NSE - Delayed Quote • INR
Sterling Tools Limited (STERTOOLS.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 | 356.75 | 359.85 | 353.00 | 354.45 | 354.45 | 36,778 |
| Apr 25, 2024 | 357.25 | 360.00 | 355.55 | 356.75 | 356.75 | 35,061 |
| Apr 24, 2024 | 357.05 | 361.50 | 355.10 | 357.25 | 357.25 | 40,785 |
| Apr 23, 2024 | 355.80 | 364.95 | 355.80 | 359.05 | 359.05 | 72,151 |
| Apr 22, 2024 | 368.10 | 368.10 | 352.10 | 355.55 | 355.55 | 85,079 |
| Apr 19, 2024 | 364.00 | 366.20 | 357.00 | 361.75 | 361.75 | 178,264 |
| Apr 18, 2024 | 338.95 | 385.60 | 336.00 | 367.10 | 367.10 | 1,901,479 |
| Apr 16, 2024 | 330.55 | 343.80 | 330.10 | 336.50 | 336.50 | 43,347 |
| Apr 15, 2024 | 339.00 | 339.85 | 326.65 | 332.20 | 332.20 | 56,896 |
| Apr 12, 2024 | 344.00 | 345.60 | 339.55 | 341.30 | 341.30 | 36,922 |
| Apr 10, 2024 | 356.15 | 359.40 | 342.00 | 345.05 | 345.05 | 94,589 |
| Apr 9, 2024 | 359.00 | 362.75 | 350.55 | 356.80 | 356.80 | 28,180 |
| Apr 8, 2024 | 364.00 | 364.30 | 354.00 | 359.00 | 359.00 | 45,268 |
| Apr 5, 2024 | 354.90 | 360.00 | 350.80 | 359.50 | 359.50 | 46,756 |
| Apr 4, 2024 | 351.30 | 354.00 | 349.65 | 352.95 | 352.95 | 35,556 |
| Apr 3, 2024 | 349.45 | 355.20 | 349.45 | 351.30 | 351.30 | 44,553 |
| Apr 2, 2024 | 346.60 | 357.70 | 339.25 | 353.45 | 353.45 | 80,529 |
| Apr 1, 2024 | 309.00 | 357.00 | 309.00 | 346.60 | 346.60 | 358,474 |
| Mar 28, 2024 | 315.95 | 321.30 | 304.35 | 306.55 | 306.55 | 110,396 |
| Mar 27, 2024 | 321.50 | 324.35 | 312.85 | 314.35 | 314.35 | 79,843 |
| Mar 26, 2024 | 328.75 | 328.75 | 317.05 | 318.70 | 318.70 | 58,248 |
| Mar 22, 2024 | 324.85 | 331.00 | 324.85 | 328.75 | 328.75 | 33,602 |
| Mar 21, 2024 | 324.90 | 326.10 | 320.45 | 323.70 | 323.70 | 25,456 |
| Mar 20, 2024 | 328.00 | 328.00 | 319.50 | 320.55 | 320.55 | 28,315 |
| Mar 19, 2024 | 325.65 | 330.00 | 320.80 | 325.70 | 325.70 | 31,782 |
| Mar 18, 2024 | 331.80 | 334.00 | 321.10 | 323.35 | 323.35 | 35,157 |
| Mar 15, 2024 | 330.00 | 335.95 | 327.55 | 331.80 | 331.80 | 40,207 |
| Mar 14, 2024 | 322.25 | 333.85 | 313.00 | 330.05 | 330.05 | 44,000 |
| Mar 13, 2024 | 345.00 | 345.55 | 315.10 | 322.30 | 322.30 | 98,322 |
| Mar 12, 2024 | 336.50 | 345.90 | 333.45 | 343.50 | 343.50 | 63,255 |
| Mar 11, 2024 | 353.00 | 354.00 | 335.00 | 336.05 | 336.05 | 69,433 |
| Mar 7, 2024 | 353.25 | 353.25 | 345.00 | 351.55 | 351.55 | 24,766 |
| Mar 6, 2024 | 358.55 | 359.95 | 344.00 | 348.05 | 348.05 | 57,048 |
| Mar 5, 2024 | 363.45 | 366.70 | 354.60 | 358.20 | 358.20 | 27,200 |
