BSE - Delayed Quote • INR
Rajapalayam Mills Limited (RAJPALAYAM.BO)
At close: 3:22 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 25, 2024 | 966.30 | 997.30 | 966.30 | 989.35 | 989.35 | 9,957 |
| Apr 24, 2024 | 957.25 | 1,000.00 | 950.00 | 980.90 | 980.90 | 10,456 |
| Apr 23, 2024 | 976.00 | 994.00 | 955.05 | 957.25 | 957.25 | 7,108 |
| Apr 22, 2024 | 968.95 | 1,005.00 | 930.20 | 982.65 | 982.65 | 15,079 |
| Apr 19, 2024 | 950.00 | 950.00 | 915.80 | 924.70 | 924.70 | 1,428 |
| Apr 18, 2024 | 970.00 | 981.00 | 937.00 | 945.10 | 945.10 | 3,837 |
| Apr 16, 2024 | 935.30 | 951.55 | 920.15 | 945.10 | 945.10 | 2,188 |
| Apr 15, 2024 | 955.00 | 958.00 | 918.00 | 927.35 | 927.35 | 3,617 |
| Apr 12, 2024 | 975.00 | 992.30 | 950.20 | 954.15 | 954.15 | 3,853 |
| Apr 10, 2024 | 989.90 | 1,010.00 | 929.90 | 975.00 | 975.00 | 6,155 |
| Apr 9, 2024 | 973.35 | 987.00 | 960.00 | 964.95 | 964.95 | 3,165 |
| Apr 8, 2024 | 993.50 | 993.60 | 968.40 | 973.35 | 973.35 | 4,854 |
| Apr 5, 2024 | 974.90 | 985.00 | 953.00 | 968.40 | 968.40 | 4,582 |
| Apr 4, 2024 | 985.00 | 993.80 | 953.25 | 966.00 | 966.00 | 3,102 |
| Apr 3, 2024 | 969.50 | 992.00 | 930.00 | 976.20 | 976.20 | 5,059 |
| Apr 2, 2024 | 950.05 | 999.00 | 945.00 | 951.95 | 951.95 | 4,281 |
| Apr 1, 2024 | 941.40 | 999.70 | 941.30 | 974.95 | 974.95 | 10,642 |
| Mar 28, 2024 | 840.10 | 924.50 | 820.00 | 907.55 | 907.55 | 6,913 |
| Mar 27, 2024 | 849.60 | 863.00 | 840.00 | 841.35 | 841.35 | 4,746 |
| Mar 26, 2024 | 850.00 | 868.00 | 844.10 | 849.60 | 849.60 | 3,457 |
| Mar 22, 2024 | 868.00 | 868.35 | 850.05 | 850.60 | 850.60 | 1,672 |
| Mar 21, 2024 | 852.55 | 875.95 | 842.10 | 864.40 | 864.40 | 3,187 |
| Mar 20, 2024 | 846.50 | 855.05 | 842.05 | 852.55 | 852.55 | 3,394 |
| Mar 19, 2024 | 865.00 | 868.90 | 850.05 | 852.35 | 852.35 | 3,790 |
| Mar 18, 2024 | 841.00 | 875.00 | 841.00 | 864.25 | 864.25 | 2,071 |
| Mar 14, 2024 | 810.70 | 878.30 | 810.70 | 864.95 | 864.95 | 8,976 |
| Mar 13, 2024 | 864.95 | 864.95 | 801.20 | 810.70 | 810.70 | 9,828 |
| Mar 12, 2024 | 899.90 | 899.90 | 860.00 | 864.95 | 864.95 | 6,125 |
| Mar 11, 2024 | 879.00 | 904.00 | 865.00 | 890.50 | 890.50 | 7,340 |
| Mar 7, 2024 | 853.10 | 887.50 | 853.10 | 880.20 | 880.20 | 4,004 |
| Mar 6, 2024 | 873.95 | 875.00 | 842.00 | 849.45 | 849.45 | 3,573 |
| Mar 5, 2024 | 870.00 | 894.00 | 825.00 | 856.80 | 856.80 | 7,770 |
| Mar 4, 2024 | 920.00 | 920.00 | 810.90 | 882.20 | 882.20 | 15,417 |
| Mar 1, 2024 | 909.40 | 918.70 | 880.00 | 893.15 | 893.15 | 7,574 |
