At close: January 3 at 3:29:01 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 |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 1,145.30 | 1,167.80 | 1,135.55 | 1,151.60 | 1,151.60 | 4,824 |
| Jan 2, 2025 | 1,124.55 | 1,152.85 | 1,105.95 | 1,136.45 | 1,136.45 | 13,360 |
| Jan 1, 2025 | 1,149.00 | 1,151.00 | 1,107.30 | 1,138.15 | 1,138.15 | 7,234 |
| Dec 31, 2024 | 1,060.20 | 1,145.55 | 1,060.20 | 1,136.95 | 1,136.95 | 4,129 |
| Dec 30, 2024 | 1,106.70 | 1,122.00 | 1,079.75 | 1,100.55 | 1,100.55 | 2,410 |
| Dec 27, 2024 | 1,132.00 | 1,155.25 | 1,105.55 | 1,121.80 | 1,121.80 | 8,224 |
| Dec 26, 2024 | 1,098.50 | 1,153.85 | 1,097.65 | 1,133.05 | 1,133.05 | 9,457 |
| Dec 24, 2024 | 1,083.95 | 1,111.00 | 1,070.05 | 1,087.40 | 1,087.40 | 8,118 |
| Dec 23, 2024 | 1,091.00 | 1,124.95 | 1,052.30 | 1,078.30 | 1,078.30 | 17,538 |
| Dec 20, 2024 | 1,060.05 | 1,145.00 | 1,060.05 | 1,081.65 | 1,081.65 | 70,017 |
| Dec 19, 2024 | 955.05 | 1,040.00 | 949.40 | 1,019.85 | 1,019.85 | 4,899 |
| Dec 18, 2024 | 989.00 | 990.35 | 956.90 | 964.60 | 964.60 | 1,363 |
| Dec 17, 2024 | 980.05 | 1,014.70 | 972.80 | 982.80 | 982.80 | 3,132 |
| Dec 16, 2024 | 1,000.00 | 1,009.60 | 994.15 | 995.90 | 995.90 | 1,795 |
| Dec 13, 2024 | 996.80 | 1,006.05 | 985.25 | 1,000.70 | 1,000.70 | 329 |
| Dec 12, 2024 | 1,001.40 | 1,011.00 | 995.50 | 1,000.45 | 1,000.45 | 2,611 |
| Dec 11, 2024 | 1,017.75 | 1,017.75 | 990.95 | 1,003.40 | 1,003.40 | 850 |
| Dec 10, 2024 | 1,033.00 | 1,033.00 | 1,004.85 | 1,016.40 | 1,016.40 | 1,753 |
| Dec 9, 2024 | 1,024.85 | 1,039.45 | 1,012.85 | 1,013.85 | 1,013.85 | 3,885 |
| Dec 6, 2024 | 1,086.45 | 1,086.45 | 1,012.10 | 1,017.50 | 1,017.50 | 2,815 |
| Dec 5, 2024 | 1,030.10 | 1,032.75 | 1,014.45 | 1,016.50 | 1,016.50 | 2,086 |
| Dec 4, 2024 | 1,045.00 | 1,058.35 | 1,019.05 | 1,023.55 | 1,023.55 | 1,093 |
| Dec 3, 2024 | 1,039.95 | 1,051.15 | 1,032.95 | 1,035.65 | 1,035.65 | 875 |
| Dec 2, 2024 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.10 | 1,040.10 | 1,696 |
| Nov 29, 2024 | 1,033.60 | 1,035.65 | 1,024.10 | 1,033.40 | 1,033.40 | 1,428 |
| Nov 28, 2024 | 1,033.00 | 1,046.20 | 1,026.10 | 1,033.60 | 1,033.60 | 1,965 |
| Nov 27, 2024 | 1,035.50 | 1,043.95 | 1,014.80 | 1,025.70 | 1,025.70 | 1,708 |
