BSE - Delayed Quote • INR
Som Distilleries and Breweries Limited (SDBL.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 | 354.45 | 359.45 | 325.00 | 329.40 | 329.40 | 203,365 |
| Apr 25, 2024 | 347.20 | 362.00 | 330.50 | 338.00 | 338.00 | 308,259 |
| Apr 24, 2024 | 324.95 | 347.00 | 324.35 | 345.95 | 345.95 | 77,359 |
| Apr 23, 2024 | 316.75 | 326.20 | 315.00 | 324.00 | 324.00 | 60,420 |
| Apr 22, 2024 | 321.95 | 324.95 | 313.20 | 315.00 | 315.00 | 76,251 |
| Apr 19, 2024 | 311.45 | 320.00 | 310.65 | 316.10 | 316.10 | 103,547 |
| Apr 18, 2024 | 310.40 | 336.00 | 310.40 | 319.05 | 319.05 | 252,505 |
| Apr 16, 2024 | 296.20 | 311.00 | 296.20 | 307.75 | 307.75 | 97,712 |
| Apr 15, 2024 | 288.05 | 306.00 | 288.05 | 298.20 | 298.20 | 124,799 |
| Apr 12, 2024 | 310.70 | 316.95 | 308.00 | 311.20 | 311.20 | 105,759 |
| Apr 10, 2024 | 311.05 | 314.15 | 298.45 | 309.25 | 309.25 | 69,570 |
| Apr 9, 2024 | 316.90 | 316.90 | 307.20 | 311.10 | 311.10 | 86,613 |
| Apr 8, 2024 | 309.95 | 321.00 | 303.65 | 315.45 | 315.45 | 181,517 |
| Apr 5, 2024 | 303.45 | 310.15 | 296.10 | 307.35 | 307.35 | 78,311 |
| Apr 4, 2024 | 287.65 | 304.55 | 287.20 | 301.50 | 301.50 | 213,940 |
| Apr 3, 2024 | 294.65 | 295.60 | 284.95 | 286.70 | 286.70 | 50,069 |
| Apr 2, 2024 | 285.30 | 294.90 | 283.80 | 291.50 | 291.50 | 171,144 |
| Apr 1, 2024 | 265.65 | 282.00 | 265.30 | 281.05 | 281.05 | 88,622 |
| Mar 28, 2024 | 275.85 | 275.85 | 258.85 | 262.80 | 262.80 | 116,511 |
| Mar 27, 2024 | 281.85 | 282.00 | 270.80 | 272.85 | 272.85 | 32,445 |
| Mar 26, 2024 | 273.70 | 282.00 | 265.00 | 276.90 | 276.90 | 36,997 |
| Mar 22, 2024 | 251.95 | 274.00 | 249.15 | 271.80 | 271.80 | 138,546 |
| Mar 21, 2024 | 245.00 | 252.70 | 244.30 | 247.75 | 247.75 | 35,331 |
| Mar 20, 2024 | 249.20 | 249.20 | 240.00 | 241.30 | 241.30 | 14,379 |
| Mar 19, 2024 | 244.40 | 246.45 | 238.00 | 244.55 | 244.55 | 73,315 |
| Mar 18, 2024 | 241.10 | 248.20 | 237.40 | 242.75 | 242.75 | 79,133 |
| Mar 15, 2024 | 252.85 | 255.85 | 240.50 | 244.95 | 244.95 | 89,594 |
| Mar 14, 2024 | 222.85 | 251.70 | 222.85 | 249.15 | 249.15 | 155,077 |
| Mar 13, 2024 | 244.70 | 244.70 | 216.60 | 220.75 | 220.75 | 191,297 |
| Mar 12, 2024 | 254.55 | 255.10 | 237.40 | 240.20 | 240.20 | 143,636 |
| Mar 11, 2024 | 266.65 | 266.65 | 250.00 | 251.20 | 251.20 | 20,594 |
| Mar 7, 2024 | 263.20 | 264.20 | 258.90 | 261.75 | 261.75 | 13,499 |