| Mar 4, 2024 | 369.95 | 371.80 | 362.00 | 363.10 | 363.10 | 35,605 |
| Mar 1, 2024 | 352.35 | 377.40 | 352.35 | 370.90 | 370.90 | 189,044 |
| Feb 29, 2024 | 363.40 | 366.20 | 351.90 | 352.35 | 352.35 | 35,335 |
| Feb 28, 2024 | 368.65 | 372.75 | 358.10 | 363.40 | 363.40 | 57,200 |
| Feb 27, 2024 | 369.00 | 372.00 | 363.10 | 367.60 | 367.60 | 41,142 |
| Feb 26, 2024 | 362.10 | 370.40 | 360.85 | 368.35 | 368.35 | 97,616 |
| Feb 23, 2024 | 354.05 | 365.30 | 354.05 | 361.90 | 361.90 | 119,228 |
| Feb 22, 2024 | 346.10 | 352.70 | 341.25 | 351.40 | 351.40 | 42,848 |
| Feb 21, 2024 | 354.00 | 355.70 | 344.75 | 345.90 | 345.90 | 55,291 |
| Feb 20, 2024 | 359.45 | 359.45 | 351.30 | 352.55 | 352.55 | 44,383 |
| Feb 19, 2024 | 366.25 | 366.25 | 354.20 | 355.85 | 355.85 | 60,685 |
| Feb 16, 2024 | 356.00 | 366.90 | 351.00 | 363.70 | 363.70 | 60,889 |
| Feb 15, 2024 | 357.10 | 357.70 | 352.35 | 353.85 | 353.85 | 26,746 |
| Feb 14, 2024 | 350.00 | 358.00 | 347.85 | 354.70 | 354.70 | 37,143 |
| Feb 13, 2024 | 337.50 | 364.85 | 334.25 | 349.60 | 349.60 | 55,675 |
| Feb 12, 2024 | 362.65 | 362.75 | 336.30 | 337.50 | 337.50 | 119,430 |
| Feb 9, 2024 | 367.85 | 367.85 | 352.55 | 357.80 | 357.80 | 54,551 |
| Feb 8, 2024 | 366.55 | 372.55 | 363.10 | 364.60 | 364.60 | 53,397 |
| Feb 7, 2024 | 373.20 | 374.85 | 366.55 | 368.90 | 368.90 | 50,578 |
| Feb 6, 2024 | 374.90 | 375.70 | 365.75 | 370.15 | 370.15 | 80,453 |
| Feb 5, 2024 | 371.65 | 373.70 | 366.55 | 372.25 | 372.25 | 86,893 |
| Feb 2, 2024 | 373.00 | 373.00 | 363.15 | 364.50 | 364.50 | 112,872 |
| Feb 1, 2024 | 381.05 | 385.00 | 365.00 | 368.00 | 368.00 | 126,985 |
| Jan 31, 2024 | 376.10 | 382.00 | 374.60 | 378.60 | 378.60 | 50,656 |
| Jan 30, 2024 | 371.05 | 376.75 | 368.00 | 373.10 | 373.10 | 61,431 |
| Jan 29, 2024 | 385.60 | 386.95 | 368.10 | 370.05 | 370.05 | 116,732 |
| Jan 25, 2024 | 380.10 | 389.00 | 379.35 | 385.65 | 385.65 | 55,030 |
| Jan 24, 2024 | 370.00 | 379.00 | 369.95 | 377.10 | 377.10 | 42,027 |
| Jan 23, 2024 | 389.95 | 393.85 | 370.00 | 371.95 | 371.95 | 103,698 |
| Jan 19, 2024 | 394.05 | 399.25 | 389.55 | 391.45 | 391.45 | 45,865 |
| Jan 18, 2024 | 390.00 | 397.55 | 376.40 | 393.85 | 393.85 | 105,199 |
| Jan 17, 2024 | 389.50 | 397.65 | 383.00 | 385.95 | 385.95 | 137,251 |
| Jan 16, 2024 | 401.50 | 405.45 | 385.00 | 389.60 | 389.60 | 153,764 |
| Jan 15, 2024 | 410.00 | 410.00 | 397.95 | 401.50 | 401.50 | 79,836 |
| Jan 12, 2024 | 405.80 | 409.95 | 404.00 | 404.85 | 404.85 | 61,563 |
| Jan 11, 2024 | 409.00 | 412.00 | 400.55 | 405.80 | 405.80 | 93,240 |
