BSE - Delayed Quote • INR
Saregama India Limited (SAREGAMA.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 | 427.55 | 458.00 | 427.30 | 444.25 | 444.25 | 133,612 |
| Apr 25, 2024 | 431.15 | 434.35 | 423.95 | 424.90 | 424.90 | 35,493 |
| Apr 24, 2024 | 425.00 | 438.00 | 425.00 | 431.15 | 431.15 | 24,450 |
| Apr 23, 2024 | 424.10 | 427.95 | 413.90 | 424.90 | 424.90 | 44,207 |
| Apr 22, 2024 | 432.40 | 435.25 | 424.25 | 428.40 | 428.40 | 30,521 |
| Apr 19, 2024 | 421.60 | 431.45 | 413.60 | 428.95 | 428.95 | 64,916 |
| Apr 18, 2024 | 420.70 | 432.30 | 418.85 | 426.00 | 426.00 | 125,766 |
| Apr 16, 2024 | 387.75 | 417.00 | 386.40 | 414.20 | 414.20 | 64,405 |
| Apr 15, 2024 | 384.95 | 391.15 | 369.80 | 387.60 | 387.60 | 19,507 |
| Apr 12, 2024 | 394.65 | 395.10 | 384.60 | 385.40 | 385.40 | 13,263 |
| Apr 10, 2024 | 381.15 | 396.00 | 381.15 | 394.65 | 394.65 | 24,720 |
| Apr 9, 2024 | 398.95 | 398.95 | 386.75 | 391.05 | 391.05 | 12,798 |
| Apr 8, 2024 | 390.20 | 401.50 | 384.10 | 394.20 | 394.20 | 45,241 |
| Apr 5, 2024 | 386.50 | 392.70 | 383.50 | 390.20 | 390.20 | 8,251 |
| Apr 4, 2024 | 394.75 | 394.75 | 382.50 | 386.60 | 386.60 | 25,776 |
| Apr 3, 2024 | 380.15 | 394.70 | 377.65 | 391.30 | 391.30 | 33,460 |
| Apr 2, 2024 | 363.95 | 382.80 | 359.45 | 378.25 | 378.25 | 36,790 |
| Apr 1, 2024 | 347.65 | 361.00 | 347.65 | 359.25 | 359.25 | 10,749 |
| Mar 28, 2024 | 342.10 | 350.50 | 340.55 | 346.30 | 346.30 | 20,173 |
| Mar 27, 2024 | 361.50 | 361.50 | 345.50 | 347.95 | 347.95 | 72,258 |
| Mar 26, 2024 | 364.50 | 364.55 | 355.25 | 358.70 | 358.70 | 138,564 |
| Mar 22, 2024 | 372.00 | 373.10 | 363.00 | 365.20 | 365.20 | 22,008 |
| Mar 21, 2024 | 375.00 | 380.15 | 369.95 | 371.35 | 371.35 | 11,512 |
| Mar 20, 2024 | 354.75 | 377.20 | 353.30 | 373.10 | 373.10 | 30,666 |
| Mar 19, 2024 | 355.55 | 364.00 | 352.00 | 353.85 | 353.85 | 23,572 |
| Mar 18, 2024 | 358.50 | 363.25 | 350.05 | 356.80 | 356.80 | 11,529 |
| Mar 15, 2024 | 364.45 | 364.45 | 346.15 | 351.95 | 351.95 | 11,351 |
| Mar 14, 2024 | 345.45 | 355.70 | 339.00 | 349.70 | 349.70 | 46,168 |
| Mar 13, 2024 | 364.55 | 364.55 | 338.95 | 346.05 | 346.05 | 19,313 |
| Mar 12, 2024 | 372.00 | 373.90 | 360.95 | 364.50 | 364.50 | 33,724 |
| Mar 11, 2024 | 388.00 | 388.40 | 370.75 | 372.80 | 372.80 | 8,633 |
| Mar 7, 2024 | 383.00 | 391.95 | 383.00 | 387.90 | 387.90 | 16,994 |
