566.30
+0.75
+(0.13%)
At close: January 17 at 3:29:50 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 17, 2025 | 570.35 | 571.25 | 561.00 | 564.65 | 564.65 | 9,406 |
| Jan 16, 2025 | 569.95 | 572.25 | 558.00 | 565.55 | 565.55 | 17,164 |
| Jan 15, 2025 | 560.60 | 572.00 | 552.45 | 566.45 | 566.45 | 10,344 |
| Jan 14, 2025 | 555.15 | 573.60 | 551.00 | 559.40 | 559.40 | 13,677 |
| Jan 13, 2025 | 580.05 | 589.85 | 555.30 | 564.80 | 564.80 | 32,049 |
| Jan 10, 2025 | 594.85 | 594.85 | 581.15 | 589.55 | 589.55 | 13,037 |
| Jan 9, 2025 | 576.05 | 617.45 | 576.05 | 595.85 | 595.85 | 19,226 |
| Jan 8, 2025 | 592.95 | 592.95 | 570.85 | 583.30 | 583.30 | 16,126 |
| Jan 7, 2025 | 584.00 | 598.00 | 582.15 | 587.75 | 587.75 | 14,299 |
| Jan 6, 2025 | 619.00 | 619.00 | 582.35 | 585.20 | 585.20 | 17,238 |
| Jan 3, 2025 | 614.00 | 618.35 | 601.85 | 614.35 | 614.35 | 21,890 |
| Jan 2, 2025 | 613.95 | 613.95 | 603.70 | 609.00 | 609.00 | 4,092 |
| Jan 1, 2025 | 600.00 | 612.40 | 596.20 | 605.25 | 605.25 | 13,074 |
| Dec 31, 2024 | 593.95 | 606.65 | 585.00 | 600.35 | 600.35 | 18,110 |
| Dec 30, 2024 | 595.00 | 603.00 | 588.10 | 591.80 | 591.80 | 17,789 |
| Dec 27, 2024 | 589.15 | 593.95 | 583.00 | 591.15 | 591.15 | 5,821 |
| Dec 26, 2024 | 599.05 | 601.85 | 585.50 | 588.45 | 588.45 | 16,648 |
| Dec 24, 2024 | 565.35 | 601.95 | 565.35 | 598.60 | 598.60 | 37,634 |
| Dec 23, 2024 | 582.35 | 586.30 | 565.60 | 567.00 | 567.00 | 17,388 |
| Dec 20, 2024 | 598.90 | 607.15 | 583.50 | 589.80 | 589.80 | 20,089 |
| Dec 19, 2024 | 581.05 | 602.30 | 580.00 | 598.50 | 598.50 | 34,485 |
| Dec 18, 2024 | 589.20 | 590.20 | 583.00 | 586.95 | 586.95 | 7,122 |
| Dec 17, 2024 | 598.45 | 600.35 | 583.10 | 589.20 | 589.20 | 17,594 |
| Dec 16, 2024 | 593.25 | 602.00 | 591.50 | 597.35 | 597.35 | 17,037 |
| Dec 13, 2024 | 610.00 | 610.45 | 587.00 | 591.55 | 591.55 | 25,748 |
| Dec 12, 2024 | 627.90 | 627.90 | 602.20 | 604.65 | 604.65 | 52,299 |
| Dec 11, 2024 | 642.40 | 645.80 | 621.10 | 622.15 | 622.15 | 12,799 |
| Dec 10, 2024 | 623.00 | 644.80 | 623.00 | 641.10 | 641.10 | 16,093 |
| Dec 9, 2024 | 646.95 | 646.95 | 618.90 | 621.00 | 621.00 | 18,638 |
| Dec 6, 2024 | 632.00 | 644.55 | 632.00 | 642.15 | 642.15 | 24,993 |
| Dec 5, 2024 | 634.55 | 637.55 | 626.55 | 632.40 | 632.40 | 14,588 |
| Dec 4, 2024 | 647.55 | 647.55 | 631.00 | 632.75 | 632.75 | 9,685 |
| Dec 3, 2024 | 630.95 | 642.00 | 622.50 | 639.75 | 639.75 | 37,925 |
| Dec 2, 2024 | 679.85 | 679.85 | 626.60 | 631.45 | 631.45 | 40,460 |
