At close: November 29 at 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 5,080.00 | 5,250.00 | 5,002.55 | 5,205.90 | 5,205.90 | 674 |
| Nov 28, 2024 | 5,045.00 | 5,120.00 | 5,001.00 | 5,112.45 | 5,112.45 | 433 |
| Nov 27, 2024 | 5,009.00 | 5,068.00 | 4,971.05 | 5,034.05 | 5,034.05 | 374 |
| Nov 26, 2024 | 5,022.75 | 5,022.75 | 4,959.25 | 4,997.50 | 4,997.50 | 783 |
| Nov 25, 2024 | 5,024.00 | 5,039.85 | 4,900.00 | 5,022.75 | 5,022.75 | 671 |
| Nov 22, 2024 | 5,000.00 | 5,050.00 | 4,899.95 | 4,974.30 | 4,974.30 | 1,462 |
| Nov 21, 2024 | 4,913.00 | 5,000.00 | 4,860.00 | 4,991.85 | 4,991.85 | 548 |
| Nov 19, 2024 | 5,000.00 | 5,035.00 | 4,956.20 | 4,999.90 | 4,999.90 | 1,120 |
| Nov 18, 2024 | 5,050.00 | 5,074.00 | 4,950.15 | 4,990.35 | 4,990.35 | 746 |
| Nov 14, 2024 | 4,776.30 | 4,960.05 | 4,775.90 | 4,947.60 | 4,947.60 | 592 |
| Nov 13, 2024 | 5,199.00 | 5,199.00 | 4,700.00 | 4,776.30 | 4,776.30 | 4,072 |
| Nov 12, 2024 | 5,274.00 | 5,274.00 | 5,130.00 | 5,161.90 | 5,161.90 | 1,307 |
| Nov 11, 2024 | 5,274.00 | 5,298.00 | 5,150.00 | 5,195.40 | 5,195.40 | 1,315 |
| Nov 8, 2024 | 2.50 Dividend | |||||
| Nov 8, 2024 | 5,249.00 | 5,294.95 | 5,161.00 | 5,260.15 | 5,260.15 | 248 |
| Nov 7, 2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,229.45 | 5,226.95 | 1,029 |
| Nov 6, 2024 | 5,224.00 | 5,299.00 | 5,200.10 | 5,263.55 | 5,261.03 | 1,117 |
| Nov 5, 2024 | 5,240.00 | 5,249.00 | 5,140.00 | 5,188.70 | 5,186.22 | 1,312 |
| Nov 4, 2024 | 5,345.00 | 5,345.00 | 5,175.00 | 5,233.05 | 5,230.55 | 1,277 |
| Nov 1, 2024 | 5,224.00 | 5,339.95 | 5,155.90 | 5,202.20 | 5,199.71 | 519 |
| Oct 31, 2024 | 5,051.00 | 5,199.90 | 5,033.00 | 5,098.95 | 5,096.51 | 985 |
| Oct 30, 2024 | 5,116.00 | 5,200.00 | 4,816.00 | 5,168.30 | 5,165.83 | 3,958 |
| Oct 29, 2024 | 5,150.00 | 5,250.00 | 5,135.00 | 5,195.75 | 5,193.27 | 730 |
| Oct 28, 2024 | 5,116.05 | 5,239.95 | 5,100.00 | 5,216.10 | 5,213.61 | 284 |
| Oct 25, 2024 | 5,289.00 | 5,289.00 | 4,990.00 | 5,118.40 | 5,115.95 | 1,841 |
| Oct 24, 2024 | 5,331.70 | 5,349.95 | 5,199.00 | 5,234.55 | 5,232.05 | 1,237 |
| Oct 23, 2024 | 5,349.75 | 5,399.00 | 5,116.80 | 5,331.70 | 5,329.15 | 691 |
| Oct 22, 2024 | 5,448.80 | 5,550.00 | 5,170.00 | 5,298.15 | 5,295.62 | 2,722 |
| Oct 21, 2024 | 5,500.00 | 5,574.95 | 5,280.00 | 5,311.35 | 5,308.81 | 1,169 |
| Oct 18, 2024 | 5,490.95 | 5,559.00 | 5,326.00 | 5,378.75 | 5,376.18 | 1,724 |
| Oct 17, 2024 | 5,550.00 | 5,600.00 | 5,305.00 | 5,386.80 | 5,384.22 | 2,339 |