| Feb 29, 2024 | 918.00 | 918.00 | 875.00 | 896.35 | 896.35 | 8,998 |
| Feb 28, 2024 | 959.80 | 979.50 | 885.10 | 892.50 | 892.50 | 34,294 |
| Feb 27, 2024 | 1,029.30 | 1,029.30 | 921.00 | 937.00 | 937.00 | 7,897 |
| Feb 26, 2024 | 1,021.00 | 1,050.05 | 990.00 | 996.10 | 996.10 | 9,538 |
| Feb 23, 2024 | 1,018.20 | 1,040.60 | 1,015.00 | 1,019.50 | 1,019.50 | 2,331 |
| Feb 22, 2024 | 1,020.00 | 1,044.90 | 1,000.00 | 1,024.50 | 1,024.50 | 6,314 |
| Feb 21, 2024 | 1,060.00 | 1,065.00 | 1,007.00 | 1,010.85 | 1,010.85 | 8,794 |
| Feb 20, 2024 | 1,000.00 | 1,088.90 | 976.00 | 1,053.15 | 1,053.15 | 16,775 |
| Feb 19, 2024 | 961.20 | 1,030.00 | 940.00 | 977.20 | 977.20 | 6,270 |
| Feb 16, 2024 | 944.90 | 1,007.00 | 920.10 | 961.20 | 961.20 | 13,725 |
| Feb 15, 2024 | 887.00 | 926.00 | 880.05 | 900.65 | 900.65 | 8,493 |
| Feb 14, 2024 | 855.00 | 900.00 | 850.00 | 873.20 | 873.20 | 8,587 |
| Feb 13, 2024 | 898.80 | 908.00 | 851.20 | 886.20 | 886.20 | 7,454 |
| Feb 12, 2024 | 1,026.90 | 1,030.00 | 849.00 | 872.60 | 872.60 | 13,310 |
| Feb 9, 2024 | 1,052.00 | 1,099.95 | 990.00 | 1,000.60 | 1,000.60 | 8,844 |
| Feb 8, 2024 | 1,090.00 | 1,093.00 | 1,050.00 | 1,081.85 | 1,081.85 | 7,810 |
| Feb 7, 2024 | 1,100.00 | 1,120.00 | 1,055.35 | 1,072.60 | 1,072.60 | 5,107 |
| Feb 6, 2024 | 1,079.60 | 1,120.00 | 1,070.00 | 1,080.15 | 1,080.15 | 7,136 |
| Feb 5, 2024 | 1,090.00 | 1,139.90 | 1,075.00 | 1,088.60 | 1,088.60 | 17,358 |
| Feb 2, 2024 | 1,154.00 | 1,154.00 | 1,060.00 | 1,089.00 | 1,089.00 | 18,877 |
| Feb 1, 2024 | 1,025.00 | 1,098.60 | 1,024.40 | 1,052.55 | 1,052.55 | 28,903 |
| Jan 31, 2024 | 918.40 | 1,015.00 | 915.65 | 995.05 | 995.05 | 24,678 |
| Jan 30, 2024 | 919.80 | 938.00 | 915.60 | 917.50 | 917.50 | 7,671 |
| Jan 29, 2024 | 850.00 | 924.05 | 850.00 | 919.65 | 919.65 | 17,699 |
| Jan 25, 2024 | 879.35 | 879.35 | 865.00 | 868.90 | 868.90 | 3,181 |
| Jan 24, 2024 | 851.15 | 884.55 | 851.15 | 859.95 | 859.95 | 2,592 |
| Jan 23, 2024 | 890.80 | 894.85 | 850.00 | 867.95 | 867.95 | 4,397 |
| Jan 19, 2024 | 871.00 | 889.80 | 871.00 | 875.80 | 875.80 | 1,013 |
| Jan 18, 2024 | 885.50 | 885.50 | 862.00 | 868.90 | 868.90 | 2,846 |
| Jan 17, 2024 | 880.50 | 900.00 | 880.00 | 885.40 | 885.40 | 1,759 |
| Jan 16, 2024 | 880.00 | 899.00 | 880.00 | 892.65 | 892.65 | 842 |
| Jan 15, 2024 | 909.90 | 909.90 | 883.60 | 892.40 | 892.40 | 1,979 |
| Jan 12, 2024 | 915.40 | 920.00 | 902.00 | 903.20 | 903.20 | 6,010 |
| Jan 11, 2024 | 870.00 | 925.00 | 870.00 | 907.75 | 907.75 | 16,442 |
