As of 10:28 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 737.00 | 757.10 | 724.05 | 752.10 | 752.10 | 11,709 |
| Oct 25, 2024 | 737.00 | 749.50 | 725.85 | 735.75 | 735.75 | 19,244 |
| Oct 24, 2024 | 723.00 | 751.15 | 723.00 | 737.05 | 737.05 | 22,729 |
| Oct 23, 2024 | 710.00 | 744.35 | 710.00 | 735.50 | 735.50 | 21,209 |
| Oct 22, 2024 | 749.35 | 757.65 | 718.00 | 721.90 | 721.90 | 21,215 |
| Oct 21, 2024 | 753.05 | 780.00 | 751.40 | 753.30 | 753.30 | 29,497 |
| Oct 18, 2024 | 770.00 | 770.00 | 749.20 | 762.00 | 762.00 | 24,330 |
| Oct 17, 2024 | 778.60 | 794.00 | 763.00 | 765.25 | 765.25 | 38,993 |
| Oct 16, 2024 | 698.20 | 803.80 | 697.35 | 778.65 | 778.65 | 318,370 |
| Oct 15, 2024 | 692.00 | 707.10 | 691.15 | 698.20 | 698.20 | 5,469 |
| Oct 14, 2024 | 690.50 | 698.45 | 681.20 | 695.85 | 695.85 | 15,820 |
| Oct 11, 2024 | 695.95 | 701.05 | 687.50 | 690.75 | 690.75 | 4,182 |
| Oct 10, 2024 | 710.00 | 710.00 | 695.00 | 695.95 | 695.95 | 6,286 |
| Oct 9, 2024 | 693.95 | 710.40 | 688.70 | 704.40 | 704.40 | 12,008 |
| Oct 8, 2024 | 687.00 | 690.00 | 669.00 | 684.25 | 684.25 | 13,693 |
| Oct 7, 2024 | 717.05 | 720.00 | 670.60 | 677.45 | 677.45 | 49,541 |
| Oct 4, 2024 | 723.10 | 735.80 | 711.90 | 717.60 | 717.60 | 11,458 |
| Oct 3, 2024 | 730.25 | 750.00 | 727.00 | 729.95 | 729.95 | 23,116 |
| Oct 1, 2024 | 719.05 | 758.00 | 717.25 | 750.25 | 750.25 | 14,566 |
| Sep 30, 2024 | 744.70 | 744.70 | 714.10 | 718.40 | 718.40 | 35,564 |
| Sep 27, 2024 | 739.95 | 745.00 | 721.50 | 736.30 | 736.30 | 7,217 |
| Sep 26, 2024 | 739.90 | 746.35 | 726.85 | 735.00 | 735.00 | 10,321 |
| Sep 25, 2024 | 740.00 | 755.20 | 737.75 | 739.55 | 739.55 | 16,277 |
| Sep 24, 2024 | 754.95 | 767.00 | 740.45 | 746.60 | 746.60 | 24,396 |
| Sep 23, 2024 | 762.00 | 769.15 | 745.30 | 750.60 | 750.60 | 10,728 |
| Sep 20, 2024 | 730.10 | 773.10 | 724.25 | 755.05 | 755.05 | 43,909 |
| Sep 19, 2024 | 756.85 | 770.90 | 718.85 | 733.75 | 733.75 | 26,462 |
| Sep 18, 2024 | 750.65 | 759.95 | 750.65 | 758.35 | 758.35 | 77,786 |
| Sep 17, 2024 | 740.05 | 759.55 | 740.05 | 752.60 | 752.60 | 10,481 |
| Sep 16, 2024 | 747.00 | 763.15 | 741.35 | 743.40 | 743.40 | 10,436 |
| Sep 13, 2024 | 755.10 | 759.00 | 745.25 | 748.40 | 748.40 | 18,530 |
| Sep 12, 2024 | 735.40 | 761.20 | 733.20 | 755.10 | 755.10 | 13,087 |
| Sep 11, 2024 | 741.00 | 744.70 | 734.40 | 740.90 | 740.90 | 6,085 |
| Sep 10, 2024 | 719.25 | 742.00 | 719.25 | 740.05 | 740.05 | 6,419 |
