1,426.35
+13.80
+(0.98%)
At close: 3:29:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,391.60 | 1,445.35 | 1,391.60 | 1,426.35 | 1,426.35 | 6,071 |
| Jan 9, 2025 | 1,420.70 | 1,434.00 | 1,407.15 | 1,412.55 | 1,412.55 | 5,082 |
| Jan 8, 2025 | 1,425.85 | 1,430.30 | 1,388.00 | 1,420.70 | 1,420.70 | 9,934 |
| Jan 7, 2025 | 1,420.25 | 1,440.45 | 1,417.55 | 1,424.90 | 1,424.90 | 8,631 |
| Jan 6, 2025 | 1,462.00 | 1,476.95 | 1,414.40 | 1,425.60 | 1,425.60 | 33,860 |
| Jan 3, 2025 | 1,419.80 | 1,465.00 | 1,417.00 | 1,461.05 | 1,461.05 | 13,113 |
| Jan 2, 2025 | 1,397.05 | 1,429.00 | 1,390.90 | 1,420.90 | 1,420.90 | 8,857 |
| Jan 1, 2025 | 1,391.95 | 1,400.95 | 1,372.80 | 1,398.25 | 1,398.25 | 5,109 |
| Dec 31, 2024 | 1,381.00 | 1,390.55 | 1,366.40 | 1,375.20 | 1,375.20 | 5,512 |
| Dec 30, 2024 | 1,377.15 | 1,399.00 | 1,353.60 | 1,389.15 | 1,389.15 | 8,566 |
| Dec 27, 2024 | 1,359.95 | 1,422.00 | 1,348.85 | 1,383.20 | 1,383.20 | 62,223 |
| Dec 26, 2024 | 1,351.65 | 1,363.45 | 1,340.30 | 1,350.50 | 1,350.50 | 3,901 |
| Dec 24, 2024 | 1,341.15 | 1,369.35 | 1,331.75 | 1,363.75 | 1,363.75 | 4,067 |
| Dec 23, 2024 | 1,350.00 | 1,353.15 | 1,328.30 | 1,333.75 | 1,333.75 | 3,293 |
| Dec 20, 2024 | 1,355.05 | 1,372.80 | 1,335.00 | 1,343.05 | 1,343.05 | 5,416 |
| Dec 19, 2024 | 1,361.90 | 1,384.35 | 1,358.00 | 1,367.25 | 1,367.25 | 7,583 |
| Dec 18, 2024 | 1,414.00 | 1,414.40 | 1,378.05 | 1,380.25 | 1,380.25 | 5,931 |
| Dec 17, 2024 | 1,430.75 | 1,440.00 | 1,410.95 | 1,414.00 | 1,414.00 | 1,996 |
| Dec 16, 2024 | 1,433.95 | 1,441.00 | 1,421.95 | 1,434.45 | 1,434.45 | 11,207 |
| Dec 13, 2024 | 1,443.95 | 1,443.95 | 1,408.65 | 1,433.60 | 1,433.60 | 2,350 |
| Dec 12, 2024 | 1,446.55 | 1,447.55 | 1,411.60 | 1,429.30 | 1,429.30 | 1,791 |
| Dec 11, 2024 | 1,449.95 | 1,452.00 | 1,428.75 | 1,446.55 | 1,446.55 | 3,929 |
| Dec 10, 2024 | 1,442.45 | 1,455.95 | 1,429.80 | 1,434.00 | 1,434.00 | 2,961 |
| Dec 9, 2024 | 1,447.00 | 1,457.05 | 1,441.45 | 1,447.45 | 1,447.45 | 3,597 |
| Dec 6, 2024 | 1,448.95 | 1,455.90 | 1,435.10 | 1,446.15 | 1,446.15 | 3,685 |
| Dec 5, 2024 | 1,449.85 | 1,449.85 | 1,430.00 | 1,435.20 | 1,435.20 | 3,236 |
| Dec 4, 2024 | 1,425.80 | 1,447.30 | 1,424.05 | 1,443.40 | 1,443.40 | 4,089 |
| Dec 3, 2024 | 1,438.80 | 1,438.80 | 1,410.90 | 1,425.80 | 1,425.80 | 4,791 |
| Dec 2, 2024 | 1,412.00 | 1,441.70 | 1,398.95 | 1,432.95 | 1,432.95 | 20,365 |
| Nov 29, 2024 | 1,364.60 | 1,418.55 | 1,357.35 | 1,411.45 | 1,411.45 | 8,439 |