| Oct 16, 2024 | 5,280.00 | 5,629.00 | 5,185.00 | 5,443.50 | 5,440.90 | 1,479 |
| Oct 15, 2024 | 5,240.90 | 5,483.70 | 5,199.95 | 5,259.85 | 5,257.34 | 3,903 |
| Oct 14, 2024 | 5,529.95 | 5,625.00 | 5,300.00 | 5,360.90 | 5,358.34 | 3,214 |
| Oct 11, 2024 | 5,249.00 | 5,738.90 | 5,159.00 | 5,535.70 | 5,533.05 | 7,925 |
| Oct 10, 2024 | 5,400.00 | 5,400.00 | 5,087.15 | 5,146.55 | 5,144.09 | 2,425 |
| Oct 9, 2024 | 4,895.45 | 5,134.00 | 4,805.05 | 5,051.65 | 5,049.23 | 3,440 |
| Oct 8, 2024 | 4,750.00 | 4,950.00 | 4,662.00 | 4,895.45 | 4,893.11 | 1,259 |
| Oct 7, 2024 | 4,850.00 | 4,850.00 | 4,550.00 | 4,656.10 | 4,653.87 | 3,405 |
| Oct 4, 2024 | 4,750.00 | 4,878.80 | 4,652.00 | 4,718.70 | 4,716.44 | 4,383 |
| Oct 3, 2024 | 4,800.00 | 4,939.95 | 4,617.05 | 4,784.60 | 4,782.31 | 3,420 |
| Oct 1, 2024 | 5,100.00 | 5,150.00 | 4,756.80 | 4,842.35 | 4,840.04 | 6,561 |
| Sep 30, 2024 | 5,045.00 | 5,114.00 | 4,870.00 | 4,992.60 | 4,990.21 | 9,508 |
| Sep 27, 2024 | 4,500.00 | 4,738.00 | 4,500.00 | 4,568.80 | 4,566.62 | 4,239 |
| Sep 26, 2024 | 4,369.00 | 4,620.00 | 4,300.05 | 4,486.25 | 4,484.10 | 4,625 |
| Sep 25, 2024 | 4,399.00 | 4,399.00 | 4,200.00 | 4,301.75 | 4,299.69 | 5,120 |
| Sep 24, 2024 | 4,200.00 | 4,379.00 | 4,200.00 | 4,283.15 | 4,281.10 | 1,333 |
| Sep 23, 2024 | 4,196.70 | 4,400.00 | 4,145.00 | 4,199.55 | 4,197.54 | 4,662 |
| Sep 20, 2024 | 4,125.00 | 4,200.00 | 4,025.00 | 4,196.70 | 4,194.69 | 1,545 |
| Sep 19, 2024 | 4,100.00 | 4,129.80 | 4,000.00 | 4,111.25 | 4,109.28 | 2,075 |
| Sep 18, 2024 | 4,140.00 | 4,140.00 | 4,000.00 | 4,052.90 | 4,050.96 | 2,564 |
| Sep 17, 2024 | 4,099.00 | 4,165.00 | 4,000.00 | 4,121.85 | 4,119.88 | 3,693 |
| Sep 16, 2024 | 4,139.80 | 4,180.00 | 4,024.00 | 4,050.15 | 4,048.21 | 1,830 |
| Sep 13, 2024 | 4,080.00 | 4,137.00 | 4,000.00 | 4,084.20 | 4,082.25 | 4,407 |
| Sep 12, 2024 | 4,021.65 | 4,098.90 | 4,021.65 | 4,086.45 | 4,084.50 | 1,608 |
| Sep 11, 2024 | 4,082.75 | 4,105.15 | 4,053.00 | 4,096.50 | 4,094.54 | 1,345 |
| Sep 10, 2024 | 4,100.00 | 4,141.00 | 4,013.00 | 4,082.75 | 4,080.80 | 701 |
| Sep 9, 2024 | 3,999.80 | 4,143.00 | 3,975.00 | 4,078.45 | 4,076.50 | 2,689 |
| Sep 6, 2024 | 3,999.00 | 3,999.00 | 3,816.90 | 3,981.25 | 3,979.35 | 1,601 |
| Sep 5, 2024 | 3,926.00 | 3,975.00 | 3,925.00 | 3,967.40 | 3,965.50 | 253 |
| Sep 4, 2024 | 3,911.60 | 3,963.60 | 3,866.80 | 3,926.00 | 3,924.12 | 2,979 |