| Mar 6, 2024 | 267.10 | 267.10 | 253.25 | 258.00 | 258.00 | 15,929 |
| Mar 5, 2024 | 267.05 | 268.65 | 259.20 | 260.50 | 260.50 | 27,796 |
| Mar 4, 2024 | 276.25 | 276.60 | 266.00 | 267.45 | 267.45 | 45,014 |
| Mar 1, 2024 | 279.40 | 279.40 | 268.50 | 270.95 | 270.95 | 42,799 |
| Feb 29, 2024 | 275.85 | 277.45 | 270.55 | 273.90 | 273.90 | 64,892 |
| Feb 28, 2024 | 284.95 | 285.50 | 269.30 | 275.35 | 275.35 | 44,851 |
| Feb 27, 2024 | 267.85 | 286.80 | 264.05 | 282.80 | 282.80 | 141,489 |
| Feb 26, 2024 | 259.00 | 265.85 | 255.55 | 264.05 | 264.05 | 64,281 |
| Feb 23, 2024 | 254.25 | 265.00 | 254.25 | 258.35 | 258.35 | 128,489 |
| Feb 22, 2024 | 252.95 | 253.95 | 248.00 | 252.25 | 252.25 | 42,309 |
| Feb 21, 2024 | 250.90 | 255.80 | 247.50 | 249.50 | 249.50 | 53,132 |
| Feb 20, 2024 | 261.65 | 261.70 | 252.00 | 252.60 | 252.60 | 49,508 |
| Feb 19, 2024 | 266.25 | 266.25 | 256.40 | 257.55 | 257.55 | 68,776 |
| Feb 16, 2024 | 263.90 | 268.80 | 260.70 | 263.25 | 263.25 | 89,280 |
| Feb 15, 2024 | 265.75 | 266.00 | 260.40 | 263.20 | 263.20 | 284,848 |
| Feb 14, 2024 | 247.00 | 267.70 | 211.30 | 262.05 | 262.05 | 351,061 |
| Feb 13, 2024 | 248.85 | 252.00 | 244.75 | 248.55 | 248.55 | 180,597 |
| Feb 12, 2024 | 256.35 | 259.50 | 243.45 | 246.30 | 246.30 | 180,804 |
| Feb 9, 2024 | 255.00 | 273.85 | 253.00 | 271.25 | 271.25 | 271,306 |
| Feb 8, 2024 | 261.25 | 264.30 | 255.50 | 259.15 | 259.15 | 56,081 |
| Feb 7, 2024 | 262.65 | 269.15 | 261.50 | 263.70 | 263.70 | 142,123 |
| Feb 6, 2024 | 255.55 | 263.95 | 254.35 | 259.10 | 259.10 | 212,795 |
| Feb 5, 2024 | 261.05 | 271.50 | 254.65 | 256.90 | 256.90 | 255,008 |
| Feb 2, 2024 | 275.40 | 277.00 | 262.00 | 263.50 | 263.50 | 283,071 |
| Feb 1, 2024 | 278.00 | 278.95 | 271.00 | 274.50 | 274.50 | 145,331 |
| Jan 31, 2024 | 279.90 | 281.20 | 276.35 | 276.95 | 276.95 | 99,751 |
| Jan 30, 2024 | 280.00 | 284.50 | 276.50 | 278.80 | 278.80 | 240,514 |
| Jan 29, 2024 | 279.15 | 280.95 | 275.20 | 276.55 | 276.55 | 120,623 |
| Jan 25, 2024 | 280.95 | 287.55 | 277.00 | 278.70 | 278.70 | 257,794 |
| Jan 24, 2024 | 279.90 | 288.55 | 275.85 | 278.90 | 278.90 | 40,372 |
| Jan 23, 2024 | 300.30 | 303.35 | 283.00 | 285.65 | 285.65 | 174,219 |
| Jan 19, 2024 | 306.95 | 310.95 | 301.00 | 304.30 | 304.30 | 211,917 |
| Jan 17, 2024 | 292.80 | 302.00 | 287.00 | 297.10 | 297.10 | 160,048 |