| Nov 29, 2024 | 669.25 | 688.90 | 665.00 | 682.60 | 682.60 | 18,288 |
| Nov 28, 2024 | 653.05 | 672.55 | 653.05 | 669.70 | 669.70 | 9,516 |
| Nov 27, 2024 | 659.85 | 664.80 | 651.95 | 660.30 | 660.30 | 17,814 |
| Nov 26, 2024 | 695.60 | 695.60 | 650.30 | 659.85 | 659.85 | 22,319 |
| Nov 25, 2024 | 643.20 | 740.00 | 643.20 | 693.05 | 693.05 | 27,321 |
| Nov 22, 2024 | 647.00 | 647.00 | 622.40 | 638.95 | 638.95 | 12,358 |
| Nov 21, 2024 | 650.05 | 650.05 | 618.20 | 635.00 | 635.00 | 24,095 |
| Nov 19, 2024 | 620.20 | 650.75 | 612.25 | 644.35 | 644.35 | 35,776 |
| Nov 18, 2024 | 4.00 Dividend | |||||
| Nov 18, 2024 | 643.75 | 643.75 | 611.20 | 614.70 | 614.70 | 11,017 |
| Nov 14, 2024 | 650.00 | 664.35 | 634.30 | 640.45 | 636.45 | 13,560 |
| Nov 13, 2024 | 679.65 | 681.40 | 643.05 | 648.65 | 644.60 | 16,468 |
| Nov 12, 2024 | 682.00 | 698.75 | 672.50 | 690.60 | 686.29 | 14,854 |
| Nov 11, 2024 | 660.30 | 685.40 | 659.30 | 674.05 | 669.84 | 30,784 |
| Nov 8, 2024 | 685.05 | 698.45 | 659.50 | 670.05 | 665.87 | 30,596 |
| Nov 7, 2024 | 694.85 | 694.85 | 668.65 | 671.10 | 666.91 | 9,650 |
| Nov 6, 2024 | 693.05 | 697.35 | 679.30 | 684.85 | 680.57 | 10,822 |
| Nov 4, 2024 | 715.00 | 715.00 | 668.50 | 676.00 | 671.78 | 24,493 |
| Nov 1, 2024 | 712.00 | 719.15 | 712.00 | 716.80 | 712.32 | 2,214 |
| Oct 31, 2024 | 678.80 | 710.00 | 667.00 | 702.70 | 698.31 | 29,090 |
| Oct 29, 2024 | 650.05 | 658.25 | 648.55 | 650.45 | 646.39 | 3,415 |
| Oct 28, 2024 | 636.60 | 655.30 | 636.60 | 651.65 | 647.58 | 5,092 |
| Oct 25, 2024 | 640.00 | 657.10 | 632.45 | 645.15 | 641.12 | 27,936 |
| Oct 24, 2024 | 679.60 | 679.60 | 632.25 | 638.65 | 634.66 | 29,337 |
| Oct 23, 2024 | 665.90 | 676.35 | 651.55 | 666.95 | 662.78 | 11,531 |
| Oct 22, 2024 | 707.95 | 707.95 | 662.90 | 665.30 | 661.14 | 6,985 |
| Oct 21, 2024 | 692.00 | 707.90 | 688.35 | 694.05 | 689.72 | 27,404 |
| Oct 18, 2024 | 723.95 | 723.95 | 693.40 | 701.00 | 696.62 | 8,811 |
| Oct 17, 2024 | 739.95 | 739.95 | 712.85 | 714.60 | 710.14 | 8,473 |
| Oct 16, 2024 | 740.25 | 745.00 | 715.00 | 736.75 | 732.15 | 17,749 |
| Oct 15, 2024 | 725.00 | 741.80 | 721.35 | 740.25 | 735.63 | 6,350 |
| Oct 14, 2024 | 730.25 | 731.40 | 710.25 | 724.50 | 719.98 | 131,010 |
| Oct 11, 2024 | 738.00 | 749.05 | 729.50 | 730.55 | 725.99 | 5,697 |
| Oct 10, 2024 | 748.80 | 755.80 | 741.60 | 742.50 | 737.86 | 103,816 |
| Oct 9, 2024 | 752.95 | 760.10 | 740.95 | 752.75 | 748.05 | 24,721 |