| Sep 3, 2024 | 3,900.00 | 4,026.00 | 3,838.00 | 3,911.60 | 3,909.73 | 1,533 |
| Sep 2, 2024 | 3,950.55 | 4,000.00 | 3,889.65 | 3,896.35 | 3,894.49 | 1,073 |
| Aug 30, 2024 | 4,040.00 | 4,040.00 | 3,930.00 | 3,949.50 | 3,947.61 | 282 |
| Aug 29, 2024 | 3,999.90 | 4,039.00 | 3,921.00 | 3,970.35 | 3,968.45 | 1,381 |
| Aug 28, 2024 | 3,998.85 | 4,000.00 | 3,922.20 | 3,943.20 | 3,941.31 | 692 |
| Aug 27, 2024 | 3,958.85 | 4,050.00 | 3,950.00 | 3,952.25 | 3,950.36 | 1,446 |
| Aug 26, 2024 | 4,079.00 | 4,079.00 | 3,950.00 | 3,958.85 | 3,956.96 | 1,085 |
| Aug 23, 2024 | 4,080.00 | 4,105.10 | 3,975.00 | 4,004.90 | 4,002.99 | 2,492 |
| Aug 22, 2024 | 4,148.95 | 4,148.95 | 4,070.00 | 4,089.30 | 4,087.34 | 835 |
| Aug 21, 2024 | 4,092.90 | 4,189.00 | 3,980.00 | 4,044.70 | 4,042.77 | 1,334 |
| Aug 20, 2024 | 4,100.00 | 4,142.00 | 3,980.00 | 4,047.45 | 4,045.51 | 2,878 |
| Aug 19, 2024 | 2.50 Dividend | |||||
| Aug 19, 2024 | 3,910.00 | 4,198.95 | 3,910.00 | 4,050.35 | 4,048.41 | 6,722 |
| Aug 16, 2024 | 4,069.50 | 4,069.50 | 3,870.00 | 3,952.10 | 3,947.71 | 3,803 |
| Aug 14, 2024 | 4,050.00 | 4,050.00 | 3,952.00 | 3,977.35 | 3,972.93 | 3,696 |
| Aug 13, 2024 | 4,009.00 | 4,009.00 | 3,924.00 | 3,988.90 | 3,984.47 | 351 |
| Aug 12, 2024 | 3,980.00 | 4,019.90 | 3,899.40 | 4,001.30 | 3,996.86 | 1,276 |
| Aug 9, 2024 | 3,998.00 | 4,098.80 | 3,784.00 | 3,872.30 | 3,868.00 | 6,281 |
| Aug 8, 2024 | 3,999.95 | 4,059.80 | 3,924.20 | 4,001.10 | 3,996.66 | 1,540 |
| Aug 7, 2024 | 4,068.00 | 4,100.00 | 3,879.95 | 3,999.80 | 3,995.36 | 2,656 |
| Aug 6, 2024 | 4,000.00 | 4,044.00 | 3,914.05 | 4,002.15 | 3,997.71 | 1,345 |
| Aug 5, 2024 | 3,881.00 | 4,044.00 | 3,734.50 | 3,953.55 | 3,949.16 | 5,966 |
| Aug 2, 2024 | 3,950.05 | 4,093.00 | 3,950.00 | 4,000.65 | 3,996.21 | 4,503 |
| Aug 1, 2024 | 4,098.00 | 4,098.00 | 3,900.00 | 4,001.60 | 3,997.16 | 1,313 |
| Jul 31, 2024 | 4,160.00 | 4,160.00 | 3,925.00 | 3,998.25 | 3,993.81 | 2,291 |
| Jul 30, 2024 | 4,000.00 | 4,196.00 | 3,999.95 | 4,140.90 | 4,136.30 | 10,931 |
| Jul 29, 2024 | 3,900.00 | 4,020.00 | 3,852.20 | 3,999.55 | 3,995.11 | 8,705 |
| Jul 26, 2024 | 3,920.00 | 4,000.00 | 3,801.15 | 3,924.55 | 3,920.19 | 10,847 |
| Jul 25, 2024 | 3,850.00 | 4,000.00 | 3,700.00 | 3,776.00 | 3,771.81 | 12,969 |
| Jul 24, 2024 | 3,550.00 | 3,840.00 | 3,450.00 | 3,797.20 | 3,792.98 | 8,222 |
| Jul 23, 2024 | 3,440.60 | 3,585.00 | 3,380.10 | 3,544.25 | 3,540.31 | 3,794 |
| Jul 22, 2024 | 3,400.00 | 3,500.00 | 3,300.00 | 3,390.25 | 3,386.49 | 1,587 |
