425.20
-5.05
(-1.17%)
At close: January 17 at 3:30:02 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 | 430.20 | 430.20 | 421.25 | 425.20 | 425.20 | 46,229 |
| Jan 16, 2025 | 430.15 | 434.90 | 425.00 | 430.25 | 430.25 | 57,134 |
| Jan 15, 2025 | 437.45 | 443.00 | 421.00 | 426.00 | 426.00 | 52,802 |
| Jan 14, 2025 | 438.00 | 455.00 | 426.00 | 433.05 | 433.05 | 80,562 |
| Jan 13, 2025 | 466.05 | 470.00 | 431.00 | 440.85 | 440.85 | 71,645 |
| Jan 10, 2025 | 483.00 | 483.00 | 469.05 | 471.80 | 471.80 | 50,060 |
| Jan 9, 2025 | 493.10 | 494.85 | 480.10 | 483.95 | 483.95 | 20,928 |
| Jan 8, 2025 | 499.85 | 501.80 | 491.10 | 493.05 | 493.05 | 24,953 |
| Jan 7, 2025 | 498.00 | 503.85 | 495.05 | 499.10 | 499.10 | 42,971 |
| Jan 6, 2025 | 516.15 | 520.00 | 495.00 | 497.65 | 497.65 | 96,973 |
| Jan 3, 2025 | 502.40 | 523.80 | 501.05 | 520.15 | 520.15 | 227,253 |
| Jan 2, 2025 | 501.00 | 507.00 | 499.85 | 502.40 | 502.40 | 33,264 |
| Jan 1, 2025 | 497.45 | 507.95 | 495.85 | 500.65 | 500.65 | 48,211 |
| Dec 31, 2024 | 493.85 | 503.00 | 490.50 | 497.50 | 497.50 | 31,495 |
| Dec 30, 2024 | 503.30 | 519.15 | 493.05 | 495.35 | 495.35 | 1,008,821 |
| Dec 27, 2024 | 501.00 | 504.30 | 500.20 | 503.10 | 503.10 | 21,711 |
| Dec 26, 2024 | 499.00 | 504.95 | 498.10 | 500.90 | 500.90 | 20,965 |
| Dec 24, 2024 | 492.10 | 500.25 | 492.10 | 497.90 | 497.90 | 24,805 |
| Dec 23, 2024 | 502.45 | 507.00 | 488.45 | 492.20 | 492.20 | 68,292 |
| Dec 20, 2024 | 518.00 | 530.95 | 500.00 | 500.85 | 500.85 | 65,432 |
| Dec 19, 2024 | 531.00 | 532.95 | 512.00 | 516.55 | 516.55 | 75,762 |
| Dec 18, 2024 | 525.40 | 545.90 | 520.20 | 538.15 | 538.15 | 96,349 |
| Dec 17, 2024 | 537.55 | 537.55 | 522.05 | 525.55 | 525.55 | 39,532 |
| Dec 16, 2024 | 532.40 | 546.50 | 527.25 | 535.80 | 535.80 | 194,230 |
| Dec 13, 2024 | 500.05 | 535.00 | 500.05 | 531.95 | 531.95 | 259,470 |
| Dec 12, 2024 | 518.10 | 520.45 | 500.00 | 502.00 | 502.00 | 91,138 |
| Dec 11, 2024 | 521.00 | 529.90 | 512.10 | 517.85 | 517.85 | 56,144 |
| Dec 10, 2024 | 533.65 | 536.80 | 519.10 | 520.95 | 520.95 | 79,706 |
| Dec 9, 2024 | 547.00 | 549.90 | 531.55 | 533.65 | 533.65 | 54,139 |
| Dec 6, 2024 | 553.00 | 560.00 | 544.00 | 546.10 | 546.10 | 242,344 |
| Dec 5, 2024 | 546.00 | 548.00 | 535.00 | 537.15 | 537.15 | 72,038 |
| Dec 4, 2024 | 540.20 | 554.00 | 539.00 | 545.40 | 545.40 | 318,439 |
| Dec 3, 2024 | 502.00 | 539.80 | 502.00 | 534.70 | 534.70 | 315,266 |