| Oct 8, 2024 | 732.80 | 742.40 | 725.45 | 739.75 | 735.13 | 7,029 |
| Oct 7, 2024 | 743.75 | 753.40 | 728.25 | 732.65 | 728.07 | 13,041 |
| Oct 4, 2024 | 740.05 | 750.00 | 726.00 | 742.05 | 737.42 | 19,545 |
| Oct 3, 2024 | 743.65 | 758.05 | 738.90 | 744.55 | 739.90 | 9,250 |
| Oct 1, 2024 | 760.00 | 768.85 | 744.10 | 748.75 | 744.07 | 26,548 |
| Sep 30, 2024 | 764.15 | 773.00 | 740.10 | 764.75 | 759.97 | 25,834 |
| Sep 27, 2024 | 748.95 | 758.55 | 740.05 | 751.90 | 747.20 | 13,480 |
| Sep 26, 2024 | 749.00 | 749.00 | 736.60 | 742.05 | 737.42 | 12,721 |
| Sep 25, 2024 | 761.00 | 761.00 | 739.90 | 742.30 | 737.66 | 19,227 |
| Sep 24, 2024 | 765.00 | 771.20 | 755.85 | 761.50 | 756.74 | 16,844 |
| Sep 23, 2024 | 748.60 | 765.80 | 740.05 | 763.75 | 758.98 | 27,140 |
| Sep 20, 2024 | 759.90 | 767.15 | 738.65 | 750.45 | 745.76 | 29,596 |
| Sep 19, 2024 | 745.20 | 769.00 | 741.80 | 746.70 | 742.04 | 19,231 |
| Sep 18, 2024 | 747.40 | 752.65 | 725.65 | 744.05 | 739.40 | 60,232 |
| Sep 17, 2024 | 752.80 | 759.00 | 744.50 | 746.80 | 742.14 | 45,330 |
| Sep 16, 2024 | 784.35 | 790.95 | 735.00 | 752.05 | 747.35 | 76,440 |
| Sep 13, 2024 | 808.80 | 808.85 | 785.95 | 788.10 | 783.18 | 18,807 |
| Sep 12, 2024 | 822.00 | 822.95 | 805.70 | 808.85 | 803.80 | 4,110 |
| Sep 11, 2024 | 815.20 | 825.50 | 810.15 | 812.70 | 807.62 | 7,422 |
| Sep 10, 2024 | 826.25 | 846.15 | 813.10 | 823.75 | 818.61 | 16,595 |
| Sep 9, 2024 | 840.95 | 840.95 | 820.50 | 827.35 | 822.18 | 21,404 |
| Sep 6, 2024 | 834.00 | 859.20 | 826.15 | 832.85 | 827.65 | 19,210 |
| Sep 5, 2024 | 830.00 | 841.15 | 824.30 | 834.45 | 829.24 | 10,709 |
| Sep 4, 2024 | 791.15 | 837.20 | 791.15 | 823.75 | 818.61 | 29,654 |
| Sep 3, 2024 | 801.55 | 837.90 | 801.55 | 821.45 | 816.32 | 21,506 |
| Sep 2, 2024 | 829.25 | 829.25 | 790.00 | 810.55 | 805.49 | 51,995 |
| Aug 30, 2024 | 819.85 | 825.00 | 806.55 | 813.25 | 808.17 | 17,836 |
| Aug 29, 2024 | 839.00 | 841.45 | 810.00 | 813.20 | 808.12 | 9,017 |
| Aug 28, 2024 | 832.55 | 843.00 | 826.35 | 838.95 | 833.71 | 30,678 |
| Aug 26, 2024 | 818.35 | 824.00 | 808.05 | 816.95 | 811.85 | 8,528 |
| Aug 23, 2024 | 809.60 | 833.75 | 803.85 | 808.70 | 803.65 | 25,658 |
| Aug 22, 2024 | 820.00 | 820.55 | 804.70 | 809.40 | 804.34 | 13,205 |
| Aug 21, 2024 | 801.00 | 816.35 | 798.00 | 812.45 | 807.38 | 9,248 |
| Aug 20, 2024 | 815.95 | 816.95 | 795.00 | 798.65 | 793.66 | 7,029 |
| Aug 19, 2024 | 824.90 | 825.00 | 801.00 | 803.00 | 797.98 | 22,500 |
