767.40
+20.45
+(2.74%)
At close: April 17 at 3:30:01 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 17, 2025 | 746.00 | 769.00 | 743.00 | 767.40 | 767.40 | 417,497 |
| Apr 16, 2025 | 750.00 | 763.90 | 741.05 | 746.95 | 746.95 | 774,822 |
| Apr 15, 2025 | 730.00 | 759.85 | 730.00 | 749.15 | 749.15 | 674,809 |
| Apr 11, 2025 | 701.00 | 725.20 | 695.30 | 723.00 | 723.00 | 359,174 |
| Apr 9, 2025 | 681.00 | 694.00 | 667.15 | 689.05 | 689.05 | 137,343 |
| Apr 8, 2025 | 665.05 | 695.95 | 665.05 | 688.45 | 688.45 | 234,317 |
| Apr 7, 2025 | 640.00 | 666.55 | 631.00 | 660.80 | 660.80 | 211,007 |
| Apr 4, 2025 | 703.00 | 703.70 | 670.10 | 676.80 | 676.80 | 209,382 |
| Apr 3, 2025 | 678.00 | 703.90 | 676.00 | 700.55 | 700.55 | 156,791 |
| Apr 2, 2025 | 694.00 | 694.00 | 672.25 | 681.05 | 681.05 | 127,767 |
| Apr 1, 2025 | 672.35 | 701.00 | 668.00 | 686.95 | 686.95 | 170,107 |
| Mar 28, 2025 | 674.00 | 694.50 | 670.10 | 672.35 | 672.35 | 229,414 |
| Mar 27, 2025 | 660.00 | 695.00 | 660.00 | 673.10 | 673.10 | 447,991 |
| Mar 26, 2025 | 698.40 | 704.90 | 666.00 | 671.00 | 671.00 | 252,016 |
| Mar 25, 2025 | 726.65 | 729.75 | 690.70 | 694.95 | 694.95 | 339,112 |
| Mar 24, 2025 | 713.80 | 729.55 | 710.00 | 717.15 | 717.15 | 281,198 |
| Mar 21, 2025 | 695.00 | 709.95 | 689.00 | 706.70 | 706.70 | 344,162 |
| Mar 20, 2025 | 673.00 | 695.00 | 662.65 | 688.15 | 688.15 | 348,202 |
| Mar 19, 2025 | 635.00 | 666.90 | 634.05 | 660.75 | 660.75 | 407,129 |
| Mar 18, 2025 | 617.70 | 617.70 | 617.70 | 617.70 | 617.70 | - |
| Mar 17, 2025 | 630.00 | 631.75 | 615.10 | 617.70 | 617.70 | 127,136 |
| Mar 13, 2025 | 629.90 | 638.75 | 618.65 | 623.10 | 623.10 | 250,662 |
| Mar 12, 2025 | 628.00 | 630.00 | 617.20 | 622.90 | 622.90 | 159,917 |
| Mar 11, 2025 | 615.35 | 633.00 | 615.35 | 619.20 | 619.20 | 155,781 |
| Mar 10, 2025 | 654.00 | 659.90 | 633.75 | 638.10 | 638.10 | 168,292 |
| Mar 7, 2025 | 628.50 | 658.75 | 621.15 | 651.55 | 651.55 | 375,542 |
| Mar 6, 2025 | 627.90 | 631.55 | 620.15 | 623.70 | 623.70 | 165,688 |
| Mar 5, 2025 | 611.80 | 624.00 | 608.20 | 615.35 | 615.35 | 308,800 |
| Mar 4, 2025 | 597.70 | 624.80 | 592.20 | 611.80 | 611.80 | 362,734 |
| Mar 3, 2025 | 607.05 | 620.00 | 584.20 | 606.75 | 606.75 | 292,412 |
| Feb 28, 2025 | 608.35 | 613.95 | 595.05 | 607.10 | 607.10 | 172,583 |
| Feb 27, 2025 | 609.40 | 618.90 | 606.10 | 616.40 | 616.40 | 162,151 |
| Feb 25, 2025 | 611.00 | 614.20 | 605.00 | 609.45 | 609.45 | 69,399 |
| Feb 24, 2025 | 606.00 | 620.00 | 595.00 | 609.05 | 609.05 | 166,049 |
