BSE - Delayed Quote • INR
Prestige Estates Projects Limited (PRESTIGE.BO)
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 | 1,304.65 | 1,360.15 | 1,294.70 | 1,354.95 | 1,354.95 | 25,985 |
| Apr 25, 2024 | 1,300.25 | 1,316.60 | 1,287.90 | 1,310.15 | 1,310.15 | 4,776 |
| Apr 24, 2024 | 1,290.30 | 1,316.95 | 1,281.55 | 1,310.50 | 1,310.50 | 8,457 |
| Apr 23, 2024 | 1,253.55 | 1,290.00 | 1,249.55 | 1,286.25 | 1,286.25 | 40,363 |
| Apr 22, 2024 | 1,231.45 | 1,270.65 | 1,229.50 | 1,243.85 | 1,243.85 | 14,983 |
| Apr 19, 2024 | 1,216.55 | 1,243.00 | 1,196.65 | 1,230.70 | 1,230.70 | 12,380 |
| Apr 18, 2024 | 1,213.55 | 1,249.60 | 1,201.55 | 1,225.00 | 1,225.00 | 10,449 |
| Apr 16, 2024 | 1,216.50 | 1,243.00 | 1,199.00 | 1,202.75 | 1,202.75 | 21,980 |
| Apr 15, 2024 | 1,152.10 | 1,238.75 | 1,152.10 | 1,218.55 | 1,218.55 | 64,397 |
| Apr 12, 2024 | 1,239.30 | 1,246.95 | 1,179.10 | 1,192.15 | 1,192.15 | 19,551 |
| Apr 10, 2024 | 1,262.70 | 1,285.00 | 1,236.05 | 1,246.95 | 1,246.95 | 22,709 |
| Apr 9, 2024 | 1,292.15 | 1,317.30 | 1,250.35 | 1,258.45 | 1,258.45 | 40,215 |
| Apr 8, 2024 | 1,309.95 | 1,327.40 | 1,262.00 | 1,275.75 | 1,275.75 | 28,787 |
| Apr 5, 2024 | 1,338.60 | 1,350.00 | 1,283.00 | 1,290.35 | 1,290.35 | 41,947 |
| Apr 4, 2024 | 1,296.05 | 1,320.00 | 1,263.00 | 1,305.25 | 1,305.25 | 64,541 |
| Apr 3, 2024 | 1,312.60 | 1,338.10 | 1,280.50 | 1,301.70 | 1,301.70 | 19,451 |
| Apr 2, 2024 | 1,278.50 | 1,344.95 | 1,278.50 | 1,311.95 | 1,311.95 | 53,732 |
| Apr 1, 2024 | 1,185.00 | 1,272.70 | 1,185.00 | 1,263.70 | 1,263.70 | 30,650 |
| Mar 28, 2024 | 1,181.10 | 1,192.50 | 1,136.35 | 1,169.95 | 1,169.95 | 19,051 |
| Mar 27, 2024 | 1,158.90 | 1,198.85 | 1,156.20 | 1,189.90 | 1,189.90 | 11,790 |
| Mar 26, 2024 | 1,106.45 | 1,157.75 | 1,106.30 | 1,147.75 | 1,147.75 | 16,912 |
| Mar 22, 2024 | 1,065.00 | 1,118.95 | 1,065.00 | 1,100.35 | 1,100.35 | 23,375 |
| Mar 21, 2024 | 1,045.50 | 1,068.60 | 1,007.20 | 1,047.95 | 1,047.95 | 35,887 |
| Mar 20, 2024 | 999.70 | 1,045.45 | 998.00 | 1,037.35 | 1,037.35 | 35,031 |
| Mar 19, 2024 | 1,008.20 | 1,008.20 | 967.10 | 993.00 | 993.00 | 16,143 |
| Mar 18, 2024 | 1,020.00 | 1,029.85 | 995.30 | 1,004.15 | 1,004.15 | 16,784 |