| Nov 26, 2024 | 1,008.10 | 1,039.95 | 1,008.10 | 1,035.50 | 1,035.50 | 4,711 |
| Nov 25, 2024 | 1,055.90 | 1,055.90 | 1,023.30 | 1,027.40 | 1,027.40 | 2,631 |
| Nov 22, 2024 | 1,036.00 | 1,050.55 | 1,026.10 | 1,030.55 | 1,030.55 | 2,778 |
| Nov 21, 2024 | 1,039.30 | 1,042.45 | 1,015.80 | 1,033.80 | 1,033.80 | 6,083 |
| Nov 19, 2024 | 1,046.25 | 1,066.20 | 1,036.75 | 1,042.80 | 1,042.80 | 5,453 |
| Nov 18, 2024 | 1,040.05 | 1,055.00 | 1,036.05 | 1,046.25 | 1,046.25 | 7,116 |
| Nov 14, 2024 | 1,040.45 | 1,054.45 | 1,019.55 | 1,042.50 | 1,042.50 | 4,933 |
| Nov 13, 2024 | 1,045.10 | 1,056.40 | 1,017.15 | 1,035.00 | 1,035.00 | 7,128 |
| Nov 12, 2024 | 1,026.00 | 1,104.35 | 1,024.40 | 1,065.75 | 1,065.75 | 16,250 |
| Nov 11, 2024 | 1,081.90 | 1,086.35 | 1,050.05 | 1,056.40 | 1,056.40 | 7,465 |
| Nov 8, 2024 | 1,105.00 | 1,110.60 | 1,077.85 | 1,098.45 | 1,098.45 | 6,310 |
| Nov 7, 2024 | 1,137.05 | 1,153.65 | 1,086.65 | 1,112.20 | 1,112.20 | 7,160 |
| Nov 6, 2024 | 1,112.85 | 1,145.00 | 1,080.85 | 1,130.60 | 1,130.60 | 16,276 |
| Nov 4, 2024 | 1,086.00 | 1,095.40 | 1,021.05 | 1,083.00 | 1,083.00 | 10,440 |
| Nov 1, 2024 | 1,058.25 | 1,090.00 | 1,058.25 | 1,083.45 | 1,083.45 | 2,078 |
| Oct 31, 2024 | 1,034.05 | 1,067.95 | 1,034.00 | 1,064.55 | 1,064.55 | 1,741 |
| Oct 29, 2024 | 1,018.50 | 1,032.80 | 1,008.00 | 1,012.20 | 1,012.20 | 4,421 |
| Oct 28, 2024 | 1,048.00 | 1,048.70 | 1,020.00 | 1,034.95 | 1,034.95 | 5,241 |
| Oct 25, 2024 | 1,034.80 | 1,042.80 | 992.60 | 1,031.60 | 1,031.60 | 6,496 |
| Oct 24, 2024 | 1,068.00 | 1,068.00 | 1,027.00 | 1,033.55 | 1,033.55 | 4,800 |
| Oct 23, 2024 | 1,059.00 | 1,079.20 | 1,030.00 | 1,036.15 | 1,036.15 | 7,800 |
| Oct 22, 2024 | 1,065.00 | 1,097.10 | 1,040.00 | 1,050.70 | 1,050.70 | 22,293 |
| Oct 21, 2024 | 1,169.00 | 1,169.00 | 1,085.00 | 1,087.20 | 1,087.20 | 10,065 |
| Oct 18, 2024 | 1,150.00 | 1,152.30 | 1,130.00 | 1,131.60 | 1,131.60 | 4,671 |
| Oct 17, 2024 | 1,198.20 | 1,198.20 | 1,122.30 | 1,158.50 | 1,158.50 | 14,966 |
| Oct 16, 2024 | 1,104.00 | 1,180.00 | 1,085.20 | 1,171.70 | 1,171.70 | 20,154 |
| Oct 15, 2024 | 1,111.00 | 1,115.45 | 1,080.00 | 1,105.70 | 1,105.70 | 11,869 |
| Oct 14, 2024 | 1,130.15 | 1,134.50 | 1,101.05 | 1,106.70 | 1,106.70 | 8,133 |
| Oct 11, 2024 | 1,118.05 | 1,147.15 | 1,118.05 | 1,124.15 | 1,124.15 | 13,360 |
