320.50
+2.80
+(0.88%)
At close: 3:19:47 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 311.00 | 329.00 | 297.20 | 320.50 | 320.50 | 1,271 |
| Feb 28, 2025 | 318.45 | 318.45 | 308.70 | 317.70 | 317.70 | 167 |
| Feb 27, 2025 | 340.00 | 340.00 | 317.45 | 319.20 | 319.20 | 371 |
| Feb 25, 2025 | 338.95 | 349.00 | 337.60 | 344.00 | 344.00 | 43 |
| Feb 24, 2025 | 342.00 | 343.00 | 335.15 | 340.05 | 340.05 | 164 |
| Feb 21, 2025 | 1.00 Dividend | |||||
| Feb 21, 2025 | 336.95 | 349.00 | 336.85 | 347.45 | 347.45 | 653 |
| Feb 20, 2025 | 339.00 | 345.00 | 330.00 | 332.40 | 331.40 | 710 |
| Feb 19, 2025 | 329.00 | 335.00 | 326.00 | 334.30 | 333.29 | 200 |
| Feb 18, 2025 | 329.00 | 334.50 | 320.00 | 326.95 | 325.97 | 1,147 |
| Feb 17, 2025 | 338.95 | 338.95 | 319.40 | 324.75 | 323.77 | 275 |
| Feb 14, 2025 | 340.80 | 341.00 | 320.05 | 331.75 | 330.75 | 2,835 |
| Feb 13, 2025 | 338.05 | 340.95 | 335.00 | 339.05 | 338.03 | 308 |
| Feb 12, 2025 | 337.80 | 344.00 | 328.20 | 336.75 | 335.74 | 386 |
| Feb 11, 2025 | 347.40 | 347.40 | 335.50 | 340.70 | 339.68 | 358 |
| Feb 10, 2025 | 361.75 | 361.75 | 348.55 | 352.30 | 351.24 | 593 |
| Feb 7, 2025 | 366.25 | 370.05 | 363.40 | 368.80 | 367.69 | 137 |
| Feb 6, 2025 | 370.00 | 380.00 | 367.10 | 371.75 | 370.63 | 530 |
| Feb 5, 2025 | 364.70 | 370.50 | 361.00 | 366.30 | 365.20 | 409 |
| Feb 4, 2025 | 345.20 | 361.50 | 345.20 | 360.35 | 359.27 | 125 |
| Feb 3, 2025 | 357.10 | 357.10 | 340.25 | 343.40 | 342.37 | 232 |
| Feb 1, 2025 | 343.70 | 352.85 | 340.50 | 348.35 | 347.30 | 1,557 |
| Jan 31, 2025 | 344.05 | 349.00 | 338.35 | 343.70 | 342.67 | 585 |
| Jan 30, 2025 | 354.00 | 362.90 | 340.35 | 347.10 | 346.06 | 2,426 |
| Jan 29, 2025 | 334.00 | 357.35 | 334.00 | 350.35 | 349.30 | 3,649 |
| Jan 28, 2025 | 335.00 | 337.00 | 314.85 | 326.95 | 325.97 | 7,061 |
| Jan 27, 2025 | 359.00 | 359.00 | 326.00 | 335.30 | 334.29 | 6,303 |
| Jan 24, 2025 | 369.00 | 369.00 | 357.00 | 357.25 | 356.18 | 923 |
| Jan 23, 2025 | 364.90 | 371.20 | 363.10 | 366.20 | 365.10 | 361 |
| Jan 22, 2025 | 373.20 | 373.50 | 354.00 | 362.20 | 361.11 | 10,434 |
| Jan 21, 2025 | 397.00 | 397.00 | 376.75 | 378.05 | 376.91 | 351 |
| Jan 20, 2025 | 369.00 | 395.85 | 362.10 | 389.65 | 388.48 | 1,264 |
| Jan 17, 2025 | 368.75 | 370.05 | 357.65 | 360.50 | 359.42 | 354 |
| Jan 16, 2025 | 369.00 | 375.30 | 364.70 | 367.10 | 366.00 | 258 |
| Jan 15, 2025 | 352.10 | 367.00 | 347.10 | 363.00 | 361.91 | 76 |
