20 | 1,396.10 | 1,396.10 | 186,534 |
| Mar 12, 2024 | 1,526.40 | 1,531.00 | 1,420.20 | 1,450.95 | 1,450.95 | 134,417 |
| Mar 11, 2024 | 1,577.75 | 1,577.75 | 1,510.05 | 1,518.85 | 1,518.85 | 41,623 |
| Mar 7, 2024 | 1,584.95 | 1,599.75 | 1,560.00 | 1,570.40 | 1,570.40 | 39,249 |
| Mar 6, 2024 | 1,590.05 | 1,595.05 | 1,553.10 | 1,581.85 | 1,581.85 | 73,950 |
| Mar 5, 2024 | 1,600.00 | 1,610.00 | 1,568.60 | 1,600.05 | 1,600.05 | 185,901 |
| Mar 4, 2024 | 1,621.55 | 1,652.00 | 1,589.85 | 1,600.90 | 1,600.90 | 69,511 |
| Mar 1, 2024 | 1,571.00 | 1,633.00 | 1,567.05 | 1,624.50 | 1,624.50 | 47,935 |
| Feb 29, 2024 | 1,591.95 | 1,594.65 | 1,548.00 | 1,563.15 | 1,563.15 | 73,767 |
| Feb 28, 2024 | 1,640.00 | 1,666.95 | 1,576.50 | 1,587.30 | 1,587.30 | 108,294 |
| Feb 27, 2024 | 1,560.00 | 1,638.00 | 1,537.50 | 1,625.30 | 1,625.30 | 554,628 |
| Feb 26, 2024 | 1,599.85 | 1,599.95 | 1,560.00 | 1,565.35 | 1,565.35 | 86,550 |
| Feb 23, 2024 | 1,596.45 | 1,615.00 | 1,561.00 | 1,604.80 | 1,604.80 | 63,256 |
| Feb 22, 2024 | 1,634.00 | 1,638.70 | 1,581.00 | 1,596.45 | 1,596.45 | 63,680 |
| Feb 21, 2024 | 1,595.90 | 1,729.00 | 1,547.80 | 1,613.40 | 1,613.40 | 673,559 |
| Feb 20, 2024 | 1,580.00 | 1,636.00 | 1,551.80 | 1,591.30 | 1,591.30 | 75,827 |
| Feb 19, 2024 | 1,602.75 | 1,619.00 | 1,561.25 | 1,575.50 | 1,575.50 | 33,102 |
| Feb 16, 2024 | 1,530.55 | 1,594.00 | 1,516.30 | 1,583.10 | 1,583.10 | 51,123 |
| Feb 15, 2024 | 1,536.00 | 1,561.75 | 1,521.50 | 1,533.95 | 1,533.95 | 16,497 |
| Feb 14, 2024 | 1,532.50 | 1,555.25 | 1,521.00 | 1,533.00 | 1,533.00 | 19,015 |
| Feb 13, 2024 | 1,512.65 | 1,558.50 | 1,480.00 | 1,549.75 | 1,549.75 | 29,200 |
| Feb 12, 2024 | 1,535.05 | 1,570.25 | 1,504.75 | 1,515.80 | 1,515.80 | 34,777 |
| Feb 9, 2024 | 1,567.00 | 1,571.85 | 1,517.05 | 1,532.40 | 1,532.40 | 31,633 |
| Feb 8, 2024 | 1,624.80 | 1,624.80 | 1,541.05 | 1,564.05 | 1,564.05 | 37,606 |
| Feb 7, 2024 | 1,600.00 | 1,622.00 | 1,586.50 | 1,611.75 | 1,611.75 | 100,236 |
| Feb 6, 2024 | 1,526.15 | 1,595.25 | 1,526.15 | 1,584.90 | 1,584.90 | 150,875 |
| Feb 5, 2024 | 1,520.00 | 1,530.90 | 1,497.90 | 1,522.50 | 1,522.50 | 75,194 |