| Mar 6, 2024 | 394.20 | 395.55 | 378.00 | 385.80 | 385.80 | 42,646 |
| Mar 5, 2024 | 403.00 | 405.40 | 385.10 | 392.15 | 392.15 | 17,360 |
| Mar 4, 2024 | 408.90 | 410.50 | 399.75 | 404.05 | 404.05 | 12,236 |
| Mar 1, 2024 | 402.45 | 412.90 | 402.45 | 403.90 | 403.90 | 19,492 |
| Feb 29, 2024 | 415.10 | 415.35 | 395.05 | 402.45 | 402.45 | 29,707 |
| Feb 28, 2024 | 428.80 | 431.40 | 409.00 | 411.80 | 411.80 | 85,533 |
| Feb 27, 2024 | 420.55 | 429.00 | 417.85 | 420.20 | 420.20 | 86,861 |
| Feb 26, 2024 | 413.45 | 423.15 | 404.40 | 415.45 | 415.45 | 75,754 |
| Feb 23, 2024 | 407.50 | 410.70 | 402.80 | 405.50 | 405.50 | 13,311 |
| Feb 22, 2024 | 403.45 | 409.65 | 401.75 | 407.50 | 407.50 | 44,863 |
| Feb 21, 2024 | 4.00 Dividend | |||||
| Feb 21, 2024 | 407.10 | 417.30 | 403.80 | 406.95 | 406.95 | 75,388 |
| Feb 20, 2024 | 414.45 | 415.45 | 405.80 | 407.10 | 403.10 | 66,744 |
| Feb 19, 2024 | 408.75 | 418.90 | 408.00 | 412.30 | 408.25 | 132,500 |
| Feb 16, 2024 | 393.80 | 412.80 | 386.70 | 407.00 | 403.00 | 85,703 |
| Feb 15, 2024 | 360.75 | 395.70 | 360.75 | 390.75 | 386.91 | 70,313 |
| Feb 14, 2024 | 346.30 | 362.25 | 346.30 | 359.25 | 355.72 | 14,650 |
| Feb 13, 2024 | 346.10 | 358.00 | 341.35 | 352.75 | 349.28 | 13,459 |
| Feb 12, 2024 | 357.15 | 357.55 | 343.15 | 347.40 | 343.99 | 48,653 |
| Feb 9, 2024 | 371.00 | 371.00 | 352.10 | 357.80 | 354.28 | 34,587 |
| Feb 8, 2024 | 374.95 | 374.95 | 361.45 | 368.85 | 365.23 | 15,901 |
| Feb 7, 2024 | 365.55 | 369.80 | 360.85 | 368.30 | 364.68 | 73,758 |
| Feb 6, 2024 | 352.00 | 364.30 | 347.05 | 362.35 | 358.79 | 23,740 |
| Feb 5, 2024 | 348.50 | 361.30 | 347.90 | 350.20 | 346.76 | 51,775 |
| Feb 2, 2024 | 356.50 | 361.90 | 346.60 | 350.50 | 347.06 | 45,529 |
| Feb 1, 2024 | 348.75 | 364.65 | 347.35 | 355.10 | 351.61 | 22,384 |
| Jan 31, 2024 | 346.55 | 351.45 | 338.35 | 348.10 | 344.68 | 11,430 |
| Jan 30, 2024 | 346.85 | 348.00 | 339.10 | 343.10 | 339.73 | 33,574 |
| Jan 29, 2024 | 350.05 | 351.50 | 342.45 | 346.05 | 342.65 | 11,338 |
| Jan 25, 2024 | 335.00 | 352.20 | 335.00 | 348.85 | 345.42 | 37,522 |
| Jan 24, 2024 | 335.75 | 338.35 | 325.95 | 332.90 | 329.63 | 28,165 |
| Jan 23, 2024 | 352.50 | 353.45 | 333.50 | 335.75 | 332.45 | 41,421 |
| Jan 19, 2024 | 350.95 | 350.95 | 340.05 | 344.90 | 341.51 | 29,401 |