| Jul 19, 2024 | 3,304.00 | 3,440.00 | 3,299.80 | 3,381.80 | 3,378.05 | 5,435 |
| Jul 18, 2024 | 3,340.00 | 3,380.00 | 3,300.00 | 3,310.55 | 3,306.87 | 3,932 |
| Jul 16, 2024 | 3,341.50 | 3,377.00 | 3,300.00 | 3,334.85 | 3,331.15 | 1,786 |
| Jul 15, 2024 | 3,265.00 | 3,350.00 | 3,265.00 | 3,308.40 | 3,304.73 | 3,802 |
| Jul 12, 2024 | 3,284.80 | 3,284.80 | 3,230.00 | 3,260.20 | 3,256.58 | 789 |
| Jul 11, 2024 | 3,226.95 | 3,334.00 | 3,206.55 | 3,289.85 | 3,286.20 | 1,699 |
| Jul 10, 2024 | 3,268.45 | 3,364.00 | 3,185.00 | 3,226.95 | 3,223.37 | 1,506 |
| Jul 9, 2024 | 3,286.00 | 3,286.00 | 3,178.65 | 3,268.45 | 3,264.82 | 1,112 |
| Jul 8, 2024 | 3,185.05 | 3,259.00 | 3,135.60 | 3,195.25 | 3,191.70 | 2,104 |
| Jul 5, 2024 | 3,277.00 | 3,277.00 | 3,180.60 | 3,220.25 | 3,216.67 | 700 |
| Jul 4, 2024 | 3,216.75 | 3,300.00 | 3,155.20 | 3,261.50 | 3,257.88 | 799 |
| Jul 3, 2024 | 3,230.00 | 3,250.00 | 3,155.00 | 3,175.85 | 3,172.32 | 383 |
| Jul 2, 2024 | 3,290.00 | 3,290.00 | 3,177.00 | 3,213.15 | 3,209.58 | 2,298 |
| Jul 1, 2024 | 3,194.90 | 3,284.00 | 3,150.00 | 3,230.35 | 3,226.76 | 1,310 |
| Jun 28, 2024 | 3,162.00 | 3,245.00 | 3,144.00 | 3,155.55 | 3,152.05 | 755 |
| Jun 27, 2024 | 3,182.00 | 3,198.00 | 3,124.05 | 3,145.50 | 3,142.01 | 1,368 |
| Jun 26, 2024 | 3,237.70 | 3,237.70 | 3,140.00 | 3,160.40 | 3,156.89 | 1,580 |
| Jun 25, 2024 | 3,180.00 | 3,180.00 | 3,122.10 | 3,150.50 | 3,147.00 | 1,318 |
| Jun 24, 2024 | 3,114.30 | 3,200.00 | 3,114.30 | 3,156.35 | 3,152.85 | 1,541 |
| Jun 21, 2024 | 3,131.50 | 3,199.00 | 3,070.00 | 3,119.70 | 3,116.24 | 826 |
| Jun 20, 2024 | 3,090.00 | 3,135.00 | 3,072.05 | 3,082.40 | 3,078.98 | 878 |
| Jun 19, 2024 | 3,016.00 | 3,179.00 | 3,016.00 | 3,075.20 | 3,071.79 | 2,636 |
| Jun 18, 2024 | 3,112.05 | 3,130.00 | 3,056.00 | 3,079.05 | 3,075.63 | 2,161 |
| Jun 14, 2024 | 3,182.00 | 3,182.00 | 3,022.00 | 3,124.30 | 3,120.83 | 979 |
| Jun 13, 2024 | 3,280.00 | 3,280.00 | 3,100.00 | 3,133.80 | 3,130.32 | 1,581 |
| Jun 12, 2024 | 3,290.00 | 3,290.00 | 3,211.70 | 3,222.35 | 3,218.77 | 581 |
| Jun 11, 2024 | 3,290.00 | 3,290.00 | 3,162.20 | 3,230.75 | 3,227.16 | 629 |
| Jun 10, 2024 | 3,350.00 | 3,350.00 | 3,203.00 | 3,216.55 | 3,212.98 | 1,009 |
| Jun 7, 2024 | 3,210.50 | 3,280.00 | 3,170.00 | 3,270.00 | 3,266.37 | 916 |
| Jun 6, 2024 | 3,149.80 | 3,174.00 | 3,055.75 | 3,147.55 | 3,144.05 | 1,635 |
| Jun 5, 2024 | 3,084.40 | 3,084.40 | 2,800.00 | 3,016.10 | 3,012.75 | 1,647 |
