BSE - Free Realtime Quote • INR
Shoppers Stop Limited (SHOPERSTOP.BO)
As of 11:32 AM GMT+5:30. Market Open.
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 | 719.95 | 719.95 | 708.05 | 710.25 | 710.25 | 497 |
| Apr 25, 2024 | 710.00 | 714.80 | 707.90 | 711.00 | 711.00 | 2,622 |
| Apr 24, 2024 | 714.40 | 718.15 | 709.05 | 714.50 | 714.50 | 1,476 |
| Apr 23, 2024 | 708.00 | 719.85 | 706.00 | 707.20 | 707.20 | 1,888 |
| Apr 22, 2024 | 715.00 | 718.50 | 704.20 | 708.85 | 708.85 | 1,152 |
| Apr 19, 2024 | 690.05 | 712.75 | 688.00 | 709.55 | 709.55 | 1,430 |
| Apr 18, 2024 | 708.50 | 710.00 | 699.70 | 700.60 | 700.60 | 1,362 |
| Apr 16, 2024 | 710.60 | 722.35 | 707.95 | 708.35 | 708.35 | 912 |
| Apr 15, 2024 | 710.05 | 734.05 | 708.75 | 713.45 | 713.45 | 3,392 |
| Apr 12, 2024 | 733.25 | 742.30 | 721.05 | 730.60 | 730.60 | 1,719 |
| Apr 10, 2024 | 752.30 | 752.90 | 738.90 | 743.05 | 743.05 | 3,580 |
| Apr 9, 2024 | 761.05 | 763.05 | 743.50 | 752.30 | 752.30 | 1,441 |
| Apr 8, 2024 | 769.95 | 773.50 | 757.05 | 758.55 | 758.55 | 1,927 |
| Apr 5, 2024 | 760.15 | 770.00 | 748.40 | 760.95 | 760.95 | 2,796 |
| Apr 4, 2024 | 768.05 | 779.45 | 755.00 | 760.15 | 760.15 | 2,655 |
| Apr 3, 2024 | 772.10 | 804.45 | 768.20 | 774.35 | 774.35 | 5,727 |
| Apr 2, 2024 | 772.25 | 778.95 | 765.70 | 768.80 | 768.80 | 1,617 |
| Apr 1, 2024 | 755.00 | 781.45 | 747.50 | 777.20 | 777.20 | 3,147 |
| Mar 28, 2024 | 763.75 | 764.10 | 734.00 | 751.90 | 751.90 | 6,807 |
| Mar 27, 2024 | 772.00 | 806.15 | 752.80 | 773.40 | 773.40 | 5,458 |
| Mar 26, 2024 | 768.95 | 772.70 | 745.00 | 762.30 | 762.30 | 1,026 |
| Mar 22, 2024 | 771.65 | 771.65 | 748.40 | 754.30 | 754.30 | 511 |
| Mar 21, 2024 | 776.95 | 777.95 | 764.00 | 770.25 | 770.25 | 2,365 |
| Mar 20, 2024 | 784.35 | 784.85 | 768.95 | 779.20 | 779.20 | 3,436 |
| Mar 19, 2024 | 759.90 | 785.00 | 751.60 | 776.40 | 776.40 | 17,631 |
| Mar 18, 2024 | 743.25 | 771.50 | 719.40 | 768.50 | 768.50 | 9,164 |
| Mar 15, 2024 | 713.00 | 740.35 | 710.00 | 726.00 | 726.00 | 1,533 |
| Mar 14, 2024 | 705.05 | 734.40 | 705.05 | 720.65 | 720.65 | 1,335 |
| Mar 13, 2024 | 770.95 | 773.30 | 707.00 | 715.15 | 715.15 | 6,290 |
| Mar 12, 2024 | 765.75 | 775.15 | 736.00 | 770.90 | 770.90 | 7,698 |
| Mar 11, 2024 | 755.00 | 788.00 | 755.00 | 770.95 | 770.95 | 24,639 |