| Feb 21, 2025 | 617.05 | 632.00 | 600.10 | 606.80 | 606.80 | 174,987 |
| Feb 20, 2025 | 633.20 | 638.15 | 612.00 | 614.45 | 614.45 | 150,104 |
| Feb 19, 2025 | 605.90 | 640.80 | 599.55 | 633.20 | 633.20 | 162,339 |
| Feb 18, 2025 | 628.00 | 632.95 | 597.00 | 605.15 | 605.15 | 313,059 |
| Feb 17, 2025 | 625.00 | 642.00 | 607.05 | 625.95 | 625.95 | 273,684 |
| Feb 14, 2025 | 669.00 | 669.00 | 616.00 | 626.10 | 626.10 | 224,240 |
| Feb 13, 2025 | 665.00 | 671.00 | 649.95 | 656.80 | 656.80 | 135,662 |
| Feb 12, 2025 | 680.00 | 682.75 | 635.85 | 659.50 | 659.50 | 389,299 |
| Feb 11, 2025 | 702.45 | 705.60 | 678.45 | 684.60 | 684.60 | 239,474 |
| Feb 10, 2025 | 734.90 | 734.90 | 688.80 | 702.45 | 702.45 | 286,850 |
| Feb 7, 2025 | 709.70 | 750.00 | 701.05 | 732.45 | 732.45 | 778,021 |
| Feb 6, 2025 | 704.20 | 710.00 | 700.10 | 703.70 | 703.70 | 268,883 |
| Feb 5, 2025 | 708.95 | 712.85 | 683.25 | 698.75 | 698.75 | 93,075 |
| Feb 4, 2025 | 696.00 | 723.90 | 695.60 | 700.05 | 700.05 | 133,728 |
| Feb 3, 2025 | 701.00 | 712.95 | 685.50 | 690.15 | 690.15 | 203,878 |
| Feb 1, 2025 | 753.85 | 772.00 | 706.00 | 721.25 | 721.25 | 199,627 |
| Jan 31, 2025 | 707.70 | 745.95 | 707.70 | 742.70 | 742.70 | 89,674 |
| Jan 30, 2025 | 734.00 | 736.30 | 705.95 | 712.45 | 712.45 | 102,253 |
| Jan 29, 2025 | 695.00 | 728.90 | 695.00 | 718.65 | 718.65 | 139,475 |
| Jan 28, 2025 | 709.00 | 711.80 | 669.00 | 691.00 | 691.00 | 256,371 |
| Jan 27, 2025 | 736.50 | 736.50 | 705.10 | 709.75 | 709.75 | 138,970 |
| Jan 24, 2025 | 744.00 | 752.00 | 730.55 | 736.50 | 736.50 | 317,864 |
| Jan 23, 2025 | 742.00 | 758.00 | 736.55 | 745.00 | 745.00 | 71,570 |
| Jan 22, 2025 | 770.00 | 770.00 | 731.55 | 738.80 | 738.80 | 175,989 |
| Jan 21, 2025 | 781.90 | 788.30 | 759.10 | 763.10 | 763.10 | 160,158 |
| Jan 20, 2025 | 781.70 | 789.95 | 773.00 | 781.90 | 781.90 | 138,364 |
| Jan 17, 2025 | 768.00 | 778.85 | 762.05 | 775.65 | 775.65 | 175,255 |
| Jan 16, 2025 | 750.90 | 769.50 | 750.90 | 768.00 | 768.00 | 80,571 |
| Jan 15, 2025 | 763.35 | 763.35 | 738.15 | 741.40 | 741.40 | 225,570 |
| Jan 14, 2025 | 734.95 | 759.65 | 720.45 | 752.05 | 752.05 | 139,477 |
| Jan 13, 2025 | 749.90 | 759.70 | 721.85 | 729.70 | 729.70 | 265,910 |
| Jan 10, 2025 | 784.80 | 788.50 | 755.00 | 756.80 | 756.80 | 154,867 |
| Jan 9, 2025 | 787.90 | 791.55 | 772.15 | 784.15 | 784.15 | 93,084 |
| Jan 8, 2025 | 792.00 | 792.00 | 771.40 | 787.90 | 787.90 | 123,603 |
| Jan 7, 2025 | 770.00 | 791.00 | 761.35 | 787.00 | 787.00 | 128,825 |
| Jan 6, 2025 | 789.00 | 793.90 | 757.65 | 766.70 | 766.70 | 210,783 |