| Sep 9, 2024 | 719.15 | 731.35 | 715.10 | 723.30 | 723.30 | 9,561 |
| Sep 6, 2024 | 749.95 | 749.95 | 721.90 | 725.40 | 725.40 | 29,054 |
| Sep 5, 2024 | 734.25 | 757.55 | 734.25 | 748.20 | 748.20 | 32,956 |
| Sep 4, 2024 | 741.55 | 745.85 | 730.45 | 735.85 | 735.85 | 11,129 |
| Sep 3, 2024 | 750.10 | 755.00 | 741.40 | 744.70 | 744.70 | 13,936 |
| Sep 2, 2024 | 752.05 | 755.00 | 738.00 | 744.90 | 744.90 | 11,521 |
| Aug 30, 2024 | 721.00 | 751.25 | 720.05 | 747.75 | 747.75 | 23,675 |
| Aug 29, 2024 | 733.95 | 735.15 | 711.25 | 721.00 | 721.00 | 31,150 |
| Aug 28, 2024 | 740.00 | 751.70 | 729.90 | 734.35 | 734.35 | 9,826 |
| Aug 26, 2024 | 740.40 | 750.00 | 722.25 | 730.95 | 730.95 | 15,851 |
| Aug 23, 2024 | 755.00 | 756.00 | 740.55 | 742.65 | 742.65 | 11,427 |
| Aug 22, 2024 | 774.95 | 774.95 | 744.60 | 748.65 | 748.65 | 46,436 |
| Aug 21, 2024 | 755.00 | 775.00 | 746.75 | 772.65 | 772.65 | 77,417 |
| Aug 20, 2024 | 717.90 | 755.00 | 717.90 | 751.50 | 751.50 | 170,754 |
| Aug 19, 2024 | 714.10 | 717.80 | 702.40 | 714.75 | 714.75 | 15,083 |
| Aug 16, 2024 | 706.50 | 715.00 | 701.50 | 708.35 | 708.35 | 35,276 |
| Aug 14, 2024 | 688.15 | 710.00 | 682.70 | 709.20 | 709.20 | 28,595 |
| Aug 13, 2024 | 700.95 | 703.00 | 689.95 | 696.25 | 696.25 | 26,355 |
| Aug 12, 2024 | 695.20 | 700.00 | 684.90 | 696.70 | 696.70 | 21,264 |
| Aug 9, 2024 | 662.00 | 703.55 | 660.00 | 695.70 | 695.70 | 56,558 |
| Aug 8, 2024 | 658.00 | 662.10 | 645.30 | 656.20 | 656.20 | 19,351 |
| Aug 7, 2024 | 660.10 | 666.00 | 639.95 | 651.35 | 651.35 | 24,794 |
| Aug 6, 2024 | 656.35 | 675.00 | 630.75 | 637.50 | 637.50 | 57,987 |
| Aug 5, 2024 | 671.85 | 683.95 | 640.00 | 656.20 | 656.20 | 58,804 |
| Aug 2, 2024 | 681.60 | 695.95 | 681.00 | 685.60 | 685.60 | 27,370 |
| Aug 1, 2024 | 13.50 Dividend | |||||
| Aug 1, 2024 | 695.00 | 706.55 | 689.85 | 693.70 | 693.70 | 34,123 |
| Jul 31, 2024 | 707.00 | 710.45 | 702.05 | 707.20 | 693.70 | 30,143 |
| Jul 30, 2024 | 714.00 | 723.40 | 702.55 | 706.35 | 692.87 | 27,918 |
| Jul 29, 2024 | 706.05 | 724.05 | 706.05 | 715.35 | 701.69 | 20,633 |
| Jul 26, 2024 | 714.95 | 715.00 | 695.40 | 703.20 | 689.78 | 62,453 |
| Jul 25, 2024 | 703.40 | 717.30 | 690.00 | 701.65 | 688.26 | 41,661 |
| Jul 24, 2024 | 683.95 | 707.70 | 679.00 | 702.90 | 689.48 | 35,017 |
| Jul 23, 2024 | 684.85 | 689.65 | 657.70 | 678.95 | 665.99 | 23,050 |
| Jul 22, 2024 | 680.00 | 692.40 | 669.40 | 684.05 | 670.99 | 21,219 |