| Jan 16, 2024 | 284.35 | 294.00 | 280.30 | 290.05 | 290.05 | 366,289 |
| Jan 15, 2024 | 284.35 | 288.45 | 281.95 | 284.35 | 284.35 | 311,060 |
| Jan 12, 2024 | 275.20 | 282.00 | 275.20 | 276.70 | 276.70 | 262,916 |
| Jan 11, 2024 | 284.00 | 284.00 | 275.00 | 275.70 | 275.70 | 200,908 |
| Jan 10, 2024 | 281.30 | 281.60 | 276.45 | 278.35 | 278.35 | 167,515 |
| Jan 9, 2024 | 282.95 | 288.00 | 275.20 | 279.65 | 279.65 | 273,819 |
| Jan 8, 2024 | 282.25 | 288.50 | 281.10 | 282.05 | 282.05 | 198,589 |
| Jan 5, 2024 | 282.45 | 287.00 | 280.00 | 281.95 | 281.95 | 197,944 |
| Jan 4, 2024 | 280.05 | 286.70 | 280.00 | 281.25 | 281.25 | 111,445 |
| Jan 3, 2024 | 283.10 | 284.30 | 281.50 | 282.00 | 282.00 | 51,959 |
| Jan 2, 2024 | 285.00 | 288.40 | 282.30 | 282.85 | 282.85 | 71,043 |
| Jan 1, 2024 | 284.25 | 290.70 | 284.25 | 287.45 | 287.45 | 73,472 |
| Dec 29, 2023 | 284.65 | 288.00 | 283.20 | 284.25 | 284.25 | 90,029 |
| Dec 28, 2023 | 290.35 | 290.35 | 282.70 | 283.90 | 283.90 | 65,906 |
| Dec 27, 2023 | 285.05 | 293.00 | 284.00 | 285.15 | 285.15 | 58,223 |
| Dec 26, 2023 | 292.20 | 296.00 | 287.50 | 288.95 | 288.95 | 130,685 |
| Dec 22, 2023 | 295.95 | 296.90 | 289.85 | 291.80 | 291.80 | 30,578 |
| Dec 21, 2023 | 275.20 | 290.75 | 275.20 | 287.90 | 287.90 | 156,075 |
| Dec 20, 2023 | 292.35 | 294.95 | 277.00 | 280.60 | 280.60 | 21,319 |
| Dec 19, 2023 | 296.70 | 296.70 | 291.00 | 291.80 | 291.80 | 32,201 |
| Dec 18, 2023 | 289.00 | 296.70 | 286.95 | 292.35 | 292.35 | 71,239 |
| Dec 15, 2023 | 293.00 | 294.00 | 288.10 | 289.25 | 289.25 | 61,467 |
| Dec 14, 2023 | 296.05 | 296.95 | 292.45 | 293.00 | 293.00 | 45,371 |
| Dec 13, 2023 | 297.05 | 297.35 | 294.00 | 295.80 | 295.80 | 38,629 |
| Dec 12, 2023 | 299.50 | 302.05 | 296.00 | 296.50 | 296.50 | 11,995 |
| Dec 11, 2023 | 303.15 | 305.00 | 296.45 | 299.10 | 299.10 | 13,454 |
| Dec 8, 2023 | 309.35 | 309.95 | 297.00 | 299.50 | 299.50 | 63,281 |
| Dec 7, 2023 | 310.45 | 310.50 | 301.00 | 306.70 | 306.70 | 39,677 |
| Dec 6, 2023 | 295.05 | 311.00 | 293.70 | 308.15 | 308.15 | 196,148 |
| Dec 5, 2023 | 298.70 | 303.05 | 291.20 | 295.40 | 295.40 | 31,645 |
| Dec 4, 2023 | 290.95 | 304.95 | 284.35 | 297.85 | 297.85 | 139,173 |
| Dec 1, 2023 | 291.60 | 294.60 | 283.00 | 285.35 | 285.35 | 82,185 |
| Nov 30, 2023 | 298.95 | 298.95 | 290.05 | 291.20 | 291.20 | 14,507 |