| Jun 4, 2024 | 3,113.00 | 3,120.00 | 2,900.00 | 2,954.35 | 2,951.07 | 1,022 |
| Jun 3, 2024 | 3,156.95 | 3,199.00 | 3,015.80 | 3,081.65 | 3,078.23 | 690 |
| May 31, 2024 | 3,114.40 | 3,140.00 | 3,020.05 | 3,095.05 | 3,091.61 | 332 |
| May 30, 2024 | 3,181.35 | 3,181.35 | 3,000.00 | 3,064.80 | 3,061.40 | 929 |
| May 29, 2024 | 3,184.40 | 3,184.40 | 3,090.00 | 3,101.35 | 3,097.91 | 645 |
| May 28, 2024 | 3,169.40 | 3,199.00 | 3,117.00 | 3,123.20 | 3,119.73 | 518 |
| May 27, 2024 | 3,290.00 | 3,290.00 | 3,107.00 | 3,116.20 | 3,112.74 | 544 |
| May 24, 2024 | 3,195.00 | 3,290.95 | 3,151.95 | 3,200.55 | 3,197.00 | 551 |
| May 23, 2024 | 3,190.00 | 3,225.00 | 3,080.00 | 3,118.10 | 3,114.64 | 949 |
| May 22, 2024 | 3,162.00 | 3,240.00 | 3,130.00 | 3,201.40 | 3,197.85 | 617 |
| May 21, 2024 | 3,320.00 | 3,348.95 | 3,100.00 | 3,162.45 | 3,158.94 | 2,766 |
| May 17, 2024 | 3,415.80 | 3,498.60 | 3,330.00 | 3,355.85 | 3,352.12 | 1,493 |
| May 16, 2024 | 3,479.80 | 3,589.00 | 3,390.00 | 3,471.55 | 3,467.70 | 1,207 |
| May 15, 2024 | 3,549.00 | 3,549.00 | 3,442.50 | 3,453.35 | 3,449.52 | 444 |
| May 14, 2024 | 3,484.45 | 3,549.00 | 3,450.95 | 3,494.25 | 3,490.37 | 90 |
| May 13, 2024 | 3,500.00 | 3,525.00 | 3,301.00 | 3,484.45 | 3,480.58 | 1,223 |
| May 10, 2024 | 3,261.50 | 3,500.00 | 3,240.85 | 3,449.00 | 3,445.17 | 904 |
| May 9, 2024 | 3,364.00 | 3,424.80 | 3,279.00 | 3,295.10 | 3,291.44 | 732 |
| May 8, 2024 | 3,393.00 | 3,430.90 | 3,331.00 | 3,339.60 | 3,335.89 | 565 |
| May 7, 2024 | 3,513.80 | 3,513.80 | 3,370.00 | 3,393.45 | 3,389.68 | 1,259 |
| May 6, 2024 | 3,574.00 | 3,574.00 | 3,400.00 | 3,511.75 | 3,507.85 | 1,084 |
| May 3, 2024 | 3,550.00 | 3,550.00 | 3,501.20 | 3,511.30 | 3,507.40 | 664 |
| May 2, 2024 | 3,535.05 | 3,574.00 | 3,496.00 | 3,502.20 | 3,498.31 | 644 |
| Apr 30, 2024 | 3,520.00 | 3,589.80 | 3,501.00 | 3,527.50 | 3,523.58 | 733 |
| Apr 29, 2024 | 3,511.00 | 3,660.00 | 3,475.00 | 3,498.25 | 3,494.37 | 1,891 |
| Apr 26, 2024 | 3,500.00 | 3,600.00 | 3,460.00 | 3,564.55 | 3,560.59 | 3,594 |
| Apr 25, 2024 | 3,640.00 | 3,640.00 | 3,347.20 | 3,475.50 | 3,471.64 | 2,195 |
| Apr 24, 2024 | 3,525.00 | 3,648.00 | 3,456.30 | 3,550.75 | 3,546.81 | 2,101 |
| Apr 23, 2024 | 3,360.00 | 3,525.00 | 3,326.00 | 3,457.65 | 3,453.81 | 2,405 |
| Apr 22, 2024 | 3,340.00 | 3,340.00 | 3,199.90 | 3,323.00 | 3,319.31 | 2,115 |
| Apr 19, 2024 | 3,166.00 | 3,350.00 | 3,166.00 | 3,282.00 | 3,278.36 | 749 |