| Jan 10, 2024 | 412.90 | 413.35 | 402.00 | 408.15 | 408.15 | 119,186 |
| Jan 9, 2024 | 416.20 | 418.90 | 405.50 | 408.75 | 408.75 | 133,433 |
| Jan 8, 2024 | 415.00 | 424.00 | 412.05 | 414.65 | 414.65 | 348,483 |
| Jan 5, 2024 | 405.95 | 411.60 | 396.05 | 407.75 | 407.75 | 871,212 |
| Jan 4, 2024 | 363.00 | 400.00 | 362.20 | 384.90 | 384.90 | 772,122 |
| Jan 3, 2024 | 361.55 | 366.85 | 359.95 | 360.50 | 360.50 | 71,603 |
| Jan 2, 2024 | 369.35 | 369.85 | 354.50 | 361.55 | 361.55 | 104,481 |
| Jan 1, 2024 | 359.90 | 369.00 | 359.90 | 364.05 | 364.05 | 142,137 |
| Dec 29, 2023 | 346.05 | 365.00 | 346.05 | 356.95 | 356.95 | 402,005 |
| Dec 28, 2023 | 345.00 | 345.30 | 340.30 | 342.60 | 342.60 | 21,617 |
| Dec 27, 2023 | 344.80 | 348.25 | 340.95 | 343.35 | 343.35 | 47,947 |
| Dec 26, 2023 | 344.35 | 347.00 | 341.15 | 344.85 | 344.85 | 31,009 |
| Dec 22, 2023 | 342.50 | 345.85 | 341.15 | 343.00 | 343.00 | 18,072 |
| Dec 21, 2023 | 332.05 | 343.50 | 332.05 | 341.25 | 341.25 | 19,476 |
| Dec 20, 2023 | 346.45 | 348.20 | 335.10 | 338.60 | 338.60 | 55,530 |
| Dec 19, 2023 | 345.10 | 349.20 | 343.45 | 345.05 | 345.05 | 32,084 |
| Dec 18, 2023 | 341.00 | 350.00 | 341.00 | 345.85 | 345.85 | 41,454 |
| Dec 15, 2023 | 344.35 | 347.50 | 340.00 | 343.45 | 343.45 | 43,064 |
| Dec 14, 2023 | 349.90 | 352.70 | 340.40 | 343.00 | 343.00 | 103,828 |
| Dec 13, 2023 | 363.25 | 363.25 | 344.15 | 347.90 | 347.90 | 80,226 |
| Dec 12, 2023 | 349.55 | 368.00 | 345.00 | 358.40 | 358.40 | 246,225 |
| Dec 11, 2023 | 345.85 | 353.00 | 345.85 | 348.15 | 348.15 | 63,560 |
| Dec 8, 2023 | 345.90 | 350.90 | 340.00 | 345.40 | 345.40 | 48,577 |
| Dec 7, 2023 | 359.35 | 359.35 | 341.00 | 345.65 | 345.65 | 122,188 |
| Dec 6, 2023 | 341.90 | 346.70 | 335.00 | 336.30 | 336.30 | 77,438 |
| Dec 5, 2023 | 344.40 | 345.20 | 339.15 | 340.55 | 340.55 | 50,631 |
| Dec 4, 2023 | 343.75 | 348.00 | 341.00 | 343.20 | 343.20 | 28,751 |
| Dec 1, 2023 | 346.80 | 349.15 | 338.15 | 340.95 | 340.95 | 80,042 |
| Nov 30, 2023 | 350.40 | 353.00 | 343.35 | 345.45 | 345.45 | 43,688 |
| Nov 29, 2023 | 350.95 | 354.15 | 346.00 | 348.50 | 348.50 | 40,384 |
| Nov 28, 2023 | 350.00 | 356.65 | 348.00 | 349.55 | 349.55 | 33,841 |
| Nov 24, 2023 | 357.70 | 360.35 | 347.30 | 353.50 | 353.50 | 51,061 |
| Nov 23, 2023 | 363.80 | 366.00 | 355.80 | 357.70 | 357.70 | 38,122 |
| Nov 22, 2023 | 362.00 | 368.00 | 360.00 | 361.60 | 361.60 | 118,774 |
| Nov 21, 2023 | 347.95 | 364.00 | 343.10 | 360.90 | 360.90 | 228,870 |
