BSE - Delayed Quote • INR
Zee Entertainment Enterprises Limited (ZEEL.BO)
At close: April 26 at 3:45 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 | 143.55 | 148.90 | 143.15 | 145.95 | 145.95 | 2,438,723 |
| Apr 25, 2024 | 141.20 | 145.05 | 140.80 | 142.75 | 142.75 | 1,075,282 |
| Apr 24, 2024 | 144.75 | 144.75 | 139.50 | 140.10 | 140.10 | 1,040,249 |
| Apr 23, 2024 | 142.05 | 144.95 | 142.05 | 143.70 | 143.70 | 703,568 |
| Apr 22, 2024 | 143.45 | 144.95 | 141.05 | 142.15 | 142.15 | 388,507 |
| Apr 19, 2024 | 143.00 | 144.25 | 142.00 | 142.85 | 142.85 | 513,190 |
| Apr 18, 2024 | 149.50 | 149.50 | 144.10 | 144.95 | 144.95 | 557,480 |
| Apr 16, 2024 | 141.15 | 148.80 | 141.15 | 147.70 | 147.70 | 1,135,507 |
| Apr 15, 2024 | 143.65 | 145.00 | 141.35 | 141.95 | 141.95 | 504,049 |
| Apr 12, 2024 | 150.25 | 150.50 | 146.30 | 146.55 | 146.55 | 310,470 |
| Apr 10, 2024 | 147.55 | 152.25 | 145.55 | 150.25 | 150.25 | 1,031,215 |
| Apr 9, 2024 | 151.30 | 151.65 | 146.20 | 146.55 | 146.55 | 357,923 |
| Apr 8, 2024 | 154.95 | 154.95 | 148.90 | 149.60 | 149.60 | 253,904 |
| Apr 5, 2024 | 153.05 | 153.50 | 151.20 | 152.30 | 152.30 | 237,408 |
| Apr 4, 2024 | 154.70 | 154.70 | 151.75 | 153.05 | 153.05 | 420,263 |
| Apr 3, 2024 | 155.15 | 157.20 | 151.85 | 152.80 | 152.80 | 1,650,828 |
| Apr 2, 2024 | 147.10 | 154.75 | 147.10 | 153.35 | 153.35 | 1,130,161 |
| Apr 1, 2024 | 142.00 | 148.00 | 139.00 | 147.00 | 147.00 | 1,973,683 |
| Mar 28, 2024 | 142.95 | 144.55 | 138.00 | 138.70 | 138.70 | 1,177,251 |
| Mar 27, 2024 | 140.85 | 145.50 | 139.40 | 141.35 | 141.35 | 15,477,530 |
| Mar 26, 2024 | 142.85 | 143.40 | 138.55 | 139.50 | 139.50 | 7,623,028 |
| Mar 22, 2024 | 141.30 | 144.65 | 140.65 | 142.45 | 142.45 | 2,795,574 |
| Mar 21, 2024 | 143.25 | 143.65 | 140.50 | 141.20 | 141.20 | 5,235,598 |
| Mar 20, 2024 | 141.55 | 143.65 | 138.35 | 140.70 | 140.70 | 1,724,133 |
| Mar 19, 2024 | 143.50 | 144.75 | 140.00 | 140.90 | 140.90 | 1,369,058 |
| Mar 18, 2024 | 142.55 | 145.50 | 142.10 | 143.10 | 143.10 | 1,392,980 |
| Mar 15, 2024 | 146.65 | 149.05 | 141.00 | 142.25 | 142.25 | 2,535,959 |
| Mar 14, 2024 | 146.00 | 152.20 | 145.05 | 147.25 | 147.25 | 778,963 |
| Mar 13, 2024 | 157.25 | 159.45 | 141.85 | 144.65 | 144.65 | 2,914,966 |
| Mar 12, 2024 | 156.65 | 161.20 | 153.55 | 156.40 | 156.40 | 1,864,493 |
| Mar 11, 2024 | 161.55 | 164.35 | 155.00 | 156.20 | 156.20 | 744,015 |