| Mar 15, 2024 | 1,062.35 | 1,093.90 | 1,025.00 | 1,040.75 | 1,040.75 | 44,698 |
| Mar 14, 2024 | 1,083.05 | 1,117.25 | 1,061.60 | 1,073.95 | 1,073.95 | 75,056 |
| Mar 13, 2024 | 1,148.65 | 1,155.00 | 1,047.10 | 1,126.85 | 1,126.85 | 87,157 |
| Mar 12, 2024 | 1,179.80 | 1,203.35 | 1,113.25 | 1,158.95 | 1,158.95 | 24,976 |
| Mar 11, 2024 | 1,180.00 | 1,190.00 | 1,161.00 | 1,179.35 | 1,179.35 | 27,380 |
| Mar 7, 2024 | 1,214.95 | 1,240.00 | 1,159.45 | 1,183.35 | 1,183.35 | 17,868 |
| Mar 6, 2024 | 1,185.10 | 1,210.50 | 1,180.90 | 1,194.85 | 1,194.85 | 15,830 |
| Mar 5, 2024 | 1,188.50 | 1,202.25 | 1,169.60 | 1,194.20 | 1,194.20 | 10,230 |
| Mar 4, 2024 | 1,205.45 | 1,210.00 | 1,174.00 | 1,179.60 | 1,179.60 | 11,640 |
| Mar 1, 2024 | 1,153.95 | 1,184.60 | 1,142.95 | 1,166.20 | 1,166.20 | 16,211 |
| Feb 29, 2024 | 1,192.05 | 1,219.85 | 1,133.40 | 1,165.50 | 1,165.50 | 51,485 |
| Feb 28, 2024 | 1,209.50 | 1,247.00 | 1,162.50 | 1,226.55 | 1,226.55 | 14,742 |
| Feb 27, 2024 | 1,206.20 | 1,224.35 | 1,189.95 | 1,209.50 | 1,209.50 | 24,602 |
| Feb 26, 2024 | 1,215.80 | 1,255.35 | 1,214.45 | 1,224.35 | 1,224.35 | 7,791 |
| Feb 23, 2024 | 1,223.45 | 1,267.00 | 1,216.20 | 1,228.15 | 1,228.15 | 13,813 |
| Feb 22, 2024 | 1,188.55 | 1,228.00 | 1,188.55 | 1,211.50 | 1,211.50 | 9,305 |
| Feb 21, 2024 | 1,168.30 | 1,203.85 | 1,168.30 | 1,185.60 | 1,185.60 | 18,608 |
| Feb 20, 2024 | 1,173.80 | 1,183.85 | 1,134.00 | 1,164.10 | 1,164.10 | 27,665 |
| Feb 19, 2024 | 1,215.00 | 1,226.00 | 1,153.00 | 1,163.50 | 1,163.50 | 16,024 |
| Feb 16, 2024 | 1,141.50 | 1,213.90 | 1,128.05 | 1,197.50 | 1,197.50 | 25,845 |
| Feb 15, 2024 | 1,126.90 | 1,140.00 | 1,104.45 | 1,131.95 | 1,131.95 | 27,021 |
| Feb 14, 2024 | 1,033.40 | 1,147.05 | 1,033.40 | 1,102.85 | 1,102.85 | 27,330 |
| Feb 13, 2024 | 1,133.20 | 1,161.75 | 1,108.35 | 1,141.80 | 1,141.80 | 24,297 |
| Feb 12, 2024 | 1,203.00 | 1,224.40 | 1,151.60 | 1,174.05 | 1,174.05 | 21,304 |
| Feb 9, 2024 | 1,210.95 | 1,214.75 | 1,158.05 | 1,202.00 | 1,202.00 | 14,220 |
| Feb 8, 2024 | 1,215.45 | 1,240.80 | 1,201.00 | 1,212.25 | 1,212.25 | 9,869 |
| Feb 7, 2024 | 1,215.10 | 1,254.10 | 1,206.60 | 1,225.60 | 1,225.60 | 5,605 |