| Dec 2, 2024 | 503.50 | 505.95 | 491.40 | 502.00 | 502.00 | 29,728 |
| Nov 29, 2024 | 503.00 | 512.40 | 501.35 | 503.90 | 503.90 | 38,150 |
| Nov 28, 2024 | 509.40 | 518.00 | 497.55 | 502.65 | 502.65 | 85,275 |
| Nov 27, 2024 | 482.00 | 514.50 | 482.00 | 509.45 | 509.45 | 203,734 |
| Nov 26, 2024 | 481.20 | 487.00 | 480.00 | 481.15 | 481.15 | 17,426 |
| Nov 25, 2024 | 483.00 | 488.95 | 480.00 | 481.20 | 481.20 | 13,927 |
| Nov 22, 2024 | 480.00 | 485.85 | 480.00 | 480.55 | 480.55 | 22,750 |
| Nov 21, 2024 | 475.45 | 485.95 | 474.00 | 478.45 | 478.45 | 27,376 |
| Nov 19, 2024 | 475.00 | 490.30 | 471.00 | 480.45 | 480.45 | 40,644 |
| Nov 18, 2024 | 480.50 | 482.00 | 463.55 | 475.00 | 475.00 | 43,209 |
| Nov 14, 2024 | 482.00 | 488.60 | 477.00 | 482.95 | 482.95 | 41,651 |
| Nov 13, 2024 | 490.00 | 500.00 | 473.60 | 481.80 | 481.80 | 61,061 |
| Nov 12, 2024 | 501.00 | 504.90 | 495.00 | 495.35 | 495.35 | 31,529 |
| Nov 11, 2024 | 505.00 | 519.00 | 488.00 | 499.95 | 499.95 | 216,817 |
| Nov 8, 2024 | 518.00 | 520.40 | 502.65 | 506.60 | 506.60 | 44,568 |
| Nov 7, 2024 | 511.00 | 523.50 | 511.00 | 517.15 | 517.15 | 105,028 |
| Nov 6, 2024 | 506.00 | 511.85 | 501.05 | 510.10 | 510.10 | 40,601 |
| Nov 5, 2024 | 492.00 | 505.95 | 492.00 | 504.10 | 504.10 | 33,937 |
| Nov 4, 2024 | 513.00 | 513.00 | 492.00 | 496.15 | 496.15 | 56,882 |
| Nov 1, 2024 | 505.00 | 520.00 | 505.00 | 514.45 | 514.45 | 33,727 |
| Oct 31, 2024 | 506.05 | 513.95 | 503.25 | 505.75 | 505.75 | 30,428 |
| Oct 30, 2024 | 485.95 | 508.00 | 485.00 | 506.05 | 506.05 | 92,683 |
| Oct 29, 2024 | 480.20 | 489.00 | 479.35 | 485.20 | 485.20 | 22,204 |
| Oct 28, 2024 | 468.00 | 484.90 | 468.00 | 482.55 | 482.55 | 32,401 |
| Oct 25, 2024 | 476.35 | 477.90 | 459.30 | 467.75 | 467.75 | 44,274 |
| Oct 24, 2024 | 478.45 | 482.50 | 472.60 | 476.20 | 476.20 | 28,209 |
| Oct 23, 2024 | 479.00 | 488.00 | 469.95 | 478.90 | 478.90 | 32,777 |
| Oct 22, 2024 | 494.00 | 495.00 | 477.60 | 482.25 | 482.25 | 42,348 |
| Oct 21, 2024 | 507.90 | 515.45 | 492.05 | 494.05 | 494.05 | 76,247 |
| Oct 18, 2024 | 495.40 | 511.50 | 488.00 | 507.95 | 507.95 | 64,827 |
| Oct 17, 2024 | 508.10 | 508.35 | 495.00 | 497.05 | 497.05 | 45,073 |
| Oct 16, 2024 | 508.95 | 519.50 | 502.25 | 508.10 | 508.10 | 41,506 |
| Oct 15, 2024 | 506.20 | 512.30 | 504.00 | 510.50 | 510.50 | 23,757 |
| Oct 14, 2024 | 504.00 | 510.25 | 500.00 | 509.40 | 509.40 | 34,380 |
| Oct 11, 2024 | 496.70 | 506.20 | 495.00 | 503.50 | 503.50 | 52,868 |