| Apr 18, 2024 | 3,450.00 | 3,450.00 | 3,200.00 | 3,251.30 | 3,247.69 | 1,116 |
| Apr 16, 2024 | 3,220.00 | 3,394.25 | 3,150.60 | 3,337.00 | 3,333.29 | 1,330 |
| Apr 15, 2024 | 3,075.00 | 3,349.00 | 3,075.00 | 3,264.40 | 3,260.78 | 1,056 |
| Apr 12, 2024 | 3,420.00 | 3,420.00 | 3,190.00 | 3,296.90 | 3,293.24 | 4,345 |
| Apr 10, 2024 | 3,345.00 | 3,399.00 | 3,300.00 | 3,372.00 | 3,368.26 | 1,366 |
| Apr 9, 2024 | 3,360.00 | 3,399.90 | 3,301.00 | 3,341.40 | 3,337.69 | 1,541 |
| Apr 8, 2024 | 3,380.00 | 3,385.80 | 3,293.65 | 3,358.50 | 3,354.77 | 260 |
| Apr 5, 2024 | 3,419.80 | 3,420.00 | 3,308.30 | 3,386.30 | 3,382.54 | 372 |
| Apr 4, 2024 | 3,328.00 | 3,425.00 | 3,200.00 | 3,328.45 | 3,324.75 | 779 |
| Apr 3, 2024 | 3,322.10 | 3,340.00 | 3,260.65 | 3,328.00 | 3,324.30 | 262 |
| Apr 2, 2024 | 3,339.00 | 3,340.00 | 3,300.00 | 3,300.15 | 3,296.49 | 449 |
| Apr 1, 2024 | 3,165.50 | 3,300.00 | 3,165.00 | 3,265.85 | 3,262.22 | 1,147 |
| Mar 28, 2024 | 3,101.70 | 3,149.10 | 3,100.00 | 3,103.40 | 3,099.95 | 821 |
| Mar 27, 2024 | 3,119.95 | 3,119.95 | 3,085.00 | 3,110.45 | 3,107.00 | 337 |
| Mar 26, 2024 | 3,149.80 | 3,149.80 | 3,065.10 | 3,119.95 | 3,116.49 | 430 |
| Mar 22, 2024 | 3,025.10 | 3,140.00 | 3,025.10 | 3,086.20 | 3,082.77 | 401 |
| Mar 21, 2024 | 3,050.00 | 3,130.00 | 2,980.00 | 3,073.30 | 3,069.89 | 1,857 |
| Mar 20, 2024 | 3,105.00 | 3,114.90 | 2,962.00 | 2,984.40 | 2,981.09 | 1,227 |
| Mar 19, 2024 | 3,089.90 | 3,114.90 | 2,982.00 | 3,090.45 | 3,087.02 | 585 |
| Mar 18, 2024 | 3,114.90 | 3,114.90 | 3,051.35 | 3,060.15 | 3,056.75 | 292 |
| Mar 14, 2024 | 3,143.00 | 3,143.00 | 3,060.00 | 3,115.30 | 3,111.84 | 1,324 |
| Mar 13, 2024 | 3,107.00 | 3,196.90 | 2,980.00 | 3,008.15 | 3,004.81 | 1,808 |
| Mar 12, 2024 | 3,283.50 | 3,283.50 | 3,100.00 | 3,120.65 | 3,117.18 | 914 |
| Mar 11, 2024 | 3,339.40 | 3,339.40 | 3,160.00 | 3,197.80 | 3,194.25 | 1,243 |
| Mar 7, 2024 | 3,315.00 | 3,315.00 | 3,199.00 | 3,254.85 | 3,251.24 | 584 |
| Mar 6, 2024 | 3,300.00 | 3,358.00 | 3,177.00 | 3,255.05 | 3,251.44 | 1,386 |
| Mar 5, 2024 | 3,396.80 | 3,396.80 | 3,273.00 | 3,292.85 | 3,289.19 | 619 |
| Mar 4, 2024 | 3,282.00 | 3,399.00 | 3,281.00 | 3,331.70 | 3,328.00 | 598 |
| Mar 1, 2024 | 3,229.00 | 3,400.00 | 3,202.00 | 3,357.90 | 3,354.17 | 674 |
| Feb 29, 2024 | 3,275.00 | 3,275.00 | 3,200.00 | 3,226.10 | 3,222.52 | 639 |
| Feb 28, 2024 | 3,267.00 | 3,404.90 | 3,200.00 | 3,237.40 | 3,233.81 | 1,127 |