| Oct 10, 2024 | 1,131.10 | 1,150.00 | 1,113.55 | 1,141.85 | 1,141.85 | 18,417 |
| Oct 9, 2024 | 1,117.00 | 1,162.60 | 1,117.00 | 1,130.65 | 1,130.65 | 42,199 |
| Oct 8, 2024 | 1,059.00 | 1,125.00 | 1,035.20 | 1,116.75 | 1,116.75 | 39,931 |
| Oct 7, 2024 | 1,058.00 | 1,075.20 | 1,036.95 | 1,051.45 | 1,051.45 | 29,762 |
| Oct 4, 2024 | 1,023.30 | 1,095.60 | 1,023.30 | 1,056.40 | 1,056.40 | 14,896 |
| Oct 3, 2024 | 1,069.95 | 1,079.60 | 1,032.70 | 1,044.15 | 1,044.15 | 34,481 |
| Oct 1, 2024 | 1,057.00 | 1,102.70 | 1,035.60 | 1,073.50 | 1,073.50 | 54,182 |
| Sep 30, 2024 | 1,045.00 | 1,073.35 | 1,002.35 | 1,056.90 | 1,056.90 | 55,628 |
| Sep 27, 2024 | 1,081.35 | 1,156.55 | 1,008.40 | 1,046.05 | 1,046.05 | 325,805 |
| Sep 26, 2024 | 908.00 | 1,064.75 | 889.85 | 1,053.75 | 1,053.75 | 164,153 |
| Sep 25, 2024 | 878.25 | 893.00 | 854.10 | 887.30 | 887.30 | 7,409 |
| Sep 24, 2024 | 894.95 | 894.95 | 863.85 | 878.75 | 878.75 | 4,174 |
| Sep 23, 2024 | 879.10 | 887.80 | 861.85 | 880.45 | 880.45 | 10,326 |
| Sep 20, 2024 | 844.00 | 881.95 | 844.00 | 861.85 | 861.85 | 19,486 |
| Sep 19, 2024 | 825.50 | 862.15 | 824.40 | 855.90 | 855.90 | 14,276 |
| Sep 18, 2024 | 829.00 | 845.35 | 810.40 | 820.90 | 820.90 | 12,718 |
| Sep 17, 2024 | 834.40 | 834.40 | 804.50 | 817.95 | 817.95 | 5,563 |
| Sep 16, 2024 | 817.00 | 819.15 | 802.95 | 809.85 | 809.85 | 5,104 |
| Sep 13, 2024 | 2.00 Dividend | |||||
| Sep 13, 2024 | 815.20 | 820.70 | 810.60 | 815.15 | 815.15 | 3,618 |
| Sep 12, 2024 | 808.00 | 822.55 | 808.00 | 814.00 | 812.00 | 5,742 |
| Sep 11, 2024 | 818.85 | 822.95 | 807.15 | 813.85 | 811.85 | 14,267 |
| Sep 10, 2024 | 864.00 | 877.10 | 811.70 | 822.30 | 820.28 | 58,461 |
| Sep 9, 2024 | 820.70 | 823.25 | 801.40 | 811.70 | 809.71 | 6,377 |
| Sep 6, 2024 | 830.00 | 835.00 | 817.35 | 824.10 | 822.08 | 10,930 |
| Sep 5, 2024 | 829.70 | 832.70 | 810.05 | 813.80 | 811.80 | 4,285 |
| Sep 4, 2024 | 854.20 | 854.20 | 811.25 | 819.55 | 817.54 | 9,037 |
| Sep 3, 2024 | 841.05 | 850.90 | 833.90 | 837.45 | 835.39 | 3,672 |
| Sep 2, 2024 | 862.35 | 862.80 | 835.00 | 839.80 | 837.74 | 4,276 |
| Aug 30, 2024 | 865.00 | 870.00 | 850.00 | 856.05 | 853.95 | 7,744 |
| Aug 29, 2024 | 885.00 | 888.15 | 848.15 | 857.90 | 855.79 | 7,316 |
