NSE - Delayed Quote • INR
SEL Manufacturing Company Limited (SELMC.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 | 78.85 | 80.95 | 77.10 | 78.00 | 78.00 | 11,516 |
| Apr 25, 2024 | 80.40 | 81.90 | 77.30 | 79.20 | 79.20 | 7,307 |
| Apr 24, 2024 | 80.95 | 81.75 | 79.75 | 80.40 | 80.40 | 12,904 |
| Apr 23, 2024 | 80.30 | 81.15 | 78.25 | 79.35 | 79.35 | 6,308 |
| Apr 22, 2024 | 80.85 | 80.85 | 77.20 | 78.90 | 78.90 | 11,885 |
| Apr 19, 2024 | 77.70 | 81.20 | 75.15 | 77.15 | 77.15 | 6,723 |
| Apr 18, 2024 | 79.65 | 82.00 | 76.55 | 79.10 | 79.10 | 9,370 |
| Apr 16, 2024 | 79.40 | 83.20 | 78.05 | 79.70 | 79.70 | 13,874 |
| Apr 15, 2024 | 80.40 | 80.45 | 78.05 | 79.40 | 79.40 | 5,528 |
| Apr 12, 2024 | 86.25 | 86.25 | 81.00 | 82.05 | 82.05 | 10,689 |
| Apr 10, 2024 | 85.85 | 87.00 | 81.55 | 83.00 | 83.00 | 42,481 |
| Apr 9, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 3,921 |
| Apr 8, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1,453 |
| Apr 5, 2024 | 77.95 | 77.95 | 75.80 | 77.95 | 77.95 | 14,526 |
| Apr 4, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 624 |
| Apr 3, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 475 |
| Apr 2, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 974 |
| Apr 1, 2024 | 70.00 | 70.00 | 68.65 | 70.00 | 70.00 | 1,792 |
| Mar 28, 2024 | 68.65 | 69.45 | 68.65 | 68.65 | 68.65 | 10,733 |
| Mar 27, 2024 | 70.30 | 72.40 | 70.05 | 70.05 | 70.05 | 11,674 |
| Mar 26, 2024 | 72.90 | 72.90 | 71.45 | 71.45 | 71.45 | 6,804 |
| Mar 22, 2024 | 73.05 | 75.10 | 72.90 | 72.90 | 72.90 | 12,659 |
| Mar 21, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 3,399 |
| Mar 20, 2024 | 77.40 | 77.40 | 75.85 | 75.85 | 75.85 | 4,447 |
| Mar 19, 2024 | 79.00 | 80.50 | 77.40 | 77.40 | 77.40 | 18,920 |
| Mar 18, 2024 | 79.70 | 79.75 | 77.70 | 78.95 | 78.95 | 9,786 |
| Mar 14, 2024 | 77.00 | 77.95 | 75.55 | 77.15 | 77.15 | 5,991 |
| Mar 13, 2024 | 80.10 | 80.10 | 77.10 | 77.10 | 77.10 | 5,388 |
| Mar 12, 2024 | 79.45 | 81.30 | 78.15 | 78.65 | 78.65 | 6,096 |
| Mar 11, 2024 | 79.50 | 81.85 | 79.45 | 79.75 | 79.75 | 6,892 |
| Mar 7, 2024 | 82.80 | 82.80 | 80.05 | 81.05 | 81.05 | 2,694 |
| Mar 6, 2024 | 81.35 | 82.75 | 81.20 | 81.20 | 81.20 | 4,694 |
| Mar 5, 2024 | 82.80 | 84.95 | 82.75 | 82.85 | 82.85 | 4,129 |
| Mar 4, 2024 | 85.95 | 85.95 | 84.25 | 84.40 | 84.40 | 4,789 |
| Mar 1, 2024 | 82.50 | 84.75 | 81.55 | 84.35 | 84.35 | 7,632 |
| Feb 29, 2024 | 83.15 | 85.55 | 82.85 | 83.10 | 83.10 | 9,637 |
| Feb 28, 2024 | 86.25 | 86.80 | 84.55 | 84.55 | 84.55 | 6,075 |
| Feb 27, 2024 | 86.15 | 87.80 | 85.15 | 86.25 | 86.25 | 5,118 |
| Feb 26, 2024 | 87.50 | 87.50 | 84.65 | 86.15 | 86.15 | 8,334 |
| Feb 23, 2024 | 84.60 | 87.25 | 84.60 | 85.80 | 85.80 | 1,718 |
| Feb 22, 2024 | 86.50 | 86.50 | 85.05 | 85.90 | 85.90 | 5,121 |
| Feb 21, 2024 | 87.85 | 89.00 | 86.15 | 86.75 | 86.75 | 5,320 |