| Jan 14, 2025 | 340.00 | 356.70 | 340.00 | 347.65 | 346.60 | 1,610 |
| Jan 13, 2025 | 389.00 | 389.00 | 335.60 | 339.05 | 338.03 | 10,497 |
| Jan 10, 2025 | 384.00 | 388.60 | 381.05 | 386.10 | 384.94 | 29 |
| Jan 8, 2025 | 399.00 | 399.00 | 389.05 | 389.85 | 388.68 | 231 |
| Jan 7, 2025 | 398.00 | 398.00 | 385.00 | 393.15 | 391.97 | 2,758 |
| Jan 6, 2025 | 391.40 | 407.90 | 384.60 | 391.85 | 390.67 | 1,508 |
| Jan 3, 2025 | 419.90 | 419.90 | 397.00 | 399.25 | 398.05 | 940 |
| Jan 2, 2025 | 399.90 | 413.35 | 394.85 | 412.05 | 410.81 | 264 |
| Jan 1, 2025 | 399.00 | 399.00 | 393.30 | 394.60 | 393.41 | 414 |
| Dec 31, 2024 | 399.00 | 399.00 | 375.50 | 395.10 | 393.91 | 6,228 |
| Dec 30, 2024 | 374.00 | 420.70 | 374.00 | 391.70 | 390.52 | 4,999 |
| Dec 27, 2024 | 387.95 | 387.95 | 376.95 | 384.60 | 383.44 | 7,665 |
| Dec 26, 2024 | 391.00 | 392.30 | 375.10 | 379.70 | 378.56 | 1,203 |
| Dec 24, 2024 | 394.00 | 399.50 | 387.90 | 399.25 | 398.05 | 1,410 |
| Dec 23, 2024 | 400.70 | 401.60 | 385.05 | 387.95 | 386.78 | 3,553 |
| Dec 20, 2024 | 409.90 | 409.90 | 393.00 | 394.55 | 393.36 | 781 |
| Dec 19, 2024 | 408.00 | 410.00 | 395.55 | 403.60 | 402.39 | 1,528 |
| Dec 18, 2024 | 409.90 | 409.90 | 400.00 | 402.30 | 401.09 | 726 |
| Dec 17, 2024 | 409.90 | 409.90 | 404.10 | 405.75 | 404.53 | 671 |
| Dec 16, 2024 | 418.95 | 418.95 | 403.20 | 405.30 | 404.08 | 1,251 |
| Dec 13, 2024 | 411.60 | 414.90 | 404.05 | 409.85 | 408.62 | 3,088 |
| Dec 12, 2024 | 425.05 | 425.05 | 403.80 | 410.90 | 409.66 | 609 |
| Dec 11, 2024 | 424.00 | 432.00 | 417.00 | 426.50 | 425.22 | 4,584 |
| Dec 10, 2024 | 419.00 | 429.00 | 410.85 | 418.05 | 416.79 | 949 |
| Dec 9, 2024 | 424.00 | 424.00 | 412.95 | 413.40 | 412.16 | 694 |
| Dec 6, 2024 | 422.85 | 422.85 | 406.65 | 416.00 | 414.75 | 2,158 |
| Dec 5, 2024 | 424.00 | 424.00 | 416.90 | 416.90 | 415.65 | 134 |
| Dec 4, 2024 | 424.00 | 424.00 | 417.00 | 417.85 | 416.59 | 262 |
| Dec 3, 2024 | 415.00 | 421.10 | 411.95 | 414.95 | 413.70 | 725 |
| Dec 2, 2024 | 419.00 | 429.00 | 412.60 | 417.90 | 416.64 | 1,466 |
| Nov 29, 2024 | 1.00 Dividend | |||||
| Nov 29, 2024 | 419.95 | 424.50 | 418.85 | 423.20 | 421.93 | 158 |
| Nov 28, 2024 | 428.00 | 430.50 | 420.00 | 421.55 | 419.28 | 393 |
| Nov 27, 2024 | 419.00 | 429.55 | 414.10 | 424.70 | 422.42 | 539 |
| Nov 26, 2024 | 424.00 | 424.00 | 412.65 | 414.95 | 412.72 | 139 |
| Nov 25, 2024 | 411.00 | 439.00 | 411.00 | 423.05 | 420.78 | 867 |