| Jul 19, 2024 | 710.00 | 712.00 | 672.05 | 676.30 | 663.39 | 68,640 |
| Jul 18, 2024 | 710.05 | 732.00 | 700.30 | 707.00 | 693.50 | 97,357 |
| Jul 16, 2024 | 704.05 | 718.30 | 703.55 | 708.70 | 695.17 | 40,984 |
| Jul 15, 2024 | 677.40 | 701.00 | 672.30 | 696.75 | 683.45 | 32,734 |
| Jul 12, 2024 | 671.00 | 680.00 | 666.50 | 676.25 | 663.34 | 6,646 |
| Jul 11, 2024 | 654.30 | 672.85 | 654.30 | 669.75 | 656.96 | 13,461 |
| Jul 10, 2024 | 669.00 | 679.55 | 647.20 | 654.30 | 641.81 | 41,810 |
| Jul 9, 2024 | 655.40 | 669.00 | 653.65 | 666.50 | 653.78 | 12,303 |
| Jul 8, 2024 | 660.05 | 670.00 | 646.05 | 661.20 | 648.58 | 41,119 |
| Jul 5, 2024 | 651.05 | 663.15 | 644.15 | 656.75 | 644.21 | 15,235 |
| Jul 4, 2024 | 652.05 | 666.35 | 651.05 | 654.55 | 642.06 | 34,179 |
| Jul 3, 2024 | 660.00 | 662.95 | 644.85 | 649.55 | 637.15 | 10,946 |
| Jul 2, 2024 | 646.85 | 659.10 | 631.50 | 653.40 | 640.93 | 16,338 |
| Jul 1, 2024 | 636.30 | 652.00 | 635.00 | 636.25 | 624.10 | 30,136 |
| Jun 28, 2024 | 635.25 | 641.05 | 630.00 | 633.85 | 621.75 | 14,414 |
| Jun 27, 2024 | 642.05 | 651.30 | 621.25 | 634.90 | 622.78 | 61,373 |
| Jun 26, 2024 | 660.90 | 660.90 | 648.35 | 651.15 | 638.72 | 20,641 |
| Jun 25, 2024 | 647.00 | 660.50 | 647.00 | 657.00 | 644.46 | 11,254 |
| Jun 24, 2024 | 652.65 | 661.65 | 648.00 | 655.30 | 642.79 | 28,884 |
| Jun 21, 2024 | 658.00 | 665.00 | 655.35 | 658.70 | 646.13 | 23,113 |
| Jun 20, 2024 | 660.05 | 663.95 | 655.00 | 659.00 | 646.42 | 41,033 |
| Jun 19, 2024 | 680.00 | 680.00 | 653.70 | 659.50 | 646.91 | 21,498 |
| Jun 18, 2024 | 687.95 | 687.95 | 670.50 | 672.55 | 659.71 | 48,474 |
| Jun 14, 2024 | 714.75 | 714.75 | 675.00 | 679.25 | 666.28 | 113,165 |
| Jun 13, 2024 | 643.95 | 652.70 | 632.35 | 649.80 | 637.40 | 60,338 |
| Jun 12, 2024 | 624.00 | 643.50 | 619.00 | 639.10 | 626.90 | 88,953 |
| Jun 11, 2024 | 607.65 | 627.75 | 598.25 | 618.80 | 606.99 | 43,935 |
| Jun 10, 2024 | 594.00 | 603.65 | 588.10 | 598.55 | 587.12 | 57,527 |
| Jun 7, 2024 | 587.00 | 587.50 | 574.20 | 576.50 | 565.49 | 15,356 |
| Jun 6, 2024 | 573.05 | 594.65 | 565.00 | 584.40 | 573.24 | 75,744 |
| Jun 5, 2024 | 520.20 | 568.15 | 520.20 | 563.25 | 552.50 | 28,435 |
| Jun 4, 2024 | 576.25 | 576.25 | 518.70 | 522.15 | 512.18 | 92,943 |
| Jun 3, 2024 | 533.90 | 576.30 | 526.00 | 576.30 | 565.30 | 179,982 |
| May 31, 2024 | 521.70 | 536.35 | 513.20 | 523.95 | 513.95 | 19,214 |
| May 30, 2024 | 529.60 | 541.80 | 526.45 | 530.10 | 519.98 | 26,388 |
