At close: 3:29 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 |
|---|---|---|---|---|---|---|
| Oct 9, 2024 | 1,232.00 | 1,255.00 | 1,221.20 | 1,243.20 | 1,243.20 | 5,641 |
| Oct 8, 2024 | 1,207.85 | 1,246.30 | 1,190.65 | 1,218.60 | 1,218.60 | 6,966 |
| Oct 7, 2024 | 1,252.65 | 1,257.25 | 1,180.00 | 1,197.00 | 1,197.00 | 13,979 |
| Oct 4, 2024 | 1,258.70 | 1,270.45 | 1,235.10 | 1,242.80 | 1,242.80 | 4,903 |
| Oct 3, 2024 | 1,262.70 | 1,287.85 | 1,256.85 | 1,265.10 | 1,265.10 | 5,768 |
| Oct 1, 2024 | 1,270.00 | 1,296.90 | 1,260.65 | 1,288.45 | 1,288.45 | 7,885 |
| Sep 30, 2024 | 1,239.00 | 1,283.00 | 1,236.20 | 1,266.50 | 1,266.50 | 14,283 |
| Sep 27, 2024 | 1,258.00 | 1,272.75 | 1,233.10 | 1,237.75 | 1,237.75 | 17,347 |
| Sep 26, 2024 | 1,294.60 | 1,294.60 | 1,240.00 | 1,252.05 | 1,252.05 | 16,724 |
| Sep 25, 2024 | 1,297.85 | 1,301.70 | 1,260.00 | 1,269.75 | 1,269.75 | 8,298 |
| Sep 24, 2024 | 1,324.60 | 1,324.60 | 1,288.00 | 1,291.10 | 1,291.10 | 11,972 |
| Sep 23, 2024 | 1,312.65 | 1,316.65 | 1,296.00 | 1,301.95 | 1,301.95 | 11,855 |
| Sep 20, 2024 | 1,330.00 | 1,330.00 | 1,301.00 | 1,309.50 | 1,309.50 | 4,345 |
| Sep 19, 2024 | 1,308.60 | 1,320.85 | 1,302.30 | 1,315.90 | 1,315.90 | 7,487 |
| Sep 18, 2024 | 1,325.00 | 1,330.20 | 1,309.95 | 1,317.65 | 1,317.65 | 8,451 |
| Sep 17, 2024 | 1,333.95 | 1,333.95 | 1,301.00 | 1,325.60 | 1,325.60 | 6,788 |
| Sep 16, 2024 | 1,304.50 | 1,323.00 | 1,304.50 | 1,312.90 | 1,312.90 | 5,717 |
| Sep 13, 2024 | 1,318.00 | 1,322.50 | 1,303.95 | 1,314.50 | 1,314.50 | 3,113 |
| Sep 12, 2024 | 1,315.65 | 1,336.40 | 1,282.95 | 1,299.35 | 1,299.35 | 9,302 |
| Sep 11, 2024 | 1,302.65 | 1,356.50 | 1,302.65 | 1,332.60 | 1,332.60 | 3,345 |
| Sep 10, 2024 | 1,329.65 | 1,332.00 | 1,309.00 | 1,318.85 | 1,318.85 | 2,394 |
| Sep 9, 2024 | 1,335.00 | 1,335.00 | 1,297.25 | 1,303.55 | 1,303.55 | 9,966 |
| Sep 6, 2024 | 1,377.95 | 1,377.95 | 1,326.90 | 1,336.65 | 1,336.65 | 3,869 |
| Sep 5, 2024 | 1,347.50 | 1,369.55 | 1,343.30 | 1,353.45 | 1,353.45 | 7,244 |
| Sep 4, 2024 | 1,330.00 | 1,353.00 | 1,322.90 | 1,348.55 | 1,348.55 | 6,556 |
| Sep 3, 2024 | 1,332.00 | 1,338.95 | 1,321.65 | 1,333.50 | 1,333.50 | 7,319 |
| Sep 2, 2024 | 1,358.05 | 1,358.05 | 1,323.25 | 1,332.00 | 1,332.00 | 9,234 |
| Aug 30, 2024 | 1,310.00 | 1,338.00 | 1,310.00 | 1,331.65 | 1,331.65 | 12,957 |
| Aug 29, 2024 | 1,345.65 | 1,345.65 | 1,302.60 | 1,308.55 | 1,308.55 | 4,173 |
| Aug 28, 2024 | 1,324.30 | 1,345.70 | 1,324.30 | 1,332.55 | 1,332.55 | 9,176 |