| Jan 10, 2024 | 861.00 | 875.00 | 861.00 | 871.50 | 871.50 | 2,633 |
| Jan 9, 2024 | 840.00 | 875.00 | 840.00 | 851.20 | 851.20 | 2,798 |
| Jan 8, 2024 | 880.00 | 888.00 | 870.00 | 870.55 | 870.55 | 1,481 |
| Jan 5, 2024 | 889.95 | 894.35 | 870.50 | 879.85 | 879.85 | 2,963 |
| Jan 4, 2024 | 885.00 | 899.00 | 863.00 | 886.35 | 886.35 | 3,256 |
| Jan 3, 2024 | 877.00 | 880.00 | 862.00 | 877.85 | 877.85 | 3,066 |
| Jan 2, 2024 | 894.30 | 894.30 | 865.10 | 876.15 | 876.15 | 4,490 |
| Jan 1, 2024 | 880.00 | 899.70 | 880.00 | 894.25 | 894.25 | 3,011 |
| Dec 29, 2023 | 891.00 | 900.00 | 880.00 | 885.10 | 885.10 | 4,229 |
| Dec 28, 2023 | 910.00 | 914.25 | 890.00 | 898.70 | 898.70 | 806 |
| Dec 27, 2023 | 900.00 | 915.95 | 900.00 | 907.70 | 907.70 | 1,697 |
| Dec 26, 2023 | 888.30 | 938.00 | 887.00 | 890.30 | 890.30 | 3,659 |
| Dec 22, 2023 | 884.30 | 884.40 | 865.00 | 871.85 | 871.85 | 2,450 |
| Dec 21, 2023 | 867.90 | 888.00 | 850.00 | 875.85 | 875.85 | 2,773 |
| Dec 20, 2023 | 890.00 | 890.00 | 860.00 | 867.40 | 867.40 | 2,981 |
| Dec 19, 2023 | 875.00 | 889.90 | 875.00 | 880.85 | 880.85 | 2,268 |
| Dec 18, 2023 | 923.00 | 923.00 | 837.10 | 871.60 | 871.60 | 2,561 |
| Dec 15, 2023 | 909.90 | 918.80 | 899.90 | 909.00 | 909.00 | 3,875 |
| Dec 14, 2023 | 899.90 | 928.00 | 890.10 | 899.05 | 899.05 | 3,819 |
| Dec 13, 2023 | 868.20 | 915.00 | 868.20 | 890.55 | 890.55 | 2,524 |
| Dec 12, 2023 | 905.00 | 905.00 | 876.50 | 885.75 | 885.75 | 2,181 |
| Dec 11, 2023 | 867.05 | 900.00 | 867.00 | 894.60 | 894.60 | 3,663 |
| Dec 8, 2023 | 895.00 | 900.00 | 875.00 | 877.00 | 877.00 | 1,952 |
| Dec 7, 2023 | 895.95 | 909.70 | 890.10 | 892.00 | 892.00 | 3,038 |
| Dec 6, 2023 | 905.00 | 909.00 | 887.00 | 895.30 | 895.30 | 2,929 |
| Dec 5, 2023 | 896.00 | 920.00 | 889.40 | 902.35 | 902.35 | 8,240 |
| Dec 4, 2023 | 861.55 | 899.95 | 861.55 | 889.45 | 889.45 | 7,650 |
| Dec 1, 2023 | 860.20 | 893.95 | 860.00 | 879.70 | 879.70 | 10,196 |
| Nov 30, 2023 | 860.00 | 873.95 | 851.00 | 857.95 | 857.95 | 1,592 |
| Nov 29, 2023 | 853.00 | 859.90 | 846.00 | 850.25 | 850.25 | 2,163 |
| Nov 28, 2023 | 862.00 | 873.95 | 850.00 | 852.35 | 852.35 | 1,319 |
| Nov 24, 2023 | 872.50 | 873.00 | 849.05 | 853.55 | 853.55 | 7,880 |
| Nov 23, 2023 | 853.00 | 870.00 | 840.00 | 857.65 | 857.65 | 3,407 |
| Nov 22, 2023 | 852.00 | 863.90 | 840.00 | 850.20 | 850.20 | 3,043 |
| Nov 21, 2023 | 862.55 | 865.00 | 849.15 | 850.25 | 850.25 | 6,475 |