| Jan 17, 2024 | 354.50 | 356.05 | 350.00 | 352.05 | 348.59 | 34,367 |
| Jan 16, 2024 | 366.15 | 366.15 | 356.20 | 357.25 | 353.74 | 18,834 |
| Jan 15, 2024 | 366.75 | 368.40 | 360.85 | 366.05 | 362.45 | 9,843 |
| Jan 12, 2024 | 364.95 | 368.30 | 361.95 | 365.15 | 361.56 | 14,947 |
| Jan 11, 2024 | 363.00 | 365.45 | 354.35 | 360.80 | 357.25 | 49,457 |
| Jan 10, 2024 | 367.75 | 368.30 | 357.95 | 361.50 | 357.95 | 18,056 |
| Jan 9, 2024 | 370.00 | 373.40 | 363.50 | 365.25 | 361.66 | 14,229 |
| Jan 8, 2024 | 373.10 | 376.30 | 363.20 | 365.70 | 362.11 | 21,775 |
| Jan 5, 2024 | 379.05 | 379.90 | 370.00 | 372.95 | 369.29 | 37,991 |
| Jan 4, 2024 | 378.20 | 382.00 | 373.65 | 374.80 | 371.12 | 17,411 |
| Jan 3, 2024 | 373.25 | 378.65 | 369.60 | 374.90 | 371.22 | 59,676 |
| Jan 2, 2024 | 375.70 | 375.90 | 368.15 | 373.50 | 369.83 | 22,506 |
| Jan 1, 2024 | 370.80 | 375.00 | 368.00 | 369.60 | 365.97 | 29,991 |
| Dec 29, 2023 | 373.40 | 375.65 | 369.45 | 370.80 | 367.16 | 16,354 |
| Dec 28, 2023 | 373.35 | 377.70 | 365.35 | 375.30 | 371.61 | 20,921 |
| Dec 27, 2023 | 373.55 | 375.00 | 367.30 | 369.30 | 365.67 | 33,020 |
| Dec 26, 2023 | 362.85 | 374.25 | 357.75 | 370.35 | 366.71 | 75,228 |
| Dec 22, 2023 | 356.00 | 362.30 | 347.85 | 349.80 | 346.36 | 12,117 |
| Dec 21, 2023 | 350.15 | 362.05 | 350.15 | 356.65 | 353.15 | 20,676 |
| Dec 20, 2023 | 371.00 | 371.25 | 355.70 | 357.95 | 354.43 | 61,198 |
| Dec 19, 2023 | 370.55 | 372.35 | 365.55 | 366.40 | 362.80 | 10,421 |
| Dec 18, 2023 | 370.35 | 373.05 | 368.40 | 369.70 | 366.07 | 36,605 |
| Dec 15, 2023 | 372.00 | 376.10 | 370.80 | 371.85 | 368.20 | 14,729 |
| Dec 14, 2023 | 376.25 | 376.25 | 370.10 | 375.15 | 371.46 | 38,893 |
| Dec 13, 2023 | 373.40 | 380.00 | 368.80 | 373.55 | 369.88 | 24,323 |
| Dec 12, 2023 | 386.45 | 387.05 | 370.00 | 373.35 | 369.68 | 41,574 |
| Dec 11, 2023 | 385.15 | 388.65 | 378.65 | 384.50 | 380.72 | 82,302 |
| Dec 8, 2023 | 368.90 | 379.65 | 367.20 | 371.30 | 367.65 | 19,050 |
| Dec 7, 2023 | 371.00 | 372.70 | 366.40 | 369.35 | 365.72 | 12,306 |
| Dec 6, 2023 | 373.90 | 375.90 | 370.00 | 370.70 | 367.06 | 34,092 |
| Dec 5, 2023 | 378.00 | 382.65 | 369.05 | 370.50 | 366.86 | 46,858 |
| Dec 4, 2023 | 372.55 | 387.25 | 371.55 | 373.40 | 369.73 | 15,355 |
| Dec 1, 2023 | 376.85 | 379.00 | 370.05 | 372.50 | 368.84 | 43,154 |
| Nov 30, 2023 | 374.95 | 376.55 | 366.75 | 372.05 | 368.39 | 15,145 |