| Nov 22, 2024 | 414.00 | 425.00 | 404.15 | 420.65 | 418.39 | 3,698 |
| Nov 21, 2024 | 426.00 | 426.00 | 385.10 | 401.40 | 399.24 | 9,947 |
| Nov 19, 2024 | 428.00 | 428.00 | 401.60 | 405.90 | 403.72 | 8,412 |
| Nov 18, 2024 | 468.00 | 480.00 | 420.35 | 422.60 | 420.33 | 6,089 |
| Nov 14, 2024 | 461.25 | 474.00 | 451.00 | 466.65 | 464.14 | 436 |
| Nov 13, 2024 | 481.10 | 481.10 | 461.25 | 468.30 | 465.78 | 3,093 |
| Nov 12, 2024 | 521.90 | 522.00 | 484.65 | 485.50 | 482.89 | 3,142 |
| Nov 11, 2024 | 509.90 | 515.00 | 502.05 | 510.15 | 507.41 | 379 |
| Nov 8, 2024 | 515.00 | 515.00 | 498.10 | 512.00 | 509.25 | 1,755 |
| Nov 7, 2024 | 518.00 | 525.00 | 515.00 | 515.00 | 512.23 | 74 |
| Nov 6, 2024 | 506.90 | 519.90 | 502.00 | 515.00 | 512.23 | 312 |
| Nov 4, 2024 | 495.90 | 505.00 | 495.15 | 501.85 | 499.15 | 1,627 |
| Nov 1, 2024 | 501.00 | 506.10 | 489.50 | 501.40 | 498.71 | 658 |
| Oct 31, 2024 | 471.10 | 489.50 | 471.10 | 489.50 | 486.87 | 115 |
| Oct 29, 2024 | 481.05 | 481.05 | 477.10 | 477.15 | 474.59 | 135 |
| Oct 28, 2024 | 475.00 | 478.20 | 465.00 | 478.20 | 475.63 | 1,059 |
| Oct 25, 2024 | 470.40 | 481.90 | 466.10 | 481.90 | 479.31 | 937 |
| Oct 24, 2024 | 497.15 | 497.15 | 473.00 | 480.05 | 477.47 | 486 |
| Oct 23, 2024 | 498.90 | 498.90 | 485.00 | 497.15 | 494.48 | 1,257 |
| Oct 22, 2024 | 513.50 | 513.50 | 492.10 | 492.40 | 489.75 | 1,865 |
| Oct 21, 2024 | 512.00 | 518.00 | 511.15 | 517.95 | 515.17 | 322 |
| Oct 18, 2024 | 506.10 | 518.00 | 500.00 | 517.80 | 515.02 | 1,172 |
| Oct 17, 2024 | 520.00 | 520.00 | 514.00 | 517.40 | 514.62 | 429 |
| Oct 16, 2024 | 515.10 | 523.95 | 505.35 | 520.80 | 518.00 | 416 |
| Oct 15, 2024 | 525.90 | 525.90 | 508.10 | 520.00 | 517.21 | 482 |
| Oct 14, 2024 | 514.00 | 528.85 | 514.00 | 525.90 | 523.07 | 181 |
| Oct 11, 2024 | 513.95 | 516.00 | 504.00 | 505.15 | 502.44 | 983 |
| Oct 10, 2024 | 503.00 | 512.95 | 502.15 | 507.15 | 504.42 | 329 |
| Oct 9, 2024 | 499.00 | 499.00 | 487.30 | 497.60 | 494.93 | 657 |
| Oct 8, 2024 | 475.10 | 490.00 | 475.00 | 487.55 | 484.93 | 459 |
| Oct 7, 2024 | 498.00 | 498.00 | 478.10 | 484.00 | 481.40 | 2,045 |
| Oct 4, 2024 | 500.00 | 515.00 | 492.00 | 503.00 | 500.30 | 1,079 |
| Oct 3, 2024 | 499.80 | 513.00 | 491.00 | 505.15 | 502.44 | 3,421 |
| Oct 1, 2024 | 489.00 | 502.90 | 489.00 | 502.90 | 500.20 | 253 |
| Sep 30, 2024 | 481.00 | 481.00 | 470.10 | 480.00 | 477.42 | 260 |