| Nov 28, 2024 | 1,364.35 | 1,383.25 | 1,356.15 | 1,361.70 | 1,361.70 | 3,606 |
| Nov 27, 2024 | 1,370.00 | 1,378.35 | 1,358.05 | 1,369.50 | 1,369.50 | 8,665 |
| Nov 26, 2024 | 1,328.20 | 1,377.80 | 1,322.50 | 1,365.85 | 1,365.85 | 24,045 |
| Nov 25, 2024 | 1,305.40 | 1,330.00 | 1,304.05 | 1,322.20 | 1,322.20 | 7,414 |
| Nov 22, 2024 | 1,283.80 | 1,305.15 | 1,277.55 | 1,303.65 | 1,303.65 | 10,296 |
| Nov 21, 2024 | 1,281.20 | 1,291.50 | 1,276.25 | 1,281.90 | 1,281.90 | 5,638 |
| Nov 19, 2024 | 1,290.00 | 1,305.15 | 1,280.00 | 1,282.60 | 1,282.60 | 8,979 |
| Nov 18, 2024 | 1,300.75 | 1,306.80 | 1,284.30 | 1,288.75 | 1,288.75 | 13,896 |
| Nov 14, 2024 | 1,330.00 | 1,336.85 | 1,305.50 | 1,307.95 | 1,307.95 | 7,231 |
| Nov 13, 2024 | 1,349.95 | 1,349.95 | 1,315.25 | 1,319.15 | 1,319.15 | 4,343 |
| Nov 12, 2024 | 1,324.20 | 1,349.00 | 1,324.20 | 1,334.30 | 1,334.30 | 14,509 |
| Nov 11, 2024 | 1,334.90 | 1,340.00 | 1,321.55 | 1,331.30 | 1,331.30 | 5,775 |
| Nov 8, 2024 | 1,355.00 | 1,355.00 | 1,333.60 | 1,334.90 | 1,334.90 | 5,928 |
| Nov 7, 2024 | 1,360.00 | 1,360.00 | 1,332.60 | 1,339.40 | 1,339.40 | 8,902 |
| Nov 6, 2024 | 1,358.00 | 1,369.90 | 1,352.45 | 1,357.30 | 1,357.30 | 11,330 |
| Nov 4, 2024 | 1,360.90 | 1,360.90 | 1,330.60 | 1,336.90 | 1,336.90 | 15,468 |
| Nov 1, 2024 | 1,383.00 | 1,385.85 | 1,351.80 | 1,356.90 | 1,356.90 | 5,868 |
| Oct 31, 2024 | 1,363.95 | 1,370.00 | 1,347.00 | 1,355.85 | 1,355.85 | 14,641 |
| Oct 29, 2024 | 1,366.25 | 1,375.20 | 1,348.00 | 1,360.55 | 1,360.55 | 9,855 |
| Oct 28, 2024 | 1,365.70 | 1,385.00 | 1,362.70 | 1,374.75 | 1,374.75 | 14,867 |
| Oct 25, 2024 | 1,383.00 | 1,391.00 | 1,356.85 | 1,365.65 | 1,365.65 | 18,758 |
| Oct 24, 2024 | 1,411.00 | 1,411.00 | 1,371.90 | 1,385.60 | 1,385.60 | 9,409 |
| Oct 23, 2024 | 1,380.90 | 1,419.95 | 1,375.00 | 1,393.85 | 1,393.85 | 6,723 |
| Oct 22, 2024 | 1,423.90 | 1,437.40 | 1,388.25 | 1,394.20 | 1,394.20 | 19,534 |
| Oct 21, 2024 | 1,464.30 | 1,466.40 | 1,418.00 | 1,432.00 | 1,432.00 | 8,722 |
| Oct 18, 2024 | 1,434.00 | 1,468.30 | 1,417.95 | 1,464.35 | 1,464.35 | 60,498 |
| Oct 17, 2024 | 1,430.00 | 1,442.70 | 1,422.00 | 1,433.45 | 1,433.45 | 8,740 |
| Oct 16, 2024 | 1,450.05 | 1,450.65 | 1,419.70 | 1,422.65 | 1,422.65 | 10,271 |
| Oct 15, 2024 | 1,412.80 | 1,454.00 | 1,412.80 | 1,450.05 | 1,450.05 | 23,714 |
| Oct 14, 2024 | 1,406.00 | 1,424.35 | 1,392.25 | 1,415.80 | 1,415.80 | 22,504 |