| Feb 6, 2024 | 1,199.50 | 1,240.00 | 1,194.50 | 1,222.55 | 1,222.55 | 24,997 |
| Feb 5, 2024 | 1,186.70 | 1,229.00 | 1,162.75 | 1,204.05 | 1,204.05 | 53,122 |
| Feb 2, 2024 | 1,249.80 | 1,266.60 | 1,191.00 | 1,214.45 | 1,214.45 | 24,273 |
| Feb 1, 2024 | 1,267.80 | 1,268.85 | 1,225.50 | 1,240.45 | 1,240.45 | 39,355 |
| Jan 31, 2024 | 1,216.15 | 1,300.00 | 1,215.55 | 1,268.85 | 1,268.85 | 49,238 |
| Jan 30, 2024 | 1,215.90 | 1,232.80 | 1,195.65 | 1,219.55 | 1,219.55 | 21,092 |
| Jan 29, 2024 | 1,206.55 | 1,229.00 | 1,164.00 | 1,211.20 | 1,211.20 | 58,143 |
| Jan 25, 2024 | 1,178.00 | 1,255.95 | 1,145.60 | 1,205.95 | 1,205.95 | 60,459 |
| Jan 24, 2024 | 1,145.00 | 1,267.10 | 1,067.55 | 1,190.80 | 1,190.80 | 83,629 |
| Jan 23, 2024 | 1,290.10 | 1,297.90 | 1,075.60 | 1,123.30 | 1,123.30 | 101,630 |
| Jan 19, 2024 | 1,322.90 | 1,324.10 | 1,235.10 | 1,275.40 | 1,275.40 | 28,382 |
| Jan 17, 2024 | 1,301.20 | 1,311.00 | 1,271.00 | 1,290.75 | 1,290.75 | 48,402 |
| Jan 16, 2024 | 1,374.85 | 1,397.30 | 1,280.80 | 1,332.90 | 1,332.90 | 89,673 |
| Jan 15, 2024 | 1,401.15 | 1,440.00 | 1,335.05 | 1,354.15 | 1,354.15 | 62,989 |
| Jan 12, 2024 | 1,376.55 | 1,411.45 | 1,356.80 | 1,384.70 | 1,384.70 | 17,915 |
| Jan 11, 2024 | 1,369.90 | 1,409.95 | 1,349.00 | 1,377.20 | 1,377.20 | 46,433 |
| Jan 10, 2024 | 1,384.50 | 1,385.20 | 1,325.55 | 1,369.90 | 1,369.90 | 59,060 |
| Jan 9, 2024 | 1,320.30 | 1,349.00 | 1,302.40 | 1,338.95 | 1,338.95 | 31,799 |
| Jan 8, 2024 | 1,339.85 | 1,364.90 | 1,312.35 | 1,329.95 | 1,329.95 | 62,749 |
| Jan 5, 2024 | 1,346.50 | 1,381.95 | 1,313.80 | 1,331.40 | 1,331.40 | 39,431 |
| Jan 4, 2024 | 1,251.05 | 1,414.00 | 1,240.85 | 1,345.60 | 1,345.60 | 327,637 |
| Jan 3, 2024 | 1,202.65 | 1,304.00 | 1,190.00 | 1,267.20 | 1,267.20 | 33,609 |
| Jan 2, 2024 | 1,184.85 | 1,219.10 | 1,172.65 | 1,196.25 | 1,196.25 | 13,136 |
| Jan 1, 2024 | 1,151.45 | 1,212.15 | 1,151.45 | 1,185.25 | 1,185.25 | 12,096 |
| Dec 29, 2023 | 1,150.15 | 1,186.00 | 1,141.85 | 1,173.35 | 1,173.35 | 20,165 |
| Dec 28, 2023 | 1,159.85 | 1,163.20 | 1,133.75 | 1,150.55 | 1,150.55 | 13,892 |
| Dec 27, 2023 | 1,118.80 | 1,147.00 | 1,114.90 | 1,140.45 | 1,140.45 | 35,449 |