| Sep 27, 2024 | 485.00 | 494.00 | 485.00 | 486.25 | 483.64 | 596 |
| Sep 26, 2024 | 501.05 | 510.00 | 483.60 | 484.20 | 481.60 | 1,241 |
| Sep 25, 2024 | 508.00 | 514.00 | 500.05 | 508.90 | 506.17 | 2,773 |
| Sep 24, 2024 | 490.75 | 504.00 | 490.00 | 499.40 | 496.72 | 3,412 |
| Sep 23, 2024 | 482.80 | 491.00 | 480.10 | 491.00 | 488.36 | 264 |
| Sep 20, 2024 | 476.00 | 491.80 | 476.00 | 482.80 | 480.21 | 517 |
| Sep 19, 2024 | 509.75 | 509.75 | 480.55 | 484.00 | 481.40 | 1,093 |
| Sep 18, 2024 | 499.50 | 501.80 | 495.20 | 495.20 | 492.54 | 645 |
| Sep 17, 2024 | 495.50 | 517.00 | 495.20 | 495.20 | 492.54 | 2,204 |
| Sep 16, 2024 | 475.00 | 504.95 | 475.00 | 495.20 | 492.54 | 714 |
| Sep 13, 2024 | 485.00 | 500.10 | 485.00 | 490.55 | 487.91 | 1,041 |
| Sep 12, 2024 | 500.00 | 507.95 | 486.50 | 486.55 | 483.94 | 992 |
| Sep 11, 2024 | 503.10 | 520.00 | 480.00 | 501.30 | 498.61 | 1,526 |
| Sep 10, 2024 | 485.00 | 503.10 | 473.10 | 502.35 | 499.65 | 1,906 |
| Sep 9, 2024 | 484.90 | 484.90 | 470.00 | 479.15 | 476.58 | 666 |
| Sep 6, 2024 | 495.00 | 495.00 | 471.60 | 479.50 | 476.92 | 1,576 |
| Sep 5, 2024 | 484.95 | 494.90 | 480.00 | 487.50 | 484.88 | 924 |
| Sep 4, 2024 | 490.00 | 491.00 | 475.00 | 488.95 | 486.32 | 1,536 |
| Sep 3, 2024 | 505.00 | 505.00 | 494.00 | 498.00 | 495.32 | 881 |
| Sep 2, 2024 | 543.90 | 543.90 | 509.00 | 509.85 | 507.11 | 405 |
| Aug 30, 2024 | 1.00 Dividend | |||||
| Aug 30, 2024 | 511.00 | 519.00 | 511.00 | 519.00 | 516.21 | 117 |
| Aug 29, 2024 | 547.00 | 549.00 | 510.60 | 517.15 | 513.38 | 2,631 |
| Aug 28, 2024 | 544.00 | 545.00 | 530.00 | 537.45 | 533.53 | 3,069 |
| Aug 26, 2024 | 526.60 | 538.00 | 520.00 | 537.65 | 533.73 | 1,354 |
| Aug 23, 2024 | 535.00 | 535.00 | 522.00 | 526.55 | 522.71 | 282 |
| Aug 22, 2024 | 539.90 | 545.00 | 530.00 | 530.30 | 526.43 | 2,161 |
| Aug 21, 2024 | 510.00 | 528.50 | 502.55 | 526.05 | 522.21 | 5,014 |
| Aug 20, 2024 | 493.30 | 505.00 | 493.30 | 503.75 | 500.07 | 554 |
| Aug 19, 2024 | 500.00 | 507.00 | 491.50 | 493.25 | 489.65 | 963 |
| Aug 16, 2024 | 486.25 | 504.95 | 485.10 | 497.00 | 493.37 | 1,184 |
| Aug 14, 2024 | 500.00 | 514.00 | 489.00 | 491.10 | 487.52 | 3,311 |
| Aug 13, 2024 | 509.00 | 524.00 | 485.00 | 489.75 | 486.18 | 5,106 |
| Aug 12, 2024 | 525.00 | 528.65 | 511.00 | 518.25 | 514.47 | 2,235 |
| Aug 9, 2024 | 505.00 | 519.95 | 494.95 | 518.25 | 514.47 | 7,207 |