| Mar 7, 2024 | 155.75 | 163.00 | 152.50 | 160.60 | 160.60 | 2,345,062 |
| Mar 6, 2024 | 155.50 | 156.45 | 150.00 | 154.05 | 154.05 | 633,379 |
| Mar 5, 2024 | 156.50 | 156.85 | 153.25 | 154.95 | 154.95 | 1,125,688 |
| Mar 4, 2024 | 158.95 | 159.95 | 154.00 | 155.00 | 155.00 | 694,660 |
| Mar 1, 2024 | 160.90 | 162.00 | 154.65 | 155.35 | 155.35 | 2,555,528 |
| Feb 29, 2024 | 163.00 | 164.70 | 154.70 | 161.05 | 161.05 | 4,526,125 |
| Feb 28, 2024 | 174.00 | 174.65 | 159.55 | 162.00 | 162.00 | 1,065,771 |
| Feb 27, 2024 | 171.20 | 176.80 | 170.75 | 173.00 | 173.00 | 1,380,912 |
| Feb 26, 2024 | 174.80 | 176.85 | 170.30 | 171.65 | 171.65 | 486,315 |
| Feb 23, 2024 | 170.35 | 177.00 | 169.10 | 173.30 | 173.30 | 1,131,282 |
| Feb 22, 2024 | 166.00 | 169.65 | 163.30 | 168.10 | 168.10 | 1,638,447 |
| Feb 21, 2024 | 173.70 | 176.35 | 164.10 | 164.50 | 164.50 | 14,603,110 |
| Feb 20, 2024 | 187.70 | 199.85 | 184.00 | 193.00 | 193.00 | 6,004,332 |
| Feb 19, 2024 | 183.65 | 185.40 | 177.80 | 178.65 | 178.65 | 702,337 |
| Feb 16, 2024 | 188.00 | 190.95 | 182.50 | 183.50 | 183.50 | 1,690,065 |
| Feb 15, 2024 | 203.00 | 203.05 | 186.45 | 187.95 | 187.95 | 2,331,532 |
| Feb 14, 2024 | 184.70 | 202.65 | 180.35 | 200.40 | 200.40 | 1,421,463 |
| Feb 13, 2024 | 188.85 | 190.40 | 180.90 | 188.60 | 188.60 | 598,146 |
| Feb 12, 2024 | 206.30 | 209.60 | 184.05 | 187.15 | 187.15 | 1,392,958 |
| Feb 9, 2024 | 195.00 | 206.10 | 185.30 | 203.15 | 203.15 | 4,151,191 |
| Feb 8, 2024 | 185.65 | 195.00 | 184.20 | 193.45 | 193.45 | 3,423,981 |
| Feb 7, 2024 | 178.80 | 183.90 | 178.50 | 182.45 | 182.45 | 805,341 |
| Feb 6, 2024 | 178.50 | 181.20 | 174.60 | 175.80 | 175.80 | 763,084 |
| Feb 5, 2024 | 179.00 | 181.50 | 175.35 | 178.00 | 178.00 | 1,970,612 |
| Feb 2, 2024 | 173.00 | 178.90 | 169.40 | 173.05 | 173.05 | 915,614 |
| Feb 1, 2024 | 176.70 | 176.95 | 169.50 | 170.45 | 170.45 | 414,172 |
| Jan 31, 2024 | 172.30 | 174.15 | 167.65 | 173.05 | 173.05 | 945,029 |
| Jan 30, 2024 | 162.90 | 176.10 | 161.40 | 170.90 | 170.90 | 1,971,118 |
| Jan 29, 2024 | 163.55 | 167.85 | 161.00 | 161.60 | 161.60 | 2,660,332 |
| Jan 25, 2024 | 167.30 | 167.95 | 158.20 | 163.25 | 163.25 | 1,599,757 |
| Jan 24, 2024 | 158.00 | 170.20 | 158.00 | 166.35 | 166.35 | 6,374,812 |
| Jan 23, 2024 | 208.60 | 208.60 | 152.50 | 155.90 | 155.90 | 14,562,000 |
| Jan 19, 2024 | 252.95 | 252.95 | 229.25 | 235.50 | 235.50 | 2,539,395 |