| Feb 2, 2024 | 1,487.00 | 1,532.00 | 1,474.50 | 1,520.10 | 1,520.10 | 115,914 |
| Feb 1, 2024 | 1,456.00 | 1,510.00 | 1,455.95 | 1,480.20 | 1,480.20 | 112,971 |
| Jan 31, 2024 | 1,390.55 | 1,474.70 | 1,361.00 | 1,456.65 | 1,456.65 | 343,906 |
| Jan 30, 2024 | 1,396.40 | 1,418.90 | 1,380.00 | 1,390.55 | 1,390.55 | 96,509 |
| Jan 29, 2024 | 1,420.00 | 1,424.90 | 1,388.00 | 1,396.40 | 1,396.40 | 72,078 |
| Jan 25, 2024 | 1,448.90 | 1,449.55 | 1,420.00 | 1,424.90 | 1,424.90 | 16,716 |
| Jan 24, 2024 | 1,419.00 | 1,461.00 | 1,388.00 | 1,450.70 | 1,450.70 | 53,399 |
| Jan 23, 2024 | 1,448.65 | 1,457.55 | 1,403.00 | 1,421.40 | 1,421.40 | 30,337 |
| Jan 19, 2024 | 1,457.00 | 1,464.05 | 1,445.00 | 1,453.85 | 1,453.85 | 11,594 |
| Jan 18, 2024 | 1,445.50 | 1,460.65 | 1,420.00 | 1,451.25 | 1,451.25 | 18,056 |
| Jan 17, 2024 | 1,458.00 | 1,463.20 | 1,446.05 | 1,453.60 | 1,453.60 | 17,515 |
| Jan 16, 2024 | 1,454.95 | 1,477.50 | 1,450.05 | 1,465.10 | 1,465.10 | 15,707 |
| Jan 15, 2024 | 1,475.40 | 1,475.40 | 1,450.00 | 1,453.05 | 1,453.05 | 20,859 |
| Jan 12, 2024 | 1,463.00 | 1,484.00 | 1,457.05 | 1,462.45 | 1,462.45 | 21,655 |
| Jan 11, 2024 | 1,466.60 | 1,493.75 | 1,457.85 | 1,464.00 | 1,464.00 | 36,737 |
| Jan 10, 2024 | 1,522.25 | 1,522.40 | 1,459.00 | 1,466.50 | 1,466.50 | 46,098 |
| Jan 9, 2024 | 1,530.00 | 1,534.00 | 1,497.65 | 1,508.60 | 1,508.60 | 162,695 |
| Jan 8, 2024 | 1,487.00 | 1,547.80 | 1,472.00 | 1,520.15 | 1,520.15 | 124,221 |
| Jan 5, 2024 | 1,440.20 | 1,492.00 | 1,435.10 | 1,487.00 | 1,487.00 | 154,702 |
| Jan 4, 2024 | 1,450.00 | 1,457.45 | 1,430.00 | 1,434.90 | 1,434.90 | 41,678 |
| Jan 3, 2024 | 1,460.00 | 1,469.20 | 1,435.30 | 1,445.20 | 1,445.20 | 35,398 |
| Jan 2, 2024 | 1,470.00 | 1,478.45 | 1,435.00 | 1,438.65 | 1,438.65 | 53,891 |
| Jan 1, 2024 | 1,490.00 | 1,503.00 | 1,463.00 | 1,469.65 | 1,469.65 | 34,960 |
| Dec 29, 2023 | 1,502.55 | 1,503.40 | 1,475.05 | 1,489.90 | 1,489.90 | 43,103 |
| Dec 28, 2023 | 1,522.75 | 1,539.35 | 1,478.00 | 1,502.60 | 1,502.60 | 78,959 |
| Dec 27, 2023 | 1,451.90 | 1,550.00 | 1,444.40 | 1,522.75 | 1,522.75 | 421,378 |
| Dec 26, 2023 | 1,450.00 | 1,463.50 | 1,437.10 | 1,442.55 | 1,442.55 | 141,930 |