| Aug 8, 2024 | 485.25 | 509.00 | 485.25 | 498.90 | 495.26 | 3,315 |
| Aug 7, 2024 | 485.00 | 513.55 | 476.50 | 485.05 | 481.51 | 6,016 |
| Aug 6, 2024 | 510.00 | 530.90 | 492.15 | 497.85 | 494.22 | 5,522 |
| Aug 5, 2024 | 521.00 | 524.00 | 502.00 | 510.25 | 506.53 | 5,722 |
| Aug 2, 2024 | 539.00 | 539.00 | 520.00 | 527.50 | 523.65 | 2,393 |
| Aug 1, 2024 | 530.00 | 541.15 | 522.65 | 535.50 | 531.59 | 7,362 |
| Jul 31, 2024 | 525.30 | 549.00 | 515.00 | 527.70 | 523.85 | 31,951 |
| Jul 30, 2024 | 504.90 | 570.10 | 501.20 | 532.90 | 529.01 | 94,949 |
| Jul 29, 2024 | 1.00 Dividend | |||||
| Jul 29, 2024 | 476.00 | 505.00 | 476.00 | 498.35 | 494.71 | 8,795 |
| Jul 26, 2024 | 470.05 | 496.00 | 470.05 | 489.05 | 484.49 | 46,588 |
| Jul 25, 2024 | 454.00 | 482.35 | 452.40 | 474.10 | 469.68 | 25,366 |
| Jul 24, 2024 | 450.60 | 458.00 | 445.55 | 447.35 | 443.18 | 4,861 |
| Jul 23, 2024 | 442.75 | 459.75 | 407.70 | 443.65 | 439.51 | 15,304 |
| Jul 22, 2024 | 443.85 | 455.70 | 430.85 | 443.25 | 439.12 | 10,295 |
| Jul 19, 2024 | 455.00 | 455.00 | 435.15 | 443.35 | 439.22 | 6,802 |
| Jul 18, 2024 | 467.40 | 467.40 | 446.45 | 449.65 | 445.46 | 8,290 |
| Jul 16, 2024 | 468.65 | 474.00 | 454.40 | 458.20 | 453.93 | 24,073 |
| Jul 15, 2024 | 429.80 | 474.60 | 425.00 | 466.90 | 462.55 | 57,736 |
| Jul 12, 2024 | 399.00 | 465.30 | 399.00 | 420.90 | 416.97 | 73,065 |
| Jul 11, 2024 | 396.05 | 399.00 | 394.05 | 396.10 | 392.41 | 1,431 |
| Jul 10, 2024 | 408.50 | 408.50 | 386.70 | 395.55 | 391.86 | 1,991 |
| Jul 9, 2024 | 417.90 | 420.00 | 397.45 | 400.45 | 396.72 | 9,329 |
| Jul 8, 2024 | 384.00 | 405.00 | 384.00 | 402.10 | 398.35 | 7,334 |
| Jul 5, 2024 | 390.00 | 392.25 | 385.50 | 389.95 | 386.31 | 2,732 |
| Jul 4, 2024 | 396.00 | 399.70 | 385.00 | 387.90 | 384.28 | 3,681 |
| Jul 3, 2024 | 399.00 | 404.15 | 391.55 | 396.20 | 392.50 | 3,001 |
| Jul 2, 2024 | 390.10 | 400.05 | 387.20 | 392.60 | 388.94 | 7,221 |
| Jul 1, 2024 | 395.00 | 399.95 | 382.00 | 386.00 | 382.40 | 2,941 |
| Jun 28, 2024 | 400.00 | 405.55 | 386.20 | 391.40 | 387.75 | 2,291 |
| Jun 27, 2024 | 395.00 | 405.85 | 391.80 | 395.90 | 392.21 | 1,987 |
| Jun 26, 2024 | 402.45 | 407.10 | 398.65 | 399.65 | 395.92 | 1,943 |
| Jun 25, 2024 | 404.25 | 409.00 | 395.15 | 402.05 | 398.30 | 5,471 |
| Jun 24, 2024 | 399.00 | 405.00 | 397.10 | 399.55 | 395.82 | 2,907 |
| Jun 21, 2024 | 414.80 | 425.75 | 384.20 | 401.70 | 397.95 | 23,766 |
| Jun 20, 2024 | 385.10 | 414.80 | 385.10 | 409.25 | 405.43 | 15,264 |