| Feb 20, 2024 | 86.30 | 89.50 | 86.30 | 87.90 | 87.90 | 4,658 |
| Feb 19, 2024 | 87.95 | 88.00 | 84.65 | 88.00 | 88.00 | 5,170 |
| Feb 16, 2024 | 84.15 | 86.85 | 83.45 | 86.30 | 86.30 | 12,875 |
| Feb 15, 2024 | 85.85 | 85.85 | 82.70 | 85.15 | 85.15 | 6,190 |
| Feb 14, 2024 | 85.55 | 85.55 | 84.05 | 84.20 | 84.20 | 12,480 |
| Feb 13, 2024 | 86.00 | 88.90 | 85.75 | 85.75 | 85.75 | 3,256 |
| Feb 12, 2024 | 89.25 | 89.25 | 87.50 | 87.50 | 87.50 | 4,468 |
| Feb 9, 2024 | 90.85 | 90.85 | 88.40 | 89.25 | 89.25 | 4,942 |
| Feb 8, 2024 | 89.15 | 91.45 | 88.40 | 89.10 | 89.10 | 11,395 |
| Feb 7, 2024 | 89.15 | 91.85 | 89.15 | 90.15 | 90.15 | 9,621 |
| Feb 6, 2024 | 88.35 | 91.90 | 88.35 | 90.95 | 90.95 | 9,167 |
| Feb 5, 2024 | 91.00 | 91.00 | 90.15 | 90.15 | 90.15 | 5,414 |
| Feb 2, 2024 | 95.50 | 95.50 | 91.85 | 91.95 | 91.95 | 8,598 |
| Feb 1, 2024 | 94.15 | 94.25 | 90.70 | 93.70 | 93.70 | 11,528 |
| Jan 31, 2024 | 92.70 | 92.80 | 91.00 | 92.45 | 92.45 | 18,407 |
| Jan 30, 2024 | 91.15 | 91.15 | 87.75 | 91.00 | 91.00 | 15,847 |
| Jan 29, 2024 | 85.95 | 89.40 | 85.95 | 89.40 | 89.40 | 3,684 |
| Jan 25, 2024 | 90.00 | 90.45 | 87.05 | 87.65 | 87.65 | 17,464 |
| Jan 24, 2024 | 88.80 | 90.60 | 88.80 | 88.80 | 88.80 | 4,569 |
| Jan 23, 2024 | 92.45 | 92.45 | 90.60 | 90.60 | 90.60 | 10,541 |
| Jan 19, 2024 | 97.20 | 97.20 | 93.40 | 94.30 | 94.30 | 37,278 |
| Jan 18, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 10,498 |
| Jan 17, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 15,725 |
| Jan 16, 2024 | 91.65 | 91.65 | 91.50 | 91.65 | 91.65 | 33,294 |
| Jan 15, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| Jan 12, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 10,255 |
| Jan 11, 2024 | 86.45 | 86.45 | 84.80 | 86.45 | 86.45 | 42,708 |
| Jan 10, 2024 | 81.50 | 84.80 | 81.50 | 84.80 | 84.80 | 11,819 |
| Jan 9, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 11,741 |
| Jan 8, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 14,775 |
| Jan 5, 2024 | 87.65 | 87.65 | 84.25 | 86.55 | 86.55 | 36,228 |
| Jan 4, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 3,489 |
| Jan 3, 2024 | 84.20 | 84.30 | 84.20 | 84.30 | 84.30 | 3,204 |
| Jan 2, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 4,985 |
| Jan 1, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 1,089 |
| Dec 29, 2023 | 79.50 | 79.50 | 77.05 | 79.50 | 79.50 | 10,222 |
| Dec 28, 2023 | 77.95 | 77.95 | 77.00 | 77.95 | 77.95 | 42,622 |
| Dec 27, 2023 | 76.85 | 76.85 | 76.00 | 76.45 | 76.45 | 19,758 |
| Dec 26, 2023 | 73.00 | 75.40 | 72.50 | 75.35 | 75.35 | 30,426 |
| Dec 22, 2023 | 76.85 | 76.85 | 73.95 | 73.95 | 73.95 | 17,490 |
| Dec 21, 2023 | 76.70 | 76.70 | 75.20 | 75.45 | 75.45 | 13,426 |
| Dec 20, 2023 | 77.10 | 79.00 | 76.70 | 76.70 | 76.70 | 17,041 |
| Dec 19, 2023 | 79.60 | 79.65 | 78.00 | 78.25 | 78.25 | 17,997 |