| Nov 29, 2023 | 360.30 | 375.90 | 360.30 | 373.75 | 370.08 | 60,078 |
| Nov 28, 2023 | 375.95 | 382.35 | 362.30 | 363.70 | 360.13 | 19,518 |
| Nov 24, 2023 | 378.35 | 379.50 | 370.10 | 374.30 | 370.62 | 30,454 |
| Nov 23, 2023 | 371.95 | 376.90 | 368.65 | 374.25 | 370.57 | 10,249 |
| Nov 22, 2023 | 378.95 | 378.95 | 364.00 | 369.75 | 366.12 | 48,264 |
| Nov 21, 2023 | 365.50 | 373.25 | 360.90 | 369.00 | 365.37 | 18,673 |
| Nov 20, 2023 | 376.50 | 376.50 | 345.90 | 360.45 | 356.91 | 78,633 |
| Nov 17, 2023 | 338.85 | 377.75 | 338.85 | 373.60 | 369.93 | 62,901 |
| Nov 16, 2023 | 343.95 | 343.95 | 336.65 | 338.85 | 335.52 | 8,185 |
| Nov 15, 2023 | 337.20 | 342.75 | 334.65 | 338.45 | 335.12 | 7,748 |
| Nov 13, 2023 | 342.95 | 342.95 | 335.00 | 336.05 | 332.75 | 22,945 |
| Nov 10, 2023 | 339.00 | 343.40 | 330.90 | 333.90 | 330.62 | 21,669 |
| Nov 9, 2023 | 335.25 | 345.00 | 335.25 | 339.35 | 336.02 | 22,354 |
| Nov 8, 2023 | 342.30 | 348.05 | 337.20 | 340.75 | 337.40 | 10,731 |
| Nov 7, 2023 | 341.25 | 345.65 | 338.00 | 341.55 | 338.19 | 20,488 |
| Nov 6, 2023 | 339.85 | 350.90 | 335.00 | 346.20 | 342.80 | 44,789 |
| Nov 3, 2023 | 339.85 | 341.30 | 332.00 | 335.25 | 331.96 | 30,734 |
| Nov 2, 2023 | 323.65 | 341.00 | 323.60 | 338.50 | 335.17 | 50,687 |
| Nov 1, 2023 | 326.60 | 328.15 | 310.20 | 321.95 | 318.79 | 111,114 |
| Oct 31, 2023 | 343.00 | 343.00 | 318.95 | 322.55 | 319.38 | 29,300 |
| Oct 30, 2023 | 339.55 | 340.75 | 331.95 | 335.50 | 332.20 | 7,033 |
| Oct 27, 2023 | 328.05 | 344.65 | 328.05 | 337.50 | 334.18 | 10,316 |
| Oct 26, 2023 | 332.00 | 332.05 | 320.00 | 330.30 | 327.05 | 17,106 |
| Oct 25, 2023 | 351.10 | 351.10 | 328.60 | 331.65 | 328.39 | 16,683 |
| Oct 23, 2023 | 359.10 | 362.75 | 342.55 | 345.45 | 342.06 | 34,964 |
| Oct 20, 2023 | 363.85 | 367.05 | 357.90 | 360.55 | 357.01 | 11,856 |
| Oct 19, 2023 | 355.00 | 366.50 | 351.65 | 363.75 | 360.18 | 36,252 |
| Oct 18, 2023 | 365.90 | 365.90 | 345.65 | 349.50 | 346.07 | 10,879 |
| Oct 17, 2023 | 361.00 | 366.50 | 359.50 | 361.55 | 358.00 | 18,677 |
| Oct 16, 2023 | 361.95 | 367.00 | 358.55 | 360.05 | 356.51 | 24,489 |
| Oct 13, 2023 | 363.45 | 364.15 | 356.70 | 360.30 | 356.76 | 16,402 |
| Oct 12, 2023 | 364.50 | 364.50 | 357.85 | 362.20 | 358.64 | 5,692 |
| Oct 11, 2023 | 350.50 | 359.05 | 350.50 | 357.75 | 354.23 | 10,869 |