| Nov 20, 2023 | 837.00 | 880.00 | 837.00 | 857.80 | 857.80 | 9,214 |
| Nov 17, 2023 | 848.00 | 853.00 | 830.00 | 845.30 | 845.30 | 3,047 |
| Nov 16, 2023 | 845.00 | 853.90 | 845.00 | 848.10 | 848.10 | 2,698 |
| Nov 15, 2023 | 845.00 | 855.90 | 845.00 | 845.70 | 845.70 | 3,900 |
| Nov 13, 2023 | 839.00 | 860.00 | 826.00 | 848.90 | 848.90 | 904 |
| Nov 10, 2023 | 828.00 | 845.00 | 820.05 | 828.70 | 828.70 | 1,611 |
| Nov 9, 2023 | 842.50 | 842.50 | 835.30 | 840.90 | 840.90 | 2,300 |
| Nov 8, 2023 | 840.00 | 844.85 | 830.05 | 841.95 | 841.95 | 955 |
| Nov 7, 2023 | 835.80 | 847.90 | 820.10 | 838.80 | 838.80 | 2,027 |
| Nov 6, 2023 | 865.00 | 870.00 | 830.00 | 836.70 | 836.70 | 3,342 |
| Nov 3, 2023 | 874.90 | 875.00 | 855.00 | 855.80 | 855.80 | 2,420 |
| Nov 2, 2023 | 859.45 | 860.00 | 847.00 | 855.35 | 855.35 | 1,507 |
| Nov 1, 2023 | 849.00 | 863.90 | 849.00 | 859.75 | 859.75 | 1,147 |
| Oct 31, 2023 | 879.90 | 879.90 | 850.55 | 855.10 | 855.10 | 5,320 |
| Oct 30, 2023 | 865.00 | 880.00 | 865.00 | 866.40 | 866.40 | 2,077 |
| Oct 27, 2023 | 840.10 | 874.00 | 840.10 | 869.55 | 869.55 | 4,444 |
| Oct 26, 2023 | 845.00 | 847.00 | 830.00 | 845.00 | 845.00 | 3,025 |
| Oct 25, 2023 | 825.15 | 874.95 | 825.15 | 853.00 | 853.00 | 5,749 |
| Oct 23, 2023 | 856.00 | 861.00 | 840.00 | 853.25 | 853.25 | 7,165 |
| Oct 20, 2023 | 838.15 | 881.00 | 838.15 | 860.05 | 860.05 | 9,205 |
| Oct 19, 2023 | 840.00 | 851.00 | 835.05 | 838.15 | 838.15 | 1,865 |
| Oct 18, 2023 | 864.00 | 866.00 | 825.00 | 840.65 | 840.65 | 4,636 |
| Oct 17, 2023 | 850.00 | 870.00 | 848.00 | 852.80 | 852.80 | 6,029 |
| Oct 16, 2023 | 850.00 | 850.00 | 825.00 | 842.45 | 842.45 | 4,345 |
| Oct 13, 2023 | 839.70 | 859.95 | 825.00 | 848.30 | 848.30 | 6,943 |
| Oct 12, 2023 | 834.95 | 838.90 | 825.00 | 832.10 | 832.10 | 4,790 |
| Oct 11, 2023 | 800.00 | 848.00 | 800.00 | 826.65 | 826.65 | 6,089 |
| Oct 10, 2023 | 800.00 | 802.00 | 790.00 | 799.10 | 799.10 | 2,481 |
| Oct 9, 2023 | 800.00 | 811.00 | 793.00 | 799.70 | 799.70 | 1,730 |
| Oct 6, 2023 | 819.90 | 845.00 | 796.05 | 813.60 | 813.60 | 4,389 |
| Oct 5, 2023 | 801.45 | 814.00 | 798.00 | 812.65 | 812.65 | 1,659 |
| Oct 4, 2023 | 806.00 | 821.80 | 799.00 | 801.45 | 801.45 | 1,394 |
| Oct 3, 2023 | 821.35 | 827.90 | 801.25 | 807.90 | 807.90 | 830 |
| Sep 29, 2023 | 795.00 | 826.00 | 795.00 | 821.40 | 821.40 | 3,501 |
| Sep 28, 2023 | 809.50 | 815.00 | 790.00 | 811.35 | 811.35 | 2,457 |
| Sep 27, 2023 | 795.05 | 808.00 | 782.00 | 804.50 | 804.50 | 2,278 |