| Aug 26, 2024 | 1,337.75 | 1,337.75 | 1,320.00 | 1,321.65 | 1,321.65 | 6,749 |
| Aug 23, 2024 | 1,328.00 | 1,337.95 | 1,304.00 | 1,327.20 | 1,327.20 | 2,760 |
| Aug 22, 2024 | 1,328.00 | 1,332.00 | 1,308.40 | 1,326.50 | 1,326.50 | 9,502 |
| Aug 21, 2024 | 1,284.35 | 1,313.45 | 1,279.55 | 1,307.30 | 1,307.30 | 9,637 |
| Aug 20, 2024 | 1,300.00 | 1,300.05 | 1,276.65 | 1,282.70 | 1,282.70 | 5,743 |
| Aug 19, 2024 | 1,286.65 | 1,300.00 | 1,279.55 | 1,297.50 | 1,297.50 | 6,378 |
| Aug 16, 2024 | 1,258.00 | 1,290.40 | 1,242.00 | 1,287.05 | 1,287.05 | 6,023 |
| Aug 14, 2024 | 1,240.00 | 1,266.35 | 1,212.35 | 1,257.20 | 1,257.20 | 10,355 |
| Aug 13, 2024 | 1,313.00 | 1,313.10 | 1,224.00 | 1,231.20 | 1,231.20 | 24,052 |
| Aug 12, 2024 | 1,361.35 | 1,361.35 | 1,292.65 | 1,296.00 | 1,296.00 | 12,718 |
| Aug 9, 2024 | 1,408.40 | 1,408.40 | 1,353.20 | 1,361.60 | 1,361.60 | 28,620 |
| Aug 8, 2024 | 1,479.60 | 1,479.60 | 1,422.10 | 1,426.20 | 1,426.20 | 4,896 |
| Aug 7, 2024 | 1,432.15 | 1,478.10 | 1,432.15 | 1,461.85 | 1,461.85 | 6,335 |
| Aug 6, 2024 | 1,453.25 | 1,490.30 | 1,420.00 | 1,423.40 | 1,423.40 | 3,739 |
| Aug 5, 2024 | 1,450.05 | 1,503.15 | 1,441.45 | 1,453.20 | 1,453.20 | 13,008 |
| Aug 2, 2024 | 1,545.10 | 1,545.10 | 1,506.35 | 1,510.55 | 1,510.55 | 5,792 |
| Aug 1, 2024 | 1,555.00 | 1,555.00 | 1,529.50 | 1,552.30 | 1,552.30 | 3,860 |
| Jul 31, 2024 | 1,524.60 | 1,555.00 | 1,521.05 | 1,529.10 | 1,529.10 | 10,738 |
| Jul 30, 2024 | 1,562.00 | 1,562.00 | 1,516.05 | 1,545.30 | 1,545.30 | 9,215 |
| Jul 29, 2024 | 10.00 Dividend | |||||
| Jul 29, 2024 | 1,543.55 | 1,578.80 | 1,523.75 | 1,536.05 | 1,536.05 | 8,321 |
| Jul 26, 2024 | 1,500.75 | 1,553.95 | 1,500.75 | 1,539.80 | 1,529.80 | 11,429 |
| Jul 25, 2024 | 1,530.00 | 1,539.10 | 1,490.00 | 1,500.75 | 1,491.00 | 4,889 |
| Jul 24, 2024 | 1,526.40 | 1,544.50 | 1,522.00 | 1,530.65 | 1,520.71 | 4,818 |
| Jul 23, 2024 | 1,535.00 | 1,557.85 | 1,491.35 | 1,526.40 | 1,516.49 | 17,022 |
| Jul 22, 2024 | 1,475.35 | 1,520.15 | 1,475.35 | 1,512.65 | 1,502.83 | 9,359 |
| Jul 19, 2024 | 1,590.00 | 1,590.00 | 1,494.65 | 1,506.60 | 1,496.82 | 5,623 |
| Jul 18, 2024 | 1,562.00 | 1,565.50 | 1,536.10 | 1,555.35 | 1,545.25 | 5,415 |
| Jul 16, 2024 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.50 | 1,550.37 | 7,029 |
| Jul 15, 2024 | 1,585.05 | 1,609.50 | 1,572.30 | 1,575.55 | 1,565.32 | 2,181 |
| Jul 12, 2024 | 1,601.40 | 1,611.80 | 1,579.15 | 1,602.90 | 1,592.49 | 11,881 |