| Mar 7, 2024 | 725.30 | 760.00 | 725.30 | 752.95 | 752.95 | 3,693 |
| Mar 6, 2024 | 739.00 | 739.00 | 718.40 | 725.30 | 725.30 | 3,161 |
| Mar 5, 2024 | 719.95 | 740.85 | 715.65 | 739.00 | 739.00 | 2,194 |
| Mar 4, 2024 | 754.95 | 754.95 | 711.95 | 722.60 | 722.60 | 1,542 |
| Mar 1, 2024 | 736.50 | 748.00 | 733.40 | 742.55 | 742.55 | 3,056 |
| Feb 29, 2024 | 734.40 | 743.65 | 734.40 | 741.75 | 741.75 | 1,145 |
| Feb 28, 2024 | 740.05 | 749.50 | 729.60 | 733.75 | 733.75 | 2,725 |
| Feb 27, 2024 | 723.45 | 745.55 | 723.45 | 738.20 | 738.20 | 1,249 |
| Feb 26, 2024 | 733.60 | 746.10 | 733.55 | 738.20 | 738.20 | 1,096 |
| Feb 23, 2024 | 739.95 | 741.95 | 729.10 | 731.25 | 731.25 | 321 |
| Feb 22, 2024 | 733.10 | 744.35 | 730.70 | 733.30 | 733.30 | 1,264 |
| Feb 21, 2024 | 754.45 | 766.70 | 738.50 | 741.85 | 741.85 | 5,910 |
| Feb 20, 2024 | 758.60 | 765.10 | 754.60 | 759.15 | 759.15 | 2,862 |
| Feb 19, 2024 | 744.15 | 772.20 | 744.15 | 760.60 | 760.60 | 7,169 |
| Feb 16, 2024 | 736.60 | 747.10 | 735.35 | 744.15 | 744.15 | 2,880 |
| Feb 15, 2024 | 744.95 | 746.95 | 726.85 | 730.45 | 730.45 | 4,129 |
| Feb 14, 2024 | 711.15 | 743.05 | 711.15 | 740.55 | 740.55 | 1,505 |
| Feb 13, 2024 | 722.65 | 745.95 | 705.80 | 724.20 | 724.20 | 8,885 |
| Feb 12, 2024 | 767.95 | 767.95 | 729.90 | 733.35 | 733.35 | 3,691 |
| Feb 9, 2024 | 760.50 | 766.90 | 740.60 | 746.20 | 746.20 | 10,250 |
| Feb 8, 2024 | 780.00 | 785.00 | 759.30 | 760.45 | 760.45 | 9,162 |
| Feb 7, 2024 | 752.45 | 803.95 | 747.45 | 772.20 | 772.20 | 15,168 |
| Feb 6, 2024 | 747.45 | 762.00 | 745.45 | 751.45 | 751.45 | 13,514 |
| Feb 5, 2024 | 741.50 | 753.50 | 741.05 | 749.60 | 749.60 | 2,117 |
| Feb 2, 2024 | 730.05 | 767.00 | 730.05 | 749.15 | 749.15 | 21,878 |
| Feb 1, 2024 | 751.60 | 756.55 | 733.15 | 748.15 | 748.15 | 5,404 |
| Jan 31, 2024 | 758.55 | 766.20 | 748.05 | 751.40 | 751.40 | 8,960 |
| Jan 30, 2024 | 744.00 | 755.00 | 737.00 | 743.65 | 743.65 | 27,984 |
| Jan 29, 2024 | 705.00 | 745.10 | 698.70 | 740.35 | 740.35 | 55,012 |
| Jan 25, 2024 | 715.05 | 715.50 | 697.20 | 705.65 | 705.65 | 3,225 |
| Jan 24, 2024 | 708.15 | 715.80 | 700.00 | 710.75 | 710.75 | 7,380 |
| Jan 23, 2024 | 710.45 | 714.30 | 696.70 | 708.85 | 708.85 | 2,603 |
| Jan 19, 2024 | 672.00 | 697.15 | 668.15 | 693.45 | 693.45 | 11,733 |