| Oct 10, 2024 | 493.00 | 502.25 | 493.00 | 497.10 | 497.10 | 23,260 |
| Oct 9, 2024 | 491.00 | 501.00 | 490.05 | 493.50 | 493.50 | 31,195 |
| Oct 8, 2024 | 476.45 | 499.85 | 473.55 | 495.90 | 495.90 | 34,521 |
| Oct 7, 2024 | 503.00 | 505.75 | 474.55 | 476.50 | 476.50 | 80,617 |
| Oct 4, 2024 | 507.55 | 515.20 | 498.00 | 503.25 | 503.25 | 35,352 |
| Oct 3, 2024 | 515.00 | 519.50 | 506.30 | 507.55 | 507.55 | 38,967 |
| Oct 1, 2024 | 504.65 | 528.95 | 504.65 | 522.95 | 522.95 | 129,818 |
| Sep 30, 2024 | 506.15 | 517.90 | 501.00 | 504.70 | 504.70 | 80,980 |
| Sep 27, 2024 | 490.00 | 530.00 | 489.60 | 518.50 | 518.50 | 144,608 |
| Sep 26, 2024 | 500.00 | 501.70 | 488.00 | 490.75 | 490.75 | 53,364 |
| Sep 25, 2024 | 504.00 | 507.40 | 497.30 | 500.20 | 500.20 | 51,525 |
| Sep 24, 2024 | 505.00 | 509.75 | 502.50 | 503.65 | 503.65 | 46,525 |
| Sep 23, 2024 | 505.05 | 511.75 | 503.85 | 505.20 | 505.20 | 51,605 |
| Sep 20, 2024 | 504.45 | 512.90 | 504.05 | 506.85 | 506.85 | 26,231 |
| Sep 19, 2024 | 513.55 | 519.85 | 500.10 | 504.50 | 504.50 | 71,786 |
| Sep 18, 2024 | 525.00 | 529.20 | 510.50 | 517.15 | 517.15 | 87,187 |
| Sep 17, 2024 | 534.10 | 535.00 | 520.05 | 524.20 | 524.20 | 39,801 |
| Sep 16, 2024 | 513.00 | 537.65 | 513.00 | 534.05 | 534.05 | 115,099 |
| Sep 13, 2024 | 507.00 | 518.65 | 507.00 | 514.70 | 514.70 | 35,498 |
| Sep 12, 2024 | 507.00 | 514.90 | 503.55 | 506.65 | 506.65 | 44,538 |
| Sep 11, 2024 | 508.00 | 519.60 | 505.00 | 506.10 | 506.10 | 47,442 |
| Sep 10, 2024 | 507.00 | 512.70 | 505.60 | 508.15 | 508.15 | 33,354 |
| Sep 9, 2024 | 1.00 Dividend | |||||
| Sep 9, 2024 | 515.55 | 517.50 | 503.80 | 505.20 | 505.20 | 47,207 |
| Sep 6, 2024 | 521.00 | 540.95 | 510.90 | 515.80 | 514.80 | 85,583 |
| Sep 5, 2024 | 518.45 | 522.70 | 515.00 | 520.70 | 519.69 | 50,549 |
| Sep 4, 2024 | 516.50 | 524.75 | 513.95 | 517.10 | 516.10 | 38,476 |
| Sep 3, 2024 | 525.60 | 533.95 | 518.60 | 520.55 | 519.54 | 59,541 |
| Sep 2, 2024 | 539.20 | 542.80 | 523.35 | 524.85 | 523.83 | 57,303 |
| Aug 30, 2024 | 523.00 | 545.00 | 522.90 | 539.20 | 538.15 | 88,990 |
| Aug 29, 2024 | 534.95 | 534.95 | 517.60 | 522.90 | 521.89 | 54,349 |
| Aug 28, 2024 | 538.95 | 543.80 | 528.70 | 530.85 | 529.82 | 63,250 |
| Aug 27, 2024 | 542.00 | 560.00 | 535.30 | 539.00 | 537.96 | 89,469 |
| Aug 26, 2024 | 558.35 | 558.45 | 541.00 | 543.15 | 542.10 | 57,550 |
| Aug 23, 2024 | 541.80 | 559.50 | 539.15 | 553.30 | 552.23 | 227,334 |