| Jan 17, 2024 | 248.10 | 257.40 | 245.00 | 245.75 | 245.75 | 1,661,704 |
| Jan 16, 2024 | 243.80 | 254.90 | 243.40 | 253.45 | 253.45 | 1,137,916 |
| Jan 15, 2024 | 251.55 | 252.75 | 242.00 | 242.75 | 242.75 | 1,397,591 |
| Jan 12, 2024 | 253.35 | 257.20 | 248.50 | 250.05 | 250.05 | 1,276,868 |
| Jan 11, 2024 | 261.00 | 262.40 | 249.75 | 251.30 | 251.30 | 720,898 |
| Jan 10, 2024 | 260.00 | 267.85 | 256.50 | 259.60 | 259.60 | 1,969,141 |
| Jan 9, 2024 | 249.75 | 268.70 | 242.30 | 256.25 | 256.25 | 10,573,910 |
| Jan 8, 2024 | 286.75 | 286.75 | 274.85 | 277.45 | 277.45 | 433,006 |
| Jan 5, 2024 | 291.20 | 293.10 | 280.60 | 282.65 | 282.65 | 736,654 |
| Jan 4, 2024 | 285.50 | 292.55 | 284.40 | 290.65 | 290.65 | 814,106 |
| Jan 3, 2024 | 286.40 | 290.95 | 282.20 | 285.70 | 285.70 | 505,301 |
| Jan 2, 2024 | 286.45 | 291.20 | 278.90 | 287.25 | 287.25 | 785,030 |
| Jan 1, 2024 | 272.90 | 287.75 | 272.90 | 285.00 | 285.00 | 633,107 |
| Dec 29, 2023 | 274.55 | 278.15 | 269.80 | 274.65 | 274.65 | 681,788 |
| Dec 28, 2023 | 267.75 | 272.85 | 261.15 | 271.05 | 271.05 | 442,555 |
| Dec 27, 2023 | 266.50 | 268.60 | 261.45 | 265.85 | 265.85 | 304,044 |
| Dec 26, 2023 | 269.80 | 270.30 | 261.85 | 264.35 | 264.35 | 378,608 |
| Dec 22, 2023 | 266.00 | 272.60 | 263.95 | 267.35 | 267.35 | 709,835 |
| Dec 21, 2023 | 258.45 | 266.95 | 256.45 | 261.95 | 261.95 | 1,062,304 |
| Dec 20, 2023 | 272.15 | 276.65 | 248.45 | 251.80 | 251.80 | 917,639 |
| Dec 19, 2023 | 277.00 | 277.00 | 267.25 | 271.65 | 271.65 | 1,498,216 |
| Dec 18, 2023 | 270.15 | 282.00 | 266.05 | 280.55 | 280.55 | 1,068,859 |
| Dec 15, 2023 | 281.05 | 286.50 | 273.20 | 277.35 | 277.35 | 1,526,471 |
| Dec 14, 2023 | 286.05 | 288.10 | 259.10 | 278.25 | 278.25 | 1,070,498 |
| Dec 13, 2023 | 292.50 | 292.50 | 282.60 | 284.10 | 284.10 | 444,828 |
| Dec 12, 2023 | 285.05 | 299.50 | 282.55 | 289.00 | 289.00 | 2,616,221 |
| Dec 11, 2023 | 280.65 | 288.00 | 277.60 | 286.25 | 286.25 | 793,226 |
| Dec 8, 2023 | 278.60 | 283.85 | 271.65 | 278.40 | 278.40 | 1,423,905 |
| Dec 7, 2023 | 260.30 | 272.40 | 256.90 | 271.50 | 271.50 | 1,562,060 |
| Dec 6, 2023 | 252.05 | 259.25 | 252.05 | 258.20 | 258.20 | 459,279 |
| Dec 5, 2023 | 257.85 | 259.10 | 249.25 | 251.70 | 251.70 | 393,298 |
| Dec 4, 2023 | 268.05 | 268.60 | 254.40 | 255.90 | 255.90 | 2,773,266 |
| Dec 1, 2023 | 256.00 | 270.00 | 254.00 | 267.20 | 267.20 | 1,284,325 |