| Dec 22, 2023 | 1,468.90 | 1,483.75 | 1,448.25 | 1,459.60 | 1,459.60 | 45,876 |
| Dec 21, 2023 | 1,456.30 | 1,479.50 | 1,440.00 | 1,458.75 | 1,458.75 | 48,710 |
| Dec 20, 2023 | 1,505.70 | 1,518.90 | 1,455.00 | 1,477.05 | 1,477.05 | 51,519 |
| Dec 19, 2023 | 1,540.00 | 1,540.00 | 1,500.00 | 1,505.70 | 1,505.70 | 37,569 |
| Dec 18, 2023 | 1,558.00 | 1,558.00 | 1,512.20 | 1,518.20 | 1,518.20 | 39,133 |
| Dec 15, 2023 | 1,588.65 | 1,588.65 | 1,522.20 | 1,558.00 | 1,558.00 | 99,006 |
| Dec 14, 2023 | 1,610.00 | 1,615.95 | 1,570.60 | 1,577.40 | 1,577.40 | 35,556 |
| Dec 13, 2023 | 1,611.00 | 1,614.70 | 1,578.05 | 1,603.40 | 1,603.40 | 56,334 |
| Dec 12, 2023 | 1,576.00 | 1,607.40 | 1,561.75 | 1,597.80 | 1,597.80 | 56,199 |
| Dec 11, 2023 | 1,600.00 | 1,605.90 | 1,560.60 | 1,574.25 | 1,574.25 | 91,482 |
| Dec 8, 2023 | 1,677.00 | 1,677.00 | 1,557.00 | 1,582.65 | 1,582.65 | 97,255 |
| Dec 7, 2023 | 1,655.30 | 1,674.00 | 1,623.90 | 1,666.75 | 1,666.75 | 58,503 |
| Dec 6, 2023 | 1,632.00 | 1,665.00 | 1,611.05 | 1,653.05 | 1,653.05 | 82,529 |
| Dec 5, 2023 | 1,620.00 | 1,649.70 | 1,615.05 | 1,636.30 | 1,636.30 | 129,885 |
| Dec 4, 2023 | 1,610.00 | 1,637.70 | 1,570.45 | 1,614.60 | 1,614.60 | 190,040 |
| Dec 1, 2023 | 1,538.60 | 1,608.00 | 1,530.00 | 1,592.80 | 1,592.80 | 159,007 |
| Nov 30, 2023 | 1,513.45 | 1,537.85 | 1,504.35 | 1,525.65 | 1,525.65 | 58,967 |
| Nov 29, 2023 | 1,508.00 | 1,537.15 | 1,491.30 | 1,514.15 | 1,514.15 | 52,440 |
| Nov 28, 2023 | 1,530.45 | 1,567.95 | 1,485.00 | 1,494.90 | 1,494.90 | 103,777 |
| Nov 24, 2023 | 1,522.85 | 1,539.00 | 1,508.00 | 1,530.45 | 1,530.45 | 36,432 |
| Nov 23, 2023 | 1,528.55 | 1,544.00 | 1,504.00 | 1,509.55 | 1,509.55 | 36,064 |
| Nov 22, 2023 | 1,522.45 | 1,536.00 | 1,503.05 | 1,515.25 | 1,515.25 | 37,968 |
| Nov 21, 2023 | 1,567.75 | 1,567.75 | 1,511.00 | 1,519.00 | 1,519.00 | 37,412 |
| Nov 20, 2023 | 1,535.00 | 1,581.00 | 1,531.00 | 1,554.35 | 1,554.35 | 74,892 |
| Nov 17, 2023 | 1,509.90 | 1,550.00 | 1,493.25 | 1,540.00 | 1,540.00 | 106,301 |
| Nov 16, 2023 | 1,491.50 | 1,528.00 | 1,453.00 | 1,518.40 | 1,518.40 | 113,458 |
| Nov 15, 2023 | 1,434.20 | 1,506.00 | 1,429.05 | 1,483.05 | 1,483.05 | 135,928 |