| Oct 11, 2024 | 1,393.80 | 1,409.50 | 1,389.60 | 1,406.15 | 1,406.15 | 11,341 |
| Oct 10, 2024 | 1,419.95 | 1,419.95 | 1,388.40 | 1,393.75 | 1,393.75 | 6,349 |
| Oct 9, 2024 | 1,400.00 | 1,406.35 | 1,383.90 | 1,403.25 | 1,403.25 | 11,984 |
| Oct 8, 2024 | 1,355.90 | 1,398.00 | 1,351.70 | 1,391.15 | 1,391.15 | 10,494 |
| Oct 7, 2024 | 1,370.00 | 1,375.45 | 1,339.30 | 1,353.80 | 1,353.80 | 17,804 |
| Oct 4, 2024 | 1,364.95 | 1,384.75 | 1,351.00 | 1,365.80 | 1,365.80 | 15,426 |
| Oct 3, 2024 | 1,398.85 | 1,422.60 | 1,368.05 | 1,374.50 | 1,374.50 | 20,420 |
| Oct 1, 2024 | 1,444.30 | 1,448.55 | 1,425.00 | 1,427.30 | 1,427.30 | 2,706 |
| Sep 30, 2024 | 1,450.25 | 1,464.60 | 1,432.30 | 1,439.25 | 1,439.25 | 18,275 |
| Sep 27, 2024 | 1,421.80 | 1,461.00 | 1,421.80 | 1,452.45 | 1,452.45 | 12,284 |
| Sep 26, 2024 | 1,425.00 | 1,428.70 | 1,415.00 | 1,425.35 | 1,425.35 | 5,953 |
| Sep 25, 2024 | 1,429.00 | 1,436.00 | 1,407.10 | 1,428.35 | 1,428.35 | 6,074 |
| Sep 24, 2024 | 1,428.80 | 1,435.95 | 1,424.90 | 1,427.95 | 1,427.95 | 11,757 |
| Sep 23, 2024 | 1,435.05 | 1,438.15 | 1,424.70 | 1,428.80 | 1,428.80 | 12,278 |
| Sep 20, 2024 | 1,430.45 | 1,430.80 | 1,418.20 | 1,426.25 | 1,426.25 | 3,432 |
| Sep 19, 2024 | 1,432.00 | 1,447.50 | 1,411.70 | 1,425.90 | 1,425.90 | 15,925 |
| Sep 18, 2024 | 1,447.00 | 1,450.00 | 1,416.00 | 1,432.45 | 1,432.45 | 12,525 |
| Sep 17, 2024 | 1,447.95 | 1,447.95 | 1,436.95 | 1,439.15 | 1,439.15 | 4,669 |
| Sep 16, 2024 | 1,437.25 | 1,449.55 | 1,437.25 | 1,441.75 | 1,441.75 | 3,937 |
| Sep 13, 2024 | 1,428.50 | 1,443.55 | 1,428.50 | 1,437.65 | 1,437.65 | 4,264 |
| Sep 12, 2024 | 1,423.25 | 1,431.25 | 1,420.00 | 1,428.50 | 1,428.50 | 7,053 |
| Sep 11, 2024 | 1,448.85 | 1,448.85 | 1,414.00 | 1,417.35 | 1,417.35 | 5,028 |
| Sep 10, 2024 | 1,435.00 | 1,446.35 | 1,422.40 | 1,430.25 | 1,430.25 | 10,765 |
| Sep 9, 2024 | 1,419.90 | 1,431.00 | 1,381.10 | 1,428.70 | 1,428.70 | 26,353 |
| Sep 6, 2024 | 1,436.60 | 1,448.75 | 1,404.20 | 1,406.65 | 1,406.65 | 20,088 |
| Sep 5, 2024 | 1,445.10 | 1,458.25 | 1,433.35 | 1,439.15 | 1,439.15 | 12,799 |
| Sep 4, 2024 | 1,451.00 | 1,470.00 | 1,442.00 | 1,447.50 | 1,447.50 | 10,730 |
| Sep 3, 2024 | 1,461.65 | 1,476.00 | 1,458.00 | 1,468.50 | 1,468.50 | 20,645 |
| Sep 2, 2024 | 1,459.85 | 1,464.00 | 1,452.00 | 1,460.45 | 1,460.45 | 5,045 |
| Aug 30, 2024 | 1,449.25 | 1,461.60 | 1,446.00 | 1,452.55 | 1,452.55 | 6,497 |
| Aug 29, 2024 | 1,440.10 | 1,460.80 | 1,430.05 | 1,449.25 | 1,449.25 | 7,732 |