| Jan 3, 2025 | 784.95 | 795.95 | 784.90 | 788.45 | 788.45 | 86,798 |
| Jan 2, 2025 | 780.00 | 793.60 | 775.00 | 786.15 | 786.15 | 143,060 |
| Jan 1, 2025 | 768.00 | 784.30 | 761.60 | 777.85 | 777.85 | 94,961 |
| Dec 31, 2024 | 749.00 | 769.50 | 747.30 | 767.50 | 767.50 | 92,185 |
| Dec 30, 2024 | 774.55 | 776.30 | 747.10 | 752.95 | 752.95 | 147,375 |
| Dec 27, 2024 | 770.00 | 779.50 | 763.45 | 774.55 | 774.55 | 86,456 |
| Dec 26, 2024 | 784.00 | 786.75 | 764.95 | 768.25 | 768.25 | 117,066 |
| Dec 24, 2024 | 764.40 | 792.45 | 764.40 | 783.60 | 783.60 | 232,781 |
| Dec 23, 2024 | 810.00 | 812.70 | 757.45 | 761.90 | 761.90 | 359,693 |
| Dec 20, 2024 | 844.85 | 845.05 | 790.15 | 797.30 | 797.30 | 275,772 |
| Dec 19, 2024 | 809.00 | 848.80 | 808.10 | 842.90 | 842.90 | 230,346 |
| Dec 18, 2024 | 846.00 | 849.90 | 815.60 | 829.45 | 829.45 | 279,666 |
| Dec 17, 2024 | 866.00 | 867.25 | 841.05 | 846.25 | 846.25 | 323,701 |
| Dec 16, 2024 | 840.00 | 867.95 | 840.00 | 853.15 | 853.15 | 656,676 |
| Dec 13, 2024 | 811.05 | 868.95 | 810.05 | 832.45 | 832.45 | 1,120,791 |
| Dec 12, 2024 | 816.45 | 825.00 | 806.60 | 815.60 | 815.60 | 386,752 |
| Dec 11, 2024 | 806.00 | 820.00 | 797.60 | 810.35 | 810.35 | 240,961 |
| Dec 10, 2024 | 800.75 | 806.90 | 790.00 | 800.60 | 800.60 | 128,727 |
| Dec 9, 2024 | 797.00 | 807.10 | 793.00 | 795.75 | 795.75 | 132,996 |
| Dec 6, 2024 | 795.65 | 801.90 | 791.10 | 796.90 | 796.90 | 102,984 |
| Dec 5, 2024 | 798.00 | 803.95 | 786.55 | 794.65 | 794.65 | 167,936 |
| Dec 4, 2024 | 812.00 | 819.90 | 792.00 | 797.95 | 797.95 | 400,264 |
| Dec 3, 2024 | 809.00 | 830.00 | 801.00 | 813.75 | 813.75 | 187,956 |
| Dec 2, 2024 | 800.05 | 810.95 | 785.00 | 801.65 | 801.65 | 269,885 |
| Nov 29, 2024 | 781.00 | 804.00 | 770.10 | 799.55 | 799.55 | 238,449 |
| Nov 28, 2024 | 774.70 | 781.80 | 765.45 | 775.55 | 775.55 | 127,783 |
| Nov 27, 2024 | 765.00 | 776.25 | 761.55 | 767.50 | 767.50 | 170,625 |
| Nov 26, 2024 | 768.95 | 771.85 | 754.65 | 760.00 | 760.00 | 183,061 |
| Nov 25, 2024 | 752.55 | 773.25 | 752.55 | 763.25 | 763.25 | 224,167 |
| Nov 22, 2024 | 755.70 | 755.70 | 742.00 | 748.75 | 748.75 | 82,032 |
| Nov 21, 2024 | 752.70 | 760.70 | 740.55 | 746.85 | 746.85 | 160,060 |
| Nov 19, 2024 | 740.05 | 767.65 | 739.95 | 757.30 | 757.30 | 153,544 |
| Nov 18, 2024 | 747.00 | 760.00 | 736.60 | 741.65 | 741.65 | 139,815 |
| Nov 14, 2024 | 749.90 | 774.75 | 741.50 | 752.05 | 752.05 | 156,939 |
| Nov 13, 2024 | 770.05 | 775.05 | 733.15 | 737.65 | 737.65 | 412,661 |
| Nov 12, 2024 | 790.45 | 814.90 | 776.00 | 782.30 | 782.30 | 282,281 |