| Jul 11, 2024 | 1,590.00 | 1,605.00 | 1,576.90 | 1,601.35 | 1,590.95 | 2,351 |
| Jul 10, 2024 | 1,575.00 | 1,586.95 | 1,535.00 | 1,578.50 | 1,568.25 | 7,710 |
| Jul 9, 2024 | 1,600.00 | 1,600.00 | 1,565.00 | 1,576.85 | 1,566.61 | 2,544 |
| Jul 8, 2024 | 1,599.00 | 1,599.05 | 1,546.45 | 1,585.20 | 1,574.91 | 12,709 |
| Jul 5, 2024 | 1,624.00 | 1,624.00 | 1,568.75 | 1,593.85 | 1,583.50 | 5,028 |
| Jul 4, 2024 | 1,600.85 | 1,616.90 | 1,566.40 | 1,614.55 | 1,604.06 | 4,581 |
| Jul 3, 2024 | 1,608.15 | 1,652.00 | 1,582.00 | 1,595.90 | 1,585.54 | 18,178 |
| Jul 2, 2024 | 1,637.05 | 1,637.05 | 1,580.00 | 1,583.85 | 1,573.56 | 6,699 |
| Jul 1, 2024 | 1,605.00 | 1,622.90 | 1,592.85 | 1,604.95 | 1,594.53 | 9,673 |
| Jun 28, 2024 | 1,604.60 | 1,616.65 | 1,584.50 | 1,597.05 | 1,586.68 | 6,348 |
| Jun 27, 2024 | 1,602.45 | 1,656.10 | 1,588.00 | 1,599.90 | 1,589.51 | 32,852 |
| Jun 26, 2024 | 1,554.95 | 1,617.00 | 1,524.35 | 1,576.50 | 1,566.26 | 20,529 |
| Jun 25, 2024 | 1,556.25 | 1,556.25 | 1,527.75 | 1,530.85 | 1,520.91 | 4,957 |
| Jun 24, 2024 | 1,564.35 | 1,564.35 | 1,510.95 | 1,525.70 | 1,515.79 | 5,686 |
| Jun 21, 2024 | 1,553.05 | 1,580.00 | 1,527.40 | 1,537.70 | 1,527.71 | 10,320 |
| Jun 20, 2024 | 1,569.00 | 1,575.00 | 1,546.95 | 1,572.65 | 1,562.44 | 7,515 |
| Jun 19, 2024 | 1,560.05 | 1,578.00 | 1,537.10 | 1,539.80 | 1,529.80 | 10,048 |
| Jun 18, 2024 | 1,585.00 | 1,627.75 | 1,559.80 | 1,563.55 | 1,553.40 | 17,266 |
| Jun 14, 2024 | 1,556.55 | 1,593.90 | 1,552.60 | 1,575.40 | 1,565.17 | 110,054 |
| Jun 13, 2024 | 1,540.00 | 1,553.75 | 1,527.75 | 1,549.00 | 1,538.94 | 19,343 |
| Jun 12, 2024 | 1,519.00 | 1,532.00 | 1,497.55 | 1,528.15 | 1,518.23 | 8,928 |
| Jun 11, 2024 | 1,533.00 | 1,550.00 | 1,505.05 | 1,510.85 | 1,501.04 | 9,798 |
| Jun 10, 2024 | 1,520.00 | 1,550.00 | 1,504.90 | 1,529.50 | 1,519.57 | 11,104 |
| Jun 7, 2024 | 1,439.95 | 1,486.00 | 1,434.00 | 1,475.35 | 1,465.77 | 7,713 |
| Jun 6, 2024 | 1,430.00 | 1,455.00 | 1,422.50 | 1,440.15 | 1,430.80 | 3,286 |
| Jun 5, 2024 | 1,375.00 | 1,429.45 | 1,363.15 | 1,422.60 | 1,413.36 | 4,468 |
| Jun 4, 2024 | 1,460.40 | 1,460.40 | 1,311.05 | 1,374.65 | 1,365.72 | 16,593 |
| Jun 3, 2024 | 1,460.05 | 1,492.70 | 1,457.45 | 1,476.55 | 1,466.96 | 7,973 |
| May 31, 2024 | 1,431.00 | 1,442.00 | 1,403.50 | 1,410.20 | 1,401.04 | 3,270 |
| May 30, 2024 | 1,427.25 | 1,438.90 | 1,420.85 | 1,432.15 | 1,422.85 | 3,953 |