| Nov 20, 2023 | 338.95 | 346.45 | 335.85 | 344.45 | 344.45 | 34,150 |
| Nov 17, 2023 | 343.80 | 344.40 | 336.75 | 338.35 | 338.35 | 32,366 |
| Nov 16, 2023 | 340.00 | 344.15 | 337.75 | 342.30 | 342.30 | 39,114 |
| Nov 15, 2023 | 328.95 | 348.50 | 328.95 | 339.65 | 339.65 | 91,164 |
| Nov 13, 2023 | 334.90 | 336.10 | 325.25 | 327.45 | 327.45 | 45,382 |
| Nov 10, 2023 | 325.65 | 333.00 | 324.75 | 330.85 | 330.85 | 29,317 |
| Nov 9, 2023 | 330.10 | 333.05 | 322.10 | 323.70 | 323.70 | 39,863 |
| Nov 8, 2023 | 328.40 | 332.55 | 326.00 | 329.75 | 329.75 | 55,941 |
| Nov 7, 2023 | 341.30 | 343.75 | 324.40 | 326.30 | 326.30 | 113,632 |
| Nov 6, 2023 | 344.70 | 345.35 | 341.10 | 342.25 | 342.25 | 26,855 |
| Nov 3, 2023 | 336.00 | 343.30 | 333.50 | 340.10 | 340.10 | 54,932 |
| Nov 2, 2023 | 332.90 | 337.00 | 327.50 | 331.90 | 331.90 | 43,954 |
| Nov 1, 2023 | 344.85 | 348.00 | 314.55 | 328.10 | 328.10 | 224,829 |
| Oct 31, 2023 | 349.95 | 354.95 | 337.20 | 340.20 | 340.20 | 183,402 |
| Oct 30, 2023 | 355.25 | 364.00 | 355.25 | 363.15 | 363.15 | 31,229 |
| Oct 27, 2023 | 344.00 | 360.00 | 344.00 | 355.25 | 355.25 | 29,010 |
| Oct 26, 2023 | 350.00 | 351.65 | 340.40 | 346.95 | 346.95 | 44,191 |
| Oct 25, 2023 | 354.10 | 359.90 | 350.10 | 352.35 | 352.35 | 35,098 |
| Oct 23, 2023 | 368.75 | 371.20 | 350.80 | 353.30 | 353.30 | 58,913 |
| Oct 20, 2023 | 373.90 | 375.00 | 365.85 | 368.00 | 368.00 | 32,863 |
| Oct 19, 2023 | 369.40 | 377.00 | 369.40 | 373.90 | 373.90 | 32,324 |
| Oct 18, 2023 | 380.00 | 382.70 | 364.10 | 368.95 | 368.95 | 66,145 |
| Oct 17, 2023 | 382.70 | 387.45 | 379.00 | 380.40 | 380.40 | 54,143 |
| Oct 16, 2023 | 382.05 | 388.95 | 378.15 | 381.35 | 381.35 | 73,982 |
| Oct 13, 2023 | 365.60 | 405.00 | 365.60 | 379.40 | 379.40 | 285,382 |
| Oct 12, 2023 | 378.40 | 378.40 | 367.00 | 368.55 | 368.55 | 28,622 |
| Oct 11, 2023 | 365.05 | 384.15 | 365.00 | 376.00 | 376.00 | 86,975 |
| Oct 10, 2023 | 368.30 | 369.80 | 363.45 | 365.05 | 365.05 | 14,657 |
| Oct 9, 2023 | 373.00 | 373.15 | 350.10 | 363.45 | 363.45 | 40,648 |
| Oct 6, 2023 | 373.05 | 376.25 | 369.35 | 374.30 | 374.30 | 21,914 |
| Oct 5, 2023 | 356.40 | 375.60 | 356.40 | 369.35 | 369.35 | 33,514 |
| Oct 4, 2023 | 376.40 | 377.40 | 365.05 | 374.15 | 374.15 | 40,983 |
| Oct 3, 2023 | 380.80 | 380.80 | 374.15 | 376.35 | 376.35 | 27,606 |
| Sep 29, 2023 | 379.65 | 383.95 | 375.50 | 376.95 | 376.95 | 55,495 |
| Sep 28, 2023 | 365.00 | 390.00 | 365.00 | 374.65 | 374.65 | 209,381 |
| Sep 27, 2023 | 359.00 | 365.00 | 356.55 | 362.40 | 362.40 | 23,295 |