| Nov 11, 2024 | 770.50 | 799.85 | 760.55 | 784.95 | 784.95 | 195,026 |
| Nov 8, 2024 | 795.30 | 795.30 | 765.20 | 770.55 | 770.55 | 134,073 |
| Nov 7, 2024 | 816.65 | 819.20 | 790.00 | 791.95 | 791.95 | 150,622 |
| Nov 6, 2024 | 783.50 | 823.00 | 771.80 | 816.65 | 816.65 | 409,960 |
| Nov 5, 2024 | 765.00 | 786.20 | 761.25 | 774.00 | 774.00 | 135,334 |
| Nov 4, 2024 | 802.00 | 802.00 | 761.00 | 769.05 | 769.05 | 142,780 |
| Nov 1, 2024 | 810.00 | 817.75 | 786.90 | 801.70 | 801.70 | 51,747 |
| Oct 31, 2024 | 788.00 | 795.00 | 773.10 | 791.55 | 791.55 | 153,272 |
| Oct 30, 2024 | 757.00 | 783.65 | 754.25 | 776.80 | 776.80 | 154,852 |
| Oct 29, 2024 | 746.00 | 762.00 | 740.55 | 759.75 | 759.75 | 110,447 |
| Oct 28, 2024 | 720.00 | 753.50 | 718.40 | 749.60 | 749.60 | 188,619 |
| Oct 25, 2024 | 735.50 | 741.25 | 721.40 | 729.00 | 729.00 | 238,307 |
| Oct 24, 2024 | 741.00 | 756.30 | 732.10 | 735.55 | 735.55 | 155,859 |
| Oct 23, 2024 | 737.20 | 757.00 | 718.10 | 741.00 | 741.00 | 215,371 |
| Oct 22, 2024 | 760.85 | 775.00 | 735.10 | 737.20 | 737.20 | 480,032 |
| Oct 21, 2024 | 802.80 | 805.00 | 757.10 | 760.85 | 760.85 | 580,492 |
| Oct 18, 2024 | 796.10 | 818.10 | 795.00 | 802.80 | 802.80 | 242,626 |
| Oct 17, 2024 | 834.00 | 835.00 | 815.50 | 818.25 | 818.25 | 130,587 |
| Oct 16, 2024 | 842.60 | 847.40 | 830.00 | 832.45 | 832.45 | 120,976 |
| Oct 15, 2024 | 846.00 | 858.60 | 841.60 | 845.60 | 845.60 | 63,047 |
| Oct 14, 2024 | 861.80 | 883.30 | 841.00 | 848.70 | 848.70 | 100,334 |
| Oct 11, 2024 | 855.60 | 865.45 | 847.00 | 860.10 | 860.10 | 108,193 |
| Oct 10, 2024 | 845.00 | 874.80 | 844.15 | 856.35 | 856.35 | 158,900 |
| Oct 9, 2024 | 841.90 | 855.00 | 831.65 | 839.15 | 839.15 | 178,905 |
| Oct 8, 2024 | 803.20 | 844.35 | 787.00 | 834.80 | 834.80 | 231,475 |
| Oct 7, 2024 | 844.25 | 850.05 | 790.20 | 803.20 | 803.20 | 367,431 |
| Oct 4, 2024 | 853.85 | 858.00 | 823.05 | 843.35 | 843.35 | 296,543 |
| Oct 3, 2024 | 820.10 | 884.90 | 815.00 | 862.45 | 862.45 | 558,236 |
| Oct 1, 2024 | 844.75 | 844.75 | 821.05 | 826.00 | 826.00 | 159,690 |
| Sep 30, 2024 | 841.05 | 849.90 | 827.00 | 840.50 | 840.50 | 201,480 |
| Sep 27, 2024 | 874.15 | 879.60 | 832.95 | 847.75 | 847.75 | 315,753 |
| Sep 26, 2024 | 882.55 | 882.95 | 865.10 | 869.80 | 869.80 | 162,179 |
| Sep 25, 2024 | 895.70 | 898.00 | 876.10 | 882.55 | 882.55 | 129,325 |
| Sep 24, 2024 | 907.50 | 911.25 | 890.00 | 895.10 | 895.10 | 197,708 |
| Sep 23, 2024 | 921.40 | 929.00 | 906.15 | 912.80 | 912.80 | 147,088 |
| Sep 20, 2024 | 879.15 | 932.00 | 848.00 | 916.05 | 916.05 | 1,923,157 |