| Oct 10, 2023 | 351.95 | 353.90 | 344.65 | 349.50 | 346.07 | 20,983 |
| Oct 9, 2023 | 346.05 | 353.00 | 343.05 | 345.50 | 342.11 | 9,481 |
| Oct 6, 2023 | 350.55 | 359.00 | 347.35 | 352.65 | 349.18 | 40,158 |
| Oct 5, 2023 | 358.25 | 362.40 | 350.10 | 352.90 | 349.43 | 18,925 |
| Oct 4, 2023 | 366.95 | 366.95 | 355.50 | 357.60 | 354.09 | 12,267 |
| Oct 3, 2023 | 362.10 | 369.00 | 360.10 | 366.95 | 363.34 | 14,297 |
| Sep 29, 2023 | 384.50 | 393.35 | 358.00 | 361.60 | 358.05 | 152,101 |
| Sep 28, 2023 | 352.25 | 371.40 | 352.25 | 369.10 | 365.47 | 54,408 |
| Sep 27, 2023 | 360.00 | 360.00 | 350.15 | 352.70 | 349.23 | 14,399 |
| Sep 26, 2023 | 363.40 | 368.65 | 351.25 | 357.10 | 353.59 | 76,078 |
| Sep 25, 2023 | 364.05 | 373.15 | 360.35 | 362.50 | 358.94 | 19,473 |
| Sep 22, 2023 | 382.10 | 384.90 | 361.80 | 363.80 | 360.23 | 114,260 |
| Sep 21, 2023 | 390.00 | 392.80 | 381.10 | 382.75 | 378.99 | 16,434 |
| Sep 20, 2023 | 398.05 | 399.70 | 385.25 | 390.30 | 386.47 | 15,113 |
| Sep 18, 2023 | 414.95 | 420.15 | 396.15 | 400.30 | 396.37 | 16,583 |
| Sep 15, 2023 | 410.20 | 424.65 | 406.75 | 409.60 | 405.58 | 39,824 |
| Sep 14, 2023 | 405.40 | 412.00 | 401.20 | 409.85 | 405.82 | 48,099 |
| Sep 13, 2023 | 396.05 | 406.80 | 392.70 | 405.35 | 401.37 | 11,282 |
| Sep 12, 2023 | 403.00 | 415.00 | 388.00 | 396.65 | 392.75 | 25,567 |
| Sep 11, 2023 | 401.05 | 415.00 | 395.30 | 399.85 | 395.92 | 24,822 |
| Sep 8, 2023 | 412.95 | 412.95 | 394.90 | 400.25 | 396.32 | 14,907 |
| Sep 7, 2023 | 400.00 | 409.10 | 398.35 | 402.80 | 398.84 | 87,043 |
| Sep 6, 2023 | 382.05 | 397.55 | 382.05 | 392.40 | 388.54 | 17,325 |
| Sep 5, 2023 | 386.30 | 389.00 | 380.00 | 382.15 | 378.40 | 30,401 |
| Sep 4, 2023 | 392.45 | 396.00 | 383.15 | 386.45 | 382.65 | 27,895 |
| Sep 1, 2023 | 399.05 | 402.10 | 390.00 | 392.45 | 388.59 | 21,468 |
| Aug 31, 2023 | 382.10 | 399.10 | 382.10 | 397.35 | 393.45 | 17,932 |
| Aug 30, 2023 | 383.05 | 389.00 | 380.00 | 382.10 | 378.35 | 11,583 |
| Aug 29, 2023 | 380.10 | 389.30 | 375.50 | 380.60 | 376.86 | 20,015 |
| Aug 28, 2023 | 382.60 | 388.30 | 381.05 | 383.35 | 379.58 | 8,757 |
| Aug 25, 2023 | 383.20 | 395.05 | 377.95 | 382.60 | 378.84 | 9,006 |
| Aug 24, 2023 | 395.60 | 398.65 | 387.00 | 389.05 | 385.23 | 29,380 |
| Aug 23, 2023 | 392.05 | 401.00 | 392.05 | 395.60 | 391.71 | 5,395 |