| Aug 22, 2024 | 545.95 | 547.95 | 535.10 | 538.65 | 537.61 | 54,851 |
| Aug 21, 2024 | 535.00 | 545.00 | 534.00 | 536.90 | 535.86 | 41,216 |
| Aug 20, 2024 | 535.05 | 546.00 | 532.00 | 534.25 | 533.21 | 43,751 |
| Aug 19, 2024 | 540.00 | 542.80 | 535.00 | 536.85 | 535.81 | 66,781 |
| Aug 16, 2024 | 515.00 | 550.00 | 515.00 | 536.30 | 535.26 | 253,749 |
| Aug 14, 2024 | 527.00 | 527.00 | 510.00 | 512.25 | 511.26 | 47,636 |
| Aug 13, 2024 | 533.50 | 539.25 | 525.00 | 526.15 | 525.13 | 69,307 |
| Aug 12, 2024 | 542.60 | 542.70 | 532.35 | 534.80 | 533.76 | 47,250 |
| Aug 9, 2024 | 542.35 | 550.90 | 536.20 | 542.60 | 541.55 | 62,333 |
| Aug 8, 2024 | 569.95 | 569.95 | 537.40 | 540.55 | 539.50 | 145,072 |
| Aug 7, 2024 | 533.95 | 584.10 | 532.40 | 571.15 | 570.04 | 536,725 |
| Aug 6, 2024 | 538.20 | 555.00 | 526.05 | 529.75 | 528.72 | 133,544 |
| Aug 5, 2024 | 558.00 | 563.25 | 533.00 | 537.45 | 536.41 | 199,927 |
| Aug 2, 2024 | 563.00 | 584.90 | 554.45 | 570.20 | 569.09 | 481,871 |
| Aug 1, 2024 | 553.00 | 567.00 | 546.00 | 562.95 | 561.86 | 372,777 |
| Jul 31, 2024 | 540.75 | 561.00 | 535.05 | 552.50 | 551.43 | 247,221 |
| Jul 30, 2024 | 533.55 | 548.00 | 533.55 | 539.95 | 538.90 | 481,016 |
| Jul 29, 2024 | 535.00 | 545.95 | 531.05 | 533.15 | 532.12 | 97,718 |
| Jul 26, 2024 | 536.00 | 542.95 | 530.00 | 531.55 | 530.52 | 85,618 |
| Jul 25, 2024 | 533.00 | 542.00 | 528.10 | 536.55 | 535.51 | 95,291 |
| Jul 24, 2024 | 512.00 | 551.00 | 511.60 | 536.20 | 535.16 | 251,556 |
| Jul 23, 2024 | 517.95 | 521.25 | 493.50 | 511.90 | 510.91 | 85,723 |
| Jul 22, 2024 | 500.15 | 524.40 | 497.55 | 517.95 | 516.95 | 130,911 |
| Jul 19, 2024 | 524.85 | 524.85 | 508.00 | 509.10 | 508.11 | 105,583 |
| Jul 18, 2024 | 536.55 | 539.50 | 520.00 | 521.65 | 520.64 | 90,781 |
| Jul 16, 2024 | 533.00 | 551.00 | 533.00 | 536.55 | 535.51 | 117,541 |
| Jul 15, 2024 | 541.95 | 547.90 | 531.25 | 533.80 | 532.77 | 124,397 |
| Jul 12, 2024 | 558.60 | 562.25 | 539.60 | 541.95 | 540.90 | 149,931 |
| Jul 11, 2024 | 559.00 | 572.60 | 554.15 | 558.60 | 557.52 | 115,286 |
| Jul 10, 2024 | 573.75 | 573.75 | 549.05 | 558.25 | 557.17 | 133,861 |
| Jul 9, 2024 | 583.55 | 583.60 | 568.00 | 571.55 | 570.44 | 125,503 |
| Jul 8, 2024 | 572.05 | 613.85 | 562.00 | 583.55 | 582.42 | 402,362 |
| Jul 5, 2024 | 583.55 | 586.45 | 569.00 | 571.15 | 570.04 | 128,570 |
| Jul 4, 2024 | 603.70 | 605.95 | 576.00 | 582.60 | 581.47 | 247,429 |