| Sep 19, 2024 | 907.45 | 910.20 | 870.00 | 879.15 | 879.15 | 360,855 |
| Sep 18, 2024 | 909.95 | 932.00 | 901.00 | 904.85 | 904.85 | 212,548 |
| Sep 17, 2024 | 920.45 | 922.30 | 900.10 | 912.00 | 912.00 | 248,979 |
| Sep 16, 2024 | 925.45 | 932.90 | 905.40 | 917.70 | 917.70 | 283,541 |
| Sep 13, 2024 | 941.00 | 943.00 | 915.10 | 920.80 | 920.80 | 334,872 |
| Sep 12, 2024 | 904.80 | 939.90 | 900.90 | 934.50 | 934.50 | 994,992 |
| Sep 11, 2024 | 894.85 | 909.85 | 883.80 | 904.15 | 904.15 | 804,235 |
| Sep 10, 2024 | 871.50 | 878.75 | 864.95 | 871.80 | 871.80 | 173,728 |
| Sep 9, 2024 | 866.85 | 874.00 | 847.00 | 871.50 | 871.50 | 226,483 |
| Sep 6, 2024 | 889.00 | 906.00 | 856.45 | 866.60 | 866.60 | 370,886 |
| Sep 5, 2024 | 881.85 | 889.75 | 876.40 | 885.70 | 885.70 | 152,142 |
| Sep 4, 2024 | 879.80 | 901.80 | 875.10 | 879.00 | 879.00 | 246,550 |
| Sep 3, 2024 | 887.20 | 895.00 | 876.40 | 880.20 | 880.20 | 201,522 |
| Sep 2, 2024 | 910.90 | 910.90 | 873.00 | 886.05 | 886.05 | 268,123 |
| Aug 30, 2024 | 874.10 | 909.00 | 864.20 | 904.60 | 904.60 | 599,370 |
| Aug 29, 2024 | 878.95 | 887.95 | 865.10 | 872.65 | 872.65 | 179,451 |
| Aug 28, 2024 | 896.10 | 904.65 | 875.10 | 878.50 | 878.50 | 174,368 |
| Aug 27, 2024 | 869.80 | 910.00 | 866.75 | 896.10 | 896.10 | 747,430 |
| Aug 26, 2024 | 885.25 | 887.15 | 860.00 | 865.45 | 865.45 | 208,187 |
| Aug 23, 2024 | 2 Dividend | |||||
| Aug 23, 2024 | 879.70 | 891.00 | 868.00 | 881.60 | 881.60 | 195,302 |
| Aug 22, 2024 | 889.95 | 889.95 | 872.80 | 881.70 | 879.70 | 174,025 |
| Aug 21, 2024 | 878.30 | 893.00 | 873.50 | 882.85 | 880.85 | 230,840 |
| Aug 20, 2024 | 881.95 | 883.70 | 861.15 | 876.80 | 874.81 | 262,773 |
| Aug 19, 2024 | 887.00 | 899.90 | 875.00 | 881.95 | 879.95 | 327,977 |
| Aug 16, 2024 | 830.00 | 882.00 | 828.05 | 877.35 | 875.36 | 721,614 |
| Aug 14, 2024 | 835.00 | 852.55 | 806.50 | 830.25 | 828.37 | 878,475 |
| Aug 13, 2024 | 851.00 | 855.00 | 815.10 | 819.40 | 817.54 | 314,631 |
| Aug 12, 2024 | 825.00 | 849.45 | 814.05 | 843.10 | 841.19 | 258,048 |
| Aug 9, 2024 | 842.00 | 856.60 | 828.00 | 829.55 | 827.67 | 302,287 |
| Aug 8, 2024 | 851.00 | 858.30 | 830.50 | 833.15 | 831.26 | 220,478 |
| Aug 7, 2024 | 849.90 | 856.00 | 822.00 | 851.45 | 849.52 | 515,549 |
| Aug 6, 2024 | 830.10 | 856.75 | 810.00 | 814.25 | 812.40 | 342,952 |
| Aug 5, 2024 | 846.00 | 854.00 | 825.00 | 832.10 | 830.21 | 530,747 |
| Aug 2, 2024 | 888.95 | 890.45 | 873.10 | 879.05 | 877.06 | 210,384 |
| Aug 1, 2024 | 894.25 | 901.25 | 885.00 | 894.40 | 892.37 | 233,545 |