| Aug 28, 2024 | 1,454.30 | 1,468.30 | 1,442.10 | 1,449.45 | 1,449.45 | 26,810 |
| Aug 26, 2024 | 1,453.50 | 1,459.20 | 1,447.00 | 1,450.00 | 1,450.00 | 15,653 |
| Aug 23, 2024 | 1,447.00 | 1,456.45 | 1,426.05 | 1,452.95 | 1,452.95 | 12,143 |
| Aug 22, 2024 | 1,422.00 | 1,456.20 | 1,422.00 | 1,446.05 | 1,446.05 | 9,638 |
| Aug 21, 2024 | 1,419.05 | 1,427.65 | 1,415.15 | 1,420.15 | 1,420.15 | 12,545 |
| Aug 20, 2024 | 1,430.00 | 1,433.90 | 1,410.75 | 1,419.45 | 1,419.45 | 15,091 |
| Aug 19, 2024 | 1,421.20 | 1,453.95 | 1,419.00 | 1,425.60 | 1,425.60 | 7,738 |
| Aug 16, 2024 | 10.00 Dividend | |||||
| Aug 16, 2024 | 1,390.00 | 1,423.80 | 1,385.00 | 1,419.50 | 1,419.50 | 20,672 |
| Aug 14, 2024 | 1,412.90 | 1,415.40 | 1,384.80 | 1,389.55 | 1,379.55 | 13,097 |
| Aug 13, 2024 | 1,415.00 | 1,424.70 | 1,400.20 | 1,403.15 | 1,393.05 | 11,410 |
| Aug 12, 2024 | 1,442.15 | 1,442.15 | 1,415.00 | 1,418.70 | 1,408.49 | 6,766 |
| Aug 9, 2024 | 1,465.60 | 1,466.00 | 1,439.05 | 1,442.15 | 1,431.77 | 9,142 |
| Aug 8, 2024 | 1,467.00 | 1,479.00 | 1,450.00 | 1,454.35 | 1,443.88 | 20,105 |
| Aug 7, 2024 | 1,463.85 | 1,488.75 | 1,440.00 | 1,466.10 | 1,455.55 | 99,517 |
| Aug 6, 2024 | 1,565.00 | 1,586.45 | 1,507.05 | 1,515.20 | 1,504.30 | 13,437 |
| Aug 5, 2024 | 1,505.00 | 1,615.10 | 1,505.00 | 1,556.60 | 1,545.40 | 55,615 |
| Aug 2, 2024 | 1,621.95 | 1,628.60 | 1,597.40 | 1,620.30 | 1,608.64 | 8,384 |
| Aug 1, 2024 | 1,601.10 | 1,624.85 | 1,589.55 | 1,618.75 | 1,607.10 | 11,347 |
| Jul 31, 2024 | 1,585.00 | 1,606.50 | 1,585.00 | 1,596.20 | 1,584.71 | 7,169 |
| Jul 30, 2024 | 1,631.70 | 1,631.70 | 1,584.45 | 1,602.95 | 1,591.41 | 66,859 |
| Jul 29, 2024 | 1,610.05 | 1,632.00 | 1,605.00 | 1,621.90 | 1,610.23 | 8,945 |
| Jul 26, 2024 | 1,589.20 | 1,611.35 | 1,589.20 | 1,607.50 | 1,595.93 | 7,529 |
| Jul 25, 2024 | 1,590.00 | 1,619.60 | 1,585.30 | 1,597.10 | 1,585.61 | 9,433 |
| Jul 24, 2024 | 1,570.00 | 1,607.00 | 1,562.75 | 1,602.30 | 1,590.77 | 66,430 |
| Jul 23, 2024 | 1,538.95 | 1,565.80 | 1,501.95 | 1,562.75 | 1,551.50 | 30,183 |
| Jul 22, 2024 | 1,522.20 | 1,545.00 | 1,503.00 | 1,539.45 | 1,528.37 | 7,526 |
| Jul 19, 2024 | 1,524.45 | 1,541.35 | 1,515.05 | 1,522.30 | 1,511.34 | 7,686 |
| Jul 18, 2024 | 1,525.45 | 1,553.00 | 1,522.55 | 1,529.35 | 1,518.34 | 36,837 |
| Jul 16, 2024 | 1,528.90 | 1,543.20 | 1,526.05 | 1,530.20 | 1,519.19 | 6,086 |
| Jul 15, 2024 | 1,513.35 | 1,538.35 | 1,513.35 | 1,527.65 | 1,516.66 | 10,290 |