| Aug 16, 2024 | 811.95 | 827.00 | 799.30 | 824.35 | 819.20 | 11,583 |
| Aug 14, 2024 | 817.40 | 819.00 | 798.05 | 804.05 | 799.03 | 33,491 |
| Aug 13, 2024 | 819.45 | 841.85 | 807.00 | 817.35 | 812.25 | 58,373 |
| Aug 12, 2024 | 798.05 | 819.00 | 798.05 | 808.15 | 803.10 | 19,035 |
| Aug 9, 2024 | 787.00 | 801.35 | 780.55 | 797.05 | 792.07 | 13,433 |
| Aug 8, 2024 | 789.00 | 791.95 | 775.95 | 777.95 | 773.09 | 11,216 |
| Aug 7, 2024 | 774.90 | 800.00 | 759.10 | 789.95 | 785.02 | 41,400 |
| Aug 6, 2024 | 749.05 | 785.00 | 749.05 | 775.75 | 770.90 | 66,460 |
| Aug 5, 2024 | 735.65 | 780.00 | 735.65 | 748.80 | 744.12 | 88,339 |
| Aug 2, 2024 | 829.95 | 829.95 | 776.00 | 779.55 | 774.68 | 36,021 |
| Aug 1, 2024 | 826.30 | 847.55 | 818.15 | 823.10 | 817.96 | 101,002 |
| Jul 31, 2024 | 796.25 | 822.00 | 796.25 | 817.60 | 812.49 | 37,484 |
| Jul 30, 2024 | 822.45 | 822.45 | 794.85 | 798.50 | 793.51 | 6,387 |
| Jul 29, 2024 | 800.05 | 814.00 | 794.35 | 798.00 | 793.02 | 28,214 |
| Jul 26, 2024 | 807.85 | 812.00 | 791.00 | 798.80 | 793.81 | 32,911 |
| Jul 25, 2024 | 785.65 | 813.30 | 784.35 | 806.95 | 801.91 | 44,029 |
| Jul 24, 2024 | 795.05 | 807.85 | 790.55 | 799.75 | 794.76 | 36,313 |
| Jul 23, 2024 | 816.75 | 816.75 | 711.05 | 800.60 | 795.60 | 138,304 |
| Jul 22, 2024 | 802.85 | 844.90 | 788.30 | 800.70 | 795.70 | 54,131 |
| Jul 19, 2024 | 800.55 | 813.45 | 785.65 | 799.45 | 794.46 | 34,659 |
| Jul 18, 2024 | 773.55 | 812.85 | 772.50 | 791.70 | 786.76 | 87,693 |
| Jul 16, 2024 | 775.95 | 783.05 | 767.00 | 773.10 | 768.27 | 10,940 |
| Jul 15, 2024 | 777.55 | 784.75 | 758.65 | 761.55 | 756.79 | 25,462 |
| Jul 12, 2024 | 765.10 | 767.90 | 753.10 | 762.65 | 757.89 | 40,651 |
| Jul 11, 2024 | 781.85 | 781.85 | 762.75 | 765.55 | 760.77 | 11,974 |
| Jul 10, 2024 | 789.65 | 805.00 | 760.55 | 767.15 | 762.36 | 43,446 |
| Jul 9, 2024 | 770.00 | 786.85 | 764.25 | 776.30 | 771.45 | 89,253 |
| Jul 8, 2024 | 725.25 | 770.00 | 721.25 | 749.25 | 744.57 | 153,970 |
| Jul 5, 2024 | 737.90 | 738.00 | 721.00 | 724.20 | 719.68 | 21,551 |
| Jul 4, 2024 | 746.00 | 746.00 | 732.05 | 737.60 | 732.99 | 18,040 |
| Jul 3, 2024 | 737.55 | 755.00 | 716.00 | 735.85 | 731.25 | 141,366 |
| Jul 2, 2024 | 736.15 | 745.00 | 714.00 | 723.45 | 718.93 | 121,018 |
| Jul 1, 2024 | 695.95 | 775.30 | 695.90 | 722.05 | 717.54 | 284,140 |
| Jun 28, 2024 | 691.55 | 712.00 | 684.00 | 689.10 | 684.80 | 12,346 |
| Jun 27, 2024 | 706.20 | 715.75 | 681.00 | 685.40 | 681.12 | 41,451 |