| Feb 27, 2024 | 3,397.00 | 3,404.90 | 3,270.00 | 3,282.80 | 3,279.16 | 477 |
| Feb 26, 2024 | 3,404.90 | 3,404.90 | 3,300.00 | 3,323.85 | 3,320.16 | 592 |
| Feb 23, 2024 | 3,352.05 | 3,399.95 | 3,252.00 | 3,354.90 | 3,351.17 | 2,776 |
| Feb 22, 2024 | 3,351.00 | 3,400.00 | 3,288.00 | 3,380.40 | 3,376.65 | 717 |
| Feb 21, 2024 | 3,400.00 | 3,490.00 | 3,339.00 | 3,352.30 | 3,348.58 | 669 |
| Feb 20, 2024 | 3,369.00 | 3,429.95 | 3,350.00 | 3,408.60 | 3,404.82 | 1,849 |
| Feb 19, 2024 | 3,417.50 | 3,550.00 | 3,338.00 | 3,350.75 | 3,347.03 | 1,433 |
| Feb 16, 2024 | 3,480.00 | 3,490.00 | 3,271.00 | 3,417.50 | 3,413.71 | 1,108 |
| Feb 15, 2024 | 3,440.00 | 3,440.00 | 3,241.00 | 3,330.80 | 3,327.10 | 2,456 |
| Feb 14, 2024 | 3,322.20 | 3,450.00 | 3,211.00 | 3,375.95 | 3,372.20 | 2,407 |
| Feb 13, 2024 | 3,269.95 | 3,394.00 | 3,130.70 | 3,313.65 | 3,309.97 | 2,009 |
| Feb 12, 2024 | 3,200.00 | 3,299.00 | 3,100.40 | 3,179.30 | 3,175.77 | 1,111 |
| Feb 9, 2024 | 3,106.60 | 3,226.00 | 3,100.00 | 3,197.10 | 3,193.55 | 2,904 |
| Feb 8, 2024 | 3,100.00 | 3,150.00 | 3,066.90 | 3,106.60 | 3,103.15 | 2,201 |
| Feb 7, 2024 | 3,099.90 | 3,150.00 | 3,017.00 | 3,073.65 | 3,070.24 | 3,253 |
| Feb 6, 2024 | 3,100.00 | 3,165.00 | 2,940.00 | 3,040.00 | 3,036.62 | 4,680 |
| Feb 5, 2024 | 2,978.40 | 2,978.40 | 2,825.60 | 2,895.35 | 2,892.14 | 555 |
| Feb 2, 2024 | 2,940.00 | 2,985.40 | 2,861.55 | 2,891.45 | 2,888.24 | 593 |
| Feb 1, 2024 | 2,975.00 | 2,975.00 | 2,769.00 | 2,856.20 | 2,853.03 | 429 |
| Jan 31, 2024 | 3,006.00 | 3,100.00 | 2,541.80 | 2,940.10 | 2,936.84 | 3,769 |
| Jan 30, 2024 | 3,000.00 | 3,060.00 | 3,000.00 | 3,007.95 | 3,004.61 | 2,179 |
| Jan 29, 2024 | 3,100.00 | 3,100.00 | 2,980.00 | 3,016.95 | 3,013.60 | 1,217 |
| Jan 25, 2024 | 3,099.00 | 3,125.00 | 3,025.00 | 3,083.30 | 3,079.88 | 557 |
| Jan 24, 2024 | 2,875.10 | 3,070.00 | 2,875.10 | 3,041.50 | 3,038.12 | 747 |
| Jan 23, 2024 | 3,010.95 | 3,069.00 | 2,900.00 | 2,948.85 | 2,945.58 | 5,934 |
| Jan 19, 2024 | 3,283.00 | 3,283.00 | 3,000.00 | 3,039.10 | 3,035.73 | 7,755 |
| Jan 18, 2024 | 3,265.00 | 3,340.00 | 3,064.50 | 3,316.30 | 3,312.62 | 903 |
| Jan 17, 2024 | 3,249.95 | 3,343.00 | 3,200.00 | 3,260.05 | 3,256.43 | 892 |
| Jan 16, 2024 | 3,240.00 | 3,293.00 | 3,160.00 | 3,246.40 | 3,242.80 | 882 |
| Jan 15, 2024 | 3,399.95 | 3,399.95 | 3,199.00 | 3,245.20 | 3,241.60 | 4,409 |
| Jan 12, 2024 | 3,399.00 | 3,400.00 | 3,300.10 | 3,340.20 | 3,336.49 | 1,204 |