| Dec 26, 2023 | 1,119.70 | 1,129.45 | 1,109.80 | 1,122.75 | 1,122.75 | 24,322 |
| Dec 22, 2023 | 1,084.15 | 1,124.00 | 1,076.85 | 1,115.75 | 1,115.75 | 24,864 |
| Dec 21, 2023 | 1,078.85 | 1,095.05 | 1,039.90 | 1,064.10 | 1,064.10 | 20,170 |
| Dec 20, 2023 | 1,120.20 | 1,142.60 | 1,080.60 | 1,102.35 | 1,102.35 | 18,073 |
| Dec 19, 2023 | 1,141.00 | 1,149.55 | 1,130.00 | 1,133.45 | 1,133.45 | 12,581 |
| Dec 18, 2023 | 1,135.15 | 1,153.00 | 1,109.65 | 1,139.05 | 1,139.05 | 28,414 |
| Dec 15, 2023 | 1,167.90 | 1,170.00 | 1,105.80 | 1,112.85 | 1,112.85 | 93,780 |
| Dec 14, 2023 | 1,172.15 | 1,231.95 | 1,150.00 | 1,168.60 | 1,168.60 | 68,504 |
| Dec 13, 2023 | 1,114.75 | 1,203.55 | 1,062.20 | 1,160.55 | 1,160.55 | 129,622 |
| Dec 12, 2023 | 1,179.25 | 1,186.15 | 1,081.05 | 1,100.75 | 1,100.75 | 70,071 |
| Dec 11, 2023 | 1,196.95 | 1,197.30 | 1,151.60 | 1,176.40 | 1,176.40 | 40,420 |
| Dec 8, 2023 | 1,134.05 | 1,191.55 | 1,131.60 | 1,186.20 | 1,186.20 | 96,477 |
| Dec 7, 2023 | 1,093.05 | 1,157.55 | 1,072.10 | 1,129.45 | 1,129.45 | 80,861 |
| Dec 6, 2023 | 1,071.95 | 1,104.95 | 1,032.55 | 1,087.65 | 1,087.65 | 46,295 |
| Dec 5, 2023 | 1,109.75 | 1,111.45 | 1,059.60 | 1,077.15 | 1,077.15 | 47,926 |
| Dec 4, 2023 | 1,053.95 | 1,148.00 | 1,023.35 | 1,103.75 | 1,103.75 | 128,285 |
| Dec 1, 2023 | 1,019.95 | 1,049.50 | 1,018.60 | 1,038.05 | 1,038.05 | 54,669 |
| Nov 30, 2023 | 961.05 | 1,049.95 | 959.95 | 1,003.05 | 1,003.05 | 68,574 |
| Nov 29, 2023 | 974.95 | 974.95 | 945.00 | 952.10 | 952.10 | 25,821 |
| Nov 28, 2023 | 934.80 | 968.10 | 926.60 | 958.95 | 958.95 | 20,629 |
| Nov 24, 2023 | 925.90 | 930.65 | 893.65 | 924.60 | 924.60 | 52,097 |
| Nov 23, 2023 | 905.45 | 956.95 | 903.80 | 916.80 | 916.80 | 82,924 |
| Nov 22, 2023 | 903.65 | 913.05 | 895.25 | 905.75 | 905.75 | 15,304 |
| Nov 21, 2023 | 891.50 | 914.05 | 890.10 | 903.75 | 903.75 | 25,072 |
| Nov 20, 2023 | 881.95 | 907.85 | 873.00 | 892.15 | 892.15 | 28,557 |
| Nov 17, 2023 | 911.90 | 911.90 | 872.90 | 877.20 | 877.20 | 24,851 |
| Nov 16, 2023 | 878.95 | 925.00 | 874.95 | 910.50 | 910.50 | 26,034 |
| Nov 15, 2023 | 856.95 | 880.10 | 852.45 | 871.70 | 871.70 | 27,225 |