| Jul 3, 2024 | 558.15 | 609.90 | 553.35 | 599.45 | 598.29 | 860,454 |
| Jul 2, 2024 | 558.05 | 569.90 | 552.30 | 559.50 | 558.42 | 106,214 |
| Jul 1, 2024 | 549.40 | 566.20 | 549.05 | 562.95 | 561.86 | 104,406 |
| Jun 28, 2024 | 541.05 | 558.40 | 541.05 | 549.05 | 547.99 | 143,666 |
| Jun 27, 2024 | 565.70 | 565.70 | 537.25 | 540.55 | 539.50 | 248,548 |
| Jun 26, 2024 | 579.00 | 586.05 | 565.00 | 567.25 | 566.15 | 134,344 |
| Jun 25, 2024 | 586.80 | 588.80 | 579.15 | 584.30 | 583.17 | 116,472 |
| Jun 24, 2024 | 575.00 | 595.80 | 568.00 | 587.35 | 586.21 | 305,483 |
| Jun 21, 2024 | 585.00 | 586.25 | 567.90 | 576.20 | 575.08 | 198,141 |
| Jun 20, 2024 | 575.00 | 592.00 | 564.35 | 584.90 | 583.77 | 648,947 |
| Jun 19, 2024 | 549.00 | 583.50 | 541.15 | 568.80 | 567.70 | 533,080 |
| Jun 18, 2024 | 550.90 | 559.85 | 545.60 | 548.40 | 547.34 | 157,337 |
| Jun 14, 2024 | 540.45 | 563.00 | 540.45 | 551.90 | 550.83 | 214,557 |
| Jun 13, 2024 | 553.55 | 563.70 | 541.00 | 545.70 | 544.64 | 247,372 |
| Jun 12, 2024 | 548.85 | 564.00 | 541.85 | 553.55 | 552.48 | 343,911 |
| Jun 11, 2024 | 550.00 | 572.00 | 542.70 | 547.40 | 546.34 | 686,988 |
| Jun 10, 2024 | 517.00 | 552.40 | 513.70 | 544.50 | 543.44 | 854,408 |
| Jun 7, 2024 | 498.00 | 533.40 | 494.05 | 513.15 | 512.16 | 758,153 |
| Jun 6, 2024 | 478.45 | 502.50 | 478.45 | 496.85 | 495.89 | 168,468 |
| Jun 5, 2024 | 450.00 | 484.35 | 446.65 | 478.60 | 477.67 | 179,258 |
| Jun 4, 2024 | 486.70 | 486.70 | 436.85 | 453.85 | 452.97 | 677,021 |
| Jun 3, 2024 | 501.00 | 508.05 | 483.10 | 489.80 | 488.85 | 231,164 |
| May 31, 2024 | 489.00 | 496.50 | 482.35 | 486.75 | 485.81 | 206,435 |
| May 30, 2024 | 506.00 | 506.30 | 486.00 | 488.40 | 487.45 | 140,761 |
| May 29, 2024 | 491.45 | 510.00 | 485.90 | 506.40 | 505.42 | 328,121 |
| May 28, 2024 | 515.00 | 515.00 | 486.95 | 493.35 | 492.39 | 284,320 |
| May 27, 2024 | 484.95 | 522.50 | 473.25 | 504.45 | 503.47 | 1,081,976 |
| May 24, 2024 | 482.00 | 494.90 | 478.10 | 481.10 | 480.17 | 271,386 |
| May 23, 2024 | 498.50 | 501.20 | 479.40 | 481.05 | 480.12 | 323,774 |
| May 22, 2024 | 462.05 | 507.00 | 460.15 | 497.20 | 496.24 | 2,097,722 |
| May 21, 2024 | 446.45 | 465.00 | 442.05 | 460.55 | 459.66 | 353,768 |
| May 17, 2024 | 438.85 | 454.40 | 434.00 | 450.00 | 449.13 | 1,081,943 |
| May 16, 2024 | 439.70 | 447.00 | 432.05 | 437.95 | 437.10 | 262,764 |
| May 15, 2024 | 415.60 | 447.60 | 415.60 | 439.70 | 438.85 | 891,164 |
| May 14, 2024 | 413.25 | 417.70 | 411.05 | 415.40 | 414.59 | 46,113 |