| Aug 28, 2024 | 881.00 | 906.00 | 871.00 | 875.25 | 873.10 | 20,856 |
| Aug 26, 2024 | 894.05 | 920.00 | 880.25 | 882.55 | 880.38 | 11,902 |
| Aug 23, 2024 | 900.00 | 915.00 | 888.85 | 892.55 | 890.36 | 19,687 |
| Aug 22, 2024 | 890.85 | 907.65 | 886.60 | 893.40 | 891.20 | 142,361 |
| Aug 21, 2024 | 871.90 | 911.00 | 871.05 | 890.85 | 888.66 | 55,949 |
| Aug 20, 2024 | 860.35 | 915.65 | 854.65 | 877.15 | 874.99 | 56,737 |
| Aug 19, 2024 | 880.00 | 940.85 | 841.00 | 855.20 | 853.10 | 97,406 |
| Aug 16, 2024 | 834.10 | 935.95 | 834.10 | 894.60 | 892.40 | 74,726 |
| Aug 14, 2024 | 823.10 | 872.55 | 814.35 | 835.65 | 833.60 | 71,085 |
| Aug 13, 2024 | 830.00 | 848.05 | 782.00 | 791.80 | 789.85 | 14,615 |
| Aug 12, 2024 | 860.05 | 891.60 | 812.00 | 821.70 | 819.68 | 20,104 |
| Aug 9, 2024 | 908.85 | 912.00 | 871.85 | 890.55 | 888.36 | 3,808 |
| Aug 8, 2024 | 915.00 | 933.60 | 894.05 | 908.85 | 906.62 | 1,744 |
| Aug 7, 2024 | 870.00 | 915.00 | 854.75 | 910.70 | 908.46 | 8,280 |
| Aug 6, 2024 | 845.00 | 884.80 | 845.00 | 877.30 | 875.14 | 331 |
| Aug 5, 2024 | 811.50 | 859.80 | 811.50 | 848.70 | 846.61 | 4,158 |
| Aug 2, 2024 | 850.05 | 888.05 | 841.00 | 870.45 | 868.31 | 10,844 |
| Aug 1, 2024 | 891.00 | 911.00 | 885.55 | 900.00 | 897.79 | 3,495 |
| Jul 31, 2024 | 911.15 | 918.80 | 880.00 | 890.20 | 888.01 | 1,907 |
| Jul 30, 2024 | 900.00 | 900.55 | 884.05 | 893.25 | 891.06 | 1,045 |
| Jul 29, 2024 | 903.05 | 913.20 | 900.00 | 902.10 | 899.88 | 1,017 |
| Jul 26, 2024 | 874.60 | 927.25 | 873.55 | 901.85 | 899.63 | 5,003 |
| Jul 25, 2024 | 866.05 | 872.00 | 861.00 | 863.65 | 861.53 | 2,141 |
| Jul 24, 2024 | 874.70 | 880.95 | 858.00 | 866.10 | 863.97 | 1,815 |
| Jul 23, 2024 | 868.00 | 874.25 | 842.15 | 857.55 | 855.44 | 1,246 |
| Jul 22, 2024 | 866.05 | 888.65 | 845.00 | 857.25 | 855.14 | 2,851 |
| Jul 19, 2024 | 898.55 | 903.00 | 864.25 | 871.20 | 869.06 | 2,688 |
| Jul 18, 2024 | 904.00 | 910.35 | 892.60 | 897.05 | 894.85 | 3,066 |
| Jul 16, 2024 | 908.05 | 916.50 | 900.00 | 905.70 | 903.47 | 560 |
| Jul 15, 2024 | 902.00 | 905.95 | 895.80 | 898.70 | 896.49 | 1,915 |
| Jul 12, 2024 | 914.75 | 922.65 | 899.10 | 901.60 | 899.38 | 686 |
| Jul 11, 2024 | 904.20 | 912.30 | 899.30 | 908.40 | 906.17 | 309 |
| Jul 10, 2024 | 892.00 | 918.45 | 883.75 | 898.20 | 895.99 | 2,171 |