| Nov 29, 2023 | 298.95 | 299.65 | 293.95 | 295.45 | 295.45 | 28,323 |
| Nov 28, 2023 | 303.75 | 303.75 | 293.80 | 295.70 | 295.70 | 12,039 |
| Nov 24, 2023 | 302.00 | 302.85 | 298.80 | 300.05 | 300.05 | 22,307 |
| Nov 23, 2023 | 302.95 | 303.00 | 298.75 | 301.25 | 301.25 | 24,260 |
| Nov 22, 2023 | 301.00 | 303.45 | 298.25 | 299.95 | 299.95 | 11,932 |
| Nov 21, 2023 | 299.95 | 304.20 | 296.00 | 299.45 | 299.45 | 28,734 |
| Nov 20, 2023 | 298.05 | 305.35 | 293.00 | 294.75 | 294.75 | 23,130 |
| Nov 17, 2023 | 304.50 | 305.95 | 299.50 | 301.60 | 301.60 | 43,891 |
| Nov 16, 2023 | 296.05 | 307.70 | 296.05 | 303.70 | 303.70 | 63,636 |
| Nov 15, 2023 | 300.00 | 300.45 | 294.10 | 296.65 | 296.65 | 54,116 |
| Nov 13, 2023 | 298.80 | 299.10 | 294.00 | 294.85 | 294.85 | 51,024 |
| Nov 10, 2023 | 279.95 | 301.10 | 278.00 | 294.50 | 294.50 | 87,825 |
| Nov 9, 2023 | 305.65 | 305.65 | 285.05 | 288.25 | 288.25 | 54,214 |
| Nov 8, 2023 | 290.90 | 306.00 | 275.10 | 299.80 | 299.80 | 194,770 |
| Nov 7, 2023 | 333.95 | 333.95 | 291.00 | 295.30 | 295.30 | 149,914 |
| Nov 6, 2023 | 329.25 | 332.35 | 327.00 | 327.85 | 327.85 | 35,001 |
| Nov 3, 2023 | 317.00 | 330.65 | 317.00 | 324.45 | 324.45 | 22,112 |
| Nov 2, 2023 | 317.00 | 320.00 | 313.35 | 316.05 | 316.05 | 11,424 |
| Nov 1, 2023 | 317.20 | 317.90 | 310.50 | 311.40 | 311.40 | 26,822 |
| Oct 31, 2023 | 314.95 | 321.50 | 307.25 | 313.70 | 313.70 | 26,769 |
| Oct 30, 2023 | 314.05 | 315.55 | 305.25 | 309.60 | 309.60 | 49,581 |
| Oct 27, 2023 | 317.40 | 321.95 | 307.40 | 313.15 | 313.15 | 82,955 |
| Oct 26, 2023 | 290.55 | 316.70 | 270.10 | 313.25 | 313.25 | 124,890 |
| Oct 25, 2023 | 306.60 | 314.50 | 287.60 | 293.60 | 293.60 | 37,903 |
| Oct 23, 2023 | 315.20 | 316.00 | 302.65 | 304.40 | 304.40 | 94,671 |
| Oct 20, 2023 | 322.75 | 327.55 | 312.25 | 315.50 | 315.50 | 25,176 |
| Oct 19, 2023 | 345.15 | 347.70 | 302.00 | 316.55 | 316.55 | 89,772 |
| Oct 18, 2023 | 357.10 | 357.10 | 339.80 | 341.85 | 341.85 | 20,546 |
| Oct 17, 2023 | 349.90 | 358.55 | 343.95 | 351.45 | 351.45 | 29,559 |
| Oct 16, 2023 | 350.05 | 355.30 | 339.00 | 341.05 | 341.05 | 134,027 |
| Oct 13, 2023 | 357.90 | 359.90 | 337.05 | 346.25 | 346.25 | 38,316 |
| Oct 12, 2023 | 357.95 | 361.35 | 353.30 | 357.90 | 357.90 | 46,265 |
| Oct 11, 2023 | 373.95 | 373.95 | 346.35 | 350.50 | 350.50 | 152,768 |