| Jan 17, 2024 | 682.60 | 699.00 | 674.40 | 690.30 | 690.30 | 4,957 |
| Jan 16, 2024 | 703.50 | 705.00 | 691.50 | 696.35 | 696.35 | 1,726 |
| Jan 15, 2024 | 715.00 | 716.55 | 693.15 | 700.85 | 700.85 | 8,923 |
| Jan 12, 2024 | 692.30 | 707.00 | 687.50 | 704.10 | 704.10 | 6,737 |
| Jan 11, 2024 | 686.95 | 700.85 | 676.45 | 695.25 | 695.25 | 2,979 |
| Jan 10, 2024 | 698.45 | 705.10 | 678.95 | 682.30 | 682.30 | 3,877 |
| Jan 9, 2024 | 685.00 | 696.70 | 682.00 | 693.65 | 693.65 | 962 |
| Jan 8, 2024 | 693.30 | 693.30 | 685.00 | 688.65 | 688.65 | 3,348 |
| Jan 5, 2024 | 698.10 | 702.85 | 686.15 | 692.70 | 692.70 | 697 |
| Jan 4, 2024 | 691.40 | 704.60 | 688.00 | 693.80 | 693.80 | 3,096 |
| Jan 3, 2024 | 686.00 | 697.30 | 678.70 | 682.05 | 682.05 | 2,871 |
| Jan 2, 2024 | 682.00 | 687.95 | 677.60 | 685.85 | 685.85 | 1,286 |
| Jan 1, 2024 | 677.50 | 691.75 | 677.50 | 683.50 | 683.50 | 2,261 |
| Dec 29, 2023 | 680.00 | 696.55 | 678.15 | 691.30 | 691.30 | 904 |
| Dec 28, 2023 | 688.00 | 696.95 | 676.05 | 680.35 | 680.35 | 3,852 |
| Dec 27, 2023 | 697.15 | 702.00 | 681.10 | 683.90 | 683.90 | 916 |
| Dec 26, 2023 | 690.00 | 703.90 | 686.45 | 696.15 | 696.15 | 3,283 |
| Dec 22, 2023 | 669.00 | 690.15 | 669.00 | 688.80 | 688.80 | 1,119 |
| Dec 21, 2023 | 656.00 | 671.20 | 656.00 | 658.70 | 658.70 | 1,690 |
| Dec 20, 2023 | 689.95 | 689.95 | 664.35 | 666.20 | 666.20 | 1,370 |
| Dec 19, 2023 | 689.20 | 692.95 | 677.35 | 680.40 | 680.40 | 2,402 |
| Dec 18, 2023 | 710.95 | 710.95 | 682.00 | 684.55 | 684.55 | 4,920 |
| Dec 15, 2023 | 703.05 | 713.85 | 695.00 | 699.90 | 699.90 | 1,093 |
| Dec 14, 2023 | 718.55 | 718.55 | 700.55 | 704.65 | 704.65 | 4,541 |
| Dec 13, 2023 | 700.00 | 711.55 | 691.75 | 710.40 | 710.40 | 894 |
| Dec 12, 2023 | 717.95 | 717.95 | 692.45 | 694.55 | 694.55 | 3,117 |
| Dec 11, 2023 | 716.10 | 720.85 | 706.20 | 711.50 | 711.50 | 5,997 |
| Dec 8, 2023 | 704.50 | 721.80 | 700.35 | 713.40 | 713.40 | 6,586 |
| Dec 7, 2023 | 684.85 | 698.00 | 684.80 | 695.60 | 695.60 | 1,560 |
| Dec 6, 2023 | 682.00 | 693.50 | 676.10 | 681.45 | 681.45 | 2,215 |
| Dec 5, 2023 | 681.45 | 687.60 | 672.75 | 676.60 | 676.60 | 2,122 |
| Dec 4, 2023 | 684.00 | 689.10 | 674.45 | 682.20 | 682.20 | 3,032 |
| Dec 1, 2023 | 698.95 | 698.95 | 676.25 | 682.70 | 682.70 | 2,057 |
| Nov 30, 2023 | 689.00 | 696.00 | 680.45 | 686.15 | 686.15 | 1,034 |