| Dec 18, 2023 | 81.95 | 81.95 | 79.00 | 79.60 | 79.60 | 19,771 |
| Dec 15, 2023 | 82.45 | 82.45 | 80.40 | 80.60 | 80.60 | 22,636 |
| Dec 14, 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 21,844 |
| Dec 13, 2023 | 84.65 | 86.30 | 83.00 | 83.65 | 83.65 | 14,475 |
| Dec 12, 2023 | 86.00 | 86.35 | 84.50 | 84.65 | 84.65 | 37,064 |
| Dec 11, 2023 | 83.55 | 84.75 | 83.55 | 84.75 | 84.75 | 33,475 |
| Dec 8, 2023 | 81.20 | 84.00 | 81.20 | 83.10 | 83.10 | 31,078 |
| Dec 7, 2023 | 83.30 | 83.45 | 81.90 | 82.75 | 82.75 | 13,443 |
| Dec 6, 2023 | 86.45 | 86.45 | 83.40 | 83.55 | 83.55 | 15,135 |
| Dec 5, 2023 | 86.50 | 86.50 | 84.45 | 85.10 | 85.10 | 14,160 |
| Dec 4, 2023 | 87.45 | 87.45 | 85.00 | 86.15 | 86.15 | 12,976 |
| Dec 1, 2023 | 85.65 | 87.00 | 85.65 | 86.00 | 86.00 | 20,533 |
| Nov 30, 2023 | 88.25 | 89.95 | 86.50 | 87.40 | 87.40 | 14,908 |
| Nov 29, 2023 | 89.90 | 89.90 | 88.10 | 88.25 | 88.25 | 16,688 |
| Nov 28, 2023 | 92.50 | 92.50 | 89.90 | 89.90 | 89.90 | 21,059 |
| Nov 24, 2023 | 95.00 | 95.00 | 91.50 | 91.70 | 91.70 | 20,879 |
| Nov 23, 2023 | 96.75 | 96.75 | 93.30 | 93.35 | 93.35 | 10,857 |
| Nov 22, 2023 | 97.00 | 97.00 | 94.80 | 95.20 | 95.20 | 11,238 |
| Nov 21, 2023 | 98.35 | 98.35 | 95.10 | 96.70 | 96.70 | 9,400 |
| Nov 20, 2023 | 100.00 | 100.05 | 96.65 | 96.65 | 96.65 | 10,538 |
| Nov 17, 2023 | 96.75 | 99.40 | 96.60 | 98.60 | 98.60 | 15,043 |
| Nov 16, 2023 | 99.00 | 99.40 | 96.15 | 98.50 | 98.50 | 6,372 |
| Nov 15, 2023 | 98.45 | 99.40 | 96.00 | 97.65 | 97.65 | 6,800 |
| Nov 13, 2023 | 101.40 | 101.40 | 97.65 | 97.80 | 97.80 | 10,009 |
| Nov 10, 2023 | 99.40 | 99.45 | 97.30 | 98.45 | 98.45 | 5,078 |
| Nov 9, 2023 | 99.20 | 101.15 | 97.25 | 97.50 | 97.50 | 24,978 |
| Nov 8, 2023 | 98.40 | 101.75 | 98.40 | 99.20 | 99.20 | 10,373 |
| Nov 7, 2023 | 101.00 | 101.00 | 97.70 | 99.85 | 99.85 | 7,588 |
| Nov 6, 2023 | 100.50 | 100.50 | 97.50 | 99.70 | 99.70 | 7,739 |
| Nov 3, 2023 | 101.30 | 101.30 | 97.60 | 99.30 | 99.30 | 12,095 |
| Nov 2, 2023 | 99.80 | 101.70 | 97.85 | 99.60 | 99.60 | 8,900 |
| Nov 1, 2023 | 101.85 | 102.45 | 99.80 | 99.80 | 99.80 | 9,449 |
| Oct 31, 2023 | 102.10 | 103.80 | 100.05 | 101.80 | 101.80 | 12,953 |
| Oct 30, 2023 | 106.05 | 106.10 | 102.00 | 102.10 | 102.10 | 6,866 |
| Oct 27, 2023 | 100.80 | 104.70 | 100.80 | 104.05 | 104.05 | 15,205 |
| Oct 26, 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 3,669 |
| Oct 25, 2023 | 104.95 | 106.00 | 104.95 | 104.95 | 104.95 | 2,033 |
| Oct 23, 2023 | 110.95 | 111.40 | 107.10 | 107.10 | 107.10 | 5,825 |
| Oct 20, 2023 | 109.15 | 109.25 | 107.20 | 109.25 | 109.25 | 9,843 |
| Oct 19, 2023 | 107.15 | 107.15 | 105.05 | 107.15 | 107.15 | 9,065 |
| Oct 18, 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 10,338 |
| Oct 17, 2023 | 101.50 | 103.00 | 99.00 | 103.00 | 103.00 | 22,512 |