| May 29, 2024 | 1,437.85 | 1,440.60 | 1,420.60 | 1,436.85 | 1,427.52 | 5,504 |
| May 28, 2024 | 1,426.85 | 1,439.15 | 1,420.50 | 1,426.05 | 1,416.79 | 3,571 |
| May 27, 2024 | 1,449.50 | 1,449.50 | 1,419.10 | 1,426.45 | 1,417.19 | 14,177 |
| May 24, 2024 | 1,456.75 | 1,476.90 | 1,436.20 | 1,444.85 | 1,435.47 | 32,533 |
| May 23, 2024 | 1,439.50 | 1,453.90 | 1,429.15 | 1,440.45 | 1,431.10 | 7,503 |
| May 22, 2024 | 1,455.05 | 1,457.25 | 1,433.60 | 1,438.15 | 1,428.81 | 6,136 |
| May 21, 2024 | 1,491.55 | 1,492.35 | 1,452.70 | 1,457.25 | 1,447.79 | 8,265 |
| May 17, 2024 | 1,440.00 | 1,478.00 | 1,432.70 | 1,474.75 | 1,465.17 | 7,849 |
| May 16, 2024 | 1,447.95 | 1,457.80 | 1,424.00 | 1,432.70 | 1,423.40 | 8,531 |
| May 15, 2024 | 1,450.00 | 1,455.45 | 1,425.00 | 1,449.65 | 1,440.24 | 7,561 |
| May 14, 2024 | 1,440.00 | 1,466.70 | 1,425.45 | 1,435.15 | 1,425.83 | 6,855 |
| May 13, 2024 | 1,426.05 | 1,449.95 | 1,400.00 | 1,422.30 | 1,413.06 | 19,877 |
| May 10, 2024 | 1,490.00 | 1,502.65 | 1,451.75 | 1,459.70 | 1,450.22 | 8,595 |
| May 9, 2024 | 1,510.00 | 1,535.75 | 1,478.00 | 1,484.10 | 1,474.46 | 4,633 |
| May 8, 2024 | 1,547.00 | 1,547.75 | 1,515.00 | 1,532.55 | 1,522.60 | 7,574 |
| May 7, 2024 | 1,563.20 | 1,569.95 | 1,505.00 | 1,545.90 | 1,535.86 | 17,178 |
| May 6, 2024 | 1,656.05 | 1,678.00 | 1,533.00 | 1,545.20 | 1,535.16 | 54,729 |
| May 3, 2024 | 1,526.20 | 1,570.45 | 1,505.80 | 1,559.25 | 1,549.12 | 15,780 |
| May 2, 2024 | 1,448.55 | 1,496.55 | 1,440.70 | 1,492.15 | 1,482.46 | 5,523 |
| Apr 30, 2024 | 1,467.30 | 1,467.30 | 1,435.00 | 1,441.90 | 1,432.54 | 8,517 |
| Apr 29, 2024 | 1,475.00 | 1,475.00 | 1,434.85 | 1,449.95 | 1,440.53 | 7,857 |
| Apr 26, 2024 | 1,460.30 | 1,481.00 | 1,440.00 | 1,449.30 | 1,439.89 | 8,369 |
| Apr 25, 2024 | 1,478.20 | 1,485.05 | 1,424.95 | 1,431.65 | 1,422.35 | 4,156 |
| Apr 24, 2024 | 1,471.85 | 1,487.85 | 1,465.00 | 1,470.15 | 1,460.60 | 4,495 |
| Apr 23, 2024 | 1,452.35 | 1,478.10 | 1,446.55 | 1,471.85 | 1,462.29 | 9,483 |
| Apr 22, 2024 | 1,506.00 | 1,506.00 | 1,440.30 | 1,451.20 | 1,441.78 | 11,440 |
| Apr 19, 2024 | 1,458.45 | 1,511.00 | 1,456.85 | 1,505.75 | 1,495.97 | 8,938 |
| Apr 18, 2024 | 1,517.40 | 1,517.40 | 1,465.80 | 1,477.00 | 1,467.41 | 3,419 |
| Apr 16, 2024 | 1,471.65 | 1,510.30 | 1,471.65 | 1,487.90 | 1,478.24 | 6,684 |
| Apr 15, 2024 | 1,490.05 | 1,514.05 | 1,465.55 | 1,489.55 | 1,479.88 | 10,681 |
| Apr 12, 2024 | 1,543.20 | 1,560.00 | 1,525.00 | 1,531.75 | 1,521.80 | 3,855 |