| Nov 29, 2023 | 689.00 | 694.85 | 680.00 | 687.50 | 687.50 | 1,090 |
| Nov 28, 2023 | 679.90 | 692.00 | 672.80 | 686.50 | 686.50 | 5,557 |
| Nov 24, 2023 | 665.25 | 680.00 | 662.15 | 677.10 | 677.10 | 977 |
| Nov 23, 2023 | 662.70 | 670.10 | 660.40 | 664.50 | 664.50 | 745 |
| Nov 22, 2023 | 659.35 | 672.00 | 656.50 | 662.70 | 662.70 | 2,503 |
| Nov 21, 2023 | 655.00 | 662.20 | 655.00 | 659.35 | 659.35 | 816 |
| Nov 20, 2023 | 657.05 | 665.50 | 646.90 | 655.65 | 655.65 | 2,969 |
| Nov 17, 2023 | 676.45 | 676.45 | 657.00 | 658.50 | 658.50 | 3,343 |
| Nov 16, 2023 | 677.75 | 677.75 | 664.55 | 671.05 | 671.05 | 742 |
| Nov 15, 2023 | 665.00 | 675.10 | 650.10 | 665.20 | 665.20 | 9,115 |
| Nov 13, 2023 | 656.55 | 677.00 | 654.50 | 663.50 | 663.50 | 4,144 |
| Nov 10, 2023 | 650.00 | 658.00 | 643.10 | 656.20 | 656.20 | 1,886 |
| Nov 9, 2023 | 657.00 | 657.00 | 645.60 | 654.40 | 654.40 | 490 |
| Nov 8, 2023 | 638.15 | 661.85 | 638.15 | 657.15 | 657.15 | 3,781 |
| Nov 7, 2023 | 631.00 | 644.05 | 631.00 | 638.45 | 638.45 | 1,445 |
| Nov 6, 2023 | 630.25 | 644.60 | 628.00 | 642.35 | 642.35 | 2,465 |
| Nov 3, 2023 | 635.55 | 635.70 | 626.75 | 629.65 | 629.65 | 977 |
| Nov 2, 2023 | 628.05 | 637.55 | 623.00 | 632.50 | 632.50 | 2,679 |
| Nov 1, 2023 | 643.00 | 643.85 | 626.25 | 627.60 | 627.60 | 4,405 |
| Oct 31, 2023 | 703.85 | 703.85 | 626.00 | 640.85 | 640.85 | 6,988 |
| Oct 30, 2023 | 650.95 | 650.95 | 631.90 | 638.90 | 638.90 | 652 |
| Oct 27, 2023 | 645.65 | 651.90 | 637.20 | 638.85 | 638.85 | 5,114 |
| Oct 26, 2023 | 633.05 | 653.40 | 624.55 | 652.10 | 652.10 | 1,380 |
| Oct 25, 2023 | 652.35 | 657.50 | 624.30 | 642.10 | 642.10 | 7,083 |
| Oct 23, 2023 | 665.75 | 665.75 | 650.00 | 652.35 | 652.35 | 5,609 |
| Oct 20, 2023 | 675.00 | 675.00 | 660.00 | 665.75 | 665.75 | 5,576 |
| Oct 19, 2023 | 660.00 | 687.00 | 653.85 | 677.75 | 677.75 | 25,237 |
| Oct 18, 2023 | 687.70 | 697.00 | 676.00 | 690.05 | 690.05 | 2,736 |
| Oct 17, 2023 | 689.10 | 690.85 | 680.00 | 683.35 | 683.35 | 2,120 |
| Oct 16, 2023 | 692.15 | 693.00 | 686.45 | 688.80 | 688.80 | 2,094 |
| Oct 13, 2023 | 691.00 | 695.00 | 679.00 | 692.15 | 692.15 | 4,794 |
| Oct 12, 2023 | 679.95 | 702.00 | 666.45 | 695.85 | 695.85 | 13,055 |
| Oct 11, 2023 | 660.00 | 674.00 | 659.95 | 669.40 | 669.40 | 577 |