| Jun 19, 2024 | 384.00 | 393.70 | 384.00 | 391.40 | 387.75 | 3,905 |
| Jun 18, 2024 | 364.00 | 392.95 | 359.75 | 375.40 | 371.90 | 18,123 |
| Jun 14, 2024 | 374.00 | 379.95 | 354.45 | 358.90 | 355.55 | 6,170 |
| Jun 13, 2024 | 370.00 | 387.00 | 363.25 | 366.90 | 363.48 | 8,800 |
| Jun 12, 2024 | 375.00 | 388.00 | 360.10 | 362.20 | 358.82 | 7,746 |
| Jun 11, 2024 | 371.30 | 371.30 | 366.30 | 367.15 | 363.73 | 4,935 |
| Jun 10, 2024 | 375.30 | 389.40 | 367.80 | 368.45 | 365.01 | 7,108 |
| Jun 7, 2024 | 387.05 | 403.65 | 381.50 | 384.60 | 381.01 | 9,683 |
| Jun 6, 2024 | 364.50 | 383.95 | 364.50 | 383.95 | 380.37 | 6,219 |
| Jun 5, 2024 | 383.00 | 383.00 | 355.00 | 365.70 | 362.29 | 11,718 |
| Jun 4, 2024 | 382.00 | 382.00 | 373.65 | 373.65 | 370.17 | 3,231 |
| Jun 3, 2024 | 372.05 | 393.35 | 372.05 | 393.30 | 389.63 | 4,117 |
| May 31, 2024 | 377.45 | 378.70 | 371.25 | 374.65 | 371.16 | 1,294 |
| May 30, 2024 | 382.35 | 382.35 | 373.00 | 374.55 | 371.06 | 3,207 |
| May 29, 2024 | 386.25 | 395.10 | 374.50 | 376.60 | 373.09 | 2,136 |
| May 28, 2024 | 419.00 | 419.00 | 382.95 | 389.65 | 386.02 | 8,098 |
| May 27, 2024 | 412.30 | 429.90 | 397.70 | 402.70 | 398.94 | 6,090 |
| May 24, 2024 | 424.15 | 438.00 | 413.90 | 418.50 | 414.60 | 7,498 |
| May 23, 2024 | 428.25 | 430.00 | 422.20 | 424.30 | 420.34 | 2,327 |
| May 22, 2024 | 412.00 | 437.00 | 412.00 | 429.05 | 425.05 | 6,528 |
| May 21, 2024 | 428.00 | 428.25 | 412.65 | 419.55 | 415.64 | 4,910 |
| May 17, 2024 | 426.35 | 426.35 | 406.30 | 409.50 | 405.68 | 11,900 |
| May 16, 2024 | 438.95 | 440.70 | 419.55 | 427.50 | 423.51 | 16,270 |
| May 15, 2024 | 414.75 | 419.75 | 408.90 | 419.75 | 415.84 | 2,991 |
| May 14, 2024 | 389.90 | 399.80 | 386.50 | 399.80 | 396.07 | 530 |
| May 13, 2024 | 382.50 | 386.15 | 370.90 | 380.80 | 377.25 | 2,207 |
| May 10, 2024 | 358.00 | 386.00 | 358.00 | 385.55 | 381.95 | 2,140 |
| May 9, 2024 | 386.80 | 386.80 | 365.00 | 372.35 | 368.88 | 7,581 |
| May 8, 2024 | 380.65 | 386.60 | 379.00 | 380.25 | 376.70 | 3,103 |
| May 7, 2024 | 396.95 | 397.70 | 378.10 | 385.45 | 381.86 | 10,484 |
| May 6, 2024 | 407.65 | 407.65 | 385.20 | 397.85 | 394.14 | 2,595 |
| May 3, 2024 | 418.05 | 418.05 | 391.10 | 399.65 | 395.92 | 14,108 |
| May 2, 2024 | 379.35 | 398.15 | 379.35 | 398.15 | 394.44 | 16,011 |
| Apr 30, 2024 | 363.80 | 380.25 | 362.05 | 379.20 | 375.66 | 10,460 |