| Sep 26, 2023 | 807.95 | 808.00 | 791.00 | 794.10 | 794.10 | 2,564 |
| Sep 25, 2023 | 814.90 | 814.90 | 751.00 | 808.70 | 808.70 | 1,789 |
| Sep 22, 2023 | 797.00 | 799.10 | 780.05 | 798.90 | 798.90 | 1,620 |
| Sep 21, 2023 | 807.10 | 820.00 | 780.00 | 796.80 | 796.80 | 2,101 |
| Sep 20, 2023 | 785.75 | 800.00 | 785.75 | 799.80 | 799.80 | 2,523 |
| Sep 18, 2023 | 808.80 | 808.80 | 792.10 | 794.25 | 794.25 | 962 |
| Sep 15, 2023 | 795.00 | 797.00 | 790.00 | 792.35 | 792.35 | 1,688 |
| Sep 14, 2023 | 803.00 | 809.90 | 780.00 | 783.30 | 783.30 | 4,433 |
| Sep 13, 2023 | 819.40 | 819.40 | 796.40 | 802.20 | 802.20 | 2,935 |
| Sep 12, 2023 | 825.00 | 848.90 | 790.00 | 809.70 | 809.70 | 4,825 |
| Sep 11, 2023 | 824.00 | 848.85 | 823.00 | 837.85 | 837.85 | 6,611 |
| Sep 8, 2023 | 828.10 | 833.00 | 815.10 | 823.95 | 823.95 | 1,991 |
| Sep 7, 2023 | 814.00 | 832.00 | 810.00 | 826.15 | 826.15 | 7,753 |
| Sep 6, 2023 | 797.40 | 830.00 | 790.00 | 804.80 | 804.80 | 9,230 |
| Sep 5, 2023 | 793.00 | 810.00 | 782.55 | 788.45 | 788.45 | 5,226 |
| Sep 4, 2023 | 763.00 | 802.50 | 747.00 | 784.65 | 784.65 | 9,985 |
| Sep 1, 2023 | 754.90 | 760.00 | 740.20 | 754.55 | 754.55 | 2,137 |
| Aug 31, 2023 | 759.20 | 759.20 | 735.00 | 753.30 | 753.30 | 1,382 |
| Aug 30, 2023 | 760.00 | 766.75 | 742.00 | 744.05 | 744.05 | 1,220 |
| Aug 29, 2023 | 734.20 | 776.90 | 734.20 | 746.10 | 746.10 | 1,971 |
| Aug 28, 2023 | 730.00 | 750.00 | 720.00 | 734.20 | 734.20 | 3,241 |
| Aug 25, 2023 | 734.70 | 734.70 | 717.55 | 720.90 | 720.90 | 847 |
| Aug 24, 2023 | 748.20 | 748.20 | 715.00 | 724.10 | 724.10 | 3,047 |
| Aug 23, 2023 | 735.00 | 740.55 | 730.00 | 738.70 | 738.70 | 1,338 |
| Aug 22, 2023 | 719.90 | 735.00 | 714.00 | 732.30 | 732.30 | 3,783 |
| Aug 21, 2023 | 726.70 | 727.00 | 714.00 | 715.95 | 715.95 | 1,935 |
| Aug 18, 2023 | 720.00 | 730.00 | 710.00 | 715.85 | 715.85 | 1,779 |
| Aug 17, 2023 | 710.00 | 721.00 | 707.00 | 716.20 | 716.20 | 2,177 |
| Aug 16, 2023 | 740.00 | 740.00 | 705.00 | 706.40 | 706.40 | 1,519 |
| Aug 14, 2023 | 739.10 | 739.10 | 689.50 | 709.80 | 709.80 | 4,143 |
| Aug 11, 2023 | 1.00 Dividend | |||||
| Aug 11, 2023 | 740.00 | 744.90 | 729.00 | 739.10 | 739.10 | 1,979 |
| Aug 10, 2023 | 750.05 | 759.90 | 732.00 | 734.60 | 733.60 | 2,106 |
| Aug 9, 2023 | 770.00 | 815.40 | 729.00 | 744.40 | 743.39 | 12,795 |
| Aug 8, 2023 | 776.50 | 782.00 | 769.10 | 777.45 | 776.39 | 1,638 |
| Aug 7, 2023 | 800.00 | 814.90 | 775.00 | 788.75 | 787.68 | 2,405 |