| Apr 10, 2024 | 1,510.05 | 1,567.20 | 1,507.05 | 1,542.65 | 1,532.63 | 19,196 |
| Apr 9, 2024 | 1,539.95 | 1,549.60 | 1,486.05 | 1,495.70 | 1,485.99 | 8,171 |
| Apr 8, 2024 | 1,520.00 | 1,544.15 | 1,510.00 | 1,524.05 | 1,514.15 | 6,682 |
| Apr 5, 2024 | 1,515.90 | 1,550.00 | 1,501.90 | 1,508.90 | 1,499.10 | 6,185 |
| Apr 4, 2024 | 1,495.05 | 1,517.00 | 1,495.05 | 1,512.75 | 1,502.93 | 4,471 |
| Apr 3, 2024 | 1,544.75 | 1,544.75 | 1,475.05 | 1,494.20 | 1,484.50 | 10,703 |
| Apr 2, 2024 | 1,483.50 | 1,524.35 | 1,469.35 | 1,516.00 | 1,506.15 | 4,373 |
| Apr 1, 2024 | 1,454.55 | 1,483.00 | 1,427.65 | 1,478.10 | 1,468.50 | 6,838 |
| Mar 28, 2024 | 1,451.55 | 1,456.50 | 1,418.45 | 1,424.40 | 1,415.15 | 3,700 |
| Mar 27, 2024 | 1,433.95 | 1,450.35 | 1,423.00 | 1,427.70 | 1,418.43 | 4,088 |
| Mar 26, 2024 | 1,450.80 | 1,450.85 | 1,413.15 | 1,417.80 | 1,408.59 | 3,030 |
| Mar 22, 2024 | 1,461.00 | 1,464.30 | 1,429.70 | 1,448.15 | 1,438.75 | 8,905 |
| Mar 21, 2024 | 1,439.35 | 1,462.65 | 1,425.25 | 1,458.65 | 1,449.18 | 2,253 |
| Mar 20, 2024 | 1,387.80 | 1,428.50 | 1,387.80 | 1,424.60 | 1,415.35 | 2,492 |
| Mar 19, 2024 | 1,437.35 | 1,437.35 | 1,407.45 | 1,416.10 | 1,406.90 | 3,716 |
| Mar 18, 2024 | 1,416.00 | 1,448.15 | 1,402.00 | 1,420.00 | 1,410.78 | 7,182 |
| Mar 15, 2024 | 1,449.70 | 1,458.70 | 1,398.50 | 1,416.25 | 1,407.05 | 8,645 |
| Mar 14, 2024 | 1,415.35 | 1,447.60 | 1,402.80 | 1,429.40 | 1,420.12 | 4,697 |
| Mar 13, 2024 | 1,460.80 | 1,500.00 | 1,374.70 | 1,429.70 | 1,420.42 | 8,515 |
| Mar 12, 2024 | 1,517.35 | 1,520.55 | 1,444.00 | 1,455.30 | 1,445.85 | 8,433 |
| Mar 11, 2024 | 1,543.30 | 1,559.00 | 1,478.30 | 1,487.85 | 1,478.19 | 12,376 |
| Mar 7, 2024 | 1,526.05 | 1,570.00 | 1,525.00 | 1,545.70 | 1,535.66 | 8,649 |
| Mar 6, 2024 | 1,574.45 | 1,574.45 | 1,475.00 | 1,524.10 | 1,514.20 | 18,893 |
| Mar 5, 2024 | 1,651.00 | 1,652.25 | 1,561.55 | 1,574.85 | 1,564.62 | 6,804 |
| Mar 4, 2024 | 1,675.35 | 1,678.30 | 1,628.80 | 1,645.00 | 1,634.32 | 3,222 |
| Mar 1, 2024 | 1,669.20 | 1,674.20 | 1,639.10 | 1,644.70 | 1,634.02 | 3,724 |
| Feb 29, 2024 | 1,710.00 | 1,726.10 | 1,626.95 | 1,636.45 | 1,625.82 | 6,198 |
| Feb 28, 2024 | 1,755.05 | 1,784.95 | 1,700.60 | 1,706.20 | 1,695.12 | 4,052 |
| Feb 27, 2024 | 1,745.05 | 1,801.25 | 1,745.05 | 1,762.45 | 1,751.00 | 20,910 |
| Feb 26, 2024 | 1,712.55 | 1,745.00 | 1,705.85 | 1,742.30 | 1,730.98 | 3,464 |
| Feb 23, 2024 | 1,699.50 | 1,730.90 | 1,686.95 | 1,694.70 | 1,683.69 | 6,103 |