| Jun 26, 2024 | 724.95 | 724.95 | 702.05 | 704.95 | 700.55 | 62,077 |
| Jun 25, 2024 | 730.00 | 730.00 | 701.95 | 711.70 | 707.26 | 10,654 |
| Jun 24, 2024 | 702.10 | 732.50 | 702.10 | 720.20 | 715.70 | 46,157 |
| Jun 21, 2024 | 706.55 | 720.45 | 696.55 | 702.05 | 697.67 | 21,146 |
| Jun 20, 2024 | 719.05 | 732.95 | 699.90 | 707.90 | 703.48 | 35,608 |
| Jun 19, 2024 | 749.75 | 749.75 | 714.00 | 720.15 | 715.65 | 42,882 |
| Jun 18, 2024 | 711.50 | 750.65 | 710.00 | 740.85 | 736.22 | 35,847 |
| Jun 14, 2024 | 715.80 | 719.50 | 704.00 | 709.35 | 704.92 | 8,802 |
| Jun 13, 2024 | 716.65 | 723.00 | 698.70 | 706.15 | 701.74 | 8,957 |
| Jun 12, 2024 | 714.55 | 719.35 | 702.05 | 715.15 | 710.68 | 8,127 |
| Jun 11, 2024 | 728.75 | 753.95 | 704.45 | 714.55 | 710.09 | 41,483 |
| Jun 10, 2024 | 721.50 | 740.85 | 700.65 | 734.60 | 730.01 | 19,211 |
| Jun 7, 2024 | 712.55 | 761.90 | 699.90 | 722.00 | 717.49 | 66,861 |
| Jun 6, 2024 | 700.00 | 711.00 | 676.90 | 707.10 | 702.68 | 176,240 |
| Jun 5, 2024 | 636.95 | 743.80 | 636.95 | 699.50 | 695.13 | 180,233 |
| Jun 4, 2024 | 628.05 | 663.00 | 602.85 | 627.80 | 623.88 | 161,334 |
| Jun 3, 2024 | 639.05 | 649.50 | 617.90 | 634.15 | 630.19 | 56,502 |
| May 31, 2024 | 607.75 | 645.35 | 592.65 | 624.15 | 620.25 | 332,132 |
| May 30, 2024 | 531.25 | 619.00 | 529.55 | 611.80 | 607.98 | 382,530 |
| May 29, 2024 | 525.00 | 537.90 | 516.00 | 521.65 | 518.39 | 15,759 |
| May 28, 2024 | 528.05 | 534.60 | 524.25 | 532.20 | 528.88 | 10,687 |
| May 27, 2024 | 551.15 | 551.15 | 522.45 | 528.30 | 525.00 | 28,609 |
| May 24, 2024 | 467.55 | 548.00 | 467.40 | 544.00 | 540.60 | 35,352 |
| May 23, 2024 | 541.00 | 544.90 | 535.30 | 540.05 | 536.68 | 41,669 |
| May 22, 2024 | 510.05 | 539.00 | 508.95 | 535.60 | 532.25 | 65,354 |
| May 21, 2024 | 523.00 | 523.00 | 507.60 | 513.25 | 510.04 | 14,420 |
| May 17, 2024 | 512.10 | 523.40 | 512.10 | 517.15 | 513.92 | 21,739 |
| May 16, 2024 | 523.25 | 527.20 | 516.50 | 522.55 | 519.29 | 11,208 |
| May 15, 2024 | 517.05 | 531.00 | 517.05 | 526.35 | 523.06 | 24,395 |
| May 14, 2024 | 519.95 | 520.00 | 511.40 | 516.10 | 512.88 | 22,083 |
| May 13, 2024 | 515.95 | 529.00 | 510.60 | 519.05 | 515.81 | 19,587 |
| May 10, 2024 | 529.95 | 535.50 | 520.15 | 522.45 | 519.19 | 14,046 |
| May 9, 2024 | 535.95 | 537.70 | 523.40 | 525.45 | 522.17 | 57,921 |
| May 8, 2024 | 527.00 | 537.45 | 525.35 | 534.70 | 531.36 | 67,749 |
| May 7, 2024 | 507.35 | 531.95 | 504.60 | 526.70 | 523.41 | 66,856 |