| Sep 26, 2023 | 361.10 | 368.25 | 356.10 | 359.75 | 359.75 | 33,783 |
| Sep 25, 2023 | 359.40 | 364.00 | 356.20 | 359.05 | 359.05 | 27,081 |
| Sep 22, 2023 | 369.95 | 369.95 | 355.40 | 358.15 | 358.15 | 84,626 |
| Sep 21, 2023 | 369.00 | 373.90 | 364.00 | 366.00 | 366.00 | 28,791 |
| Sep 20, 2023 | 374.00 | 381.60 | 367.30 | 369.30 | 369.30 | 68,177 |
| Sep 18, 2023 | 378.85 | 383.20 | 373.50 | 379.25 | 379.25 | 71,387 |
| Sep 15, 2023 | 376.60 | 384.20 | 372.80 | 378.00 | 378.00 | 49,330 |
| Sep 14, 2023 | 374.85 | 378.70 | 366.90 | 373.85 | 373.85 | 59,814 |
| Sep 13, 2023 | 369.90 | 374.95 | 358.80 | 371.15 | 371.15 | 103,123 |
| Sep 12, 2023 | 389.90 | 391.05 | 358.00 | 367.05 | 367.05 | 270,202 |
| Sep 11, 2023 | 2.00 Dividend | |||||
| Sep 11, 2023 | 370.45 | 394.90 | 370.45 | 387.55 | 387.55 | 468,949 |
| Sep 8, 2023 | 374.10 | 377.85 | 366.00 | 368.80 | 366.80 | 66,762 |
| Sep 7, 2023 | 379.00 | 379.00 | 371.80 | 372.90 | 370.88 | 47,143 |
| Sep 6, 2023 | 385.00 | 385.00 | 376.00 | 378.35 | 376.30 | 56,311 |
| Sep 5, 2023 | 383.80 | 392.95 | 370.05 | 382.85 | 380.77 | 251,914 |
| Sep 4, 2023 | 380.00 | 384.30 | 375.00 | 378.65 | 376.60 | 97,152 |
| Sep 1, 2023 | 376.00 | 384.00 | 372.00 | 375.05 | 373.02 | 146,065 |
| Aug 31, 2023 | 366.70 | 380.00 | 365.90 | 373.15 | 371.13 | 203,515 |
| Aug 30, 2023 | 365.00 | 372.95 | 360.50 | 366.00 | 364.02 | 133,304 |
| Aug 29, 2023 | 365.45 | 369.60 | 361.50 | 363.05 | 361.08 | 98,624 |
| Aug 28, 2023 | 348.00 | 369.80 | 343.00 | 365.15 | 363.17 | 303,700 |
| Aug 25, 2023 | 347.95 | 349.10 | 343.05 | 346.75 | 344.87 | 36,875 |
| Aug 24, 2023 | 348.20 | 352.50 | 344.75 | 348.45 | 346.56 | 43,588 |
| Aug 23, 2023 | 346.90 | 348.30 | 343.10 | 345.95 | 344.07 | 30,040 |
| Aug 22, 2023 | 344.60 | 348.95 | 342.00 | 343.40 | 341.54 | 30,720 |
| Aug 21, 2023 | 340.35 | 349.50 | 340.35 | 344.60 | 342.73 | 32,966 |
| Aug 18, 2023 | 341.90 | 349.00 | 338.35 | 342.05 | 340.20 | 38,430 |
| Aug 17, 2023 | 352.00 | 356.75 | 343.80 | 346.10 | 344.22 | 52,139 |
| Aug 16, 2023 | 358.10 | 360.05 | 350.20 | 352.45 | 350.54 | 50,371 |
| Aug 14, 2023 | 342.60 | 357.70 | 335.80 | 353.20 | 351.28 | 102,592 |
| Aug 11, 2023 | 340.55 | 348.00 | 340.55 | 342.55 | 340.69 | 31,725 |
| Aug 10, 2023 | 350.70 | 350.95 | 343.50 | 344.75 | 342.88 | 46,827 |
| Aug 9, 2023 | 345.00 | 352.60 | 342.70 | 348.80 | 346.91 | 41,196 |
| Aug 8, 2023 | 351.00 | 353.40 | 342.50 | 344.00 | 342.13 | 70,217 |
| Aug 7, 2023 | 354.05 | 358.50 | 347.20 | 349.10 | 347.21 | 63,582 |