| Oct 10, 2023 | 659.10 | 665.40 | 653.95 | 658.20 | 658.20 | 2,213 |
| Oct 9, 2023 | 660.00 | 667.45 | 652.40 | 654.80 | 654.80 | 3,868 |
| Oct 6, 2023 | 680.00 | 681.95 | 665.85 | 670.15 | 670.15 | 1,726 |
| Oct 5, 2023 | 676.55 | 685.45 | 674.10 | 679.15 | 679.15 | 3,216 |
| Oct 4, 2023 | 682.25 | 684.50 | 672.20 | 676.25 | 676.25 | 1,736 |
| Oct 3, 2023 | 684.10 | 688.15 | 672.20 | 683.95 | 683.95 | 4,240 |
| Sep 29, 2023 | 665.10 | 687.00 | 655.00 | 684.65 | 684.65 | 6,205 |
| Sep 28, 2023 | 674.35 | 676.00 | 661.85 | 665.10 | 665.10 | 4,346 |
| Sep 27, 2023 | 676.00 | 688.40 | 666.25 | 670.45 | 670.45 | 3,742 |
| Sep 26, 2023 | 694.85 | 694.90 | 680.10 | 684.75 | 684.75 | 3,534 |
| Sep 25, 2023 | 688.45 | 692.60 | 678.60 | 689.80 | 689.80 | 2,202 |
| Sep 22, 2023 | 695.55 | 700.55 | 683.45 | 689.40 | 689.40 | 2,621 |
| Sep 21, 2023 | 700.00 | 705.10 | 686.15 | 694.35 | 694.35 | 2,996 |
| Sep 20, 2023 | 700.30 | 707.40 | 691.45 | 704.60 | 704.60 | 1,224 |
| Sep 18, 2023 | 709.40 | 711.00 | 698.00 | 702.10 | 702.10 | 2,436 |
| Sep 15, 2023 | 712.65 | 718.30 | 698.00 | 707.05 | 707.05 | 7,578 |
| Sep 14, 2023 | 691.90 | 713.00 | 691.20 | 711.40 | 711.40 | 12,688 |
| Sep 13, 2023 | 707.00 | 713.20 | 684.75 | 692.60 | 692.60 | 13,963 |
| Sep 12, 2023 | 720.70 | 720.70 | 693.35 | 708.00 | 708.00 | 16,536 |
| Sep 11, 2023 | 710.20 | 723.60 | 710.20 | 716.75 | 716.75 | 3,778 |
| Sep 8, 2023 | 724.95 | 726.85 | 710.35 | 714.50 | 714.50 | 5,660 |
| Sep 7, 2023 | 720.00 | 720.70 | 710.00 | 711.25 | 711.25 | 3,078 |
| Sep 6, 2023 | 728.00 | 728.00 | 708.00 | 716.70 | 716.70 | 6,058 |
| Sep 5, 2023 | 726.60 | 735.00 | 725.10 | 728.85 | 728.85 | 3,954 |
| Sep 4, 2023 | 731.95 | 731.95 | 718.40 | 725.45 | 725.45 | 15,689 |
| Sep 1, 2023 | 728.00 | 731.00 | 721.00 | 725.00 | 725.00 | 3,046 |
| Aug 31, 2023 | 722.95 | 729.65 | 714.35 | 726.75 | 726.75 | 6,030 |
| Aug 30, 2023 | 718.00 | 724.50 | 706.35 | 715.90 | 715.90 | 15,049 |
| Aug 29, 2023 | 719.75 | 724.25 | 714.50 | 718.60 | 718.60 | 3,020 |
| Aug 28, 2023 | 710.05 | 727.00 | 702.15 | 719.50 | 719.50 | 14,664 |
| Aug 25, 2023 | 799.85 | 799.85 | 701.35 | 708.85 | 708.85 | 59,805 |
| Aug 24, 2023 | 791.55 | 818.00 | 791.55 | 811.45 | 811.45 | 3,908 |
| Aug 23, 2023 | 784.00 | 805.30 | 784.00 | 801.70 | 801.70 | 2,690 |
| Aug 22, 2023 | 792.05 | 795.20 | 783.95 | 789.95 | 789.95 | 8,305 |