| Aug 22, 2023 | 391.30 | 401.15 | 391.30 | 397.15 | 393.25 | 7,399 |
| Aug 21, 2023 | 395.20 | 403.90 | 393.30 | 398.80 | 394.88 | 18,735 |
| Aug 18, 2023 | 385.60 | 401.00 | 385.00 | 398.55 | 394.63 | 11,067 |
| Aug 17, 2023 | 389.00 | 389.65 | 381.35 | 384.20 | 380.43 | 6,846 |
| Aug 16, 2023 | 390.50 | 395.85 | 383.75 | 386.00 | 382.21 | 4,942 |
| Aug 14, 2023 | 386.00 | 394.05 | 380.05 | 390.40 | 386.56 | 10,928 |
| Aug 11, 2023 | 392.70 | 395.65 | 385.00 | 386.35 | 382.55 | 25,512 |
| Aug 10, 2023 | 392.15 | 407.70 | 387.40 | 392.65 | 388.79 | 26,257 |
| Aug 9, 2023 | 391.00 | 397.70 | 380.00 | 394.65 | 390.77 | 9,590 |
| Aug 8, 2023 | 392.00 | 401.00 | 391.00 | 391.45 | 387.60 | 6,201 |
| Aug 7, 2023 | 390.10 | 400.00 | 390.10 | 397.45 | 393.54 | 8,722 |
| Aug 4, 2023 | 406.00 | 409.90 | 392.00 | 396.50 | 392.60 | 11,566 |
| Aug 3, 2023 | 403.90 | 408.00 | 391.00 | 404.90 | 400.92 | 14,287 |
| Jul 28, 2023 | 407.00 | 413.80 | 390.50 | 396.40 | 392.51 | 13,727 |
| Jul 26, 2023 | 430.05 | 447.00 | 420.00 | 423.70 | 419.54 | 46,731 |
| Jul 24, 2023 | 446.80 | 464.00 | 445.15 | 449.75 | 445.33 | 108,227 |
| Jul 21, 2023 | 450.05 | 459.05 | 436.00 | 441.00 | 436.67 | 70,090 |
| Jul 20, 2023 | 489.95 | 489.95 | 446.95 | 453.65 | 449.19 | 187,735 |
| Jul 19, 2023 | 455.20 | 489.60 | 455.00 | 485.10 | 480.33 | 195,024 |
| Jul 17, 2023 | 430.00 | 439.05 | 414.55 | 422.90 | 418.74 | 37,736 |
| Jul 14, 2023 | 407.50 | 434.50 | 401.90 | 428.25 | 424.04 | 158,639 |
| Jul 10, 2023 | 407.25 | 408.55 | 400.30 | 403.00 | 399.04 | 24,797 |
| Jul 7, 2023 | 405.15 | 414.00 | 400.30 | 405.20 | 401.22 | 26,398 |
| Jun 30, 2023 | 417.05 | 421.00 | 404.30 | 408.00 | 403.99 | 9,820 |
| Jun 28, 2023 | 418.00 | 425.90 | 408.00 | 414.10 | 410.03 | 48,210 |
| Jun 27, 2023 | 429.45 | 444.00 | 410.30 | 416.50 | 412.41 | 59,413 |
| Jun 26, 2023 | 394.45 | 436.65 | 394.45 | 423.30 | 419.14 | 154,041 |
| Jun 23, 2023 | 406.75 | 409.00 | 383.30 | 394.40 | 390.52 | 74,926 |
| Jun 22, 2023 | 408.35 | 419.05 | 397.10 | 407.40 | 403.40 | 72,479 |
| Jun 21, 2023 | 381.05 | 409.85 | 379.00 | 402.10 | 398.15 | 279,964 |
| Jun 20, 2023 | 343.90 | 379.90 | 338.10 | 374.85 | 371.17 | 170,671 |
| Jun 19, 2023 | 340.00 | 354.00 | 338.20 | 340.55 | 337.20 | 49,189 |
| Jun 16, 2023 | 329.90 | 353.60 | 327.90 | 340.35 | 337.01 | 76,563 |