| Jul 31, 2024 | 913.70 | 913.70 | 892.00 | 894.10 | 892.07 | 165,231 |
| Jul 30, 2024 | 900.00 | 933.55 | 892.00 | 906.30 | 904.24 | 554,348 |
| Jul 29, 2024 | 898.00 | 908.25 | 885.00 | 892.75 | 890.72 | 377,203 |
| Jul 26, 2024 | 899.95 | 914.40 | 889.10 | 893.55 | 891.52 | 415,603 |
| Jul 25, 2024 | 895.20 | 906.30 | 893.10 | 897.10 | 895.07 | 567,615 |
| Jul 24, 2024 | 893.45 | 909.00 | 892.00 | 896.70 | 894.67 | 415,645 |
| Jul 23, 2024 | 913.90 | 918.45 | 857.05 | 901.35 | 899.31 | 532,664 |
| Jul 22, 2024 | 892.00 | 910.95 | 884.00 | 907.95 | 905.89 | 403,749 |
| Jul 19, 2024 | 907.00 | 916.50 | 891.00 | 896.65 | 894.62 | 454,541 |
| Jul 18, 2024 | 920.00 | 931.70 | 903.65 | 918.75 | 916.67 | 408,814 |
| Jul 16, 2024 | 929.25 | 943.25 | 916.00 | 920.25 | 918.16 | 355,479 |
| Jul 15, 2024 | 920.00 | 941.00 | 917.10 | 927.25 | 925.15 | 618,801 |
| Jul 12, 2024 | 928.00 | 928.80 | 911.90 | 916.60 | 914.52 | 467,817 |
| Jul 11, 2024 | 917.70 | 954.75 | 914.40 | 920.20 | 918.11 | 1,183,621 |
| Jul 10, 2024 | 933.80 | 937.80 | 896.00 | 910.30 | 908.24 | 548,660 |
| Jul 9, 2024 | 947.00 | 959.85 | 930.00 | 932.80 | 930.68 | 412,063 |
| Jul 8, 2024 | 959.00 | 974.80 | 939.00 | 941.80 | 939.66 | 603,901 |
| Jul 5, 2024 | 946.95 | 978.50 | 942.10 | 953.65 | 951.49 | 1,545,078 |
| Jul 4, 2024 | 953.00 | 965.00 | 939.00 | 944.55 | 942.41 | 685,212 |
| Jul 3, 2024 | 953.80 | 967.70 | 929.00 | 948.45 | 946.30 | 1,070,217 |
| Jul 2, 2024 | 970.80 | 973.80 | 938.00 | 947.50 | 945.35 | 667,990 |
| Jul 1, 2024 | 948.00 | 976.45 | 947.05 | 965.55 | 963.36 | 935,566 |
| Jun 28, 2024 | 968.40 | 969.30 | 944.60 | 949.25 | 947.10 | 209,114 |
| Jun 27, 2024 | 980.00 | 980.00 | 955.00 | 961.65 | 959.47 | 338,822 |
| Jun 26, 2024 | 963.25 | 989.50 | 960.00 | 975.20 | 972.99 | 682,615 |
| Jun 25, 2024 | 963.00 | 983.85 | 951.00 | 955.25 | 953.08 | 407,884 |
| Jun 24, 2024 | 965.25 | 977.65 | 952.85 | 963.25 | 961.07 | 305,026 |
| Jun 21, 2024 | 988.15 | 994.40 | 960.05 | 967.00 | 964.81 | 566,976 |
| Jun 20, 2024 | 989.70 | 1,014.00 | 965.10 | 987.10 | 984.86 | 919,642 |
| Jun 19, 2024 | 1,032.00 | 1,033.40 | 979.95 | 985.20 | 982.97 | 1,247,517 |
| Jun 18, 2024 | 975.20 | 1,059.00 | 968.50 | 1,021.75 | 1,019.43 | 3,183,925 |
| Jun 14, 2024 | 932.00 | 976.00 | 921.00 | 965.40 | 963.21 | 1,680,947 |
| Jun 13, 2024 | 891.10 | 981.00 | 891.10 | 926.50 | 924.40 | 3,551,414 |
| Jun 12, 2024 | 857.00 | 892.50 | 850.00 | 887.05 | 885.04 | 667,341 |
| Jun 11, 2024 | 845.50 | 859.75 | 840.20 | 852.70 | 850.77 | 509,343 |