| Apr 29, 2024 | 362.00 | 368.90 | 352.05 | 362.15 | 358.77 | 3,782 |
| Apr 26, 2024 | 371.65 | 376.10 | 353.10 | 358.10 | 354.76 | 8,149 |
| Apr 25, 2024 | 364.70 | 377.00 | 364.70 | 371.65 | 368.18 | 10,480 |
| Apr 24, 2024 | 360.00 | 364.70 | 346.05 | 362.55 | 359.17 | 57,323 |
| Apr 23, 2024 | 339.85 | 347.35 | 327.65 | 347.35 | 344.11 | 16,707 |
| Apr 22, 2024 | 324.90 | 330.85 | 320.10 | 330.85 | 327.76 | 1,216 |
| Apr 19, 2024 | 314.80 | 323.00 | 310.95 | 315.10 | 312.16 | 1,794 |
| Apr 18, 2024 | 318.90 | 321.00 | 313.10 | 317.95 | 314.98 | 1,421 |
| Apr 16, 2024 | 312.95 | 324.90 | 310.00 | 312.00 | 309.09 | 6,847 |
| Apr 15, 2024 | 310.70 | 318.90 | 310.65 | 314.60 | 311.67 | 10,930 |
| Apr 12, 2024 | 330.10 | 330.10 | 320.00 | 327.00 | 323.95 | 8,621 |
| Apr 10, 2024 | 319.40 | 327.05 | 319.40 | 327.05 | 324.00 | 5,200 |
| Apr 9, 2024 | 307.00 | 320.00 | 304.00 | 311.50 | 308.59 | 2,690 |
| Apr 8, 2024 | 291.10 | 309.90 | 285.00 | 309.25 | 306.37 | 11,256 |
| Apr 5, 2024 | 301.10 | 305.50 | 294.10 | 295.15 | 292.40 | 1,411 |
| Apr 4, 2024 | 304.30 | 311.90 | 296.10 | 302.70 | 299.88 | 1,770 |
| Apr 3, 2024 | 310.90 | 311.00 | 297.05 | 297.75 | 294.97 | 7,228 |
| Apr 2, 2024 | 305.00 | 310.90 | 300.10 | 310.90 | 308.00 | 24,793 |
| Apr 1, 2024 | 284.80 | 296.10 | 284.80 | 296.10 | 293.34 | 12,981 |
| Mar 28, 2024 | 275.10 | 285.60 | 275.10 | 282.00 | 279.37 | 4,996 |
| Mar 27, 2024 | 283.90 | 284.50 | 272.00 | 272.00 | 269.46 | 462 |
| Mar 26, 2024 | 271.40 | 279.30 | 271.40 | 276.50 | 273.92 | 2,435 |
| Mar 21, 2024 | 264.00 | 273.00 | 261.85 | 266.00 | 263.52 | 1,109 |
| Mar 20, 2024 | 262.70 | 268.95 | 258.40 | 260.45 | 258.02 | 2,713 |
| Mar 19, 2024 | 266.30 | 274.00 | 265.10 | 271.95 | 269.41 | 1,945 |
| Mar 18, 2024 | 255.00 | 264.20 | 251.00 | 261.05 | 258.62 | 3,350 |
| Mar 15, 2024 | 248.05 | 257.00 | 248.05 | 251.65 | 249.30 | 866 |
| Mar 14, 2024 | 248.90 | 251.90 | 248.90 | 250.05 | 247.72 | 1,287 |
| Mar 13, 2024 | 253.25 | 253.25 | 238.00 | 240.00 | 237.76 | 4,396 |
| Mar 12, 2024 | 245.00 | 253.25 | 240.00 | 250.10 | 247.77 | 194 |
| Mar 11, 2024 | 254.00 | 254.00 | 245.00 | 247.80 | 245.49 | 1,491 |
| Mar 7, 2024 | 259.95 | 261.00 | 250.00 | 254.00 | 251.63 | 2,193 |
| Mar 6, 2024 | 254.50 | 263.00 | 250.05 | 258.60 | 256.19 | 510 |
| Mar 5, 2024 | 247.05 | 255.00 | 247.05 | 252.00 | 249.65 | 1,187 |
| Mar 4, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 251.63 | 65 |