| Jul 12, 2024 | 1,528.80 | 1,552.00 | 1,513.35 | 1,514.55 | 1,503.65 | 10,655 |
| Jul 11, 2024 | 1,541.40 | 1,545.00 | 1,521.85 | 1,533.80 | 1,522.76 | 8,811 |
| Jul 10, 2024 | 1,515.85 | 1,544.90 | 1,486.90 | 1,539.20 | 1,528.12 | 22,602 |
| Jul 9, 2024 | 1,535.00 | 1,541.70 | 1,513.10 | 1,514.85 | 1,503.95 | 28,157 |
| Jul 8, 2024 | 1,507.00 | 1,537.10 | 1,489.30 | 1,533.90 | 1,522.86 | 19,395 |
| Jul 5, 2024 | 1,514.95 | 1,516.40 | 1,499.40 | 1,507.35 | 1,496.50 | 15,525 |
| Jul 4, 2024 | 1,500.00 | 1,513.15 | 1,486.00 | 1,508.30 | 1,497.45 | 10,126 |
| Jul 3, 2024 | 1,498.70 | 1,510.00 | 1,488.50 | 1,492.55 | 1,481.81 | 14,443 |
| Jul 2, 2024 | 1,509.95 | 1,509.95 | 1,481.15 | 1,493.90 | 1,483.15 | 20,919 |
| Jul 1, 2024 | 1,521.30 | 1,526.35 | 1,489.00 | 1,495.40 | 1,484.64 | 27,231 |
| Jun 28, 2024 | 1,431.65 | 1,523.00 | 1,431.65 | 1,513.25 | 1,502.36 | 122,103 |
| Jun 27, 2024 | 1,449.90 | 1,450.90 | 1,435.00 | 1,442.05 | 1,431.67 | 20,821 |
| Jun 26, 2024 | 1,459.00 | 1,460.45 | 1,442.15 | 1,445.35 | 1,434.95 | 5,701 |
| Jun 25, 2024 | 1,454.05 | 1,475.50 | 1,454.05 | 1,458.15 | 1,447.66 | 16,151 |
| Jun 24, 2024 | 1,454.90 | 1,466.30 | 1,447.55 | 1,454.60 | 1,444.13 | 20,207 |
| Jun 21, 2024 | 1,472.05 | 1,481.70 | 1,453.40 | 1,461.30 | 1,450.78 | 11,310 |
| Jun 20, 2024 | 1,448.00 | 1,475.00 | 1,444.95 | 1,466.15 | 1,455.60 | 201,578 |
| Jun 19, 2024 | 1,454.35 | 1,468.00 | 1,446.50 | 1,449.60 | 1,439.17 | 24,785 |
| Jun 18, 2024 | 1,452.15 | 1,466.00 | 1,445.65 | 1,456.95 | 1,446.46 | 27,023 |
| Jun 14, 2024 | 1,473.00 | 1,473.50 | 1,445.15 | 1,452.15 | 1,441.70 | 9,639 |
| Jun 13, 2024 | 1,470.00 | 1,476.80 | 1,460.00 | 1,466.35 | 1,455.80 | 11,237 |
| Jun 12, 2024 | 1,498.45 | 1,498.45 | 1,455.05 | 1,463.55 | 1,453.02 | 14,754 |
| Jun 11, 2024 | 1,493.70 | 1,504.75 | 1,470.70 | 1,473.95 | 1,463.34 | 17,113 |
| Jun 10, 2024 | 1,480.85 | 1,499.00 | 1,465.25 | 1,481.75 | 1,471.09 | 74,691 |
| Jun 7, 2024 | 1,479.10 | 1,479.10 | 1,455.95 | 1,466.45 | 1,455.90 | 19,777 |
| Jun 6, 2024 | 1,446.05 | 1,464.50 | 1,417.00 | 1,455.95 | 1,445.47 | 38,748 |
| Jun 5, 2024 | 1,356.00 | 1,432.75 | 1,342.85 | 1,423.80 | 1,413.55 | 45,051 |
| Jun 4, 2024 | 1,386.00 | 1,386.00 | 1,269.00 | 1,336.30 | 1,326.68 | 28,222 |
| Jun 3, 2024 | 1,397.00 | 1,397.05 | 1,360.20 | 1,367.60 | 1,357.76 | 20,911 |
| May 31, 2024 | 1,384.55 | 1,398.05 | 1,355.00 | 1,361.65 | 1,351.85 | 56,778 |
