Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
159.50
-0.80
(-0.50%)
At close: 3:43:46 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 6, 2025 | 160.85 | 164.00 | 158.15 | 159.50 | 159.50 | 8,284 |
| Mar 5, 2025 | 157.50 | 162.05 | 157.50 | 160.30 | 160.30 | 3,473 |
| Mar 4, 2025 | 154.95 | 158.15 | 150.85 | 157.35 | 157.35 | 8,680 |
| Mar 3, 2025 | 146.65 | 159.80 | 146.65 | 155.90 | 155.90 | 13,942 |
| Feb 28, 2025 | 156.05 | 157.65 | 152.60 | 154.80 | 154.80 | 9,016 |
| Feb 27, 2025 | 160.55 | 160.95 | 155.15 | 159.30 | 159.30 | 4,506 |
| Feb 25, 2025 | 165.80 | 165.80 | 155.65 | 160.80 | 160.80 | 12,099 |
| Feb 24, 2025 | 159.95 | 162.25 | 154.00 | 160.90 | 160.90 | 3,081 |
| Feb 21, 2025 | 159.45 | 161.15 | 155.95 | 157.20 | 157.20 | 1,936 |
| Feb 20, 2025 | 151.65 | 162.05 | 151.25 | 158.55 | 158.55 | 3,577 |
| Feb 19, 2025 | 150.00 | 153.50 | 145.30 | 152.75 | 152.75 | 3,584 |
| Feb 18, 2025 | 152.20 | 152.20 | 144.80 | 148.00 | 148.00 | 32,388 |
| Feb 17, 2025 | 152.80 | 153.00 | 146.05 | 151.30 | 151.30 | 5,758 |
| Feb 14, 2025 | 160.00 | 160.00 | 151.25 | 153.05 | 153.05 | 8,935 |
| Feb 13, 2025 | 142.65 | 161.45 | 142.65 | 158.00 | 158.00 | 32,666 |
| Feb 12, 2025 | 165.00 | 165.00 | 154.50 | 161.45 | 161.45 | 14,902 |
| Feb 11, 2025 | 168.05 | 168.40 | 160.30 | 164.35 | 164.35 | 9,814 |
| Feb 10, 2025 | 175.95 | 175.95 | 168.00 | 170.05 | 170.05 | 510 |
| Feb 7, 2025 | 174.35 | 174.35 | 171.25 | 172.50 | 172.50 | 885 |
| Feb 6, 2025 | 181.90 | 181.90 | 171.20 | 172.85 | 172.85 | 1,549 |
| Feb 5, 2025 | 170.05 | 174.30 | 170.05 | 173.10 | 173.10 | 1,996 |
| Feb 4, 2025 | 170.75 | 172.70 | 166.45 | 168.15 | 168.15 | 20,735 |
| Feb 3, 2025 | 170.10 | 172.95 | 166.70 | 169.00 | 169.00 | 20,949 |
| Feb 1, 2025 | 167.05 | 177.15 | 167.05 | 173.60 | 173.60 | 7,658 |
| Jan 31, 2025 | 166.45 | 171.85 | 165.75 | 170.85 | 170.85 | 1,835 |
| Jan 30, 2025 | 169.00 | 169.95 | 165.10 | 166.10 | 166.10 | 6,576 |
| Jan 29, 2025 | 163.50 | 170.00 | 163.05 | 168.00 | 168.00 | 9,610 |
| Jan 28, 2025 | 165.55 | 168.75 | 154.95 | 162.75 | 162.75 | 25,688 |
| Jan 27, 2025 | 174.50 | 176.00 | 165.95 | 168.15 | 168.15 | 20,981 |
| Jan 24, 2025 | 181.15 | 183.95 | 176.05 | 177.40 | 177.40 | 11,716 |
| Jan 23, 2025 | 182.90 | 182.90 | 174.90 | 177.60 | 177.60 | 3,633 |
| Jan 22, 2025 | 181.45 | 183.30 | 174.05 | 175.80 | 175.80 | 2,389 |
| Jan 21, 2025 | 188.95 | 188.95 | 178.70 | 179.70 | 179.70 | 3,305 |
| Jan 20, 2025 | 177.10 | 182.95 | 175.55 | 181.65 | 181.65 | 3,899 |