| Nov 13, 2023 | 868.95 | 868.95 | 839.40 | 842.40 | 842.40 | 40,123 |
| Nov 10, 2023 | 867.90 | 889.00 | 854.85 | 865.30 | 865.30 | 55,226 |
| Nov 9, 2023 | 838.45 | 877.50 | 830.00 | 867.65 | 867.65 | 63,323 |
| Nov 8, 2023 | 825.05 | 853.00 | 818.85 | 832.50 | 832.50 | 95,125 |
| Nov 7, 2023 | 796.00 | 816.60 | 783.00 | 791.65 | 791.65 | 30,420 |
| Nov 6, 2023 | 778.10 | 805.75 | 775.00 | 800.45 | 800.45 | 49,018 |
| Nov 3, 2023 | 752.35 | 787.00 | 749.45 | 780.30 | 780.30 | 103,687 |
| Nov 2, 2023 | 748.05 | 764.95 | 742.65 | 747.65 | 747.65 | 20,146 |
| Nov 1, 2023 | 757.90 | 774.35 | 739.50 | 747.15 | 747.15 | 48,562 |
| Oct 31, 2023 | 750.70 | 777.95 | 737.00 | 766.10 | 766.10 | 34,421 |
| Oct 30, 2023 | 747.00 | 763.00 | 733.95 | 750.70 | 750.70 | 45,397 |
| Oct 27, 2023 | 785.95 | 787.40 | 734.15 | 748.70 | 748.70 | 77,603 |
| Oct 26, 2023 | 756.95 | 818.00 | 722.10 | 789.50 | 789.50 | 80,834 |
| Oct 25, 2023 | 742.25 | 808.70 | 716.20 | 759.65 | 759.65 | 108,348 |
| Oct 23, 2023 | 751.95 | 756.75 | 712.00 | 742.35 | 742.35 | 42,121 |
| Oct 20, 2023 | 730.10 | 754.00 | 729.85 | 742.90 | 742.90 | 46,678 |
| Oct 19, 2023 | 726.90 | 738.50 | 717.00 | 734.70 | 734.70 | 28,154 |
| Oct 18, 2023 | 715.05 | 739.70 | 712.55 | 733.60 | 733.60 | 50,204 |
| Oct 17, 2023 | 725.05 | 729.55 | 708.55 | 714.70 | 714.70 | 49,527 |
| Oct 16, 2023 | 728.95 | 734.15 | 717.35 | 722.55 | 722.55 | 19,015 |
| Oct 13, 2023 | 722.00 | 727.65 | 706.75 | 714.90 | 714.90 | 60,394 |
| Oct 12, 2023 | 724.00 | 729.55 | 717.25 | 724.50 | 724.50 | 22,557 |
| Oct 11, 2023 | 728.00 | 755.00 | 705.20 | 720.60 | 720.60 | 213,798 |
| Oct 10, 2023 | 669.05 | 796.00 | 667.65 | 727.50 | 727.50 | 257,928 |
| Oct 9, 2023 | 697.95 | 699.00 | 664.00 | 669.95 | 669.95 | 89,789 |
| Oct 6, 2023 | 672.85 | 682.95 | 664.65 | 668.50 | 668.50 | 50,677 |
| Oct 5, 2023 | 632.00 | 677.00 | 632.00 | 671.35 | 671.35 | 55,128 |
| Oct 4, 2023 | 621.85 | 630.00 | 607.10 | 625.70 | 625.70 | 33,863 |
| Oct 3, 2023 | 604.80 | 624.00 | 591.85 | 618.25 | 618.25 | 27,878 |
| Sep 29, 2023 | 600.05 | 609.25 | 600.00 | 602.60 | 602.60 | 11,643 |
| Sep 28, 2023 | 605.05 | 625.70 | 598.15 | 603.85 | 603.85 | 13,212 |