| Jun 15, 2023 | 317.05 | 325.95 | 316.10 | 323.80 | 320.62 | 67,531 |
| Jun 14, 2023 | 313.90 | 325.95 | 310.60 | 316.95 | 313.84 | 52,802 |
| Jun 13, 2023 | 313.95 | 317.20 | 310.80 | 312.55 | 309.48 | 19,840 |
| Jun 12, 2023 | 312.80 | 316.00 | 310.80 | 312.70 | 309.63 | 11,436 |
| Jun 9, 2023 | 313.05 | 316.90 | 309.30 | 312.85 | 309.78 | 22,929 |
| Jun 8, 2023 | 311.00 | 314.95 | 311.00 | 313.05 | 309.97 | 5,075 |
| Jun 7, 2023 | 312.05 | 314.25 | 310.00 | 310.80 | 307.75 | 14,374 |
| Jun 6, 2023 | 313.65 | 316.25 | 309.20 | 311.25 | 308.19 | 3,448 |
| Jun 5, 2023 | 316.00 | 319.00 | 313.10 | 313.45 | 310.37 | 13,552 |
| Jun 2, 2023 | 310.25 | 318.25 | 310.25 | 314.35 | 311.26 | 10,655 |
| Jun 1, 2023 | 325.70 | 331.40 | 313.45 | 315.00 | 311.90 | 9,482 |
| May 31, 2023 | 314.40 | 330.00 | 310.35 | 323.65 | 320.47 | 31,271 |
| May 30, 2023 | 311.55 | 315.20 | 309.25 | 314.30 | 311.21 | 7,740 |
| May 26, 2023 | 306.40 | 312.25 | 303.30 | 305.55 | 302.55 | 19,032 |
| May 25, 2023 | 305.05 | 313.20 | 305.05 | 307.85 | 304.83 | 10,093 |
| May 24, 2023 | 308.60 | 316.15 | 305.00 | 306.75 | 303.74 | 6,851 |
| May 23, 2023 | 312.30 | 317.80 | 310.00 | 312.45 | 309.38 | 21,101 |
| May 22, 2023 | 316.10 | 317.10 | 308.05 | 311.95 | 308.88 | 18,515 |
| May 19, 2023 | 325.00 | 333.85 | 315.15 | 318.05 | 314.92 | 16,929 |
| May 17, 2023 | 324.00 | 332.00 | 323.55 | 329.50 | 326.26 | 9,891 |
| May 16, 2023 | 334.90 | 334.90 | 322.55 | 325.35 | 322.15 | 3,112 |
| May 15, 2023 | 327.05 | 331.00 | 324.75 | 325.80 | 322.60 | 14,376 |
| May 12, 2023 | 331.45 | 331.45 | 325.20 | 326.85 | 323.64 | 2,336 |
| May 11, 2023 | 333.15 | 334.05 | 329.00 | 330.80 | 327.55 | 16,110 |
| May 10, 2023 | 332.95 | 333.45 | 329.15 | 333.30 | 330.03 | 2,459 |
| May 9, 2023 | 336.40 | 336.40 | 330.50 | 332.85 | 329.58 | 6,699 |
| May 8, 2023 | 328.80 | 336.50 | 328.80 | 335.15 | 331.86 | 5,763 |
| May 5, 2023 | 332.00 | 334.75 | 329.00 | 333.55 | 330.27 | 1,486 |
| May 4, 2023 | 334.50 | 337.05 | 330.55 | 333.00 | 329.73 | 18,142 |
| May 3, 2023 | 329.40 | 331.05 | 324.80 | 330.40 | 327.15 | 6,207 |
| May 2, 2023 | 334.85 | 334.85 | 327.50 | 329.40 | 326.16 | 4,906 |
| Apr 28, 2023 | 322.45 | 332.00 | 322.45 | 329.80 | 326.56 | 5,475 |
| Apr 27, 2023 | 324.95 | 330.00 | 322.55 | 327.75 | 324.53 | 13,864 |
| Apr 26, 2023 | 318.75 | 324.70 | 318.25 | 323.30 | 320.12 | 8,483 |