| Aug 4, 2023 | 362.00 | 364.80 | 348.00 | 354.05 | 352.13 | 131,082 |
| Aug 3, 2023 | 362.05 | 368.00 | 347.30 | 362.25 | 360.29 | 316,025 |
| Aug 2, 2023 | 354.90 | 358.35 | 350.80 | 357.25 | 355.31 | 75,445 |
| Aug 1, 2023 | 336.85 | 357.00 | 336.85 | 353.60 | 351.68 | 147,309 |
| Jul 31, 2023 | 349.95 | 354.50 | 329.30 | 336.30 | 334.48 | 113,940 |
| Jul 28, 2023 | 353.40 | 353.40 | 348.10 | 348.70 | 346.81 | 19,874 |
| Jul 27, 2023 | 344.10 | 357.55 | 344.10 | 348.75 | 346.86 | 118,219 |
| Jul 26, 2023 | 343.65 | 349.30 | 342.10 | 343.55 | 341.69 | 25,198 |
| Jul 25, 2023 | 347.55 | 351.00 | 342.25 | 345.30 | 343.43 | 37,987 |
| Jul 24, 2023 | 351.60 | 354.00 | 345.10 | 347.55 | 345.67 | 35,427 |
| Jul 21, 2023 | 349.00 | 357.15 | 347.55 | 351.50 | 349.59 | 44,251 |
| Jul 20, 2023 | 354.45 | 355.90 | 349.85 | 350.95 | 349.05 | 53,558 |
| Jul 19, 2023 | 355.00 | 361.00 | 350.35 | 352.35 | 350.44 | 62,014 |
| Jul 18, 2023 | 358.15 | 364.40 | 356.00 | 357.60 | 355.66 | 44,179 |
| Jul 17, 2023 | 362.00 | 364.90 | 357.10 | 360.20 | 358.25 | 58,705 |
| Jul 14, 2023 | 363.20 | 364.65 | 359.00 | 361.85 | 359.89 | 28,306 |
| Jul 13, 2023 | 360.00 | 368.00 | 358.00 | 363.20 | 361.23 | 54,477 |
| Jul 12, 2023 | 361.40 | 363.85 | 358.00 | 361.80 | 359.84 | 42,955 |
| Jul 11, 2023 | 369.95 | 376.40 | 355.10 | 360.15 | 358.20 | 128,748 |
| Jul 10, 2023 | 379.85 | 380.00 | 366.35 | 369.95 | 367.94 | 69,389 |
| Jul 7, 2023 | 359.00 | 377.40 | 354.05 | 374.75 | 372.72 | 291,483 |
| Jul 6, 2023 | 361.50 | 361.50 | 352.00 | 356.65 | 354.72 | 44,000 |
| Jul 5, 2023 | 353.65 | 363.50 | 351.30 | 358.35 | 356.41 | 43,878 |
| Jul 4, 2023 | 351.85 | 357.55 | 349.40 | 351.65 | 349.74 | 50,157 |
| Jul 3, 2023 | 362.10 | 367.55 | 350.35 | 354.20 | 352.28 | 72,329 |
| Jun 30, 2023 | 364.80 | 366.95 | 359.05 | 361.55 | 359.59 | 52,966 |
| Jun 28, 2023 | 374.20 | 378.90 | 359.00 | 361.10 | 359.14 | 77,762 |
| Jun 27, 2023 | 371.80 | 376.50 | 370.00 | 372.35 | 370.33 | 42,591 |
| Jun 26, 2023 | 376.10 | 381.85 | 368.00 | 370.30 | 368.29 | 80,887 |
| Jun 23, 2023 | 368.00 | 379.00 | 365.60 | 372.90 | 370.88 | 120,067 |
| Jun 22, 2023 | 373.20 | 376.65 | 358.50 | 365.05 | 363.07 | 105,482 |
| Jun 21, 2023 | 378.50 | 384.00 | 371.25 | 373.20 | 371.18 | 159,509 |
| Jun 20, 2023 | 364.95 | 377.70 | 359.65 | 376.15 | 374.11 | 381,969 |
| Jun 19, 2023 | 356.20 | 364.55 | 356.20 | 361.55 | 359.59 | 108,620 |
| Jun 16, 2023 | 355.45 | 357.15 | 353.05 | 355.45 | 353.52 | 27,804 |