| Jan 17, 2025 | 175.00 | 177.25 | 173.70 | 176.40 | 176.40 | 4,069 |
| Jan 16, 2025 | 175.00 | 177.25 | 172.25 | 174.80 | 174.80 | 5,457 |
| Jan 15, 2025 | 178.00 | 178.00 | 171.00 | 172.05 | 172.05 | 4,376 |
| Jan 14, 2025 | 170.05 | 174.55 | 170.05 | 171.35 | 171.35 | 26,377 |
| Jan 13, 2025 | 184.90 | 184.90 | 169.80 | 171.15 | 171.15 | 22,299 |
| Jan 10, 2025 | 186.60 | 186.60 | 178.00 | 179.00 | 179.00 | 11,037 |
| Jan 9, 2025 | 179.75 | 183.55 | 179.75 | 180.90 | 180.90 | 10,178 |
| Jan 8, 2025 | 190.05 | 190.05 | 181.95 | 183.40 | 183.40 | 4,245 |
| Jan 7, 2025 | 183.90 | 188.10 | 183.90 | 186.15 | 186.15 | 4,929 |
| Jan 6, 2025 | 190.40 | 195.10 | 183.00 | 183.90 | 183.90 | 22,226 |
| Jan 3, 2025 | 187.80 | 190.95 | 186.50 | 187.95 | 187.95 | 4,496 |
| Jan 2, 2025 | 191.60 | 191.60 | 185.85 | 186.80 | 186.80 | 12,557 |
| Jan 1, 2025 | 187.10 | 192.60 | 183.40 | 189.45 | 189.45 | 13,602 |
| Dec 31, 2024 | 176.00 | 183.95 | 176.00 | 183.70 | 183.70 | 9,581 |
| Dec 30, 2024 | 183.00 | 183.00 | 177.30 | 177.90 | 177.90 | 5,483 |
| Dec 27, 2024 | 178.95 | 183.90 | 178.85 | 181.15 | 181.15 | 12,119 |
| Dec 26, 2024 | 187.75 | 187.75 | 179.30 | 181.80 | 181.80 | 13,345 |
| Dec 24, 2024 | 198.90 | 198.90 | 182.35 | 184.05 | 184.05 | 3,099 |
| Dec 23, 2024 | 194.90 | 195.20 | 186.00 | 186.65 | 186.65 | 6,460 |
| Dec 20, 2024 | 203.90 | 203.90 | 189.90 | 191.05 | 191.05 | 5,606 |
| Dec 19, 2024 | 198.00 | 198.60 | 194.15 | 197.05 | 197.05 | 10,662 |
| Dec 18, 2024 | 204.65 | 204.65 | 195.35 | 196.55 | 196.55 | 14,914 |
| Dec 17, 2024 | 206.85 | 207.50 | 201.65 | 204.20 | 204.20 | 8,756 |
| Dec 16, 2024 | 210.35 | 211.10 | 205.10 | 206.05 | 206.05 | 12,685 |
| Dec 13, 2024 | 210.00 | 214.00 | 204.65 | 210.30 | 210.30 | 28,914 |
| Dec 12, 2024 | 205.65 | 209.25 | 202.00 | 203.70 | 203.70 | 32,793 |
| Dec 11, 2024 | 206.85 | 211.85 | 204.95 | 208.00 | 208.00 | 53,540 |
| Dec 10, 2024 | 193.95 | 209.30 | 190.75 | 207.45 | 207.45 | 90,149 |
| Dec 9, 2024 | 188.00 | 192.30 | 186.35 | 187.55 | 187.55 | 19,294 |
| Dec 6, 2024 | 186.50 | 188.35 | 184.30 | 187.95 | 187.95 | 4,617 |
| Dec 5, 2024 | 184.60 | 185.95 | 182.70 | 185.00 | 185.00 | 7,313 |
| Dec 4, 2024 | 182.05 | 184.75 | 182.05 | 183.40 | 183.40 | 3,012 |
| Dec 3, 2024 | 184.55 | 185.80 | 181.95 | 182.50 | 182.50 | 7,502 |
| Dec 2, 2024 | 187.30 | 187.30 | 182.30 | 183.05 | 183.05 | 1,444 |
| Nov 29, 2024 | 183.00 | 184.35 | 181.00 | 183.35 | 183.35 | 3,632 |