| Nov 13, 2023 | 1,448.30 | 1,469.95 | 1,415.00 | 1,420.35 | 1,420.35 | 56,762 |
| Nov 10, 2023 | 1,479.90 | 1,494.00 | 1,435.00 | 1,440.20 | 1,440.20 | 71,685 |
| Nov 9, 2023 | 1,432.00 | 1,555.00 | 1,432.00 | 1,469.00 | 1,469.00 | 759,170 |
| Nov 8, 2023 | 1,411.30 | 1,454.00 | 1,411.30 | 1,432.00 | 1,432.00 | 110,024 |
| Nov 7, 2023 | 1,375.00 | 1,421.20 | 1,362.85 | 1,409.75 | 1,409.75 | 134,025 |
| Nov 6, 2023 | 1,439.95 | 1,439.95 | 1,365.25 | 1,372.40 | 1,372.40 | 179,616 |
| Nov 3, 2023 | 1,459.15 | 1,475.00 | 1,444.15 | 1,462.45 | 1,462.45 | 125,977 |
| Nov 2, 2023 | 1,391.05 | 1,467.00 | 1,391.05 | 1,454.70 | 1,454.70 | 119,204 |
| Nov 1, 2023 | 1,411.00 | 1,424.90 | 1,382.45 | 1,401.40 | 1,401.40 | 30,581 |
| Oct 31, 2023 | 1,390.25 | 1,415.00 | 1,379.05 | 1,405.80 | 1,405.80 | 102,837 |
| Oct 30, 2023 | 1,379.75 | 1,398.30 | 1,360.55 | 1,386.20 | 1,386.20 | 21,796 |
| Oct 27, 2023 | 1,356.65 | 1,379.00 | 1,332.25 | 1,375.40 | 1,375.40 | 78,569 |
| Oct 26, 2023 | 1,340.00 | 1,367.95 | 1,276.00 | 1,356.65 | 1,356.65 | 109,922 |
| Oct 25, 2023 | 1,250.10 | 1,350.00 | 1,250.10 | 1,343.35 | 1,343.35 | 104,592 |
| Oct 23, 2023 | 1,389.50 | 1,389.50 | 1,298.00 | 1,304.10 | 1,304.10 | 87,585 |
| Oct 20, 2023 | 1,389.00 | 1,398.00 | 1,376.15 | 1,383.35 | 1,383.35 | 28,763 |
| Oct 19, 2023 | 1,380.00 | 1,401.35 | 1,365.75 | 1,379.95 | 1,379.95 | 49,973 |
| Oct 18, 2023 | 1,379.55 | 1,399.00 | 1,371.10 | 1,380.10 | 1,380.10 | 31,218 |
| Oct 17, 2023 | 1,370.05 | 1,387.00 | 1,360.00 | 1,379.55 | 1,379.55 | 19,110 |
| Oct 16, 2023 | 1,381.90 | 1,387.75 | 1,357.90 | 1,370.05 | 1,370.05 | 31,644 |
| Oct 13, 2023 | 1,388.00 | 1,390.00 | 1,370.00 | 1,372.35 | 1,372.35 | 16,929 |
| Oct 12, 2023 | 1,379.90 | 1,388.80 | 1,342.00 | 1,380.30 | 1,380.30 | 111,000 |
| Oct 11, 2023 | 1,414.00 | 1,414.00 | 1,362.00 | 1,367.80 | 1,367.80 | 103,007 |
| Oct 10, 2023 | 1,372.25 | 1,412.85 | 1,372.25 | 1,405.55 | 1,405.55 | 25,499 |
| Oct 9, 2023 | 1,410.00 | 1,410.90 | 1,362.00 | 1,372.25 | 1,372.25 | 43,161 |
| Oct 6, 2023 | 1,408.00 | 1,425.00 | 1,404.45 | 1,418.75 | 1,418.75 | 29,827 |
| Oct 5, 2023 | 1,401.80 | 1,420.00 | 1,391.85 | 1,408.00 | 1,408.00 | 28,442 |