| May 29, 2024 | 539.40 | 539.40 | 527.70 | 535.75 | 525.52 | 5,685 |
| May 28, 2024 | 542.00 | 544.00 | 526.95 | 530.00 | 519.88 | 7,045 |
| May 27, 2024 | 549.65 | 549.65 | 530.05 | 538.10 | 527.83 | 11,377 |
| May 24, 2024 | 531.40 | 536.05 | 521.60 | 526.20 | 516.16 | 12,864 |
| May 23, 2024 | 531.05 | 536.80 | 528.80 | 534.35 | 524.15 | 7,577 |
| May 22, 2024 | 513.50 | 538.10 | 513.50 | 534.40 | 524.20 | 8,442 |
| May 21, 2024 | 520.95 | 528.90 | 510.70 | 513.50 | 503.70 | 20,090 |
| May 17, 2024 | 531.05 | 538.00 | 523.05 | 525.05 | 515.03 | 13,839 |
| May 16, 2024 | 530.05 | 540.80 | 530.05 | 537.80 | 527.53 | 6,209 |
| May 15, 2024 | 538.30 | 543.20 | 528.60 | 529.90 | 519.78 | 9,522 |
| May 14, 2024 | 531.10 | 547.00 | 529.60 | 538.75 | 528.47 | 4,148 |
| May 13, 2024 | 538.20 | 544.05 | 530.10 | 531.35 | 521.21 | 15,618 |
| May 10, 2024 | 535.05 | 542.25 | 532.50 | 537.90 | 527.63 | 8,043 |
| May 9, 2024 | 549.50 | 557.50 | 539.15 | 541.55 | 531.21 | 13,764 |
| May 8, 2024 | 531.85 | 553.00 | 527.00 | 549.50 | 539.01 | 23,186 |
| May 7, 2024 | 533.35 | 540.20 | 526.80 | 534.40 | 524.20 | 12,759 |
| May 6, 2024 | 544.95 | 548.35 | 529.00 | 533.35 | 523.17 | 20,058 |
| May 3, 2024 | 550.00 | 555.30 | 540.00 | 543.70 | 533.32 | 9,681 |
| May 2, 2024 | 545.65 | 555.40 | 543.30 | 549.30 | 538.81 | 27,221 |
| Apr 30, 2024 | 543.00 | 555.00 | 540.00 | 543.20 | 532.83 | 18,268 |
| Apr 29, 2024 | 564.05 | 569.00 | 533.95 | 539.25 | 528.96 | 31,328 |
| Apr 26, 2024 | 568.00 | 568.00 | 550.95 | 554.75 | 544.16 | 21,383 |
| Apr 25, 2024 | 551.65 | 562.50 | 544.10 | 559.60 | 548.92 | 59,845 |
| Apr 24, 2024 | 531.45 | 565.00 | 528.20 | 553.70 | 543.13 | 102,522 |
| Apr 23, 2024 | 513.90 | 536.90 | 508.25 | 530.90 | 520.77 | 40,174 |
| Apr 22, 2024 | 506.15 | 514.10 | 505.00 | 510.70 | 500.95 | 8,214 |
| Apr 19, 2024 | 500.85 | 508.45 | 500.00 | 503.50 | 493.89 | 24,551 |
| Apr 18, 2024 | 515.20 | 522.80 | 506.80 | 510.00 | 500.26 | 38,217 |
| Apr 16, 2024 | 498.85 | 518.00 | 492.00 | 514.55 | 504.73 | 17,876 |
| Apr 15, 2024 | 495.00 | 502.00 | 480.25 | 499.00 | 489.47 | 12,235 |
| Apr 12, 2024 | 492.35 | 504.05 | 491.10 | 495.30 | 485.85 | 37,538 |
| Apr 10, 2024 | 487.35 | 495.45 | 477.95 | 491.50 | 482.12 | 30,844 |
| Apr 9, 2024 | 473.55 | 485.20 | 473.55 | 481.05 | 471.87 | 23,943 |
| Apr 8, 2024 | 481.85 | 482.35 | 471.60 | 472.80 | 463.77 | 20,691 |
| Apr 5, 2024 | 480.00 | 482.00 | 475.55 | 481.10 | 471.92 | 7,916 |