| Oct 16, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4,981 |
| Oct 13, 2023 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 7,932 |
| Oct 12, 2023 | 105.20 | 105.20 | 105.15 | 105.15 | 105.15 | 4,105 |
| Oct 11, 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 2,474 |
| Oct 10, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 2,356 |
| Oct 9, 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1,665 |
| Oct 6, 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 2,979 |
| Oct 5, 2023 | 116.25 | 116.25 | 116.20 | 116.20 | 116.20 | 3,350 |
| Oct 4, 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 29,438 |
| Oct 3, 2023 | 120.90 | 120.95 | 118.00 | 120.95 | 120.95 | 9,886 |
| Sep 29, 2023 | 121.75 | 121.75 | 118.25 | 118.60 | 118.60 | 10,125 |
| Sep 28, 2023 | 121.15 | 121.20 | 118.05 | 120.15 | 120.15 | 8,106 |
| Sep 27, 2023 | 120.55 | 121.00 | 118.00 | 119.35 | 119.35 | 12,875 |
| Sep 26, 2023 | 121.75 | 121.75 | 117.55 | 118.85 | 118.85 | 9,565 |
| Sep 25, 2023 | 121.20 | 121.20 | 117.75 | 119.55 | 119.55 | 5,400 |
| Sep 22, 2023 | 118.15 | 121.65 | 118.00 | 119.30 | 119.30 | 9,468 |
| Sep 21, 2023 | 119.55 | 121.90 | 117.30 | 119.30 | 119.30 | 6,951 |
| Sep 20, 2023 | 119.10 | 121.00 | 117.05 | 119.55 | 119.55 | 5,353 |
| Sep 18, 2023 | 120.90 | 120.90 | 117.55 | 119.10 | 119.10 | 7,007 |
| Sep 15, 2023 | 120.85 | 121.30 | 116.70 | 119.40 | 119.40 | 11,301 |
| Sep 14, 2023 | 122.40 | 122.40 | 118.35 | 118.95 | 118.95 | 15,457 |
| Sep 13, 2023 | 124.75 | 124.75 | 120.15 | 120.75 | 120.75 | 8,721 |
| Sep 12, 2023 | 126.90 | 126.90 | 122.60 | 122.60 | 122.60 | 5,336 |
| Sep 11, 2023 | 128.40 | 128.40 | 124.00 | 125.10 | 125.10 | 13,428 |
| Sep 8, 2023 | 123.65 | 127.35 | 123.65 | 126.50 | 126.50 | 4,018 |
| Sep 7, 2023 | 127.50 | 127.50 | 123.50 | 125.25 | 125.25 | 10,302 |
| Sep 6, 2023 | 127.95 | 127.95 | 124.45 | 125.00 | 125.00 | 10,880 |
| Sep 5, 2023 | 126.50 | 126.50 | 124.45 | 125.50 | 125.50 | 6,234 |
| Sep 4, 2023 | 123.00 | 125.35 | 120.60 | 124.50 | 124.50 | 10,602 |
| Sep 1, 2023 | 123.70 | 123.70 | 120.35 | 123.05 | 123.05 | 9,904 |
| Aug 31, 2023 | 123.85 | 123.85 | 120.10 | 121.30 | 121.30 | 6,587 |
| Aug 30, 2023 | 117.80 | 122.40 | 117.80 | 121.45 | 121.45 | 5,053 |
| Aug 29, 2023 | 122.60 | 122.65 | 118.00 | 120.00 | 120.00 | 7,829 |
| Aug 28, 2023 | 124.55 | 124.55 | 119.70 | 120.25 | 120.25 | 12,636 |
| Aug 25, 2023 | 122.20 | 122.20 | 119.85 | 122.15 | 122.15 | 9,132 |
| Aug 24, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 1,148 |
| Aug 23, 2023 | 113.00 | 117.50 | 113.00 | 117.50 | 117.50 | 4,147 |
| Aug 22, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 3,831 |
| Aug 21, 2023 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 1,809 |
| Aug 18, 2023 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 2,490 |