| Nov 28, 2024 | 185.95 | 191.30 | 180.75 | 183.25 | 183.25 | 9,012 |
| Nov 27, 2024 | 179.90 | 183.95 | 179.00 | 182.85 | 182.85 | 10,350 |
| Nov 26, 2024 | 181.10 | 181.45 | 177.90 | 179.35 | 179.35 | 4,965 |
| Nov 25, 2024 | 183.40 | 184.10 | 179.00 | 179.15 | 179.15 | 4,039 |
| Nov 22, 2024 | 175.65 | 181.80 | 175.65 | 179.80 | 179.80 | 2,541 |
| Nov 21, 2024 | 181.00 | 181.15 | 178.85 | 179.40 | 179.40 | 2,002 |
| Nov 19, 2024 | 209.90 | 209.90 | 180.00 | 181.10 | 181.10 | 11,470 |
| Nov 18, 2024 | 187.45 | 187.45 | 179.50 | 182.15 | 182.15 | 7,400 |
| Nov 14, 2024 | 176.05 | 185.65 | 176.05 | 184.60 | 184.60 | 3,441 |
| Nov 13, 2024 | 184.00 | 184.75 | 176.15 | 177.40 | 177.40 | 25,545 |
| Nov 12, 2024 | 191.50 | 193.40 | 185.05 | 186.25 | 186.25 | 3,920 |
| Nov 11, 2024 | 189.85 | 193.85 | 187.00 | 191.55 | 191.55 | 14,498 |
| Nov 8, 2024 | 199.30 | 199.30 | 187.05 | 190.90 | 190.90 | 21,726 |
| Nov 7, 2024 | 186.15 | 197.50 | 186.15 | 194.15 | 194.15 | 26,694 |
| Nov 6, 2024 | 187.95 | 190.00 | 184.45 | 188.25 | 188.25 | 6,720 |
| Nov 4, 2024 | 186.10 | 187.10 | 180.20 | 181.70 | 181.70 | 10,534 |
| Nov 1, 2024 | 183.30 | 188.50 | 183.10 | 185.30 | 185.30 | 10,271 |
| Oct 31, 2024 | 187.55 | 190.20 | 178.05 | 179.50 | 179.50 | 15,645 |
| Oct 29, 2024 | 168.85 | 178.70 | 168.85 | 176.55 | 176.55 | 4,335 |
| Oct 28, 2024 | 172.00 | 175.15 | 168.85 | 172.80 | 172.80 | 11,184 |
| Oct 25, 2024 | 177.00 | 177.00 | 168.80 | 171.80 | 171.80 | 25,677 |
| Oct 24, 2024 | 175.00 | 178.95 | 174.25 | 175.85 | 175.85 | 15,197 |
| Oct 23, 2024 | 180.05 | 185.25 | 173.75 | 175.45 | 175.45 | 39,965 |
| Oct 22, 2024 | 189.00 | 189.85 | 185.05 | 185.40 | 185.40 | 12,036 |
| Oct 21, 2024 | 194.00 | 195.75 | 190.85 | 191.30 | 191.30 | 11,748 |
| Oct 18, 2024 | 190.05 | 195.85 | 190.05 | 194.40 | 194.40 | 13,619 |
| Oct 17, 2024 | 195.30 | 195.30 | 192.90 | 194.05 | 194.05 | 6,525 |
| Oct 16, 2024 | 193.85 | 196.00 | 193.20 | 194.85 | 194.85 | 7,707 |
| Oct 15, 2024 | 193.30 | 195.10 | 191.95 | 194.45 | 194.45 | 6,641 |
| Oct 14, 2024 | 194.10 | 197.80 | 193.00 | 193.30 | 193.30 | 9,188 |
| Oct 11, 2024 | 197.00 | 197.35 | 196.00 | 196.30 | 196.30 | 4,198 |
| Oct 10, 2024 | 198.60 | 198.80 | 196.60 | 197.30 | 197.30 | 11,390 |
| Oct 9, 2024 | 199.90 | 200.25 | 196.05 | 197.75 | 197.75 | 17,185 |
| Oct 8, 2024 | 191.00 | 197.20 | 189.70 | 196.55 | 196.55 | 11,097 |
| Oct 7, 2024 | 198.95 | 199.80 | 191.30 | 191.95 | 191.95 | 12,898 |