| Jul 9, 2024 | 906.80 | 908.00 | 891.30 | 901.75 | 899.53 | 983 |
| Jul 8, 2024 | 896.05 | 912.55 | 880.60 | 889.00 | 886.82 | 4,034 |
| Jul 5, 2024 | 937.00 | 937.00 | 900.00 | 908.45 | 906.22 | 1,979 |
| Jul 4, 2024 | 919.25 | 919.25 | 897.25 | 915.05 | 912.80 | 1,379 |
| Jul 3, 2024 | 907.85 | 914.65 | 899.80 | 901.20 | 898.99 | 794 |
| Jul 2, 2024 | 912.20 | 912.20 | 897.60 | 906.30 | 904.07 | 1,813 |
| Jul 1, 2024 | 938.40 | 938.40 | 891.25 | 900.15 | 897.94 | 7,184 |
| Jun 28, 2024 | 926.00 | 941.00 | 906.45 | 920.00 | 917.74 | 3,706 |
| Jun 27, 2024 | 926.20 | 932.00 | 903.00 | 925.25 | 922.98 | 915 |
| Jun 26, 2024 | 931.00 | 963.50 | 918.00 | 923.50 | 921.23 | 3,476 |
| Jun 25, 2024 | 948.00 | 969.00 | 932.00 | 937.45 | 935.15 | 6,933 |
| Jun 24, 2024 | 943.50 | 977.60 | 943.50 | 963.20 | 960.83 | 9,192 |
| Jun 21, 2024 | 883.15 | 958.10 | 883.15 | 950.20 | 947.87 | 14,534 |
| Jun 20, 2024 | 861.00 | 886.35 | 861.00 | 875.25 | 873.10 | 2,508 |
| Jun 19, 2024 | 887.40 | 890.70 | 866.70 | 870.25 | 868.11 | 911 |
| Jun 18, 2024 | 893.10 | 908.90 | 887.85 | 889.20 | 887.02 | 3,294 |
| Jun 14, 2024 | 896.90 | 913.50 | 883.30 | 893.10 | 890.91 | 5,127 |
| Jun 13, 2024 | 916.00 | 936.75 | 890.20 | 896.85 | 894.65 | 2,337 |
| Jun 12, 2024 | 919.40 | 940.75 | 911.25 | 916.90 | 914.65 | 1,560 |
| Jun 11, 2024 | 896.05 | 930.55 | 896.05 | 910.90 | 908.66 | 2,446 |
| Jun 10, 2024 | 855.00 | 915.95 | 855.00 | 901.50 | 899.28 | 8,309 |
| Jun 7, 2024 | 870.70 | 877.10 | 860.00 | 862.35 | 860.23 | 526 |
| Jun 6, 2024 | 840.70 | 870.85 | 840.70 | 860.60 | 858.49 | 1,628 |
| Jun 5, 2024 | 794.30 | 854.50 | 777.60 | 848.50 | 846.42 | 1,528 |
| Jun 4, 2024 | 845.00 | 845.00 | 750.00 | 771.05 | 769.16 | 2,485 |
| Jun 3, 2024 | 861.65 | 861.65 | 821.05 | 835.20 | 833.15 | 1,540 |
| May 31, 2024 | 830.50 | 865.00 | 822.00 | 846.55 | 844.47 | 1,740 |
| May 30, 2024 | 833.05 | 837.50 | 813.60 | 825.15 | 823.12 | 3,511 |
| May 29, 2024 | 824.40 | 840.30 | 823.00 | 833.90 | 831.85 | 2,494 |
| May 28, 2024 | 840.05 | 843.15 | 827.55 | 835.90 | 833.85 | 2,773 |
| May 27, 2024 | 864.90 | 864.90 | 833.00 | 838.85 | 836.79 | 2,168 |
| May 24, 2024 | 858.70 | 867.70 | 849.50 | 854.65 | 852.55 | 1,380 |