| Aug 17, 2023 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 1,660 |
| Aug 16, 2023 | 124.95 | 124.95 | 124.90 | 124.90 | 124.90 | 4,175 |
| Aug 14, 2023 | 132.65 | 132.65 | 127.45 | 127.45 | 127.45 | 28,290 |
| Aug 11, 2023 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 4,136 |
| Aug 10, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2,574 |
| Aug 9, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4,170 |
| Aug 8, 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 5,337 |
| Aug 7, 2023 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 2,700 |
| Aug 4, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2,737 |
| Aug 3, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 3,016 |
| Aug 2, 2023 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 2,035 |
| Aug 1, 2023 | 111.05 | 111.05 | 111.00 | 111.05 | 111.05 | 8,093 |
| Jul 31, 2023 | 108.95 | 108.95 | 106.85 | 108.90 | 108.90 | 17,975 |
| Jul 28, 2023 | 102.70 | 106.85 | 102.70 | 106.85 | 106.85 | 17,551 |
| Jul 27, 2023 | 101.00 | 105.10 | 101.00 | 104.80 | 104.80 | 37,828 |
| Jul 26, 2023 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 6,126 |
| Jul 25, 2023 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 3,142 |
| Jul 24, 2023 | 111.60 | 111.60 | 107.30 | 107.30 | 107.30 | 6,800 |
| Jul 21, 2023 | 111.00 | 111.00 | 109.45 | 109.45 | 109.45 | 17,181 |
| Jul 20, 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 4,583 |
| Jul 19, 2023 | 115.50 | 117.65 | 113.90 | 113.90 | 113.90 | 5,643 |
| Jul 18, 2023 | 118.00 | 119.50 | 115.45 | 116.20 | 116.20 | 10,049 |
| Jul 17, 2023 | 122.45 | 122.45 | 117.75 | 117.80 | 117.80 | 10,558 |
| Jul 14, 2023 | 124.90 | 124.95 | 120.05 | 120.15 | 120.15 | 7,551 |
| Jul 13, 2023 | 124.25 | 125.00 | 121.80 | 122.50 | 122.50 | 6,984 |
| Jul 12, 2023 | 125.15 | 127.45 | 122.65 | 124.25 | 124.25 | 6,057 |
| Jul 11, 2023 | 129.90 | 129.90 | 124.85 | 125.15 | 125.15 | 12,295 |
| Jul 10, 2023 | 127.55 | 127.60 | 123.25 | 127.40 | 127.40 | 7,211 |
| Jul 7, 2023 | 126.80 | 126.80 | 124.30 | 125.10 | 125.10 | 11,920 |
| Jul 6, 2023 | 128.00 | 130.45 | 126.80 | 126.80 | 126.80 | 6,750 |
| Jul 5, 2023 | 131.75 | 134.35 | 129.15 | 129.35 | 129.35 | 9,060 |
| Jul 4, 2023 | 136.85 | 136.85 | 131.55 | 131.75 | 131.75 | 56,571 |
| Jul 3, 2023 | 129.00 | 134.20 | 129.00 | 134.20 | 134.20 | 49,043 |
| Jun 30, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 1,932 |
| Jun 28, 2023 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 1,657 |
| Jun 27, 2023 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 559 |
| Jun 26, 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 786 |
| Jun 23, 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 358 |
| Jun 22, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 575 |
| Jun 21, 2023 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 893 |