| May 13, 2024 | 407.00 | 417.50 | 404.75 | 413.15 | 412.35 | 45,707 |
| May 10, 2024 | 405.85 | 419.50 | 401.70 | 411.25 | 410.45 | 67,499 |
| May 9, 2024 | 421.00 | 426.70 | 404.80 | 406.95 | 406.16 | 58,439 |
| May 8, 2024 | 421.30 | 425.00 | 411.15 | 421.50 | 420.68 | 56,529 |
| May 7, 2024 | 415.10 | 427.95 | 410.00 | 422.30 | 421.48 | 158,409 |
| May 6, 2024 | 422.00 | 425.00 | 415.00 | 415.55 | 414.74 | 59,671 |
| May 3, 2024 | 428.25 | 434.65 | 415.00 | 419.40 | 418.59 | 100,723 |
| May 2, 2024 | 427.65 | 438.90 | 425.85 | 428.25 | 427.42 | 112,568 |
| Apr 30, 2024 | 437.40 | 437.65 | 425.00 | 427.65 | 426.82 | 82,867 |
| Apr 29, 2024 | 447.75 | 448.30 | 435.00 | 436.55 | 435.70 | 155,071 |
| Apr 26, 2024 | 416.00 | 456.70 | 415.95 | 443.35 | 442.49 | 1,646,521 |
| Apr 25, 2024 | 426.00 | 429.85 | 405.40 | 411.05 | 410.25 | 199,020 |
| Apr 24, 2024 | 423.80 | 431.00 | 420.25 | 427.45 | 426.62 | 81,071 |
| Apr 23, 2024 | 426.45 | 434.00 | 419.40 | 422.10 | 421.28 | 85,205 |
| Apr 22, 2024 | 418.20 | 429.00 | 416.80 | 425.15 | 424.33 | 112,487 |
| Apr 19, 2024 | 410.00 | 428.20 | 410.00 | 416.80 | 415.99 | 151,905 |
| Apr 18, 2024 | 406.00 | 439.00 | 406.00 | 417.60 | 416.79 | 248,163 |
| Apr 16, 2024 | 399.00 | 408.95 | 397.50 | 406.05 | 405.26 | 50,552 |
| Apr 15, 2024 | 402.00 | 404.90 | 395.20 | 401.80 | 401.02 | 54,342 |
| Apr 12, 2024 | 411.00 | 416.25 | 405.00 | 408.70 | 407.91 | 51,233 |
| Apr 10, 2024 | 406.60 | 413.50 | 403.00 | 412.15 | 411.35 | 55,798 |
| Apr 9, 2024 | 405.70 | 411.35 | 402.40 | 406.60 | 405.81 | 31,911 |
| Apr 8, 2024 | 412.30 | 414.65 | 403.80 | 405.70 | 404.91 | 33,362 |
| Apr 5, 2024 | 415.95 | 416.85 | 409.00 | 412.30 | 411.50 | 74,313 |
| Apr 4, 2024 | 416.00 | 421.25 | 408.40 | 409.90 | 409.11 | 70,205 |
| Apr 3, 2024 | 403.45 | 419.80 | 400.10 | 414.10 | 413.30 | 85,289 |
| Apr 2, 2024 | 402.10 | 408.45 | 402.10 | 403.50 | 402.72 | 50,363 |
| Apr 1, 2024 | 405.00 | 411.00 | 395.75 | 407.40 | 406.61 | 142,067 |
| Mar 28, 2024 | 368.40 | 417.00 | 368.40 | 401.10 | 400.32 | 541,666 |
| Mar 27, 2024 | 374.40 | 380.00 | 360.10 | 366.50 | 365.79 | 218,435 |
| Mar 26, 2024 | 381.50 | 382.95 | 370.00 | 372.45 | 371.73 | 100,279 |
| Mar 22, 2024 | 383.00 | 385.20 | 379.00 | 381.50 | 380.76 | 53,858 |
| Mar 21, 2024 | 388.60 | 390.55 | 381.00 | 383.25 | 382.51 | 115,036 |
| Mar 20, 2024 | 388.50 | 389.20 | 380.05 | 387.55 | 386.80 | 52,135 |