| Oct 4, 2024 | 202.50 | 202.95 | 196.40 | 198.95 | 198.95 | 18,191 |
| Oct 3, 2024 | 202.90 | 202.90 | 197.40 | 198.50 | 198.50 | 7,235 |
| Oct 1, 2024 | 199.00 | 204.90 | 199.00 | 201.95 | 201.95 | 5,288 |
| Sep 30, 2024 | 204.20 | 207.35 | 199.00 | 199.55 | 199.55 | 15,192 |
| Sep 27, 2024 | 203.80 | 209.60 | 200.80 | 203.10 | 203.10 | 28,941 |
| Sep 26, 2024 | 205.00 | 205.60 | 196.70 | 197.70 | 197.70 | 41,934 |
| Sep 25, 2024 | 202.70 | 206.25 | 197.55 | 201.25 | 201.25 | 11,924 |
| Sep 24, 2024 | 209.00 | 209.00 | 205.25 | 206.75 | 206.75 | 17,292 |
| Sep 23, 2024 | 200.00 | 214.70 | 200.00 | 208.45 | 208.45 | 72,769 |
| Sep 20, 2024 | 195.00 | 201.00 | 195.00 | 197.85 | 197.85 | 16,959 |
| Sep 19, 2024 | 202.00 | 205.00 | 194.05 | 194.95 | 194.95 | 39,423 |
| Sep 18, 2024 | 195.05 | 200.45 | 194.95 | 199.60 | 199.60 | 30,417 |
| Sep 17, 2024 | 199.00 | 199.00 | 190.45 | 192.50 | 192.50 | 23,613 |
| Sep 16, 2024 | 200.25 | 202.20 | 196.95 | 197.50 | 197.50 | 14,136 |
| Sep 13, 2024 | 201.70 | 202.30 | 197.95 | 199.55 | 199.55 | 36,395 |
| Sep 12, 2024 | 201.60 | 201.60 | 196.80 | 198.50 | 198.50 | 12,232 |
| Sep 11, 2024 | 204.50 | 204.50 | 197.05 | 197.30 | 197.30 | 9,568 |
| Sep 10, 2024 | 191.00 | 204.70 | 191.00 | 200.45 | 200.45 | 155,116 |
| Sep 9, 2024 | 193.90 | 194.20 | 187.05 | 190.95 | 190.95 | 25,941 |
| Sep 6, 2024 | 198.00 | 198.00 | 193.05 | 193.90 | 193.90 | 16,392 |
| Sep 5, 2024 | 198.10 | 200.55 | 195.00 | 195.70 | 195.70 | 15,795 |
| Sep 4, 2024 | 198.00 | 199.20 | 195.05 | 198.40 | 198.40 | 6,064 |
| Sep 3, 2024 | 195.65 | 201.30 | 194.10 | 196.25 | 196.25 | 38,085 |
| Sep 2, 2024 | 203.05 | 206.20 | 198.85 | 199.60 | 199.60 | 15,574 |
| Aug 30, 2024 | 204.45 | 209.00 | 200.65 | 202.15 | 202.15 | 31,962 |
| Aug 29, 2024 | 198.85 | 200.40 | 194.55 | 196.70 | 196.70 | 61,720 |
| Aug 28, 2024 | 196.05 | 203.70 | 196.05 | 198.15 | 198.15 | 60,258 |
| Aug 26, 2024 | 204.00 | 204.00 | 198.80 | 199.25 | 199.25 | 24,238 |
| Aug 23, 2024 | 204.75 | 206.70 | 200.05 | 201.10 | 201.10 | 6,422 |
| Aug 22, 2024 | 205.00 | 207.45 | 202.15 | 203.25 | 203.25 | 8,057 |
| Aug 21, 2024 | 208.50 | 212.35 | 203.45 | 204.50 | 204.50 | 30,619 |
| Aug 20, 2024 | 212.95 | 212.95 | 201.45 | 208.50 | 208.50 | 15,632 |
| Aug 19, 2024 | 200.20 | 205.25 | 196.45 | 204.70 | 204.70 | 8,120 |
| Aug 16, 2024 | 197.00 | 198.70 | 195.70 | 196.25 | 196.25 | 10,409 |
| Aug 14, 2024 | 199.00 | 200.00 | 192.00 | 194.95 | 194.95 | 18,343 |
| Aug 13, 2024 | 204.00 | 206.95 | 196.90 | 198.90 | 198.90 | 6,142 |