| Jun 20, 2023 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1,834 |
| Jun 19, 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 1,112 |
| Jun 16, 2023 | 164.10 | 164.10 | 157.70 | 157.70 | 157.70 | 21,489 |
| Jun 15, 2023 | 160.90 | 160.90 | 160.80 | 160.90 | 160.90 | 20,729 |
| Jun 14, 2023 | 157.75 | 157.75 | 157.50 | 157.75 | 157.75 | 21,104 |
| Jun 13, 2023 | 154.65 | 154.70 | 151.70 | 154.70 | 154.70 | 22,396 |
| Jun 12, 2023 | 151.00 | 151.70 | 147.00 | 151.70 | 151.70 | 13,608 |
| Jun 9, 2023 | 148.75 | 148.80 | 145.00 | 148.75 | 148.75 | 16,865 |
| Jun 8, 2023 | 145.90 | 145.90 | 140.20 | 145.90 | 145.90 | 24,607 |
| Jun 7, 2023 | 143.10 | 143.10 | 138.00 | 143.05 | 143.05 | 16,548 |
| Jun 6, 2023 | 139.90 | 140.30 | 137.55 | 140.30 | 140.30 | 20,596 |
| Jun 5, 2023 | 137.70 | 137.75 | 133.05 | 137.55 | 137.55 | 14,601 |
| Jun 2, 2023 | 135.15 | 135.20 | 129.90 | 135.05 | 135.05 | 11,268 |
| Jun 1, 2023 | 132.60 | 132.60 | 130.00 | 132.55 | 132.55 | 14,151 |
| May 31, 2023 | 130.25 | 130.25 | 127.70 | 130.00 | 130.00 | 10,814 |
| May 30, 2023 | 127.70 | 127.70 | 122.70 | 127.70 | 127.70 | 25,662 |
| May 29, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 10,641 |
| May 26, 2023 | 117.95 | 122.75 | 117.95 | 122.75 | 122.75 | 23,048 |
| May 25, 2023 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 3,899 |
| May 24, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 987 |
| May 23, 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 4,658 |
| May 22, 2023 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 4,479 |
| May 19, 2023 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 1,696 |
| May 18, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 2,350 |
| May 17, 2023 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 2,059 |
| May 16, 2023 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 2,906 |
| May 15, 2023 | 147.05 | 147.05 | 141.35 | 141.35 | 141.35 | 6,303 |
| May 12, 2023 | 147.15 | 150.00 | 144.20 | 144.20 | 144.20 | 19,871 |
| May 11, 2023 | 144.90 | 150.80 | 144.90 | 147.15 | 147.15 | 36,711 |
| May 10, 2023 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 1,410 |
| May 9, 2023 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 2,634 |
| May 8, 2023 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 1,609 |
| May 5, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1,851 |
| May 4, 2023 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1,619 |
| May 3, 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 1,256 |
| May 2, 2023 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 1,594 |
| Apr 28, 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 2,080 |
| Apr 27, 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 579 |
| Apr 26, 2023 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 1,862 |