| Jun 15, 2023 | 352.30 | 357.30 | 349.05 | 351.95 | 350.04 | 79,935 |
| Jun 14, 2023 | 361.65 | 361.65 | 345.10 | 348.85 | 346.96 | 61,932 |
| Jun 13, 2023 | 357.95 | 370.00 | 351.50 | 358.70 | 356.75 | 119,615 |
| Jun 12, 2023 | 354.95 | 357.50 | 348.65 | 352.95 | 351.04 | 48,376 |
| Jun 9, 2023 | 360.40 | 360.65 | 349.55 | 351.80 | 349.89 | 41,928 |
| Jun 8, 2023 | 358.50 | 364.80 | 355.00 | 356.55 | 354.62 | 75,561 |
| Jun 7, 2023 | 360.00 | 361.85 | 356.00 | 356.50 | 354.57 | 46,269 |
| Jun 6, 2023 | 354.90 | 364.80 | 354.90 | 359.15 | 357.20 | 189,634 |
| Jun 5, 2023 | 338.70 | 357.50 | 338.70 | 351.85 | 349.94 | 416,232 |
| Jun 2, 2023 | 339.70 | 345.90 | 334.00 | 336.85 | 335.02 | 74,953 |
| Jun 1, 2023 | 346.85 | 348.50 | 334.00 | 339.70 | 337.86 | 99,110 |
| May 31, 2023 | 349.80 | 354.45 | 342.05 | 343.45 | 341.59 | 71,247 |
| May 30, 2023 | 358.00 | 358.05 | 347.60 | 348.70 | 346.81 | 60,759 |
| May 29, 2023 | 360.90 | 361.95 | 356.10 | 358.80 | 356.85 | 66,661 |
| May 26, 2023 | 355.00 | 362.00 | 355.00 | 356.25 | 354.32 | 47,513 |
| May 25, 2023 | 348.00 | 359.00 | 344.65 | 354.70 | 352.78 | 135,854 |
| May 24, 2023 | 352.80 | 352.80 | 345.50 | 346.60 | 344.72 | 46,605 |
| May 23, 2023 | 354.50 | 355.45 | 343.30 | 348.75 | 346.86 | 73,742 |
| May 22, 2023 | 348.50 | 355.00 | 348.35 | 350.95 | 349.05 | 48,541 |
| May 19, 2023 | 354.95 | 357.00 | 345.25 | 350.65 | 348.75 | 91,826 |
| May 18, 2023 | 353.95 | 356.15 | 345.60 | 348.35 | 346.46 | 69,256 |
| May 17, 2023 | 360.00 | 361.00 | 347.55 | 351.05 | 349.15 | 71,968 |
| May 16, 2023 | 355.40 | 359.20 | 350.05 | 357.45 | 355.51 | 76,641 |
| May 15, 2023 | 350.90 | 363.85 | 340.65 | 354.05 | 352.13 | 286,433 |
| May 12, 2023 | 347.50 | 357.00 | 345.65 | 347.80 | 345.91 | 167,709 |
| May 11, 2023 | 350.00 | 355.20 | 340.80 | 347.85 | 345.96 | 458,371 |
| May 10, 2023 | 362.05 | 373.10 | 356.90 | 361.30 | 359.34 | 397,419 |
| May 9, 2023 | 400.05 | 404.95 | 347.15 | 356.65 | 354.72 | 1,798,052 |
| May 8, 2023 | 405.00 | 428.00 | 395.10 | 423.30 | 421.00 | 408,027 |
| May 5, 2023 | 405.00 | 411.70 | 393.00 | 396.80 | 394.65 | 76,763 |
| May 4, 2023 | 395.00 | 410.00 | 392.80 | 404.25 | 402.06 | 103,856 |
| May 3, 2023 | 395.45 | 399.90 | 390.20 | 391.90 | 389.77 | 70,789 |
| May 2, 2023 | 397.00 | 403.30 | 390.05 | 395.30 | 393.16 | 123,677 |
| Apr 28, 2023 | 418.95 | 427.60 | 392.10 | 396.10 | 393.95 | 324,400 |
| Apr 27, 2023 | 384.40 | 422.95 | 383.00 | 415.85 | 413.59 | 623,224 |
| Apr 26, 2023 | 393.30 | 394.60 | 381.00 | 383.80 | 381.72 | 98,520 |