| Oct 10, 2023 | 366.20 | 375.00 | 363.75 | 369.35 | 369.35 | 53,157 |
| Oct 9, 2023 | 368.00 | 379.60 | 348.85 | 365.50 | 365.50 | 145,991 |
| Oct 6, 2023 | 374.05 | 375.30 | 361.05 | 369.10 | 369.10 | 112,964 |
| Oct 5, 2023 | 383.00 | 389.80 | 378.05 | 381.55 | 381.55 | 58,614 |
| Oct 4, 2023 | 365.50 | 380.00 | 361.55 | 376.30 | 376.30 | 145,839 |
| Oct 3, 2023 | 355.10 | 369.10 | 353.60 | 365.50 | 365.50 | 95,153 |
| Sep 29, 2023 | 347.00 | 355.00 | 344.80 | 352.90 | 352.90 | 37,072 |
| Sep 28, 2023 | 358.50 | 364.40 | 342.05 | 346.15 | 346.15 | 116,562 |
| Sep 27, 2023 | 335.85 | 356.35 | 330.00 | 353.95 | 353.95 | 170,840 |
| Sep 26, 2023 | 328.95 | 339.90 | 323.85 | 334.65 | 334.65 | 32,317 |
| Sep 25, 2023 | 314.85 | 325.35 | 314.85 | 323.05 | 323.05 | 17,660 |
| Sep 22, 2023 | 314.00 | 322.95 | 314.00 | 318.50 | 318.50 | 32,221 |
| Sep 21, 2023 | 316.00 | 319.70 | 314.50 | 315.20 | 315.20 | 26,808 |
| Sep 20, 2023 | 326.00 | 327.20 | 312.00 | 317.15 | 317.15 | 22,939 |
| Sep 18, 2023 | 325.35 | 332.35 | 325.20 | 326.15 | 326.15 | 19,331 |
| Sep 15, 2023 | 324.50 | 354.30 | 317.95 | 323.25 | 323.25 | 58,971 |
| Sep 14, 2023 | 324.25 | 324.70 | 320.00 | 322.50 | 322.50 | 18,456 |
| Sep 13, 2023 | 316.00 | 324.70 | 314.35 | 319.50 | 319.50 | 49,302 |
| Sep 12, 2023 | 334.70 | 336.95 | 300.60 | 314.75 | 314.75 | 51,611 |
| Sep 11, 2023 | 340.05 | 349.10 | 327.10 | 333.85 | 333.85 | 32,986 |
| Sep 8, 2023 | 324.00 | 344.05 | 270.30 | 339.25 | 339.25 | 104,939 |
| Sep 7, 2023 | 329.85 | 329.85 | 323.30 | 323.90 | 323.90 | 16,043 |
| Sep 6, 2023 | 334.95 | 339.00 | 322.25 | 326.25 | 326.25 | 44,903 |
| Sep 5, 2023 | 325.50 | 335.00 | 325.50 | 332.10 | 332.10 | 19,579 |
| Sep 4, 2023 | 320.00 | 327.50 | 320.00 | 324.15 | 324.15 | 58,434 |
| Sep 1, 2023 | 320.95 | 323.65 | 318.30 | 319.95 | 319.95 | 40,402 |
| Aug 31, 2023 | 319.50 | 320.20 | 314.10 | 315.25 | 315.25 | 9,410 |
| Aug 30, 2023 | 319.55 | 324.00 | 316.75 | 317.60 | 317.60 | 14,343 |
| Aug 29, 2023 | 313.00 | 329.80 | 311.05 | 318.60 | 318.60 | 38,749 |
| Aug 28, 2023 | 312.05 | 317.30 | 310.25 | 311.60 | 311.60 | 38,369 |
| Aug 25, 2023 | 318.05 | 319.95 | 311.75 | 313.55 | 313.55 | 37,022 |
| Aug 24, 2023 | 325.40 | 327.00 | 317.80 | 319.55 | 319.55 | 11,894 |
| Aug 23, 2023 | 325.40 | 327.95 | 322.00 | 324.45 | 324.45 | 36,055 |
| Aug 22, 2023 | 316.45 | 325.70 | 316.45 | 323.40 | 323.40 | 21,600 |