| Nov 30, 2023 | 252.05 | 256.50 | 248.80 | 252.90 | 252.90 | 561,650 |
| Nov 29, 2023 | 255.75 | 259.00 | 244.25 | 249.60 | 249.60 | 714,142 |
| Nov 28, 2023 | 253.20 | 256.90 | 253.20 | 255.70 | 255.70 | 495,731 |
| Nov 24, 2023 | 251.90 | 254.75 | 250.15 | 252.90 | 252.90 | 464,765 |
| Nov 23, 2023 | 248.15 | 253.00 | 248.15 | 249.95 | 249.95 | 133,185 |
| Nov 22, 2023 | 251.00 | 257.00 | 248.15 | 249.30 | 249.30 | 469,217 |
| Nov 21, 2023 | 243.95 | 253.25 | 242.70 | 251.65 | 251.65 | 413,622 |
| Nov 20, 2023 | 248.00 | 248.00 | 243.00 | 243.35 | 243.35 | 146,537 |
| Nov 17, 2023 | 250.05 | 252.35 | 244.00 | 245.70 | 245.70 | 284,851 |
| Nov 16, 2023 | 248.50 | 253.35 | 246.20 | 250.10 | 250.10 | 269,848 |
| Nov 15, 2023 | 254.75 | 254.75 | 247.50 | 248.10 | 248.10 | 215,902 |
| Nov 13, 2023 | 250.25 | 254.40 | 249.50 | 251.80 | 251.80 | 208,824 |
| Nov 10, 2023 | 264.70 | 265.60 | 246.00 | 248.90 | 248.90 | 1,845,907 |
| Nov 9, 2023 | 261.00 | 266.00 | 255.95 | 262.80 | 262.80 | 659,442 |
| Nov 8, 2023 | 265.45 | 266.50 | 258.50 | 259.80 | 259.80 | 226,083 |
| Nov 7, 2023 | 269.90 | 269.90 | 260.00 | 262.25 | 262.25 | 1,458,223 |
| Nov 6, 2023 | 275.00 | 275.00 | 267.10 | 268.40 | 268.40 | 2,224,315 |
| Nov 3, 2023 | 272.50 | 276.75 | 269.35 | 275.45 | 275.45 | 380,078 |
| Nov 2, 2023 | 268.50 | 273.55 | 268.50 | 269.30 | 269.30 | 343,908 |
| Nov 1, 2023 | 259.90 | 272.30 | 255.10 | 267.70 | 267.70 | 486,177 |
| Oct 31, 2023 | 253.40 | 265.15 | 247.70 | 259.05 | 259.05 | 450,781 |
| Oct 30, 2023 | 249.20 | 258.20 | 247.25 | 250.45 | 250.45 | 359,891 |
| Oct 27, 2023 | 239.95 | 251.35 | 239.95 | 249.10 | 249.10 | 370,225 |
| Oct 26, 2023 | 241.05 | 241.65 | 237.00 | 238.65 | 238.65 | 156,274 |
| Oct 25, 2023 | 249.55 | 252.15 | 240.95 | 243.05 | 243.05 | 215,960 |
| Oct 23, 2023 | 262.45 | 262.45 | 248.30 | 249.50 | 249.50 | 148,429 |
| Oct 20, 2023 | 259.80 | 265.25 | 258.70 | 261.45 | 261.45 | 259,179 |
| Oct 19, 2023 | 256.05 | 261.80 | 254.20 | 259.30 | 259.30 | 706,517 |
| Oct 18, 2023 | 259.05 | 263.45 | 256.00 | 256.75 | 256.75 | 536,341 |
| Oct 17, 2023 | 256.80 | 257.95 | 253.75 | 255.55 | 255.55 | 154,322 |
| Oct 16, 2023 | 258.45 | 258.45 | 255.00 | 255.60 | 255.60 | 98,360 |
| Oct 13, 2023 | 262.00 | 263.50 | 257.85 | 258.35 | 258.35 | 159,913 |
| Oct 12, 2023 | 258.10 | 266.75 | 258.10 | 262.30 | 262.30 | 268,924 |
| Oct 11, 2023 | 261.15 | 263.70 | 258.70 | 259.55 | 259.55 | 349,873 |