| May 30, 2024 | 1,364.90 | 1,417.55 | 1,345.20 | 1,372.35 | 1,362.47 | 112,668 |
| May 29, 2024 | 1,356.80 | 1,376.00 | 1,350.00 | 1,373.50 | 1,363.62 | 53,649 |
| May 28, 2024 | 1,357.20 | 1,364.05 | 1,344.20 | 1,356.75 | 1,346.99 | 7,874 |
| May 27, 2024 | 1,346.00 | 1,362.85 | 1,338.55 | 1,355.10 | 1,345.35 | 9,334 |
| May 24, 2024 | 1,350.00 | 1,355.30 | 1,345.05 | 1,345.95 | 1,336.26 | 5,444 |
| May 23, 2024 | 1,368.00 | 1,368.20 | 1,349.00 | 1,355.45 | 1,345.70 | 6,687 |
| May 22, 2024 | 1,361.55 | 1,373.45 | 1,359.15 | 1,365.55 | 1,355.72 | 5,253 |
| May 21, 2024 | 1,374.00 | 1,384.85 | 1,359.25 | 1,361.30 | 1,351.50 | 11,009 |
| May 17, 2024 | 1,338.80 | 1,359.85 | 1,336.40 | 1,353.75 | 1,344.01 | 15,342 |
| May 16, 2024 | 1,326.50 | 1,336.80 | 1,322.30 | 1,334.30 | 1,324.70 | 5,105 |
| May 15, 2024 | 1,332.50 | 1,335.60 | 1,322.10 | 1,326.45 | 1,316.90 | 7,983 |
| May 14, 2024 | 1,322.40 | 1,334.40 | 1,318.50 | 1,328.15 | 1,318.59 | 18,311 |
| May 13, 2024 | 1,309.60 | 1,319.70 | 1,293.65 | 1,315.85 | 1,306.38 | 11,575 |
| May 10, 2024 | 1,303.00 | 1,314.45 | 1,298.00 | 1,307.35 | 1,297.94 | 9,330 |
| May 9, 2024 | 1,328.35 | 1,328.35 | 1,295.00 | 1,297.35 | 1,288.01 | 44,810 |
| May 8, 2024 | 1,315.15 | 1,333.00 | 1,315.15 | 1,320.75 | 1,311.25 | 12,584 |
| May 7, 2024 | 1,331.65 | 1,341.65 | 1,318.40 | 1,323.05 | 1,313.53 | 16,906 |
| May 6, 2024 | 1,338.55 | 1,346.50 | 1,323.00 | 1,330.00 | 1,320.43 | 28,056 |
| May 3, 2024 | 1,357.00 | 1,359.20 | 1,330.00 | 1,338.45 | 1,328.82 | 23,858 |
| May 2, 2024 | 1,370.55 | 1,375.00 | 1,351.00 | 1,353.60 | 1,343.86 | 13,854 |
| Apr 30, 2024 | 1,368.00 | 1,373.40 | 1,356.95 | 1,367.95 | 1,358.11 | 36,200 |
| Apr 29, 2024 | 1,380.20 | 1,380.20 | 1,349.00 | 1,358.80 | 1,349.02 | 18,467 |
| Apr 26, 2024 | 1,355.00 | 1,387.25 | 1,349.95 | 1,363.30 | 1,353.49 | 23,645 |
| Apr 25, 2024 | 1,364.30 | 1,364.30 | 1,345.90 | 1,349.40 | 1,339.69 | 11,249 |
| Apr 24, 2024 | 1,359.45 | 1,368.85 | 1,354.80 | 1,362.70 | 1,352.89 | 45,716 |
| Apr 23, 2024 | 1,354.55 | 1,356.10 | 1,337.05 | 1,351.60 | 1,341.87 | 20,698 |
| Apr 22, 2024 | 1,346.65 | 1,347.85 | 1,324.65 | 1,342.50 | 1,332.84 | 79,803 |
| Apr 19, 2024 | 1,346.65 | 1,346.65 | 1,307.80 | 1,320.60 | 1,311.10 | 67,687 |
| Apr 18, 2024 | 1,360.00 | 1,368.00 | 1,340.15 | 1,343.60 | 1,333.93 | 40,280 |
| Apr 16, 2024 | 1,340.00 | 1,349.80 | 1,328.00 | 1,339.20 | 1,329.56 | 24,076 |
| Apr 15, 2024 | 1,387.00 | 1,387.00 | 1,340.75 | 1,341.80 | 1,332.14 | 41,669 |