| Sep 27, 2023 | 600.10 | 610.00 | 600.10 | 605.10 | 605.10 | 3,095 |
| Sep 26, 2023 | 613.60 | 618.75 | 602.00 | 603.95 | 603.95 | 11,979 |
| Sep 25, 2023 | 595.05 | 613.10 | 591.90 | 610.95 | 610.95 | 10,584 |
| Sep 22, 2023 | 603.05 | 611.10 | 590.85 | 597.80 | 597.80 | 14,425 |
| Sep 21, 2023 | 590.05 | 611.50 | 590.05 | 605.55 | 605.55 | 4,691 |
| Sep 20, 2023 | 607.05 | 618.75 | 594.00 | 600.65 | 600.65 | 7,838 |
| Sep 18, 2023 | 606.95 | 626.60 | 606.95 | 613.20 | 613.20 | 3,912 |
| Sep 15, 2023 | 631.05 | 633.00 | 616.40 | 619.30 | 619.30 | 11,632 |
| Sep 14, 2023 | 1.50 Dividend | |||||
| Sep 14, 2023 | 611.25 | 633.35 | 611.25 | 631.30 | 631.30 | 8,856 |
| Sep 13, 2023 | 607.00 | 622.50 | 598.85 | 618.70 | 617.20 | 24,593 |
| Sep 12, 2023 | 641.05 | 648.65 | 605.00 | 607.85 | 606.38 | 14,319 |
| Sep 11, 2023 | 648.75 | 657.65 | 640.85 | 644.30 | 642.74 | 7,405 |
| Sep 8, 2023 | 631.50 | 655.00 | 631.50 | 646.65 | 645.08 | 14,561 |
| Sep 7, 2023 | 636.05 | 639.40 | 628.00 | 631.45 | 629.92 | 10,688 |
| Sep 6, 2023 | 641.75 | 642.55 | 632.80 | 634.40 | 632.86 | 7,383 |
| Sep 5, 2023 | 655.05 | 655.05 | 638.00 | 641.65 | 640.09 | 15,631 |
| Sep 4, 2023 | 657.95 | 670.00 | 643.90 | 656.05 | 654.46 | 15,477 |
| Sep 1, 2023 | 637.05 | 690.00 | 630.70 | 665.25 | 663.64 | 44,301 |
| Aug 31, 2023 | 606.95 | 680.25 | 594.95 | 643.00 | 641.44 | 41,426 |
| Aug 30, 2023 | 577.05 | 626.85 | 571.40 | 609.10 | 607.62 | 104,283 |
| Aug 29, 2023 | 570.05 | 577.10 | 566.70 | 573.30 | 571.91 | 4,380 |
| Aug 28, 2023 | 571.95 | 572.50 | 565.20 | 568.70 | 567.32 | 9,848 |
| Aug 25, 2023 | 569.50 | 571.00 | 563.20 | 568.90 | 567.52 | 5,350 |
| Aug 24, 2023 | 568.05 | 574.00 | 568.05 | 570.20 | 568.82 | 3,912 |
| Aug 23, 2023 | 564.05 | 574.60 | 564.05 | 570.25 | 568.87 | 19,214 |
| Aug 22, 2023 | 554.60 | 569.00 | 554.60 | 565.10 | 563.73 | 10,349 |
| Aug 21, 2023 | 557.75 | 564.40 | 554.50 | 557.70 | 556.35 | 9,514 |
| Aug 18, 2023 | 553.80 | 565.85 | 543.45 | 558.40 | 557.05 | 17,797 |
| Aug 17, 2023 | 545.40 | 558.00 | 545.40 | 547.70 | 546.37 | 10,827 |
| Aug 16, 2023 | 550.00 | 555.50 | 543.10 | 547.60 | 546.27 | 15,149 |