| Aug 12, 2024 | 201.15 | 204.35 | 197.00 | 202.85 | 202.85 | 12,973 |
| Aug 9, 2024 | 203.50 | 204.90 | 198.85 | 201.15 | 201.15 | 6,777 |
| Aug 8, 2024 | 209.15 | 209.15 | 199.00 | 201.60 | 201.60 | 13,781 |
| Aug 7, 2024 | 211.25 | 214.55 | 206.00 | 209.15 | 209.15 | 17,637 |
| Aug 6, 2024 | 207.55 | 214.30 | 204.00 | 204.30 | 204.30 | 10,593 |
| Aug 5, 2024 | 212.60 | 212.60 | 204.00 | 206.95 | 206.95 | 18,323 |
| Aug 2, 2024 | 215.35 | 221.00 | 212.60 | 216.90 | 216.90 | 9,663 |
| Aug 1, 2024 | 219.00 | 222.45 | 216.70 | 217.35 | 217.35 | 9,751 |
| Jul 31, 2024 | 224.45 | 225.55 | 218.00 | 219.05 | 219.05 | 12,069 |
| Jul 30, 2024 | 222.95 | 226.00 | 217.25 | 221.85 | 221.85 | 18,540 |
| Jul 29, 2024 | 220.00 | 226.40 | 220.00 | 220.70 | 220.70 | 6,649 |
| Jul 26, 2024 | 217.05 | 220.85 | 214.10 | 218.55 | 218.55 | 10,730 |
| Jul 25, 2024 | 221.30 | 222.15 | 214.05 | 215.30 | 215.30 | 14,273 |
| Jul 24, 2024 | 216.00 | 226.90 | 215.00 | 218.35 | 218.35 | 24,764 |
| Jul 23, 2024 | 213.00 | 215.35 | 200.75 | 213.25 | 213.25 | 11,581 |
| Jul 22, 2024 | 212.10 | 213.90 | 206.60 | 212.55 | 212.55 | 16,969 |
| Jul 19, 2024 | 221.20 | 221.20 | 211.05 | 212.10 | 212.10 | 13,163 |
| Jul 18, 2024 | 229.90 | 229.90 | 220.65 | 221.10 | 221.10 | 15,890 |
| Jul 16, 2024 | 221.00 | 232.00 | 220.40 | 225.55 | 225.55 | 39,300 |
| Jul 15, 2024 | 210.45 | 220.00 | 210.45 | 218.80 | 218.80 | 18,699 |
| Jul 12, 2024 | 219.60 | 224.85 | 216.25 | 217.20 | 217.20 | 17,748 |
| Jul 11, 2024 | 219.45 | 224.55 | 218.00 | 219.60 | 219.60 | 7,235 |
| Jul 10, 2024 | 223.00 | 227.70 | 215.05 | 217.85 | 217.85 | 23,534 |
| Jul 9, 2024 | 227.65 | 229.55 | 217.85 | 223.15 | 223.15 | 16,482 |
| Jul 8, 2024 | 217.95 | 230.00 | 213.70 | 225.65 | 225.65 | 38,931 |
| Jul 5, 2024 | 226.50 | 226.50 | 210.45 | 211.95 | 211.95 | 29,032 |
| Jul 4, 2024 | 215.85 | 220.00 | 215.40 | 216.50 | 216.50 | 13,563 |
| Jul 3, 2024 | 219.85 | 220.75 | 215.25 | 217.30 | 217.30 | 8,740 |
| Jul 2, 2024 | 217.70 | 219.95 | 214.05 | 218.85 | 218.85 | 12,560 |
| Jul 1, 2024 | 218.05 | 218.90 | 214.80 | 215.35 | 215.35 | 20,812 |
| Jun 28, 2024 | 225.00 | 225.00 | 213.00 | 213.75 | 213.75 | 24,673 |
| Jun 27, 2024 | 218.90 | 219.90 | 212.45 | 214.45 | 214.45 | 20,792 |
| Jun 26, 2024 | 222.05 | 227.20 | 217.75 | 219.50 | 219.50 | 42,077 |
| Jun 25, 2024 | 227.15 | 234.30 | 225.75 | 226.85 | 226.85 | 15,426 |
| Jun 24, 2024 | 231.20 | 235.20 | 224.55 | 225.25 | 225.25 | 31,534 |