| Oct 4, 2023 | 1,400.10 | 1,420.25 | 1,385.05 | 1,411.05 | 1,411.05 | 37,918 |
| Oct 3, 2023 | 1,374.15 | 1,448.00 | 1,373.95 | 1,423.80 | 1,423.80 | 172,555 |
| Sep 29, 2023 | 1,388.80 | 1,390.60 | 1,364.30 | 1,374.15 | 1,374.15 | 41,238 |
| Sep 28, 2023 | 1,396.25 | 1,411.55 | 1,378.40 | 1,382.90 | 1,382.90 | 31,523 |
| Sep 27, 2023 | 1,379.00 | 1,404.70 | 1,376.70 | 1,385.65 | 1,385.65 | 34,732 |
| Sep 26, 2023 | 1,380.00 | 1,415.95 | 1,375.15 | 1,385.95 | 1,385.95 | 31,881 |
| Sep 25, 2023 | 1,396.95 | 1,407.00 | 1,370.05 | 1,378.65 | 1,378.65 | 263,914 |
| Sep 22, 2023 | 1,413.65 | 1,420.65 | 1,350.00 | 1,382.60 | 1,382.60 | 125,454 |
| Sep 21, 2023 | 3.00 Dividend | |||||
| Sep 21, 2023 | 1,428.00 | 1,448.00 | 1,405.50 | 1,413.65 | 1,413.65 | 37,134 |
| Sep 20, 2023 | 1,459.00 | 1,459.90 | 1,416.05 | 1,429.10 | 1,426.10 | 165,415 |
| Sep 18, 2023 | 1,507.95 | 1,516.40 | 1,450.00 | 1,454.30 | 1,451.25 | 70,141 |
| Sep 15, 2023 | 1,470.40 | 1,545.00 | 1,440.05 | 1,498.50 | 1,495.35 | 139,057 |
| Sep 14, 2023 | 1,430.90 | 1,472.00 | 1,430.90 | 1,459.90 | 1,456.84 | 132,630 |
| Sep 13, 2023 | 1,340.00 | 1,443.95 | 1,339.60 | 1,424.75 | 1,421.76 | 593,208 |
| Sep 12, 2023 | 1,379.90 | 1,390.05 | 1,331.05 | 1,339.50 | 1,336.69 | 49,783 |
| Sep 11, 2023 | 1,388.10 | 1,404.95 | 1,366.60 | 1,378.35 | 1,375.46 | 44,842 |
| Sep 8, 2023 | 1,382.45 | 1,394.00 | 1,373.00 | 1,388.10 | 1,385.19 | 30,875 |
| Sep 7, 2023 | 1,370.25 | 1,392.25 | 1,370.00 | 1,372.15 | 1,369.27 | 98,880 |
| Sep 6, 2023 | 1,410.05 | 1,410.05 | 1,364.80 | 1,370.10 | 1,367.22 | 100,594 |
| Sep 5, 2023 | 1,391.05 | 1,424.95 | 1,390.00 | 1,398.25 | 1,395.31 | 67,441 |
| Sep 4, 2023 | 1,409.90 | 1,410.15 | 1,376.00 | 1,397.60 | 1,394.67 | 88,789 |
| Sep 1, 2023 | 1,465.00 | 1,465.95 | 1,390.00 | 1,394.35 | 1,391.42 | 174,371 |
| Aug 31, 2023 | 1,430.90 | 1,492.95 | 1,410.75 | 1,464.60 | 1,461.53 | 61,572 |
| Aug 30, 2023 | 1,439.70 | 1,439.70 | 1,415.10 | 1,420.35 | 1,417.37 | 29,530 |
| Aug 29, 2023 | 1,440.65 | 1,451.75 | 1,412.05 | 1,426.90 | 1,423.90 | 33,617 |
| Aug 28, 2023 | 1,425.00 | 1,453.90 | 1,416.25 | 1,440.65 | 1,437.63 | 60,679 |