| May 23, 2024 | 855.55 | 873.85 | 854.00 | 862.80 | 860.68 | 2,536 |
| May 22, 2024 | 860.00 | 872.10 | 849.30 | 871.70 | 869.56 | 882 |
| May 21, 2024 | 860.00 | 871.45 | 843.30 | 859.15 | 857.04 | 1,237 |
| May 17, 2024 | 864.25 | 865.90 | 854.00 | 856.20 | 854.10 | 494 |
| May 16, 2024 | 870.00 | 881.00 | 859.75 | 861.90 | 859.78 | 1,209 |
| May 15, 2024 | 910.00 | 910.00 | 864.20 | 867.70 | 865.57 | 1,120 |
| May 14, 2024 | 881.85 | 895.70 | 877.30 | 883.95 | 881.78 | 1,250 |
| May 13, 2024 | 890.40 | 891.30 | 874.80 | 879.00 | 876.84 | 244 |
| May 10, 2024 | 887.95 | 892.40 | 875.05 | 883.20 | 881.03 | 696 |
| May 9, 2024 | 891.60 | 891.60 | 882.20 | 884.15 | 881.98 | 337 |
| May 8, 2024 | 880.00 | 898.60 | 880.00 | 887.30 | 885.12 | 1,487 |
| May 7, 2024 | 885.00 | 892.05 | 883.00 | 887.35 | 885.17 | 1,359 |
| May 6, 2024 | 913.40 | 913.40 | 876.25 | 887.80 | 885.62 | 694 |
| May 3, 2024 | 900.15 | 900.15 | 880.05 | 884.65 | 882.48 | 1,648 |
| May 2, 2024 | 895.00 | 910.25 | 887.50 | 894.25 | 892.05 | 2,550 |
| Apr 30, 2024 | 903.40 | 904.50 | 883.00 | 889.85 | 887.66 | 894 |
| Apr 29, 2024 | 945.80 | 945.80 | 898.05 | 902.10 | 899.88 | 575 |
| Apr 26, 2024 | 905.80 | 912.85 | 896.40 | 906.45 | 904.22 | 2,056 |
| Apr 25, 2024 | 904.90 | 907.00 | 897.45 | 901.50 | 899.28 | 395 |
| Apr 24, 2024 | 892.00 | 916.00 | 892.00 | 901.85 | 899.63 | 1,630 |
| Apr 23, 2024 | 900.90 | 904.60 | 881.95 | 887.15 | 884.97 | 1,649 |
| Apr 22, 2024 | 914.60 | 917.05 | 892.65 | 892.95 | 890.76 | 555 |
| Apr 19, 2024 | 906.05 | 921.20 | 893.00 | 896.05 | 893.85 | 953 |
| Apr 18, 2024 | 933.70 | 937.20 | 904.10 | 906.85 | 904.62 | 753 |
| Apr 16, 2024 | 907.15 | 923.60 | 902.80 | 918.35 | 916.09 | 2,250 |
| Apr 15, 2024 | 959.00 | 959.00 | 884.25 | 902.80 | 900.58 | 3,035 |
| Apr 12, 2024 | 955.55 | 955.55 | 905.10 | 913.55 | 911.31 | 1,738 |
| Apr 10, 2024 | 920.00 | 941.05 | 920.00 | 936.80 | 934.50 | 1,144 |
| Apr 9, 2024 | 949.75 | 951.50 | 914.70 | 922.50 | 920.23 | 3,805 |
| Apr 8, 2024 | 968.10 | 971.80 | 942.70 | 948.85 | 946.52 | 855 |
| Apr 5, 2024 | 962.00 | 978.10 | 953.95 | 960.40 | 958.04 | 1,880 |
| Apr 4, 2024 | 951.70 | 959.90 | 923.95 | 949.45 | 947.12 | 4,719 |
| Apr 3, 2024 | 950.00 | 950.00 | 924.60 | 931.55 | 929.26 | 4,178 |