| Apr 4, 2024 | 484.95 | 484.95 | 475.25 | 479.20 | 470.05 | 17,510 |
| Apr 3, 2024 | 476.45 | 485.00 | 468.75 | 478.90 | 469.76 | 27,310 |
| Apr 2, 2024 | 471.25 | 472.00 | 463.50 | 470.35 | 461.37 | 40,201 |
| Apr 1, 2024 | 462.80 | 464.35 | 456.30 | 463.40 | 454.55 | 45,022 |
| Mar 28, 2024 | 454.35 | 458.95 | 452.25 | 454.80 | 446.12 | 28,239 |
| Mar 27, 2024 | 458.95 | 458.95 | 450.00 | 450.80 | 442.19 | 23,354 |
| Mar 26, 2024 | 454.60 | 456.95 | 452.75 | 455.45 | 446.76 | 8,071 |
| Mar 22, 2024 | 464.95 | 464.95 | 453.30 | 455.50 | 446.80 | 12,481 |
| Mar 21, 2024 | 457.25 | 457.95 | 453.60 | 455.05 | 446.36 | 23,942 |
| Mar 20, 2024 | 456.00 | 458.70 | 452.30 | 456.35 | 447.64 | 37,726 |
| Mar 19, 2024 | 465.25 | 470.00 | 456.00 | 459.65 | 450.88 | 88,275 |
| Mar 18, 2024 | 480.50 | 483.60 | 472.75 | 475.35 | 466.28 | 6,895 |
| Mar 15, 2024 | 488.60 | 488.60 | 471.85 | 478.95 | 469.81 | 8,948 |
| Mar 14, 2024 | 471.45 | 488.65 | 468.00 | 486.80 | 477.51 | 22,198 |
| Mar 13, 2024 | 508.15 | 508.15 | 468.00 | 471.90 | 462.89 | 10,182 |
| Mar 12, 2024 | 526.25 | 527.15 | 501.35 | 504.10 | 494.48 | 9,250 |
| Mar 11, 2024 | 510.85 | 530.85 | 510.85 | 525.55 | 515.52 | 17,993 |
| Mar 7, 2024 | 507.25 | 517.55 | 507.25 | 515.85 | 506.00 | 30,631 |
| Mar 6, 2024 | 519.85 | 519.85 | 506.25 | 517.60 | 507.72 | 5,633 |
| Mar 5, 2024 | 520.00 | 524.30 | 516.90 | 519.55 | 509.63 | 6,249 |
| Mar 4, 2024 | 520.65 | 524.35 | 516.25 | 520.15 | 510.22 | 16,101 |
| Mar 1, 2024 | 527.95 | 529.40 | 520.65 | 523.85 | 513.85 | 4,632 |
| Feb 29, 2024 | 522.00 | 528.00 | 512.15 | 526.05 | 516.01 | 9,652 |
| Feb 28, 2024 | 527.00 | 534.80 | 515.55 | 519.05 | 509.14 | 55,346 |
| Feb 27, 2024 | 507.15 | 528.40 | 506.75 | 526.45 | 516.40 | 39,580 |
| Feb 26, 2024 | 494.00 | 506.00 | 491.80 | 504.75 | 495.11 | 6,629 |
| Feb 23, 2024 | 497.30 | 498.30 | 494.00 | 495.10 | 485.65 | 2,762 |
| Feb 22, 2024 | 495.35 | 497.95 | 488.10 | 495.95 | 486.48 | 11,656 |
| Feb 21, 2024 | 482.45 | 505.90 | 480.30 | 495.20 | 485.75 | 14,239 |
| Feb 20, 2024 | 488.95 | 488.95 | 479.35 | 481.70 | 472.50 | 3,924 |
| Feb 19, 2024 | 480.00 | 484.95 | 476.35 | 482.65 | 473.44 | 16,135 |
| Feb 16, 2024 | 481.85 | 481.85 | 474.75 | 479.35 | 470.20 | 3,537 |
| Feb 15, 2024 | 470.00 | 476.25 | 467.40 | 474.75 | 465.69 | 7,657 |
| Feb 14, 2024 | 460.25 | 468.55 | 458.00 | 467.25 | 458.33 | 6,604 |
| Feb 13, 2024 | 465.15 | 469.00 | 458.35 | 463.90 | 455.04 | 10,328 |