| Aug 21, 2023 | 790.05 | 801.85 | 782.40 | 794.85 | 794.85 | 12,287 |
| Aug 18, 2023 | 809.75 | 809.75 | 786.60 | 798.20 | 798.20 | 2,749 |
| Aug 17, 2023 | 823.85 | 825.70 | 805.00 | 808.75 | 808.75 | 488 |
| Aug 16, 2023 | 800.55 | 831.45 | 800.55 | 814.80 | 814.80 | 5,292 |
| Aug 14, 2023 | 799.85 | 855.00 | 799.85 | 815.35 | 815.35 | 10,379 |
| Aug 11, 2023 | 808.60 | 823.45 | 794.30 | 816.15 | 816.15 | 4,115 |
| Aug 10, 2023 | 801.65 | 821.95 | 800.45 | 807.40 | 807.40 | 6,029 |
| Aug 9, 2023 | 816.90 | 889.75 | 779.45 | 800.35 | 800.35 | 24,642 |
| Aug 8, 2023 | 812.05 | 815.00 | 800.75 | 805.55 | 805.55 | 1,425 |
| Aug 7, 2023 | 792.05 | 818.00 | 788.30 | 815.65 | 815.65 | 3,137 |
| Aug 4, 2023 | 814.80 | 816.70 | 794.45 | 803.35 | 803.35 | 2,027 |
| Aug 3, 2023 | 807.30 | 814.50 | 803.20 | 812.20 | 812.20 | 3,380 |
| Jul 28, 2023 | 797.90 | 797.90 | 783.00 | 784.95 | 784.95 | 2,518 |
| Jul 26, 2023 | 760.80 | 793.60 | 756.95 | 790.55 | 790.55 | 2,912 |
| Jul 24, 2023 | 784.25 | 786.15 | 759.00 | 761.90 | 761.90 | 1,853 |
| Jul 21, 2023 | 774.75 | 799.25 | 774.45 | 780.65 | 780.65 | 1,846 |
| Jul 20, 2023 | 762.35 | 795.35 | 762.35 | 790.55 | 790.55 | 4,401 |
| Jul 19, 2023 | 782.80 | 795.00 | 771.60 | 773.15 | 773.15 | 2,861 |
| Jul 17, 2023 | 814.90 | 818.35 | 785.80 | 796.40 | 796.40 | 3,624 |
| Jul 14, 2023 | 820.95 | 826.05 | 806.05 | 810.40 | 810.40 | 588 |
| Jul 10, 2023 | 798.60 | 829.70 | 798.60 | 810.10 | 810.10 | 4,261 |
| Jul 7, 2023 | 812.35 | 818.50 | 807.70 | 815.80 | 815.80 | 3,276 |
| Jun 30, 2023 | 784.05 | 818.50 | 784.05 | 814.25 | 814.25 | 10,680 |
| Jun 28, 2023 | 799.30 | 806.60 | 786.75 | 791.85 | 791.85 | 1,911 |
| Jun 27, 2023 | 796.60 | 808.70 | 775.40 | 801.10 | 801.10 | 5,184 |
| Jun 26, 2023 | 810.00 | 810.00 | 779.50 | 790.75 | 790.75 | 3,392 |
| Jun 23, 2023 | 806.50 | 809.45 | 792.60 | 800.50 | 800.50 | 2,339 |
| Jun 22, 2023 | 813.50 | 827.20 | 799.30 | 807.10 | 807.10 | 9,101 |
| Jun 21, 2023 | 802.20 | 813.95 | 799.00 | 810.10 | 810.10 | 4,582 |
| Jun 20, 2023 | 802.40 | 811.05 | 788.05 | 799.55 | 799.55 | 3,236 |
| Jun 19, 2023 | 778.20 | 814.00 | 778.20 | 804.15 | 804.15 | 3,966 |
| Jun 16, 2023 | 770.00 | 805.00 | 770.00 | 780.15 | 780.15 | 3,931 |
| Jun 15, 2023 | 776.05 | 788.60 | 776.05 | 784.90 | 784.90 | 3,794 |