| May 6, 2024 | 495.85 | 506.60 | 492.00 | 504.30 | 501.15 | 1,125,029 |
| May 3, 2024 | 488.00 | 503.50 | 485.65 | 495.85 | 492.75 | 33,334 |
| May 2, 2024 | 487.50 | 487.85 | 482.75 | 485.20 | 482.17 | 9,949 |
| Apr 30, 2024 | 487.00 | 490.75 | 481.60 | 486.60 | 483.56 | 28,542 |
| Apr 29, 2024 | 482.05 | 488.10 | 475.00 | 486.45 | 483.41 | 13,863 |
| Apr 26, 2024 | 467.20 | 484.70 | 460.30 | 480.10 | 477.10 | 51,418 |
| Apr 25, 2024 | 449.15 | 470.05 | 449.15 | 464.95 | 462.05 | 430,555 |
| Apr 24, 2024 | 445.00 | 447.60 | 438.05 | 446.10 | 443.31 | 21,980 |
| Apr 23, 2024 | 451.45 | 451.45 | 439.00 | 440.20 | 437.45 | 5,836 |
| Apr 22, 2024 | 450.20 | 450.20 | 441.75 | 445.90 | 443.12 | 8,470 |
| Apr 19, 2024 | 431.20 | 442.80 | 429.05 | 441.80 | 439.04 | 12,750 |
| Apr 18, 2024 | 445.35 | 448.40 | 437.55 | 438.90 | 436.16 | 15,427 |
| Apr 16, 2024 | 455.50 | 455.50 | 442.00 | 443.45 | 440.68 | 12,016 |
| Apr 15, 2024 | 445.05 | 455.85 | 439.00 | 452.00 | 449.18 | 6,670 |
| Apr 12, 2024 | 459.05 | 459.30 | 448.85 | 452.90 | 450.07 | 42,681 |
| Apr 10, 2024 | 458.65 | 460.00 | 450.55 | 458.15 | 455.29 | 8,342 |
| Apr 9, 2024 | 459.95 | 459.95 | 449.00 | 457.40 | 454.54 | 10,727 |
| Apr 8, 2024 | 451.00 | 455.45 | 447.50 | 453.95 | 451.11 | 38,993 |
| Apr 5, 2024 | 446.55 | 448.35 | 444.40 | 446.60 | 443.81 | 9,260 |
| Apr 4, 2024 | 438.05 | 447.85 | 438.05 | 446.80 | 444.01 | 37,406 |
| Apr 3, 2024 | 448.45 | 448.45 | 437.30 | 438.35 | 435.61 | 20,659 |
| Apr 2, 2024 | 437.00 | 453.85 | 437.00 | 443.35 | 440.58 | 34,049 |
| Apr 1, 2024 | 437.00 | 440.50 | 433.60 | 439.90 | 437.15 | 5,058 |
| Mar 28, 2024 | 438.35 | 439.00 | 426.95 | 428.90 | 426.22 | 16,293 |
| Mar 27, 2024 | 439.00 | 439.75 | 432.40 | 436.45 | 433.72 | 21,741 |
| Mar 26, 2024 | 422.20 | 437.85 | 419.00 | 435.55 | 432.83 | 17,000 |
| Mar 22, 2024 | 433.60 | 438.40 | 419.50 | 423.70 | 421.05 | 37,868 |
| Mar 21, 2024 | 428.35 | 431.05 | 423.20 | 428.10 | 425.43 | 6,119 |
| Mar 20, 2024 | 428.25 | 428.70 | 422.00 | 423.60 | 420.95 | 74,692 |
| Mar 19, 2024 | 430.95 | 430.95 | 420.65 | 428.25 | 425.58 | 14,617 |
| Mar 18, 2024 | 423.80 | 430.10 | 418.85 | 427.55 | 424.88 | 26,791 |
| Mar 15, 2024 | 439.25 | 439.25 | 417.55 | 422.90 | 420.26 | 32,806 |
| Mar 14, 2024 | 435.05 | 442.60 | 432.85 | 434.90 | 432.18 | 36,113 |
| Mar 13, 2024 | 440.15 | 449.90 | 433.60 | 437.60 | 434.87 | 33,345 |
| Mar 12, 2024 | 444.75 | 446.35 | 432.40 | 443.25 | 440.48 | 19,471 |