| Jan 11, 2024 | 3,345.60 | 3,390.00 | 3,280.00 | 3,351.15 | 3,347.43 | 1,580 |
| Jan 10, 2024 | 3,450.00 | 3,475.00 | 3,301.00 | 3,341.40 | 3,337.69 | 1,879 |
| Jan 9, 2024 | 3,403.00 | 3,484.00 | 3,321.00 | 3,396.45 | 3,392.68 | 3,162 |
| Jan 8, 2024 | 3,191.95 | 3,345.00 | 3,104.00 | 3,336.25 | 3,332.55 | 7,345 |
| Jan 5, 2024 | 3,190.00 | 3,260.00 | 3,065.80 | 3,129.35 | 3,125.88 | 1,539 |
| Jan 4, 2024 | 3,249.95 | 3,249.95 | 3,000.00 | 3,192.10 | 3,188.56 | 2,139 |
| Jan 3, 2024 | 3,088.70 | 3,137.00 | 3,022.00 | 3,049.45 | 3,046.06 | 2,072 |
| Jan 2, 2024 | 2,829.95 | 3,094.00 | 2,728.00 | 3,078.70 | 3,075.28 | 9,326 |
| Jan 1, 2024 | 2,799.05 | 2,820.00 | 2,750.00 | 2,774.75 | 2,771.67 | 809 |
| Dec 29, 2023 | 2,810.00 | 2,878.00 | 2,780.00 | 2,792.20 | 2,789.10 | 1,294 |
| Dec 28, 2023 | 2,814.20 | 2,910.00 | 2,814.20 | 2,829.65 | 2,826.51 | 1,139 |
| Dec 27, 2023 | 2,783.80 | 2,900.00 | 2,780.00 | 2,835.05 | 2,831.90 | 808 |
| Dec 26, 2023 | 2,823.00 | 2,849.00 | 2,768.05 | 2,845.20 | 2,842.04 | 2,937 |
| Dec 22, 2023 | 2,751.15 | 2,849.00 | 2,751.15 | 2,820.40 | 2,817.27 | 1,277 |
| Dec 21, 2023 | 2,700.00 | 2,789.90 | 2,695.00 | 2,775.15 | 2,772.07 | 2,027 |
| Dec 20, 2023 | 2,810.00 | 2,985.00 | 2,700.00 | 2,722.80 | 2,719.78 | 1,495 |
| Dec 19, 2023 | 2,792.00 | 2,800.00 | 2,750.00 | 2,798.45 | 2,795.34 | 2,922 |
| Dec 18, 2023 | 2,711.25 | 2,823.00 | 2,700.00 | 2,814.95 | 2,811.82 | 1,428 |
| Dec 15, 2023 | 2,705.00 | 2,721.50 | 2,682.00 | 2,711.25 | 2,708.24 | 684 |
| Dec 14, 2023 | 2,719.00 | 2,749.00 | 2,691.05 | 2,701.85 | 2,698.85 | 657 |
| Dec 13, 2023 | 2,622.95 | 2,749.00 | 2,622.95 | 2,710.00 | 2,706.99 | 396 |
| Dec 12, 2023 | 2,711.05 | 2,733.95 | 2,528.60 | 2,622.95 | 2,620.04 | 2,000 |
| Dec 11, 2023 | 2,758.00 | 2,758.00 | 2,700.00 | 2,735.00 | 2,731.96 | 463 |
| Dec 8, 2023 | 2,764.90 | 2,764.90 | 2,673.20 | 2,714.00 | 2,710.99 | 1,799 |
| Dec 7, 2023 | 2,750.00 | 2,750.00 | 2,710.00 | 2,720.20 | 2,717.18 | 408 |
| Dec 6, 2023 | 2,725.45 | 2,777.40 | 2,720.00 | 2,754.10 | 2,751.04 | 561 |
| Dec 5, 2023 | 2,762.00 | 2,840.00 | 2,715.00 | 2,725.45 | 2,722.42 | 904 |
| Dec 4, 2023 | 2,701.60 | 2,806.00 | 2,701.60 | 2,781.70 | 2,778.61 | 600 |
| Dec 1, 2023 | 2,765.00 | 2,789.40 | 2,720.00 | 2,731.30 | 2,728.27 | 2,060 |
| Nov 30, 2023 | 2,779.30 | 2,800.00 | 2,740.00 | 2,758.80 | 2,755.74 | 450 |
| Nov 29, 2023 | 2,786.00 | 2,814.70 | 2,710.10 | 2,779.30 | 2,776.21 | 406 |