| Aug 25, 2023 | 1,425.00 | 1,425.00 | 1,386.00 | 1,412.00 | 1,409.04 | 109,432 |
| Aug 24, 2023 | 1,418.85 | 1,445.00 | 1,406.00 | 1,420.55 | 1,417.57 | 128,647 |
| Aug 23, 2023 | 1,451.55 | 1,575.00 | 1,398.00 | 1,411.35 | 1,408.39 | 974,594 |
| Aug 22, 2023 | 1,435.25 | 1,476.90 | 1,406.25 | 1,438.35 | 1,435.33 | 200,699 |
| Aug 21, 2023 | 1,330.00 | 1,453.85 | 1,321.05 | 1,428.90 | 1,425.90 | 352,981 |
| Aug 18, 2023 | 1,387.10 | 1,394.70 | 1,330.00 | 1,340.95 | 1,338.14 | 58,081 |
| Aug 17, 2023 | 1,408.10 | 1,409.35 | 1,370.15 | 1,382.20 | 1,379.30 | 57,873 |
| Aug 16, 2023 | 1,455.05 | 1,457.95 | 1,381.00 | 1,396.85 | 1,393.92 | 155,500 |
| Aug 14, 2023 | 1,450.00 | 1,499.00 | 1,422.05 | 1,464.20 | 1,461.13 | 128,124 |
| Aug 11, 2023 | 1,460.00 | 1,476.60 | 1,431.30 | 1,447.50 | 1,444.46 | 91,217 |
| Aug 10, 2023 | 1,473.95 | 1,494.00 | 1,451.60 | 1,475.40 | 1,472.30 | 401,995 |
| Aug 9, 2023 | 1,405.40 | 1,506.75 | 1,382.55 | 1,431.40 | 1,428.40 | 437,147 |
| Aug 8, 2023 | 1,454.00 | 1,454.00 | 1,380.00 | 1,391.50 | 1,388.58 | 252,315 |
| Aug 7, 2023 | 1,282.90 | 1,494.70 | 1,260.45 | 1,455.35 | 1,452.29 | 2,047,356 |
| Aug 4, 2023 | 1,283.00 | 1,283.00 | 1,247.90 | 1,271.40 | 1,268.73 | 48,874 |
| Aug 3, 2023 | 1,279.00 | 1,300.00 | 1,263.00 | 1,272.30 | 1,269.63 | 139,686 |
| Aug 2, 2023 | 1,213.00 | 1,276.00 | 1,201.65 | 1,264.45 | 1,261.80 | 235,653 |
| Aug 1, 2023 | 1,244.85 | 1,244.85 | 1,208.00 | 1,212.35 | 1,209.80 | 36,322 |
| Jul 31, 2023 | 1,242.10 | 1,242.10 | 1,221.20 | 1,236.15 | 1,233.56 | 66,154 |
| Jul 28, 2023 | 1,225.00 | 1,240.00 | 1,207.05 | 1,232.60 | 1,230.01 | 116,289 |
| Jul 27, 2023 | 1,152.55 | 1,270.45 | 1,145.50 | 1,222.20 | 1,219.63 | 603,102 |
| Jul 26, 2023 | 1,162.90 | 1,179.35 | 1,135.10 | 1,145.50 | 1,143.10 | 68,410 |
| Jul 25, 2023 | 1,151.90 | 1,160.05 | 1,145.00 | 1,155.90 | 1,153.47 | 55,536 |
| Jul 24, 2023 | 1,132.75 | 1,185.00 | 1,130.30 | 1,145.20 | 1,142.80 | 458,484 |
| Jul 21, 2023 | 1,107.85 | 1,133.90 | 1,100.00 | 1,128.55 | 1,126.18 | 45,850 |
| Jul 20, 2023 | 1,113.00 | 1,119.10 | 1,091.25 | 1,106.25 | 1,103.93 | 47,619 |
| Jul 19, 2023 | 1,109.00 | 1,127.00 | 1,100.00 | 1,109.25 | 1,106.92 | 55,402 |