| Oct 10, 2023 | 256.40 | 260.75 | 256.40 | 259.15 | 259.15 | 180,328 |
| Oct 9, 2023 | 258.80 | 259.10 | 252.50 | 255.25 | 255.25 | 171,346 |
| Oct 6, 2023 | 259.00 | 261.65 | 258.50 | 260.50 | 260.50 | 222,274 |
| Oct 5, 2023 | 259.95 | 262.80 | 257.55 | 258.30 | 258.30 | 211,180 |
| Oct 4, 2023 | 261.50 | 262.25 | 255.10 | 257.65 | 257.65 | 161,613 |
| Oct 3, 2023 | 264.75 | 266.60 | 260.85 | 263.40 | 263.40 | 300,193 |
| Sep 29, 2023 | 257.45 | 266.75 | 254.70 | 264.60 | 264.60 | 636,092 |
| Sep 28, 2023 | 263.50 | 263.50 | 253.00 | 254.10 | 254.10 | 243,163 |
| Sep 27, 2023 | 263.95 | 263.95 | 256.15 | 261.55 | 261.55 | 336,475 |
| Sep 26, 2023 | 264.00 | 266.00 | 261.15 | 262.25 | 262.25 | 177,501 |
| Sep 25, 2023 | 265.30 | 269.95 | 261.55 | 262.40 | 262.40 | 235,839 |
| Sep 22, 2023 | 263.65 | 267.55 | 261.50 | 265.30 | 265.30 | 249,424 |
| Sep 21, 2023 | 262.75 | 268.40 | 261.50 | 267.25 | 267.25 | 182,162 |
| Sep 20, 2023 | 267.05 | 269.55 | 263.45 | 264.45 | 264.45 | 320,850 |
| Sep 18, 2023 | 272.55 | 274.35 | 265.55 | 268.15 | 268.15 | 269,437 |
| Sep 15, 2023 | 272.50 | 276.15 | 267.70 | 273.80 | 273.80 | 378,260 |
| Sep 14, 2023 | 275.05 | 280.00 | 268.65 | 272.75 | 272.75 | 589,310 |
| Sep 13, 2023 | 270.85 | 277.85 | 270.15 | 275.80 | 275.80 | 426,324 |
| Sep 12, 2023 | 280.00 | 281.80 | 269.65 | 271.90 | 271.90 | 447,289 |
| Sep 11, 2023 | 278.90 | 282.20 | 275.30 | 279.70 | 279.70 | 368,765 |
| Sep 8, 2023 | 283.35 | 285.75 | 276.10 | 277.00 | 277.00 | 459,483 |
| Sep 7, 2023 | 277.30 | 284.50 | 274.60 | 283.30 | 283.30 | 801,270 |
| Sep 6, 2023 | 274.70 | 281.85 | 269.50 | 277.35 | 277.35 | 805,126 |
| Sep 5, 2023 | 267.90 | 283.85 | 265.90 | 274.85 | 274.85 | 948,669 |
| Sep 4, 2023 | 262.90 | 267.10 | 262.70 | 265.45 | 265.45 | 446,144 |
| Sep 1, 2023 | 262.30 | 265.60 | 261.45 | 262.55 | 262.55 | 548,014 |
| Aug 31, 2023 | 267.95 | 268.20 | 260.10 | 262.25 | 262.25 | 862,311 |
| Aug 30, 2023 | 264.90 | 270.45 | 263.55 | 266.20 | 266.20 | 387,847 |
| Aug 29, 2023 | 263.95 | 268.75 | 263.25 | 264.80 | 264.80 | 4,573,201 |
| Aug 28, 2023 | 265.00 | 271.00 | 261.65 | 263.00 | 263.00 | 209,822 |
| Aug 25, 2023 | 272.30 | 272.30 | 261.50 | 265.65 | 265.65 | 858,224 |
| Aug 24, 2023 | 276.10 | 280.50 | 270.50 | 272.30 | 272.30 | 972,670 |
| Aug 23, 2023 | 274.75 | 275.45 | 271.60 | 273.95 | 273.95 | 438,143 |