| Apr 2, 2024 | 940.25 | 943.00 | 929.00 | 937.00 | 934.70 | 624 |
| Apr 1, 2024 | 910.00 | 942.70 | 902.00 | 933.30 | 931.01 | 1,609 |
| Mar 28, 2024 | 954.90 | 969.95 | 905.95 | 917.90 | 915.64 | 3,896 |
| Mar 27, 2024 | 1,106.70 | 1,106.70 | 924.45 | 940.50 | 938.19 | 5,077 |
| Mar 26, 2024 | 963.45 | 973.90 | 948.60 | 951.60 | 949.26 | 1,832 |
| Mar 22, 2024 | 977.10 | 979.15 | 960.95 | 966.15 | 963.78 | 811 |
| Mar 21, 2024 | 976.60 | 983.90 | 970.00 | 977.80 | 975.40 | 2,270 |
| Mar 20, 2024 | 964.95 | 972.95 | 949.90 | 961.85 | 959.49 | 6,564 |
| Mar 19, 2024 | 986.15 | 988.30 | 950.00 | 956.10 | 953.75 | 6,989 |
| Mar 18, 2024 | 983.90 | 988.95 | 971.55 | 986.15 | 983.73 | 801 |
| Mar 15, 2024 | 981.70 | 990.90 | 968.00 | 973.60 | 971.21 | 2,336 |
| Mar 14, 2024 | 971.50 | 995.75 | 958.55 | 984.10 | 981.68 | 4,057 |
| Mar 13, 2024 | 982.35 | 991.45 | 964.65 | 971.50 | 969.11 | 10,804 |
| Mar 12, 2024 | 993.05 | 1,000.30 | 966.40 | 975.75 | 973.35 | 13,937 |
| Mar 11, 2024 | 1,038.05 | 1,045.10 | 970.00 | 981.50 | 979.09 | 8,532 |
| Mar 7, 2024 | 1,018.70 | 1,049.00 | 1,001.80 | 1,042.80 | 1,040.24 | 10,797 |
| Mar 6, 2024 | 1,000.05 | 1,037.95 | 995.55 | 1,021.70 | 1,019.19 | 3,795 |
| Mar 5, 2024 | 1,065.30 | 1,078.80 | 1,000.65 | 1,027.85 | 1,025.32 | 8,005 |
| Mar 4, 2024 | 1,110.90 | 1,125.15 | 1,061.45 | 1,078.55 | 1,075.90 | 6,075 |
| Mar 1, 2024 | 1,070.40 | 1,133.95 | 1,060.00 | 1,113.00 | 1,110.27 | 23,386 |
| Feb 29, 2024 | 1,117.15 | 1,117.15 | 1,069.40 | 1,072.55 | 1,069.91 | 8,528 |
| Feb 28, 2024 | 1,141.30 | 1,142.60 | 1,096.25 | 1,110.15 | 1,107.42 | 7,694 |
| Feb 27, 2024 | 1,128.90 | 1,165.20 | 1,122.30 | 1,147.95 | 1,145.13 | 12,085 |
| Feb 26, 2024 | 1,155.00 | 1,162.90 | 1,105.25 | 1,113.40 | 1,110.66 | 8,253 |
| Feb 23, 2024 | 1,210.00 | 1,210.00 | 1,111.00 | 1,151.70 | 1,148.87 | 61,738 |
| Feb 22, 2024 | 1,273.95 | 1,336.40 | 1,196.05 | 1,226.80 | 1,223.79 | 74,017 |
| Feb 21, 2024 | 1,204.50 | 1,213.30 | 1,162.85 | 1,174.45 | 1,171.56 | 2,481 |
| Feb 20, 2024 | 1,171.20 | 1,205.45 | 1,159.25 | 1,186.75 | 1,183.83 | 1,793 |
| Feb 19, 2024 | 1,180.00 | 1,192.00 | 1,161.95 | 1,165.35 | 1,162.49 | 2,203 |
| Feb 16, 2024 | 1,214.95 | 1,214.95 | 1,180.30 | 1,192.85 | 1,189.92 | 708 |
| Feb 15, 2024 | 1,244.05 | 1,244.05 | 1,169.45 | 1,173.30 | 1,170.42 | 2,997 |