| Aug 21, 2023 | 316.05 | 324.00 | 312.00 | 316.35 | 316.35 | 74,931 |
| Aug 18, 2023 | 329.05 | 332.85 | 316.95 | 320.45 | 320.45 | 24,465 |
| Aug 17, 2023 | 329.55 | 337.00 | 325.00 | 331.55 | 331.55 | 80,038 |
| Aug 16, 2023 | 323.00 | 328.15 | 321.90 | 324.30 | 324.30 | 32,729 |
| Aug 14, 2023 | 316.95 | 321.90 | 310.00 | 320.95 | 320.95 | 60,206 |
| Aug 11, 2023 | 313.60 | 323.00 | 310.70 | 318.90 | 318.90 | 54,049 |
| Aug 10, 2023 | 310.05 | 318.55 | 293.15 | 311.45 | 311.45 | 68,851 |
| Aug 9, 2023 | 316.25 | 321.00 | 308.25 | 310.25 | 310.25 | 24,431 |
| Aug 8, 2023 | 321.60 | 326.65 | 313.30 | 316.10 | 316.10 | 27,236 |
| Aug 7, 2023 | 333.35 | 334.30 | 319.10 | 321.15 | 321.15 | 101,094 |
| Aug 4, 2023 | 338.95 | 338.95 | 331.05 | 334.15 | 334.15 | 23,581 |
| Aug 3, 2023 | 325.75 | 334.20 | 324.00 | 332.55 | 332.55 | 63,075 |
| Jul 28, 2023 | 322.05 | 332.35 | 315.95 | 321.75 | 321.75 | 26,840 |
| Jul 26, 2023 | 325.10 | 325.10 | 311.70 | 313.30 | 313.30 | 58,915 |
| Jul 24, 2023 | 340.00 | 341.55 | 332.75 | 335.20 | 335.20 | 26,684 |
| Jul 21, 2023 | 324.55 | 336.00 | 322.10 | 331.80 | 331.80 | 25,126 |
| Jul 20, 2023 | 327.95 | 335.95 | 321.00 | 324.55 | 324.55 | 94,865 |
| Jul 19, 2023 | 314.80 | 330.00 | 313.30 | 328.05 | 328.05 | 213,484 |
| Jul 17, 2023 | 301.35 | 318.00 | 300.65 | 305.05 | 305.05 | 125,370 |
| Jul 14, 2023 | 304.95 | 309.95 | 300.85 | 303.85 | 303.85 | 35,059 |
| Jul 10, 2023 | 295.15 | 302.00 | 290.60 | 299.90 | 299.90 | 58,518 |
| Jul 7, 2023 | 300.05 | 306.70 | 285.45 | 295.05 | 295.05 | 68,320 |
| Jun 30, 2023 | 254.05 | 269.45 | 254.05 | 262.60 | 262.60 | 130,019 |
| Jun 28, 2023 | 253.45 | 263.25 | 252.60 | 253.80 | 253.80 | 35,600 |
| Jun 27, 2023 | 257.95 | 257.95 | 252.00 | 253.40 | 253.40 | 34,380 |
| Jun 26, 2023 | 253.95 | 262.15 | 246.00 | 255.55 | 255.55 | 59,896 |
| Jun 23, 2023 | 259.00 | 260.90 | 244.65 | 249.55 | 249.55 | 47,990 |
| Jun 22, 2023 | 259.90 | 262.60 | 252.60 | 256.60 | 256.60 | 44,840 |
| Jun 21, 2023 | 262.40 | 266.90 | 256.20 | 259.00 | 259.00 | 34,552 |
| Jun 20, 2023 | 262.65 | 265.00 | 258.10 | 260.45 | 260.45 | 50,299 |
| Jun 19, 2023 | 248.65 | 260.80 | 243.35 | 258.10 | 258.10 | 152,476 |
| Jun 16, 2023 | 241.60 | 250.00 | 241.60 | 245.85 | 245.85 | 24,369 |
| Jun 15, 2023 | 247.05 | 250.00 | 238.10 | 240.00 | 240.00 | 55,146 |