| Apr 12, 2024 | 1,388.85 | 1,404.50 | 1,378.30 | 1,387.25 | 1,377.27 | 56,424 |
| Apr 10, 2024 | 1,347.80 | 1,389.20 | 1,341.60 | 1,379.45 | 1,369.52 | 150,095 |
| Apr 9, 2024 | 1,355.00 | 1,366.50 | 1,338.35 | 1,343.65 | 1,333.98 | 34,967 |
| Apr 8, 2024 | 1,360.05 | 1,364.95 | 1,337.45 | 1,346.25 | 1,336.56 | 21,571 |
| Apr 5, 2024 | 1,369.25 | 1,369.25 | 1,350.55 | 1,358.70 | 1,348.92 | 33,916 |
| Apr 4, 2024 | 1,370.00 | 1,380.05 | 1,367.00 | 1,371.95 | 1,362.08 | 5,634 |
| Apr 3, 2024 | 1,379.65 | 1,379.75 | 1,366.60 | 1,369.40 | 1,359.55 | 7,166 |
| Apr 2, 2024 | 1,359.05 | 1,384.40 | 1,359.05 | 1,373.10 | 1,363.22 | 10,217 |
| Apr 1, 2024 | 1,365.00 | 1,383.25 | 1,365.00 | 1,368.95 | 1,359.10 | 25,109 |
| Mar 28, 2024 | 1,374.70 | 1,374.70 | 1,358.10 | 1,364.25 | 1,354.43 | 25,120 |
| Mar 27, 2024 | 1,372.75 | 1,376.10 | 1,361.55 | 1,366.40 | 1,356.57 | 75,281 |
| Mar 26, 2024 | 1,382.10 | 1,382.30 | 1,368.30 | 1,372.80 | 1,362.92 | 125,359 |
| Mar 22, 2024 | 1,370.05 | 1,397.45 | 1,370.05 | 1,382.40 | 1,372.45 | 57,281 |
| Mar 21, 2024 | 1,376.55 | 1,393.00 | 1,372.25 | 1,378.95 | 1,369.03 | 31,828 |
| Mar 20, 2024 | 1,375.00 | 1,379.95 | 1,348.60 | 1,375.30 | 1,365.40 | 17,142 |
| Mar 19, 2024 | 1,393.25 | 1,393.25 | 1,356.20 | 1,370.45 | 1,360.59 | 17,417 |
| Mar 18, 2024 | 1,418.25 | 1,418.25 | 1,373.40 | 1,378.10 | 1,368.18 | 7,408 |
| Mar 15, 2024 | 1,400.40 | 1,418.90 | 1,388.00 | 1,390.40 | 1,380.39 | 7,407 |
| Mar 14, 2024 | 1,389.00 | 1,412.75 | 1,369.65 | 1,406.90 | 1,396.78 | 17,151 |
| Mar 13, 2024 | 1,425.15 | 1,434.45 | 1,378.70 | 1,404.00 | 1,393.90 | 73,542 |
| Mar 12, 2024 | 1,459.95 | 1,460.00 | 1,419.10 | 1,427.60 | 1,417.33 | 14,874 |
| Mar 11, 2024 | 1,450.20 | 1,465.00 | 1,434.75 | 1,445.95 | 1,435.54 | 8,373 |
| Mar 7, 2024 | 1,438.05 | 1,454.30 | 1,432.00 | 1,450.05 | 1,439.61 | 35,361 |
| Mar 6, 2024 | 1,457.95 | 1,457.95 | 1,415.10 | 1,435.05 | 1,424.72 | 4,856 |
| Mar 5, 2024 | 1,428.50 | 1,471.00 | 1,422.25 | 1,448.05 | 1,437.63 | 11,815 |
| Mar 4, 2024 | 1,443.55 | 1,443.55 | 1,415.50 | 1,425.00 | 1,414.74 | 8,029 |
| Mar 1, 2024 | 1,410.10 | 1,437.45 | 1,408.55 | 1,433.80 | 1,423.48 | 5,659 |
| Feb 29, 2024 | 1,406.65 | 1,414.70 | 1,381.00 | 1,409.05 | 1,398.91 | 26,050 |
| Feb 28, 2024 | 1,448.95 | 1,448.95 | 1,400.60 | 1,406.65 | 1,396.53 | 34,372 |
| Feb 27, 2024 | 1,430.00 | 1,446.95 | 1,425.00 | 1,437.45 | 1,427.11 | 8,458 |