| Feb 22, 2024 | 1,700.60 | 1,712.90 | 1,656.35 | 1,694.75 | 1,683.74 | 2,885 |
| Feb 21, 2024 | 1,732.65 | 1,753.85 | 1,685.00 | 1,695.95 | 1,684.94 | 7,637 |
| Feb 20, 2024 | 1,734.15 | 1,740.65 | 1,691.35 | 1,700.05 | 1,689.01 | 4,480 |
| Feb 19, 2024 | 1,726.85 | 1,742.60 | 1,722.10 | 1,734.30 | 1,723.04 | 2,309 |
| Feb 16, 2024 | 1,676.00 | 1,744.00 | 1,670.05 | 1,716.95 | 1,705.80 | 14,656 |
| Feb 15, 2024 | 1,716.15 | 1,716.15 | 1,665.15 | 1,674.50 | 1,663.63 | 3,470 |
| Feb 14, 2024 | 1,653.85 | 1,716.60 | 1,641.25 | 1,704.40 | 1,693.33 | 10,986 |
| Feb 13, 2024 | 1,682.95 | 1,682.95 | 1,641.10 | 1,651.90 | 1,641.17 | 7,160 |
| Feb 12, 2024 | 1,733.40 | 1,763.80 | 1,666.00 | 1,687.75 | 1,676.79 | 26,464 |
| Feb 9, 2024 | 1,593.15 | 1,770.00 | 1,593.15 | 1,694.10 | 1,683.10 | 70,460 |
| Feb 8, 2024 | 1,528.80 | 1,604.95 | 1,523.95 | 1,590.20 | 1,579.87 | 9,241 |
| Feb 7, 2024 | 1,539.90 | 1,579.25 | 1,522.30 | 1,527.45 | 1,517.53 | 9,529 |
| Feb 6, 2024 | 1,488.30 | 1,586.00 | 1,480.00 | 1,517.65 | 1,507.79 | 37,604 |
| Feb 5, 2024 | 1,552.00 | 1,562.00 | 1,475.00 | 1,483.05 | 1,473.42 | 9,902 |
| Feb 2, 2024 | 1,627.85 | 1,628.00 | 1,526.00 | 1,534.60 | 1,524.63 | 15,135 |
| Feb 1, 2024 | 1,538.90 | 1,625.00 | 1,538.90 | 1,622.00 | 1,611.47 | 13,643 |
| Jan 31, 2024 | 1,530.15 | 1,585.00 | 1,524.25 | 1,532.60 | 1,522.65 | 31,426 |
| Jan 30, 2024 | 1,473.20 | 1,565.15 | 1,468.55 | 1,528.70 | 1,518.77 | 24,984 |
| Jan 29, 2024 | 1,400.20 | 1,478.50 | 1,399.85 | 1,468.55 | 1,459.01 | 12,794 |
| Jan 25, 2024 | 1,401.15 | 1,418.95 | 1,390.05 | 1,395.90 | 1,386.83 | 2,110 |
| Jan 24, 2024 | 1,394.10 | 1,417.45 | 1,384.25 | 1,400.30 | 1,391.21 | 7,913 |
| Jan 23, 2024 | 1,458.50 | 1,472.95 | 1,381.65 | 1,388.15 | 1,379.13 | 7,279 |
| Jan 19, 2024 | 1,378.55 | 1,457.05 | 1,378.55 | 1,434.80 | 1,425.48 | 17,135 |
| Jan 17, 2024 | 1,434.95 | 1,436.35 | 1,389.00 | 1,393.75 | 1,384.70 | 7,518 |
| Jan 16, 2024 | 1,469.85 | 1,469.90 | 1,431.00 | 1,435.20 | 1,425.88 | 8,050 |
| Jan 15, 2024 | 1,448.20 | 1,464.95 | 1,431.75 | 1,453.50 | 1,444.06 | 8,586 |
| Jan 12, 2024 | 1,440.95 | 1,448.25 | 1,420.15 | 1,432.95 | 1,423.64 | 8,127 |
| Jan 11, 2024 | 1,447.15 | 1,454.20 | 1,428.70 | 1,440.80 | 1,431.44 | 3,593 |
| Jan 10, 2024 | 1,450.15 | 1,459.95 | 1,424.95 | 1,447.15 | 1,437.75 | 2,713 |
| Jan 9, 2024 | 1,425.30 | 1,454.45 | 1,425.30 | 1,447.70 | 1,438.30 | 1,730 |