| Aug 22, 2023 | 272.95 | 274.45 | 271.25 | 272.35 | 272.35 | 654,575 |
| Aug 21, 2023 | 273.75 | 275.40 | 268.50 | 271.15 | 271.15 | 458,079 |
| Aug 18, 2023 | 272.00 | 278.25 | 272.00 | 273.65 | 273.65 | 1,454,950 |
| Aug 17, 2023 | 276.00 | 276.55 | 271.60 | 274.25 | 274.25 | 589,023 |
| Aug 16, 2023 | 276.90 | 279.70 | 270.15 | 275.85 | 275.85 | 1,181,198 |
| Aug 14, 2023 | 271.10 | 279.20 | 265.65 | 271.75 | 271.75 | 1,696,646 |
| Aug 11, 2023 | 288.90 | 288.90 | 267.00 | 271.05 | 271.05 | 4,232,345 |
| Aug 10, 2023 | 243.05 | 290.50 | 239.15 | 285.55 | 285.55 | 6,343,566 |
| Aug 9, 2023 | 238.55 | 244.40 | 230.60 | 242.10 | 242.10 | 841,593 |
| Aug 8, 2023 | 236.90 | 242.40 | 235.80 | 238.25 | 238.25 | 823,682 |
| Aug 7, 2023 | 234.25 | 238.70 | 232.55 | 235.90 | 235.90 | 613,482 |
| Aug 4, 2023 | 235.95 | 237.00 | 225.00 | 234.25 | 234.25 | 1,426,605 |
| Aug 3, 2023 | 228.45 | 236.15 | 226.65 | 233.90 | 233.90 | 968,096 |
| Jul 28, 2023 | 236.00 | 247.15 | 235.50 | 245.10 | 245.10 | 991,918 |
| Jul 26, 2023 | 235.00 | 243.40 | 232.40 | 236.40 | 236.40 | 1,256,413 |
| Jul 24, 2023 | 220.85 | 224.40 | 215.75 | 221.85 | 221.85 | 921,373 |
| Jul 21, 2023 | 222.00 | 226.45 | 219.80 | 220.50 | 220.50 | 435,679 |
| Jul 20, 2023 | 224.00 | 225.90 | 221.35 | 223.30 | 223.30 | 316,877 |
| Jul 19, 2023 | 224.95 | 229.15 | 220.70 | 223.05 | 223.05 | 909,914 |
| Jul 17, 2023 | 216.00 | 234.30 | 213.70 | 229.65 | 229.65 | 3,761,668 |
| Jul 14, 2023 | 200.00 | 217.40 | 196.10 | 216.10 | 216.10 | 1,150,258 |
| Jul 10, 2023 | 207.20 | 209.45 | 194.45 | 201.50 | 201.50 | 2,382,721 |
| Jul 7, 2023 | 190.10 | 207.55 | 186.25 | 206.45 | 206.45 | 2,689,760 |
| Jun 30, 2023 | 177.95 | 179.70 | 177.00 | 177.35 | 177.35 | 436,110 |
| Jun 28, 2023 | 179.80 | 179.95 | 176.55 | 177.50 | 177.50 | 261,651 |
| Jun 27, 2023 | 178.75 | 182.00 | 177.50 | 178.90 | 178.90 | 611,887 |
| Jun 26, 2023 | 176.65 | 180.05 | 174.70 | 177.85 | 177.85 | 776,095 |
| Jun 23, 2023 | 182.00 | 182.00 | 176.00 | 176.65 | 176.65 | 740,356 |
| Jun 22, 2023 | 184.10 | 185.75 | 178.80 | 179.50 | 179.50 | 1,387,038 |
| Jun 21, 2023 | 176.00 | 188.35 | 176.00 | 180.35 | 180.35 | 3,940,341 |
| Jun 20, 2023 | 185.30 | 185.95 | 172.25 | 173.35 | 173.35 | 2,752,894 |
| Jun 19, 2023 | 186.05 | 188.70 | 184.50 | 185.30 | 185.30 | 544,779 |
| Jun 16, 2023 | 188.00 | 190.45 | 186.10 | 187.20 | 187.20 | 656,491 |