| Feb 12, 2024 | 481.85 | 483.00 | 468.70 | 469.95 | 460.98 | 5,082 |
| Feb 9, 2024 | 481.15 | 485.05 | 476.15 | 479.20 | 470.05 | 12,223 |
| Feb 8, 2024 | 485.05 | 496.00 | 481.55 | 485.35 | 476.08 | 10,706 |
| Feb 7, 2024 | 485.50 | 491.00 | 485.50 | 487.50 | 478.19 | 10,463 |
| Feb 6, 2024 | 476.85 | 490.00 | 476.05 | 488.40 | 479.08 | 17,869 |
| Feb 5, 2024 | 479.35 | 485.00 | 476.25 | 479.50 | 470.35 | 6,061 |
| Feb 2, 2024 | 470.15 | 480.00 | 470.15 | 479.35 | 470.20 | 21,981 |
| Feb 1, 2024 | 478.35 | 478.75 | 466.10 | 470.60 | 461.62 | 7,936 |
| Jan 31, 2024 | 486.15 | 488.85 | 476.05 | 477.55 | 468.43 | 9,529 |
| Jan 30, 2024 | 489.05 | 494.60 | 475.50 | 481.25 | 472.06 | 31,929 |
| Jan 29, 2024 | 468.25 | 479.65 | 468.25 | 477.25 | 468.14 | 32,223 |
| Jan 25, 2024 | 467.30 | 470.50 | 464.00 | 467.40 | 458.48 | 4,229 |
| Jan 24, 2024 | 471.00 | 476.30 | 461.95 | 468.55 | 459.61 | 10,702 |
| Jan 23, 2024 | 489.85 | 492.00 | 470.20 | 473.00 | 463.97 | 5,413 |
| Jan 19, 2024 | 488.60 | 488.60 | 475.00 | 478.45 | 469.32 | 12,326 |
| Jan 17, 2024 | 486.50 | 492.50 | 482.00 | 482.50 | 473.29 | 9,007 |
| Jan 16, 2024 | 503.00 | 505.00 | 490.25 | 493.85 | 484.42 | 18,767 |
| Jan 15, 2024 | 510.00 | 510.00 | 495.05 | 500.90 | 491.34 | 25,853 |
| Jan 12, 2024 | 479.50 | 500.50 | 479.50 | 498.45 | 488.93 | 22,903 |
| Jan 11, 2024 | 470.55 | 480.00 | 470.00 | 477.70 | 468.58 | 13,784 |
| Jan 10, 2024 | 472.15 | 478.15 | 470.75 | 472.90 | 463.87 | 9,305 |
| Jan 9, 2024 | 475.00 | 483.00 | 471.75 | 476.85 | 467.75 | 9,033 |
| Jan 8, 2024 | 478.00 | 478.85 | 470.00 | 471.75 | 462.74 | 10,066 |
| Jan 5, 2024 | 477.30 | 480.00 | 472.65 | 476.50 | 467.40 | 22,439 |
| Jan 4, 2024 | 474.85 | 475.85 | 468.75 | 471.90 | 462.89 | 4,061 |
| Jan 3, 2024 | 475.00 | 476.90 | 466.50 | 469.15 | 460.19 | 5,279 |
| Jan 2, 2024 | 473.90 | 475.85 | 465.90 | 468.85 | 459.90 | 6,523 |
| Jan 1, 2024 | 465.05 | 477.00 | 465.05 | 474.30 | 465.25 | 12,596 |
| Dec 29, 2023 | 471.75 | 475.75 | 468.05 | 469.35 | 460.39 | 6,359 |
| Dec 28, 2023 | 468.00 | 474.80 | 465.80 | 471.75 | 462.74 | 6,303 |
| Dec 27, 2023 | 471.15 | 474.90 | 463.40 | 464.95 | 456.07 | 5,033 |
| Dec 26, 2023 | 477.30 | 478.95 | 470.55 | 471.65 | 462.65 | 4,636 |
| Dec 22, 2023 | 470.05 | 479.70 | 470.05 | 474.65 | 465.59 | 8,760 |
| Dec 21, 2023 | 469.05 | 484.00 | 463.80 | 468.70 | 459.75 | 15,702 |
| Dec 20, 2023 | 465.20 | 495.00 | 465.20 | 472.95 | 463.92 | 49,709 |