| Aug 14, 2023 | 556.00 | 557.70 | 546.00 | 554.00 | 552.66 | 7,307 |
| Aug 11, 2023 | 561.95 | 563.00 | 553.00 | 556.85 | 555.50 | 14,074 |
| Aug 10, 2023 | 583.50 | 583.50 | 553.10 | 556.50 | 555.15 | 30,348 |
| Aug 9, 2023 | 599.95 | 599.95 | 583.00 | 586.20 | 584.78 | 16,523 |
| Aug 8, 2023 | 586.95 | 615.00 | 578.55 | 599.95 | 598.50 | 47,713 |
| Aug 7, 2023 | 586.95 | 587.75 | 573.00 | 585.00 | 583.58 | 247,248 |
| Aug 4, 2023 | 588.85 | 588.85 | 569.65 | 573.55 | 572.16 | 18,638 |
| Aug 3, 2023 | 577.95 | 583.00 | 567.30 | 571.40 | 570.01 | 28,688 |
| Jul 28, 2023 | 547.45 | 598.00 | 547.45 | 590.20 | 588.77 | 229,408 |
| Jul 26, 2023 | 559.95 | 559.95 | 548.45 | 555.30 | 553.95 | 14,958 |
| Jul 24, 2023 | 543.00 | 556.50 | 542.45 | 547.65 | 546.32 | 19,990 |
| Jul 21, 2023 | 541.05 | 553.25 | 537.00 | 542.45 | 541.13 | 14,737 |
| Jul 20, 2023 | 542.15 | 556.25 | 542.15 | 549.15 | 547.82 | 8,298 |
| Jul 19, 2023 | 559.75 | 562.00 | 551.00 | 551.90 | 550.56 | 5,637 |
| Jul 17, 2023 | 566.60 | 567.60 | 556.15 | 561.60 | 560.24 | 26,030 |
| Jul 14, 2023 | 564.75 | 575.00 | 561.50 | 564.45 | 563.08 | 16,506 |
| Jul 10, 2023 | 582.30 | 592.00 | 573.00 | 590.45 | 589.02 | 4,180 |
| Jul 7, 2023 | 598.95 | 598.95 | 577.60 | 581.85 | 580.44 | 5,998 |
| Jun 30, 2023 | 575.05 | 583.35 | 570.80 | 572.90 | 571.51 | 8,118 |
| Jun 28, 2023 | 585.50 | 585.50 | 573.95 | 577.50 | 576.10 | 8,554 |
| Jun 27, 2023 | 579.10 | 589.80 | 573.05 | 585.50 | 584.08 | 27,228 |
| Jun 26, 2023 | 575.00 | 580.95 | 557.60 | 579.10 | 577.70 | 22,164 |
| Jun 23, 2023 | 573.15 | 579.50 | 568.85 | 575.55 | 574.15 | 21,890 |
| Jun 22, 2023 | 570.15 | 579.00 | 569.45 | 575.80 | 574.40 | 25,141 |
| Jun 21, 2023 | 574.20 | 582.00 | 568.85 | 576.55 | 575.15 | 4,670 |
| Jun 20, 2023 | 574.75 | 579.65 | 562.30 | 577.95 | 576.55 | 5,792 |
| Jun 19, 2023 | 575.05 | 578.10 | 562.00 | 569.00 | 567.62 | 10,737 |
| Jun 16, 2023 | 565.00 | 578.85 | 565.00 | 574.65 | 573.26 | 28,048 |
| Jun 15, 2023 | 596.70 | 596.70 | 568.05 | 571.95 | 570.56 | 30,226 |
| Jun 14, 2023 | 573.05 | 602.25 | 573.05 | 597.40 | 595.95 | 138,761 |
| Jun 13, 2023 | 564.00 | 578.65 | 558.75 | 574.60 | 573.21 | 61,389 |