| Feb 26, 2024 | 1,427.75 | 1,434.25 | 1,419.65 | 1,428.05 | 1,417.77 | 83,943 |
| Feb 23, 2024 | 1,422.05 | 1,432.80 | 1,420.20 | 1,427.90 | 1,417.62 | 41,257 |
| Feb 22, 2024 | 1,432.55 | 1,438.90 | 1,410.50 | 1,418.45 | 1,408.24 | 12,845 |
| Feb 21, 2024 | 1,450.00 | 1,450.00 | 1,425.05 | 1,434.05 | 1,423.73 | 27,049 |
| Feb 20, 2024 | 1,437.35 | 1,442.20 | 1,417.00 | 1,438.60 | 1,428.25 | 65,578 |
| Feb 19, 2024 | 1,441.10 | 1,452.50 | 1,430.35 | 1,433.15 | 1,422.84 | 10,140 |
| Feb 16, 2024 | 1,422.75 | 1,436.75 | 1,411.90 | 1,431.15 | 1,420.85 | 11,526 |
| Feb 15, 2024 | 1,423.75 | 1,423.75 | 1,406.25 | 1,410.15 | 1,400.00 | 8,507 |
| Feb 14, 2024 | 1,406.65 | 1,415.00 | 1,393.95 | 1,412.45 | 1,402.29 | 4,458 |
| Feb 13, 2024 | 1,411.00 | 1,420.35 | 1,400.55 | 1,410.35 | 1,400.20 | 10,934 |
| Feb 12, 2024 | 1,421.45 | 1,425.00 | 1,402.60 | 1,410.40 | 1,400.25 | 14,864 |
| Feb 9, 2024 | 1,424.05 | 1,427.95 | 1,407.00 | 1,421.45 | 1,411.22 | 4,708 |
| Feb 8, 2024 | 1,425.05 | 1,434.95 | 1,403.05 | 1,415.15 | 1,404.97 | 29,536 |
| Feb 7, 2024 | 1,451.00 | 1,456.00 | 1,397.00 | 1,421.85 | 1,411.62 | 16,837 |
| Feb 6, 2024 | 1,449.85 | 1,449.85 | 1,430.35 | 1,441.50 | 1,431.13 | 3,787 |
| Feb 5, 2024 | 1,454.50 | 1,460.15 | 1,425.10 | 1,431.30 | 1,421.00 | 22,541 |
| Feb 2, 2024 | 1,402.05 | 1,468.00 | 1,402.05 | 1,453.35 | 1,442.89 | 99,410 |
| Feb 1, 2024 | 1,497.85 | 1,497.85 | 1,445.00 | 1,459.60 | 1,449.10 | 16,351 |
| Jan 31, 2024 | 1,474.95 | 1,491.80 | 1,452.90 | 1,488.30 | 1,477.59 | 5,441 |
| Jan 30, 2024 | 1,472.85 | 1,479.00 | 1,443.05 | 1,459.70 | 1,449.20 | 9,482 |
| Jan 29, 2024 | 1,458.70 | 1,471.60 | 1,426.00 | 1,456.10 | 1,445.62 | 19,526 |
| Jan 25, 2024 | 1,461.80 | 1,475.00 | 1,444.25 | 1,449.50 | 1,439.07 | 14,918 |
| Jan 24, 2024 | 1,472.10 | 1,479.95 | 1,461.00 | 1,466.45 | 1,455.90 | 11,991 |
| Jan 23, 2024 | 1,519.75 | 1,519.75 | 1,462.45 | 1,465.50 | 1,454.95 | 27,364 |
| Jan 19, 2024 | 1,526.00 | 1,529.40 | 1,505.00 | 1,516.80 | 1,505.88 | 20,699 |
| Jan 17, 2024 | 1,567.90 | 1,577.70 | 1,540.00 | 1,543.90 | 1,532.79 | 11,309 |
| Jan 16, 2024 | 1,591.55 | 1,591.75 | 1,568.40 | 1,578.65 | 1,567.29 | 4,256 |
| Jan 15, 2024 | 1,583.10 | 1,588.75 | 1,573.65 | 1,580.35 | 1,568.98 | 10,382 |
| Jan 12, 2024 | 1,589.80 | 1,589.80 | 1,570.80 | 1,576.75 | 1,565.40 | 9,883 |
| Jan 11, 2024 | 1,573.65 | 1,598.25 | 1,567.90 | 1,577.40 | 1,566.05 | 6,045 |
| Jan 10, 2024 | 1,573.85 | 1,580.40 | 1,558.05 | 1,565.20 | 1,553.94 | 3,924 |