| Jan 8, 2024 | 1,425.20 | 1,444.75 | 1,418.50 | 1,425.50 | 1,416.24 | 2,426 |
| Jan 5, 2024 | 1,449.95 | 1,449.95 | 1,423.00 | 1,433.75 | 1,424.44 | 2,779 |
| Jan 4, 2024 | 1,439.25 | 1,441.50 | 1,422.00 | 1,429.00 | 1,419.72 | 4,488 |
| Jan 3, 2024 | 1,479.00 | 1,479.90 | 1,421.35 | 1,432.80 | 1,423.49 | 8,484 |
| Jan 2, 2024 | 1,510.00 | 1,519.45 | 1,457.00 | 1,469.25 | 1,459.71 | 4,671 |
| Jan 1, 2024 | 1,468.00 | 1,510.00 | 1,459.20 | 1,497.95 | 1,488.22 | 17,730 |
| Dec 29, 2023 | 1,440.00 | 1,457.50 | 1,425.00 | 1,441.50 | 1,432.14 | 3,406 |
| Dec 28, 2023 | 1,448.95 | 1,448.95 | 1,423.50 | 1,439.75 | 1,430.40 | 1,890 |
| Dec 27, 2023 | 1,426.00 | 1,457.00 | 1,415.85 | 1,430.10 | 1,420.81 | 5,442 |
| Dec 26, 2023 | 1,420.30 | 1,429.80 | 1,411.65 | 1,416.90 | 1,407.70 | 3,202 |
| Dec 22, 2023 | 1,429.35 | 1,435.15 | 1,396.80 | 1,414.55 | 1,405.36 | 5,542 |
| Dec 21, 2023 | 1,349.20 | 1,415.50 | 1,349.00 | 1,407.40 | 1,398.26 | 4,350 |
| Dec 20, 2023 | 1,424.70 | 1,437.30 | 1,320.95 | 1,360.25 | 1,351.42 | 16,780 |
| Dec 19, 2023 | 1,423.40 | 1,430.95 | 1,408.90 | 1,417.75 | 1,408.54 | 2,372 |
| Dec 18, 2023 | 1,449.95 | 1,449.95 | 1,408.35 | 1,418.70 | 1,409.49 | 7,382 |
| Dec 15, 2023 | 1,435.10 | 1,439.00 | 1,401.65 | 1,424.85 | 1,415.60 | 2,062 |
| Dec 14, 2023 | 1,420.75 | 1,429.45 | 1,368.95 | 1,407.10 | 1,397.96 | 4,900 |
| Dec 13, 2023 | 1,414.65 | 1,426.70 | 1,384.60 | 1,392.90 | 1,383.85 | 3,951 |
| Dec 12, 2023 | 1,425.05 | 1,433.90 | 1,412.80 | 1,421.10 | 1,411.87 | 5,374 |
| Dec 11, 2023 | 1,392.75 | 1,451.60 | 1,392.75 | 1,433.95 | 1,424.64 | 5,641 |
| Dec 8, 2023 | 1,441.60 | 1,441.60 | 1,410.25 | 1,417.70 | 1,408.49 | 2,373 |
| Dec 7, 2023 | 1,439.05 | 1,442.90 | 1,407.20 | 1,413.55 | 1,404.37 | 2,063 |
| Dec 6, 2023 | 1,420.40 | 1,451.95 | 1,420.40 | 1,439.05 | 1,429.70 | 3,350 |
| Dec 5, 2023 | 1,420.10 | 1,474.00 | 1,420.10 | 1,440.05 | 1,430.70 | 16,557 |
| Dec 4, 2023 | 1,469.95 | 1,469.95 | 1,407.35 | 1,420.05 | 1,410.83 | 5,036 |
| Dec 1, 2023 | 1,357.20 | 1,434.00 | 1,357.20 | 1,424.00 | 1,414.75 | 17,711 |
| Nov 30, 2023 | 1,377.75 | 1,377.75 | 1,348.10 | 1,354.25 | 1,345.46 | 2,712 |
| Nov 29, 2023 | 1,395.00 | 1,397.00 | 1,358.30 | 1,366.75 | 1,357.87 | 8,622 |
| Nov 28, 2023 | 1,305.05 | 1,379.95 | 1,305.00 | 1,370.35 | 1,361.45 | 9,224 |
| Nov 24, 2023 | 1,307.10 | 1,321.00 | 1,302.20 | 1,310.20 | 1,301.69 | 2,860 |
| Nov 23, 2023 | 1,290.05 | 1,323.00 | 1,290.05 | 1,300.95 | 1,292.50 | 3,317 |