| Jun 15, 2023 | 195.05 | 195.90 | 184.70 | 186.65 | 186.65 | 968,623 |
| Jun 14, 2023 | 196.00 | 198.90 | 194.40 | 195.05 | 195.05 | 593,010 |
| Jun 13, 2023 | 184.95 | 194.55 | 182.60 | 194.00 | 194.00 | 2,203,070 |
| Jun 12, 2023 | 194.00 | 196.40 | 192.75 | 194.85 | 194.85 | 206,696 |
| Jun 9, 2023 | 198.35 | 198.40 | 193.50 | 193.90 | 193.90 | 372,250 |
| Jun 8, 2023 | 202.45 | 202.45 | 195.85 | 196.15 | 196.15 | 368,577 |
| Jun 7, 2023 | 198.40 | 201.90 | 197.85 | 200.90 | 200.90 | 525,450 |
| Jun 6, 2023 | 201.30 | 201.30 | 196.80 | 197.80 | 197.80 | 522,105 |
| Jun 5, 2023 | 193.65 | 202.50 | 193.65 | 201.30 | 201.30 | 1,139,693 |
| Jun 2, 2023 | 192.60 | 194.95 | 192.60 | 193.45 | 193.45 | 108,917 |
| Jun 1, 2023 | 194.30 | 196.50 | 191.60 | 192.15 | 192.15 | 203,218 |
| May 31, 2023 | 194.90 | 196.80 | 193.05 | 194.95 | 194.95 | 753,469 |
| May 30, 2023 | 190.95 | 196.40 | 190.95 | 195.10 | 195.10 | 944,125 |
| May 26, 2023 | 175.80 | 192.80 | 175.80 | 190.70 | 190.70 | 2,105,098 |
| May 25, 2023 | 181.10 | 182.10 | 177.70 | 178.75 | 178.75 | 736,575 |
| May 24, 2023 | 183.50 | 184.90 | 180.20 | 180.95 | 180.95 | 539,973 |
| May 23, 2023 | 185.80 | 185.95 | 183.15 | 183.55 | 183.55 | 393,018 |
| May 22, 2023 | 186.05 | 186.35 | 184.35 | 185.85 | 185.85 | 150,408 |
| May 19, 2023 | 186.50 | 189.50 | 183.65 | 185.65 | 185.65 | 587,826 |
| May 17, 2023 | 190.35 | 190.35 | 184.40 | 187.05 | 187.05 | 312,848 |
| May 16, 2023 | 191.50 | 191.50 | 188.70 | 189.10 | 189.10 | 152,193 |
| May 15, 2023 | 187.15 | 191.20 | 185.30 | 190.15 | 190.15 | 532,804 |
| May 12, 2023 | 186.00 | 187.00 | 179.35 | 185.95 | 185.95 | 800,608 |
| May 11, 2023 | 193.95 | 193.95 | 191.50 | 191.95 | 191.95 | 393,072 |
| May 10, 2023 | 189.55 | 194.85 | 189.55 | 192.65 | 192.65 | 496,735 |
| May 9, 2023 | 192.25 | 192.70 | 189.00 | 189.45 | 189.45 | 291,819 |
| May 8, 2023 | 192.60 | 193.50 | 191.10 | 191.45 | 191.45 | 139,232 |
| May 5, 2023 | 193.35 | 194.85 | 190.60 | 192.60 | 192.60 | 252,879 |
| May 4, 2023 | 195.50 | 196.65 | 193.70 | 195.10 | 195.10 | 203,137 |
| May 3, 2023 | 195.45 | 197.50 | 194.55 | 195.80 | 195.80 | 168,393 |
| May 2, 2023 | 197.10 | 199.40 | 195.70 | 196.35 | 196.35 | 469,506 |
| Apr 28, 2023 | 187.75 | 197.90 | 187.75 | 196.85 | 196.85 | 1,334,166 |
| Apr 27, 2023 | 191.30 | 191.35 | 185.30 | 186.15 | 186.15 | 785,076 |
| Apr 26, 2023 | 187.15 | 191.55 | 183.80 | 189.65 | 189.65 | 691,749 |