| Jun 14, 2023 | 775.05 | 781.00 | 768.00 | 775.15 | 775.15 | 3,434 |
| Jun 13, 2023 | 781.95 | 793.00 | 765.80 | 772.70 | 772.70 | 6,288 |
| Jun 12, 2023 | 778.50 | 787.00 | 771.55 | 779.60 | 779.60 | 1,523 |
| Jun 9, 2023 | 774.25 | 783.45 | 772.10 | 778.45 | 778.45 | 1,166 |
| Jun 8, 2023 | 775.05 | 786.10 | 762.55 | 777.35 | 777.35 | 3,484 |
| Jun 7, 2023 | 790.05 | 799.00 | 763.45 | 779.95 | 779.95 | 3,413 |
| Jun 6, 2023 | 777.50 | 795.50 | 774.10 | 790.50 | 790.50 | 2,084 |
| Jun 5, 2023 | 772.50 | 787.90 | 771.20 | 777.10 | 777.10 | 5,103 |
| Jun 2, 2023 | 749.85 | 773.40 | 749.85 | 772.20 | 772.20 | 1,784 |
| Jun 1, 2023 | 760.00 | 766.50 | 754.00 | 763.65 | 763.65 | 17,461 |
| May 31, 2023 | 760.00 | 764.55 | 742.95 | 760.55 | 760.55 | 17,642 |
| May 30, 2023 | 765.00 | 765.00 | 750.25 | 753.35 | 753.35 | 15,585 |
| May 26, 2023 | 750.50 | 755.00 | 744.80 | 750.20 | 750.20 | 305,669 |
| May 25, 2023 | 749.50 | 750.70 | 737.65 | 750.35 | 750.35 | 2,769 |
| May 24, 2023 | 742.00 | 749.10 | 726.95 | 745.70 | 745.70 | 6,645 |
| May 23, 2023 | 731.70 | 745.20 | 730.35 | 743.45 | 743.45 | 1,044 |
| May 22, 2023 | 712.05 | 740.00 | 712.05 | 731.70 | 731.70 | 5,765 |
| May 19, 2023 | 725.00 | 729.60 | 713.30 | 725.10 | 725.10 | 2,973 |
| May 17, 2023 | 704.25 | 733.90 | 701.80 | 729.55 | 729.55 | 8,833 |
| May 16, 2023 | 701.00 | 710.55 | 695.65 | 705.20 | 705.20 | 4,966 |
| May 15, 2023 | 693.80 | 718.15 | 693.45 | 700.90 | 700.90 | 10,435 |
| May 12, 2023 | 699.00 | 699.00 | 681.35 | 693.80 | 693.80 | 1,810 |
| May 11, 2023 | 689.95 | 693.45 | 677.80 | 689.30 | 689.30 | 2,993 |
| May 10, 2023 | 678.50 | 698.25 | 676.00 | 678.50 | 678.50 | 2,971 |
| May 9, 2023 | 687.15 | 696.00 | 676.55 | 693.35 | 693.35 | 2,179 |
| May 8, 2023 | 686.00 | 689.30 | 677.55 | 683.30 | 683.30 | 2,293 |
| May 5, 2023 | 677.00 | 688.40 | 670.85 | 685.15 | 685.15 | 4,547 |
| May 4, 2023 | 674.00 | 690.00 | 672.80 | 685.30 | 685.30 | 3,664 |
| May 3, 2023 | 687.50 | 693.85 | 671.95 | 674.80 | 674.80 | 2,089 |
| May 2, 2023 | 665.60 | 719.40 | 665.60 | 685.65 | 685.65 | 9,447 |
| Apr 28, 2023 | 660.00 | 672.70 | 644.25 | 662.30 | 662.30 | 13,374 |
| Apr 27, 2023 | 634.95 | 653.35 | 631.75 | 645.35 | 645.35 | 232,992 |
| Apr 26, 2023 | 634.95 | 634.95 | 610.60 | 617.70 | 617.70 | 1,492 |