| Nov 22, 2023 | 1,314.95 | 1,314.95 | 1,290.00 | 1,301.40 | 1,292.95 | 2,390 |
| Nov 21, 2023 | 1,299.90 | 1,312.45 | 1,297.55 | 1,304.05 | 1,295.58 | 2,584 |
| Nov 20, 2023 | 1,327.95 | 1,327.95 | 1,292.00 | 1,298.25 | 1,289.82 | 3,068 |
| Nov 17, 2023 | 1,281.60 | 1,317.10 | 1,274.75 | 1,312.15 | 1,303.63 | 5,253 |
| Nov 16, 2023 | 1,275.00 | 1,287.95 | 1,269.15 | 1,274.95 | 1,266.67 | 3,910 |
| Nov 15, 2023 | 1,270.05 | 1,302.40 | 1,269.90 | 1,275.65 | 1,267.37 | 1,818 |
| Nov 13, 2023 | 1,298.95 | 1,298.95 | 1,262.35 | 1,274.10 | 1,265.83 | 3,425 |
| Nov 10, 2023 | 1,303.95 | 1,303.95 | 1,265.00 | 1,272.80 | 1,264.53 | 2,112 |
| Nov 9, 2023 | 1,324.95 | 1,324.95 | 1,274.25 | 1,298.90 | 1,290.46 | 6,258 |
| Nov 8, 2023 | 1,317.85 | 1,317.85 | 1,280.00 | 1,287.65 | 1,279.29 | 1,939 |
| Nov 7, 2023 | 1,309.00 | 1,317.65 | 1,280.00 | 1,287.95 | 1,279.59 | 2,823 |
| Nov 6, 2023 | 1,306.95 | 1,316.20 | 1,296.80 | 1,311.00 | 1,302.49 | 2,543 |
| Nov 3, 2023 | 1,275.95 | 1,303.00 | 1,275.95 | 1,294.35 | 1,285.94 | 8,204 |
| Nov 2, 2023 | 1,272.65 | 1,289.00 | 1,269.95 | 1,277.10 | 1,268.81 | 1,070 |
| Nov 1, 2023 | 1,278.00 | 1,278.00 | 1,247.00 | 1,258.65 | 1,250.48 | 2,202 |
| Oct 31, 2023 | 1,241.95 | 1,279.90 | 1,224.25 | 1,271.95 | 1,263.69 | 145,267 |
| Oct 30, 2023 | 1,173.90 | 1,238.25 | 1,160.00 | 1,225.90 | 1,217.94 | 5,813 |
| Oct 27, 2023 | 1,205.00 | 1,227.25 | 1,161.80 | 1,168.45 | 1,160.86 | 2,602 |
| Oct 26, 2023 | 1,176.60 | 1,209.45 | 1,136.90 | 1,202.55 | 1,194.74 | 4,875 |
| Oct 25, 2023 | 1,205.60 | 1,229.35 | 1,181.10 | 1,198.45 | 1,190.67 | 4,138 |
| Oct 23, 2023 | 1,235.05 | 1,249.95 | 1,200.00 | 1,208.95 | 1,201.10 | 7,422 |
| Oct 20, 2023 | 1,252.55 | 1,278.85 | 1,239.75 | 1,246.85 | 1,238.75 | 1,175 |
| Oct 19, 2023 | 1,251.00 | 1,286.60 | 1,251.00 | 1,269.05 | 1,260.81 | 3,872 |
| Oct 18, 2023 | 1,285.05 | 1,295.00 | 1,247.00 | 1,265.60 | 1,257.38 | 2,209 |
| Oct 17, 2023 | 1,276.05 | 1,292.00 | 1,268.30 | 1,289.55 | 1,281.18 | 2,279 |
| Oct 16, 2023 | 1,279.05 | 1,298.00 | 1,265.55 | 1,272.80 | 1,264.53 | 4,779 |
| Oct 13, 2023 | 1,286.20 | 1,290.40 | 1,270.00 | 1,285.95 | 1,277.60 | 2,202 |
| Oct 12, 2023 | 1,275.05 | 1,290.35 | 1,272.70 | 1,281.50 | 1,273.18 | 3,366 |
| Oct 11, 2023 | 1,258.10 | 1,285.00 | 1,231.85 | 1,278.65 | 1,270.35 | 3,687 |
| Oct 10, 2023 | 1,260.00 | 1,270.05 | 1,243.80 | 1,256.95 | 1,248.79 | 3,764 |
| Oct 9, 2023 | 1,266.35 | 1,269.00 | 1,236.95 | 1,253.50 | 1,245.36 | 2,900 |