| Aug 4, 2023 | 815.00 | 822.00 | 801.20 | 809.90 | 808.80 | 4,141 |
| Aug 3, 2023 | 806.10 | 825.00 | 780.20 | 801.10 | 800.01 | 5,508 |
| Aug 2, 2023 | 799.00 | 830.00 | 790.00 | 805.20 | 804.10 | 12,061 |
| Aug 1, 2023 | 798.90 | 798.90 | 778.00 | 786.85 | 785.78 | 1,899 |
| Jul 31, 2023 | 755.75 | 796.00 | 755.75 | 791.50 | 790.42 | 12,714 |
| Jul 28, 2023 | 747.00 | 755.90 | 747.00 | 752.60 | 751.58 | 2,745 |
| Jul 27, 2023 | 739.80 | 754.00 | 739.80 | 747.00 | 745.98 | 3,173 |
| Jul 26, 2023 | 738.90 | 750.00 | 728.00 | 730.15 | 729.16 | 1,640 |
| Jul 25, 2023 | 737.90 | 757.90 | 726.00 | 729.80 | 728.81 | 3,736 |
| Jul 24, 2023 | 739.00 | 739.00 | 720.00 | 724.80 | 723.81 | 2,208 |
| Jul 21, 2023 | 735.00 | 739.00 | 725.00 | 732.85 | 731.85 | 3,070 |
| Jul 20, 2023 | 729.00 | 739.90 | 716.80 | 719.90 | 718.92 | 2,121 |
| Jul 19, 2023 | 738.00 | 738.00 | 728.00 | 730.30 | 729.31 | 424 |
| Jul 18, 2023 | 740.00 | 750.00 | 730.00 | 731.45 | 730.45 | 3,958 |
| Jul 17, 2023 | 739.00 | 739.00 | 727.30 | 728.95 | 727.96 | 3,613 |
| Jul 14, 2023 | 729.45 | 768.00 | 729.45 | 747.10 | 746.08 | 3,217 |
| Jul 13, 2023 | 730.00 | 734.00 | 715.00 | 716.50 | 715.52 | 1,218 |
| Jul 12, 2023 | 730.00 | 737.90 | 723.70 | 724.55 | 723.56 | 1,549 |
| Jul 11, 2023 | 732.10 | 732.10 | 725.00 | 730.95 | 729.95 | 1,026 |
| Jul 10, 2023 | 737.50 | 741.00 | 728.00 | 731.70 | 730.70 | 946 |
| Jul 7, 2023 | 749.00 | 749.00 | 736.00 | 737.50 | 736.50 | 2,462 |
| Jul 6, 2023 | 748.30 | 750.00 | 737.70 | 745.05 | 744.04 | 836 |
| Jul 5, 2023 | 745.85 | 746.00 | 725.05 | 734.20 | 733.20 | 3,129 |
| Jul 4, 2023 | 753.20 | 754.00 | 740.00 | 745.85 | 744.83 | 2,656 |
| Jul 3, 2023 | 742.70 | 760.00 | 726.20 | 753.30 | 752.27 | 3,693 |
| Jun 30, 2023 | 750.00 | 754.80 | 740.00 | 742.70 | 741.69 | 1,804 |
| Jun 28, 2023 | 748.00 | 753.50 | 741.00 | 744.10 | 743.09 | 796 |
| Jun 27, 2023 | 754.40 | 773.90 | 748.00 | 755.05 | 754.02 | 2,102 |
| Jun 26, 2023 | 729.00 | 763.00 | 729.00 | 753.00 | 751.97 | 3,294 |
| Jun 23, 2023 | 731.00 | 740.00 | 729.00 | 731.10 | 730.10 | 1,109 |
| Jun 22, 2023 | 756.80 | 756.80 | 733.35 | 738.75 | 737.74 | 1,364 |
| Jun 21, 2023 | 738.90 | 769.60 | 738.90 | 747.80 | 746.78 | 5,211 |
| Jun 20, 2023 | 738.30 | 745.95 | 728.05 | 742.35 | 741.34 | 2,165 |
| Jun 19, 2023 | 729.90 | 740.40 | 726.35 | 736.70 | 735.70 | 2,775 |
| Jun 16, 2023 | 730.00 | 740.00 | 727.20 | 730.25 | 729.26 | 1,361 |
| Jun 15, 2023 | 730.70 | 750.00 | 730.00 | 744.35 | 743.34 | 8,871 |