| Jun 14, 2023 | 245.25 | 254.95 | 245.25 | 247.20 | 247.20 | 64,048 |
| Jun 13, 2023 | 249.90 | 252.30 | 244.00 | 246.75 | 246.75 | 89,237 |
| Jun 12, 2023 | 248.60 | 258.85 | 243.65 | 249.85 | 249.85 | 180,377 |
| Jun 9, 2023 | 248.65 | 257.50 | 246.20 | 248.70 | 248.70 | 92,749 |
| Jun 8, 2023 | 267.75 | 270.10 | 242.75 | 251.35 | 251.35 | 295,639 |
| Jun 7, 2023 | 271.95 | 275.90 | 261.85 | 267.80 | 267.80 | 131,965 |
| Jun 6, 2023 | 259.50 | 275.00 | 258.50 | 269.05 | 269.05 | 283,322 |
| Jun 5, 2023 | 234.95 | 268.50 | 230.00 | 253.70 | 253.70 | 279,650 |
| Jun 2, 2023 | 225.65 | 232.75 | 225.65 | 231.70 | 231.70 | 32,789 |
| Jun 1, 2023 | 234.00 | 238.00 | 222.65 | 225.20 | 225.20 | 59,407 |
| May 31, 2023 | 229.85 | 236.00 | 228.55 | 232.75 | 232.75 | 73,524 |
| May 30, 2023 | 227.00 | 232.15 | 224.05 | 229.75 | 229.75 | 63,035 |
| May 26, 2023 | 216.00 | 219.80 | 212.95 | 217.05 | 217.05 | 37,458 |
| May 25, 2023 | 219.95 | 219.95 | 210.85 | 214.70 | 214.70 | 109,641 |
| May 24, 2023 | 205.30 | 219.80 | 203.50 | 217.45 | 217.45 | 230,442 |
| May 23, 2023 | 206.65 | 211.30 | 202.35 | 205.20 | 205.20 | 114,827 |
| May 22, 2023 | 187.05 | 216.70 | 185.30 | 201.50 | 201.50 | 394,595 |
| May 19, 2023 | 184.65 | 193.25 | 181.20 | 190.45 | 190.45 | 88,064 |
| May 17, 2023 | 178.60 | 181.15 | 176.50 | 179.75 | 179.75 | 21,574 |
| May 16, 2023 | 180.00 | 181.45 | 176.55 | 177.20 | 177.20 | 48,806 |
| May 15, 2023 | 181.00 | 186.30 | 177.15 | 179.70 | 179.70 | 34,559 |
| May 12, 2023 | 184.90 | 184.90 | 180.85 | 181.20 | 181.20 | 15,690 |
| May 11, 2023 | 183.90 | 184.90 | 180.20 | 182.40 | 182.40 | 41,199 |
| May 10, 2023 | 181.50 | 183.65 | 176.05 | 182.15 | 182.15 | 58,581 |
| May 9, 2023 | 190.10 | 194.70 | 180.95 | 181.50 | 181.50 | 180,475 |
| May 8, 2023 | 184.35 | 189.60 | 182.35 | 188.20 | 188.20 | 136,921 |
| May 5, 2023 | 176.25 | 183.75 | 174.00 | 180.85 | 180.85 | 172,674 |
| May 4, 2023 | 172.85 | 174.70 | 172.00 | 173.80 | 173.80 | 54,566 |
| May 3, 2023 | 170.15 | 174.15 | 170.00 | 171.25 | 171.25 | 72,154 |
| May 2, 2023 | 170.05 | 176.75 | 170.05 | 171.80 | 171.80 | 67,208 |
| Apr 28, 2023 | 175.55 | 178.00 | 163.80 | 167.70 | 167.70 | 126,119 |
| Apr 27, 2023 | 172.30 | 176.15 | 169.55 | 173.45 | 173.45 | 142,120 |
| Apr 26, 2023 | 167.00 | 174.55 | 164.25 | 172.30 | 172.30 | 59,604 |