| Jun 12, 2023 | 537.05 | 565.00 | 537.05 | 562.05 | 560.69 | 53,674 |
| Jun 9, 2023 | 527.65 | 538.05 | 524.45 | 536.50 | 535.20 | 18,273 |
| Jun 8, 2023 | 526.25 | 542.00 | 524.70 | 527.65 | 526.37 | 64,722 |
| Jun 7, 2023 | 518.05 | 537.00 | 514.55 | 526.30 | 525.02 | 40,982 |
| Jun 6, 2023 | 518.05 | 523.50 | 511.70 | 519.70 | 518.44 | 59,269 |
| Jun 5, 2023 | 493.05 | 519.90 | 492.85 | 515.35 | 514.10 | 119,044 |
| Jun 2, 2023 | 491.20 | 497.00 | 488.65 | 490.85 | 489.66 | 37,784 |
| Jun 1, 2023 | 483.00 | 491.75 | 480.90 | 487.80 | 486.62 | 33,879 |
| May 31, 2023 | 477.05 | 484.50 | 472.00 | 483.55 | 482.38 | 20,797 |
| May 30, 2023 | 473.50 | 476.55 | 472.15 | 474.70 | 473.55 | 11,060 |
| May 26, 2023 | 502.95 | 502.95 | 479.00 | 480.85 | 479.68 | 32,048 |
| May 25, 2023 | 485.05 | 508.60 | 485.05 | 502.55 | 501.33 | 10,167 |
| May 24, 2023 | 494.30 | 497.25 | 486.25 | 494.40 | 493.20 | 9,206 |
| May 23, 2023 | 477.50 | 500.00 | 475.10 | 496.05 | 494.85 | 32,285 |
| May 22, 2023 | 477.00 | 482.40 | 474.95 | 477.25 | 476.09 | 4,881 |
| May 19, 2023 | 480.10 | 484.60 | 473.55 | 476.50 | 475.34 | 17,324 |
| May 17, 2023 | 503.80 | 503.80 | 483.25 | 491.50 | 490.31 | 22,803 |
| May 16, 2023 | 516.95 | 520.00 | 500.50 | 503.80 | 502.58 | 53,732 |
| May 15, 2023 | 480.20 | 513.00 | 480.20 | 509.00 | 507.77 | 54,228 |
| May 12, 2023 | 488.90 | 494.00 | 482.30 | 484.60 | 483.43 | 12,337 |
| May 11, 2023 | 489.95 | 495.00 | 483.25 | 490.35 | 489.16 | 14,308 |
| May 10, 2023 | 475.00 | 488.55 | 475.00 | 487.60 | 486.42 | 4,926 |
| May 9, 2023 | 488.00 | 493.20 | 475.90 | 477.40 | 476.24 | 8,848 |
| May 8, 2023 | 486.45 | 504.30 | 485.75 | 490.70 | 489.51 | 15,732 |
| May 5, 2023 | 493.95 | 497.00 | 482.85 | 489.35 | 488.16 | 8,390 |
| May 4, 2023 | 489.70 | 494.05 | 481.50 | 491.55 | 490.36 | 5,377 |
| May 3, 2023 | 484.35 | 491.00 | 482.00 | 486.75 | 485.57 | 20,370 |
| May 2, 2023 | 481.25 | 492.75 | 440.05 | 484.30 | 483.13 | 6,127 |
| Apr 28, 2023 | 490.55 | 495.40 | 488.05 | 490.00 | 488.81 | 18,990 |
| Apr 27, 2023 | 480.00 | 493.20 | 479.00 | 489.00 | 487.81 | 12,453 |
| Apr 26, 2023 | 471.05 | 488.65 | 471.00 | 481.55 | 480.38 | 59,930 |