| Jul 18, 2023 | 1,101.65 | 1,159.00 | 1,092.00 | 1,107.90 | 1,105.57 | 397,982 |
| Jul 17, 2023 | 1,125.35 | 1,160.95 | 1,075.25 | 1,085.35 | 1,083.07 | 90,317 |
| Jul 14, 2023 | 1,130.00 | 1,131.10 | 1,104.75 | 1,115.90 | 1,113.56 | 74,390 |
| Jul 13, 2023 | 1,134.05 | 1,199.30 | 1,120.00 | 1,125.70 | 1,123.34 | 575,264 |
| Jul 12, 2023 | 1,140.60 | 1,314.70 | 1,075.00 | 1,104.05 | 1,101.73 | 1,459,678 |
| Jul 11, 2023 | 1,140.80 | 1,170.00 | 1,137.00 | 1,144.80 | 1,142.40 | 119,477 |
| Jul 10, 2023 | 1,147.90 | 1,161.85 | 1,136.55 | 1,144.55 | 1,142.15 | 102,423 |
| Jul 7, 2023 | 1,134.05 | 1,154.85 | 1,121.15 | 1,147.90 | 1,145.49 | 67,881 |
| Jul 6, 2023 | 1,159.30 | 1,160.15 | 1,120.00 | 1,135.10 | 1,132.72 | 130,507 |
| Jul 5, 2023 | 1,162.75 | 1,174.55 | 1,149.05 | 1,155.30 | 1,152.87 | 88,812 |
| Jul 4, 2023 | 1,150.00 | 1,155.40 | 1,136.50 | 1,149.60 | 1,147.19 | 92,936 |
| Jul 3, 2023 | 1,159.00 | 1,159.00 | 1,135.50 | 1,149.45 | 1,147.04 | 176,792 |
| Jun 30, 2023 | 1,164.00 | 1,184.65 | 1,133.00 | 1,149.90 | 1,147.49 | 115,600 |
| Jun 28, 2023 | 1,152.00 | 1,158.30 | 1,133.15 | 1,149.65 | 1,147.24 | 84,989 |
| Jun 27, 2023 | 1,131.30 | 1,162.95 | 1,131.30 | 1,148.40 | 1,145.99 | 70,542 |
| Jun 26, 2023 | 1,150.00 | 1,154.45 | 1,130.00 | 1,135.80 | 1,133.42 | 28,055 |
| Jun 23, 2023 | 1,158.95 | 1,158.95 | 1,119.25 | 1,150.40 | 1,147.99 | 105,473 |
| Jun 22, 2023 | 1,142.00 | 1,163.10 | 1,133.50 | 1,150.20 | 1,147.79 | 127,061 |
| Jun 21, 2023 | 1,173.95 | 1,189.90 | 1,129.00 | 1,151.20 | 1,148.78 | 226,633 |
| Jun 20, 2023 | 1,140.00 | 1,150.80 | 1,128.00 | 1,148.85 | 1,146.44 | 80,010 |
| Jun 19, 2023 | 1,154.00 | 1,157.95 | 1,125.05 | 1,143.60 | 1,141.20 | 210,111 |
| Jun 16, 2023 | 1,119.95 | 1,153.00 | 1,094.85 | 1,146.35 | 1,143.94 | 514,147 |
| Jun 15, 2023 | 1,008.00 | 1,150.00 | 1,005.00 | 1,126.45 | 1,124.09 | 3,237,751 |
| Jun 14, 2023 | 983.90 | 1,001.15 | 983.85 | 997.35 | 995.26 | 25,915 |
| Jun 13, 2023 | 990.00 | 994.80 | 979.00 | 984.70 | 982.63 | 33,305 |
| Jun 12, 2023 | 992.75 | 996.45 | 980.00 | 983.20 | 981.14 | 30,123 |
| Jun 9, 2023 | 993.05 | 1,027.70 | 974.70 | 986.90 | 984.83 | 203,598 |