| Jun 21, 2024 | 230.95 | 234.00 | 230.00 | 231.05 | 231.05 | 17,508 |
| Jun 20, 2024 | 231.95 | 235.95 | 227.85 | 228.55 | 228.55 | 30,814 |
| Jun 19, 2024 | 237.90 | 237.90 | 227.35 | 232.05 | 232.05 | 20,946 |
| Jun 18, 2024 | 241.70 | 241.75 | 231.60 | 235.25 | 235.25 | 47,580 |
| Jun 14, 2024 | 228.05 | 240.15 | 226.95 | 237.00 | 237.00 | 85,057 |
| Jun 13, 2024 | 224.95 | 234.00 | 222.50 | 228.30 | 228.30 | 58,134 |
| Jun 12, 2024 | 218.55 | 224.95 | 218.00 | 222.25 | 222.25 | 32,044 |
| Jun 11, 2024 | 218.85 | 218.85 | 211.10 | 215.50 | 215.50 | 16,881 |
| Jun 10, 2024 | 214.95 | 217.00 | 210.00 | 211.05 | 211.05 | 8,446 |
| Jun 7, 2024 | 203.75 | 214.90 | 203.00 | 210.30 | 210.30 | 14,396 |
| Jun 6, 2024 | 207.55 | 210.00 | 202.10 | 204.30 | 204.30 | 14,342 |
| Jun 5, 2024 | 186.00 | 203.45 | 185.65 | 201.20 | 201.20 | 34,135 |
| Jun 4, 2024 | 218.80 | 218.80 | 184.35 | 193.70 | 193.70 | 77,359 |
| Jun 3, 2024 | 219.95 | 223.60 | 214.25 | 219.00 | 219.00 | 24,664 |
| May 31, 2024 | 209.15 | 215.05 | 209.00 | 212.30 | 212.30 | 17,652 |
| May 30, 2024 | 220.85 | 220.85 | 208.65 | 209.80 | 209.80 | 15,196 |
| May 29, 2024 | 214.50 | 221.45 | 213.80 | 216.55 | 216.55 | 23,517 |
| May 28, 2024 | 227.00 | 227.90 | 212.00 | 214.15 | 214.15 | 36,443 |
| May 27, 2024 | 230.00 | 235.45 | 217.90 | 225.70 | 225.70 | 60,380 |
| May 24, 2024 | 233.20 | 233.20 | 223.55 | 227.40 | 227.40 | 41,528 |
| May 23, 2024 | 228.95 | 234.00 | 224.15 | 228.70 | 228.70 | 56,903 |
| May 22, 2024 | 226.05 | 232.55 | 224.05 | 229.85 | 229.85 | 43,459 |
| May 21, 2024 | 222.00 | 228.00 | 215.00 | 223.65 | 223.65 | 59,580 |
| May 17, 2024 | 205.00 | 217.50 | 204.50 | 215.25 | 215.25 | 36,749 |
| May 16, 2024 | 201.05 | 208.00 | 201.05 | 202.80 | 202.80 | 28,084 |
| May 15, 2024 | 201.30 | 204.35 | 200.15 | 201.20 | 201.20 | 15,050 |
| May 14, 2024 | 196.15 | 200.15 | 196.15 | 199.45 | 199.45 | 24,343 |
| May 13, 2024 | 199.85 | 199.85 | 190.20 | 194.45 | 194.45 | 15,136 |
| May 10, 2024 | 196.05 | 198.35 | 193.80 | 195.10 | 195.10 | 31,109 |
| May 9, 2024 | 199.35 | 201.35 | 192.55 | 195.80 | 195.80 | 64,451 |
| May 8, 2024 | 196.55 | 200.40 | 196.55 | 199.85 | 199.85 | 6,963 |
| May 7, 2024 | 198.05 | 199.95 | 194.20 | 197.20 | 197.20 | 27,024 |
| May 6, 2024 | 206.05 | 209.75 | 199.55 | 201.05 | 201.05 | 26,910 |
| May 3, 2024 | 210.75 | 213.55 | 204.40 | 205.75 | 205.75 | 64,157 |
| May 2, 2024 | 207.05 | 212.00 | 205.00 | 211.55 | 211.55 | 44,966 |