| Jun 10, 2024 | 810.00 | 843.90 | 799.00 | 838.90 | 837.00 | 627,620 |
| Jun 7, 2024 | 781.80 | 810.95 | 770.05 | 806.00 | 804.17 | 540,126 |
| Jun 6, 2024 | 759.70 | 795.00 | 759.00 | 774.90 | 773.14 | 789,218 |
| Jun 5, 2024 | 723.00 | 794.00 | 702.05 | 752.15 | 750.44 | 955,605 |
| Jun 4, 2024 | 868.00 | 868.00 | 697.45 | 723.90 | 722.26 | 1,491,737 |
| Jun 3, 2024 | 915.00 | 919.00 | 861.50 | 871.80 | 869.82 | 681,751 |
| May 31, 2024 | 858.90 | 869.70 | 837.15 | 865.75 | 863.79 | 437,979 |
| May 30, 2024 | 874.60 | 886.65 | 850.50 | 852.50 | 850.57 | 559,854 |
| May 29, 2024 | 864.90 | 885.00 | 852.70 | 872.85 | 870.87 | 812,288 |
| May 28, 2024 | 879.50 | 886.80 | 857.05 | 866.90 | 864.93 | 919,546 |
| May 27, 2024 | 847.95 | 914.65 | 837.00 | 877.45 | 875.46 | 7,368,561 |
| May 24, 2024 | 772.45 | 805.00 | 771.50 | 800.00 | 798.19 | 1,296,856 |
| May 23, 2024 | 779.60 | 793.95 | 770.00 | 772.50 | 770.75 | 310,125 |
| May 22, 2024 | 762.20 | 784.00 | 756.25 | 776.65 | 774.89 | 665,618 |
| May 21, 2024 | 766.00 | 779.00 | 756.55 | 762.30 | 760.57 | 456,461 |
| May 17, 2024 | 750.00 | 766.00 | 740.00 | 745.00 | 743.31 | 663,275 |
| May 16, 2024 | 726.85 | 760.00 | 718.05 | 753.80 | 752.09 | 1,296,388 |
| May 15, 2024 | 710.00 | 724.90 | 702.60 | 721.80 | 720.16 | 491,700 |
| May 14, 2024 | 693.80 | 719.25 | 693.80 | 708.85 | 707.24 | 513,446 |
| May 13, 2024 | 698.85 | 698.85 | 673.00 | 694.70 | 693.12 | 558,042 |
| May 10, 2024 | 649.00 | 709.00 | 640.00 | 698.90 | 697.31 | 1,451,837 |
| May 9, 2024 | 664.95 | 664.95 | 632.10 | 635.10 | 633.66 | 148,287 |
| May 8, 2024 | 663.00 | 672.10 | 659.20 | 660.70 | 659.20 | 129,482 |
| May 7, 2024 | 662.85 | 675.15 | 645.85 | 662.05 | 660.55 | 276,892 |
| May 6, 2024 | 680.90 | 685.05 | 660.05 | 662.90 | 661.40 | 289,429 |
| May 3, 2024 | 694.35 | 700.60 | 666.00 | 680.85 | 679.31 | 288,190 |
| May 2, 2024 | 697.00 | 702.85 | 686.15 | 688.60 | 687.04 | 222,575 |
| Apr 30, 2024 | 704.40 | 709.00 | 690.10 | 697.10 | 695.52 | 201,089 |
| Apr 29, 2024 | 710.50 | 717.45 | 696.00 | 699.10 | 697.51 | 178,241 |
| Apr 26, 2024 | 719.80 | 724.20 | 707.10 | 710.50 | 708.89 | 168,276 |
| Apr 25, 2024 | 712.90 | 729.25 | 707.00 | 715.20 | 713.58 | 403,718 |
| Apr 24, 2024 | 711.75 | 718.00 | 697.15 | 712.60 | 710.98 | 346,887 |
| Apr 23, 2024 | 709.65 | 720.20 | 705.10 | 707.80 | 706.19 | 374,270 |
| Apr 22, 2024 | 700.90 | 714.75 | 693.00 | 709.20 | 707.59 | 256,106 |
| Apr 19, 2024 | 699.70 | 702.00 | 677.15 | 696.45 | 694.87 | 407,682 |
| Apr 18, 2024 | 682.45 | 717.75 | 682.00 | 695.05 | 693.47 | 962,920 |