| Jun 8, 2023 | 970.15 | 999.00 | 970.15 | 993.05 | 990.97 | 119,123 |
| Jun 7, 2023 | 973.00 | 977.00 | 964.00 | 970.15 | 968.11 | 24,002 |
| Jun 6, 2023 | 975.00 | 975.00 | 963.00 | 965.70 | 963.67 | 12,249 |
| Jun 5, 2023 | 969.00 | 977.90 | 965.00 | 968.15 | 966.12 | 14,330 |
| Jun 2, 2023 | 975.95 | 981.00 | 966.35 | 969.70 | 967.66 | 20,002 |
| Jun 1, 2023 | 981.85 | 981.85 | 971.00 | 973.20 | 971.16 | 71,438 |
| May 31, 2023 | 975.05 | 980.50 | 968.05 | 975.30 | 973.25 | 139,982 |
| May 30, 2023 | 970.20 | 981.00 | 966.00 | 970.10 | 968.06 | 23,726 |
| May 29, 2023 | 980.00 | 985.00 | 972.20 | 977.75 | 975.70 | 185,896 |
| May 26, 2023 | 970.00 | 978.00 | 970.00 | 975.20 | 973.15 | 27,917 |
| May 25, 2023 | 978.00 | 980.00 | 960.00 | 966.60 | 964.57 | 15,449 |
| May 24, 2023 | 977.90 | 982.25 | 967.60 | 975.60 | 973.55 | 38,578 |
| May 23, 2023 | 969.50 | 989.50 | 969.50 | 972.00 | 969.96 | 48,970 |
| May 22, 2023 | 970.00 | 977.00 | 945.00 | 967.65 | 965.62 | 39,020 |
| May 19, 2023 | 980.00 | 984.00 | 967.70 | 971.95 | 969.91 | 40,014 |
| May 18, 2023 | 984.00 | 1,015.00 | 974.20 | 980.10 | 978.04 | 222,850 |
| May 17, 2023 | 984.45 | 990.00 | 974.30 | 983.30 | 981.24 | 21,112 |
| May 16, 2023 | 985.00 | 985.00 | 972.55 | 976.00 | 973.95 | 18,785 |
| May 15, 2023 | 977.65 | 985.00 | 975.00 | 981.55 | 979.49 | 63,463 |
| May 12, 2023 | 985.00 | 986.05 | 968.45 | 977.65 | 975.60 | 62,130 |
| May 11, 2023 | 974.70 | 980.00 | 967.70 | 977.20 | 975.15 | 23,749 |
| May 10, 2023 | 974.80 | 985.00 | 952.00 | 966.45 | 964.42 | 35,454 |
| May 9, 2023 | 980.05 | 988.00 | 950.00 | 966.20 | 964.17 | 240,414 |
| May 8, 2023 | 972.00 | 982.65 | 972.00 | 978.85 | 976.80 | 17,151 |
| May 5, 2023 | 974.00 | 984.55 | 966.90 | 974.00 | 971.96 | 23,661 |
| May 4, 2023 | 985.00 | 985.35 | 970.85 | 978.90 | 976.85 | 28,710 |
| May 3, 2023 | 980.00 | 989.85 | 973.40 | 983.05 | 980.99 | 21,752 |
| May 2, 2023 | 978.80 | 994.50 | 972.00 | 984.00 | 981.93 | 71,615 |
| Apr 28, 2023 | 984.10 | 984.20 | 970.00 | 978.80 | 976.75 | 24,282 |
| Apr 27, 2023 | 980.00 | 1,001.00 | 967.85 | 975.85 | 973.80 | 94,698 |
| Apr 26, 2023 | 976.00 | 994.95 | 959.65 | 967.60 | 965.57 | 54,837 |