| Mar 11, 2024 | 450.55 | 457.25 | 443.30 | 444.70 | 441.92 | 27,791 |
| Mar 7, 2024 | 449.90 | 451.90 | 441.50 | 450.35 | 447.54 | 10,785 |
| Mar 6, 2024 | 460.10 | 460.10 | 446.15 | 446.95 | 444.16 | 51,514 |
| Mar 5, 2024 | 463.75 | 463.75 | 453.80 | 458.65 | 455.79 | 45,596 |
| Mar 4, 2024 | 461.75 | 461.75 | 452.80 | 457.40 | 454.54 | 36,531 |
| Mar 1, 2024 | 470.30 | 470.30 | 452.15 | 455.35 | 452.51 | 14,101 |
| Feb 29, 2024 | 466.90 | 467.80 | 457.20 | 465.70 | 462.79 | 24,062 |
| Feb 28, 2024 | 465.05 | 470.50 | 453.90 | 466.85 | 463.93 | 53,155 |
| Feb 27, 2024 | 472.90 | 472.90 | 466.80 | 468.60 | 465.67 | 73,515 |
| Feb 26, 2024 | 464.00 | 473.25 | 459.70 | 469.65 | 466.72 | 37,524 |
| Feb 23, 2024 | 462.45 | 466.00 | 456.30 | 459.00 | 456.13 | 25,604 |
| Feb 22, 2024 | 477.65 | 477.65 | 460.15 | 461.60 | 458.72 | 8,736 |
| Feb 21, 2024 | 469.00 | 476.00 | 465.20 | 467.55 | 464.63 | 18,527 |
| Feb 20, 2024 | 476.45 | 478.00 | 466.00 | 467.00 | 464.08 | 9,150 |
| Feb 19, 2024 | 463.05 | 482.95 | 456.35 | 474.95 | 471.98 | 104,987 |
| Feb 16, 2024 | 4.00 Dividend | |||||
| Feb 16, 2024 | 461.65 | 465.55 | 459.50 | 460.20 | 457.33 | 13,027 |
| Feb 15, 2024 | 466.55 | 469.80 | 460.50 | 461.75 | 454.89 | 16,415 |
| Feb 14, 2024 | 469.95 | 474.70 | 462.10 | 464.80 | 457.90 | 9,182 |
| Feb 13, 2024 | 481.70 | 481.75 | 468.25 | 469.80 | 462.82 | 21,443 |
| Feb 12, 2024 | 494.25 | 494.25 | 475.55 | 483.10 | 475.92 | 25,914 |
| Feb 9, 2024 | 494.90 | 494.90 | 476.00 | 484.60 | 477.40 | 26,827 |
| Feb 8, 2024 | 492.95 | 496.70 | 483.75 | 485.25 | 478.04 | 27,793 |
| Feb 7, 2024 | 502.70 | 505.75 | 492.05 | 493.20 | 485.87 | 26,822 |
| Feb 6, 2024 | 507.65 | 510.50 | 499.30 | 502.50 | 495.04 | 8,545 |
| Feb 5, 2024 | 509.80 | 509.80 | 499.05 | 502.90 | 495.43 | 32,609 |
| Feb 2, 2024 | 499.05 | 505.10 | 496.50 | 503.45 | 495.97 | 17,195 |
| Feb 1, 2024 | 503.45 | 507.85 | 495.25 | 497.00 | 489.62 | 18,890 |
| Jan 31, 2024 | 495.15 | 512.00 | 495.15 | 499.45 | 492.03 | 12,920 |
| Jan 30, 2024 | 500.10 | 512.00 | 494.40 | 497.60 | 490.21 | 34,189 |
| Jan 29, 2024 | 494.95 | 502.00 | 493.65 | 500.10 | 492.67 | 11,856 |
| Jan 25, 2024 | 499.90 | 504.65 | 491.20 | 492.40 | 485.09 | 16,429 |
| Jan 24, 2024 | 492.15 | 507.00 | 492.15 | 497.15 | 489.77 | 19,469 |
| Jan 23, 2024 | 512.85 | 512.85 | 492.70 | 499.00 | 491.59 | 90,555 |
| Jan 19, 2024 | 510.65 | 519.00 | 498.60 | 500.40 | 492.97 | 62,325 |
| Jan 17, 2024 | 521.70 | 531.70 | 512.90 | 514.60 | 506.96 | 20,444 |