| Dec 19, 2023 | 477.25 | 478.00 | 466.00 | 468.85 | 459.90 | 18,316 |
| Dec 18, 2023 | 463.95 | 478.75 | 455.50 | 475.65 | 466.57 | 18,757 |
| Dec 15, 2023 | 461.10 | 465.00 | 457.25 | 460.00 | 451.22 | 11,221 |
| Dec 14, 2023 | 461.45 | 466.20 | 460.10 | 461.35 | 452.54 | 22,782 |
| Dec 13, 2023 | 463.10 | 463.80 | 460.35 | 461.90 | 453.08 | 9,081 |
| Dec 12, 2023 | 465.65 | 468.00 | 461.35 | 463.05 | 454.21 | 12,471 |
| Dec 11, 2023 | 459.60 | 466.75 | 456.15 | 465.65 | 456.76 | 16,795 |
| Dec 8, 2023 | 469.50 | 469.50 | 456.00 | 459.80 | 451.02 | 5,693 |
| Dec 7, 2023 | 464.20 | 467.05 | 459.00 | 466.25 | 457.35 | 7,897 |
| Dec 6, 2023 | 464.00 | 468.00 | 460.45 | 464.20 | 455.34 | 10,616 |
| Dec 5, 2023 | 447.05 | 464.35 | 447.05 | 462.00 | 453.18 | 7,271 |
| Dec 4, 2023 | 449.10 | 455.00 | 447.25 | 451.90 | 443.27 | 20,587 |
| Dec 1, 2023 | 449.00 | 452.70 | 445.65 | 448.40 | 439.84 | 7,205 |
| Nov 30, 2023 | 450.70 | 452.80 | 448.05 | 448.60 | 440.04 | 3,392 |
| Nov 29, 2023 | 450.10 | 457.55 | 450.00 | 450.70 | 442.10 | 8,660 |
| Nov 28, 2023 | 455.05 | 460.75 | 453.35 | 456.90 | 448.18 | 3,703 |
| Nov 24, 2023 | 452.00 | 460.60 | 438.45 | 457.00 | 448.28 | 6,543 |
| Nov 23, 2023 | 443.05 | 454.90 | 442.20 | 451.85 | 443.22 | 5,100 |
| Nov 22, 2023 | 445.05 | 448.05 | 444.00 | 444.15 | 435.67 | 2,820 |
| Nov 21, 2023 | 454.85 | 454.85 | 448.05 | 448.40 | 439.84 | 3,209 |
| Nov 20, 2023 | 452.60 | 461.15 | 450.00 | 451.45 | 442.83 | 5,062 |
| Nov 17, 2023 | 452.05 | 461.05 | 449.20 | 459.40 | 450.63 | 6,194 |
| Nov 16, 2023 | 455.25 | 459.65 | 452.00 | 454.10 | 445.43 | 9,851 |
| Nov 15, 2023 | 450.00 | 459.05 | 447.00 | 457.45 | 448.72 | 18,958 |
| Nov 13, 2023 | 459.30 | 459.30 | 446.30 | 448.00 | 439.45 | 4,998 |
| Nov 10, 2023 | 458.40 | 458.40 | 451.95 | 455.00 | 446.31 | 9,412 |
| Nov 9, 2023 | 440.10 | 458.00 | 440.10 | 455.90 | 447.20 | 15,113 |
| Nov 8, 2023 | 445.70 | 455.05 | 444.00 | 446.00 | 437.49 | 2,994 |
| Nov 7, 2023 | 442.40 | 454.90 | 439.65 | 451.85 | 443.22 | 5,579 |
| Nov 6, 2023 | 445.45 | 449.90 | 443.80 | 445.00 | 436.51 | 6,797 |
| Nov 3, 2023 | 441.70 | 448.00 | 436.20 | 446.35 | 437.83 | 2,835 |
| Nov 2, 2023 | 444.55 | 449.80 | 436.30 | 438.35 | 429.98 | 7,651 |
| Nov 1, 2023 | 445.00 | 446.35 | 441.15 | 445.45 | 436.95 | 10,078 |
| Oct 31, 2023 | 440.00 | 447.40 | 436.40 | 446.70 | 438.17 | 4,132 |
| Oct 30, 2023 | 440.00 | 443.80 | 434.95 | 440.15 | 431.75 | 2,867 |