| Feb 14, 2024 | 1,072.60 | 1,241.30 | 1,072.60 | 1,209.00 | 1,206.03 | 4,295 |
| Feb 13, 2024 | 1,169.20 | 1,205.40 | 1,149.05 | 1,169.20 | 1,166.33 | 3,244 |
| Feb 12, 2024 | 1,251.75 | 1,273.20 | 1,151.25 | 1,179.05 | 1,176.15 | 9,981 |
| Feb 9, 2024 | 1,256.70 | 1,265.00 | 1,201.90 | 1,250.75 | 1,247.68 | 3,227 |
| Feb 8, 2024 | 1,284.75 | 1,286.35 | 1,245.65 | 1,255.70 | 1,252.61 | 4,555 |
| Feb 7, 2024 | 1,225.00 | 1,291.55 | 1,223.85 | 1,283.60 | 1,280.45 | 4,862 |
| Feb 6, 2024 | 1,275.60 | 1,275.60 | 1,242.65 | 1,256.70 | 1,253.61 | 3,189 |
| Feb 5, 2024 | 1,305.70 | 1,305.70 | 1,225.00 | 1,275.75 | 1,272.62 | 9,936 |
| Feb 2, 2024 | 1,330.90 | 1,332.15 | 1,305.10 | 1,308.50 | 1,305.29 | 4,936 |
| Feb 1, 2024 | 1,285.15 | 1,325.00 | 1,276.80 | 1,315.05 | 1,311.82 | 5,894 |
| Jan 31, 2024 | 1,290.00 | 1,309.35 | 1,247.95 | 1,279.95 | 1,276.81 | 20,588 |
| Jan 30, 2024 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.10 | 1,286.93 | 3,428 |
| Jan 29, 2024 | 1,320.35 | 1,374.95 | 1,235.05 | 1,262.25 | 1,259.15 | 9,500 |
| Jan 25, 2024 | 1,351.90 | 1,358.80 | 1,280.00 | 1,294.45 | 1,291.27 | 14,885 |
| Jan 24, 2024 | 1,351.00 | 1,365.55 | 1,304.60 | 1,323.45 | 1,320.20 | 20,165 |
| Jan 23, 2024 | 1,317.90 | 1,417.15 | 1,301.00 | 1,351.40 | 1,348.08 | 28,975 |
| Jan 19, 2024 | 1,399.95 | 1,426.55 | 1,245.70 | 1,303.20 | 1,300.00 | 70,982 |
| Jan 17, 2024 | 1,244.00 | 1,253.95 | 1,212.65 | 1,238.50 | 1,235.46 | 13,520 |
| Jan 16, 2024 | 1,200.00 | 1,287.00 | 1,153.20 | 1,261.10 | 1,258.00 | 25,036 |
| Jan 15, 2024 | 1,174.25 | 1,200.00 | 1,134.30 | 1,154.40 | 1,151.56 | 6,488 |
| Jan 12, 2024 | 1,199.95 | 1,199.95 | 1,117.50 | 1,133.15 | 1,130.37 | 1,848 |
| Jan 11, 2024 | 1,179.05 | 1,184.70 | 1,156.00 | 1,156.90 | 1,154.06 | 2,918 |
| Jan 10, 2024 | 1,177.95 | 1,182.60 | 1,146.25 | 1,177.85 | 1,174.96 | 9,989 |
| Jan 9, 2024 | 1,195.80 | 1,232.00 | 1,168.55 | 1,174.65 | 1,171.76 | 15,289 |
| Jan 8, 2024 | 1,136.00 | 1,220.00 | 1,106.50 | 1,195.80 | 1,192.86 | 18,421 |
| Jan 5, 2024 | 1,130.30 | 1,142.90 | 1,112.35 | 1,117.10 | 1,114.36 | 3,849 |
| Jan 4, 2024 | 1,093.00 | 1,142.10 | 1,089.10 | 1,126.85 | 1,124.08 | 13,409 |
| Jan 3, 2024 | 1,060.00 | 1,116.45 | 1,060.00 | 1,093.15 | 1,090.46 | 4,671 |