| Jun 14, 2023 | 715.00 | 740.00 | 705.60 | 731.50 | 730.50 | 7,341 |
| Jun 13, 2023 | 697.40 | 714.75 | 696.55 | 704.25 | 703.29 | 3,881 |
| Jun 12, 2023 | 698.40 | 717.00 | 681.15 | 685.95 | 685.02 | 4,704 |
| Jun 9, 2023 | 699.80 | 705.00 | 683.00 | 688.00 | 687.06 | 1,245 |
| Jun 8, 2023 | 687.00 | 699.00 | 684.00 | 690.70 | 689.76 | 10,802 |
| Jun 7, 2023 | 687.00 | 687.00 | 681.00 | 685.00 | 684.07 | 940 |
| Jun 6, 2023 | 685.00 | 687.00 | 681.00 | 681.90 | 680.97 | 4,180 |
| Jun 5, 2023 | 690.00 | 695.00 | 682.05 | 684.55 | 683.62 | 1,023 |
| Jun 2, 2023 | 699.90 | 709.90 | 685.00 | 689.65 | 688.71 | 5,230 |
| Jun 1, 2023 | 684.90 | 709.60 | 671.00 | 690.55 | 689.61 | 3,093 |
| May 31, 2023 | 677.00 | 690.00 | 671.00 | 675.70 | 674.78 | 1,999 |
| May 30, 2023 | 654.65 | 685.00 | 654.65 | 680.55 | 679.62 | 3,064 |
| May 29, 2023 | 656.30 | 672.00 | 655.05 | 664.70 | 663.80 | 1,765 |
| May 26, 2023 | 686.40 | 686.40 | 657.00 | 660.85 | 659.95 | 1,356 |
| May 25, 2023 | 668.30 | 670.20 | 650.00 | 665.85 | 664.94 | 2,645 |
| May 24, 2023 | 707.75 | 743.00 | 635.00 | 652.30 | 651.41 | 18,257 |
| May 23, 2023 | 712.95 | 712.95 | 685.15 | 706.60 | 705.64 | 3,030 |
| May 22, 2023 | 713.80 | 713.80 | 690.60 | 703.40 | 702.44 | 2,536 |
| May 19, 2023 | 695.20 | 712.90 | 688.00 | 703.25 | 702.29 | 6,309 |
| May 18, 2023 | 690.00 | 698.75 | 676.05 | 680.10 | 679.17 | 1,513 |
| May 17, 2023 | 684.00 | 707.00 | 684.00 | 686.70 | 685.77 | 2,385 |
| May 16, 2023 | 689.60 | 692.00 | 680.00 | 680.00 | 679.07 | 1,827 |
| May 15, 2023 | 690.00 | 743.40 | 687.00 | 689.60 | 688.66 | 9,430 |
| May 12, 2023 | 697.90 | 702.00 | 689.00 | 700.20 | 699.25 | 1,916 |
| May 11, 2023 | 709.40 | 709.40 | 684.00 | 691.70 | 690.76 | 2,271 |
| May 10, 2023 | 697.30 | 700.00 | 680.00 | 700.00 | 699.05 | 2,126 |
| May 9, 2023 | 695.00 | 709.95 | 695.00 | 697.30 | 696.35 | 2,316 |
| May 8, 2023 | 672.40 | 716.95 | 662.00 | 700.40 | 699.45 | 12,424 |
| May 5, 2023 | 674.00 | 674.00 | 655.00 | 660.00 | 659.10 | 2,381 |
| May 4, 2023 | 672.05 | 685.00 | 666.25 | 669.85 | 668.94 | 1,396 |
| May 3, 2023 | 678.30 | 683.00 | 669.00 | 674.50 | 673.58 | 5,161 |
| May 2, 2023 | 640.90 | 683.15 | 640.90 | 678.35 | 677.43 | 5,897 |
| Apr 28, 2023 | 620.70 | 644.80 | 620.70 | 641.00 | 640.13 | 1,880 |
| Apr 27, 2023 | 640.00 | 646.80 | 629.00 | 636.65 | 635.78 | 1,860 |
| Apr 26, 2023 | 598.00 | 639.10 | 598.00 | 632.60 | 631.74 | 7,593 |
| Apr 25, 2023 | 589.00 | 596.00 | 581.00 | 595.25 | 594.44 | 3,069 |