| Apr 30, 2024 | 204.30 | 211.50 | 203.55 | 206.55 | 206.55 | 64,742 |
| Apr 29, 2024 | 198.45 | 209.65 | 196.45 | 203.15 | 203.15 | 83,765 |
| Apr 26, 2024 | 195.60 | 195.60 | 190.15 | 190.95 | 190.95 | 30,648 |
| Apr 25, 2024 | 186.75 | 196.85 | 186.75 | 193.00 | 193.00 | 14,883 |
| Apr 24, 2024 | 188.00 | 192.50 | 187.20 | 188.90 | 188.90 | 32,650 |
| Apr 23, 2024 | 189.35 | 191.30 | 187.05 | 187.75 | 187.75 | 51,503 |
| Apr 22, 2024 | 193.55 | 195.55 | 188.15 | 188.85 | 188.85 | 72,142 |
| Apr 19, 2024 | 190.45 | 194.40 | 185.20 | 192.50 | 192.50 | 49,976 |
| Apr 18, 2024 | 190.00 | 196.90 | 188.95 | 190.75 | 190.75 | 79,618 |
| Apr 16, 2024 | 187.90 | 193.80 | 186.35 | 190.80 | 190.80 | 9,598 |
| Apr 15, 2024 | 185.15 | 192.95 | 183.00 | 188.65 | 188.65 | 54,970 |
| Apr 12, 2024 | 201.65 | 201.65 | 192.65 | 193.25 | 193.25 | 91,455 |
| Apr 10, 2024 | 2.00 Dividend | |||||
| Apr 10, 2024 | 196.85 | 205.00 | 196.50 | 199.95 | 199.95 | 45,736 |
| Apr 9, 2024 | 199.85 | 202.50 | 195.35 | 198.80 | 196.80 | 51,089 |
| Apr 8, 2024 | 206.10 | 206.35 | 199.25 | 200.25 | 198.24 | 27,866 |
| Apr 5, 2024 | 193.45 | 206.95 | 193.45 | 202.05 | 200.02 | 79,125 |
| Apr 4, 2024 | 191.45 | 197.35 | 188.15 | 195.85 | 193.88 | 16,415 |
| Apr 3, 2024 | 192.00 | 192.00 | 186.00 | 187.70 | 185.81 | 30,742 |
| Apr 2, 2024 | 189.95 | 189.95 | 184.45 | 188.15 | 186.26 | 67,286 |
| Apr 1, 2024 | 185.70 | 188.90 | 185.15 | 187.70 | 185.81 | 148,261 |
| Mar 28, 2024 | 180.40 | 185.80 | 177.25 | 183.05 | 181.21 | 65,211 |
| Mar 27, 2024 | 185.15 | 185.15 | 176.00 | 176.85 | 175.07 | 73,532 |
| Mar 26, 2024 | 192.65 | 192.65 | 181.50 | 182.00 | 180.17 | 14,872 |
| Mar 22, 2024 | 184.95 | 193.60 | 182.95 | 189.35 | 187.45 | 55,057 |
| Mar 21, 2024 | 180.15 | 184.80 | 177.85 | 183.30 | 181.46 | 7,486 |
| Mar 20, 2024 | 176.15 | 179.90 | 173.30 | 177.10 | 175.32 | 20,983 |
| Mar 19, 2024 | 175.10 | 180.95 | 172.90 | 177.65 | 175.86 | 17,003 |
| Mar 18, 2024 | 176.35 | 179.70 | 173.55 | 177.35 | 175.57 | 31,592 |
| Mar 15, 2024 | 177.60 | 179.50 | 171.85 | 175.50 | 173.73 | 20,022 |
| Mar 14, 2024 | 161.30 | 177.70 | 157.35 | 175.05 | 173.29 | 34,483 |
| Mar 13, 2024 | 178.00 | 178.00 | 161.60 | 164.55 | 162.89 | 64,935 |
| Mar 12, 2024 | 172.95 | 177.60 | 168.25 | 173.55 | 171.80 | 27,143 |
| Mar 11, 2024 | 192.90 | 192.90 | 172.65 | 173.85 | 172.10 | 30,375 |
| Mar 7, 2024 | 181.70 | 186.75 | 180.05 | 182.75 | 180.91 | 30,947 |
| Mar 6, 2024 | 184.80 | 185.55 | 177.85 | 180.70 | 178.88 | 29,191 |