| Mar 19, 2024 | 389.25 | 392.50 | 383.50 | 388.75 | 388.00 | 118,196 |
| Mar 18, 2024 | 385.90 | 393.65 | 381.65 | 391.10 | 390.34 | 45,989 |
| Mar 15, 2024 | 380.25 | 392.25 | 374.05 | 387.00 | 386.25 | 63,661 |
| Mar 14, 2024 | 369.75 | 388.20 | 369.05 | 381.65 | 380.91 | 79,094 |
| Mar 13, 2024 | 373.35 | 378.00 | 362.05 | 369.75 | 369.03 | 135,022 |
| Mar 12, 2024 | 385.80 | 388.70 | 370.10 | 372.95 | 372.23 | 129,340 |
| Mar 11, 2024 | 393.05 | 394.95 | 385.60 | 387.50 | 386.75 | 55,995 |
| Mar 7, 2024 | 394.00 | 400.25 | 390.05 | 393.05 | 392.29 | 84,636 |
| Mar 6, 2024 | 398.50 | 399.60 | 390.00 | 393.95 | 393.19 | 74,721 |
| Mar 5, 2024 | 403.90 | 406.70 | 398.05 | 400.90 | 400.12 | 53,101 |
| Mar 4, 2024 | 409.00 | 413.75 | 400.00 | 405.40 | 404.61 | 90,524 |
| Mar 1, 2024 | 409.90 | 412.40 | 404.50 | 407.15 | 406.36 | 55,904 |
| Feb 29, 2024 | 408.30 | 411.50 | 401.00 | 409.95 | 409.16 | 84,709 |
| Feb 28, 2024 | 418.45 | 427.95 | 405.00 | 408.35 | 407.56 | 118,162 |
| Feb 27, 2024 | 423.15 | 425.25 | 412.10 | 419.05 | 418.24 | 87,516 |
| Feb 26, 2024 | 422.75 | 428.00 | 417.80 | 423.15 | 422.33 | 120,887 |
| Feb 23, 2024 | 434.50 | 434.50 | 418.00 | 421.95 | 421.13 | 125,373 |
| Feb 22, 2024 | 425.20 | 433.50 | 420.45 | 430.45 | 429.62 | 374,001 |
| Feb 21, 2024 | 400.80 | 425.00 | 398.80 | 420.35 | 419.54 | 447,848 |
| Feb 20, 2024 | 406.60 | 409.00 | 400.15 | 401.35 | 400.57 | 60,827 |
| Feb 19, 2024 | 406.75 | 411.10 | 405.00 | 406.55 | 405.76 | 100,380 |
| Feb 16, 2024 | 397.25 | 409.00 | 396.60 | 406.60 | 405.81 | 148,791 |
| Feb 15, 2024 | 400.00 | 401.60 | 394.30 | 397.25 | 396.48 | 56,767 |
| Feb 14, 2024 | 391.95 | 401.70 | 389.20 | 399.70 | 398.93 | 70,690 |
| Feb 13, 2024 | 389.05 | 396.00 | 380.00 | 392.55 | 391.79 | 68,596 |
| Feb 12, 2024 | 395.00 | 398.45 | 384.05 | 388.70 | 387.95 | 91,869 |
| Feb 9, 2024 | 396.00 | 398.95 | 389.25 | 395.55 | 394.78 | 105,918 |
| Feb 8, 2024 | 397.10 | 406.00 | 393.60 | 399.60 | 398.83 | 237,870 |
| Feb 7, 2024 | 398.45 | 403.95 | 394.40 | 397.15 | 396.38 | 110,958 |
| Feb 6, 2024 | 398.90 | 409.90 | 395.00 | 398.20 | 397.43 | 105,157 |
| Feb 5, 2024 | 398.00 | 401.45 | 395.10 | 396.35 | 395.58 | 65,997 |
| Feb 2, 2024 | 403.00 | 404.00 | 395.00 | 397.70 | 396.93 | 117,179 |
| Feb 1, 2024 | 408.00 | 413.15 | 397.30 | 398.60 | 397.83 | 131,727 |
| Jan 31, 2024 | 407.65 | 412.95 | 403.30 | 405.35 | 404.56 | 79,091 |
| Jan 30, 2024 | 410.45 | 411.05 | 405.50 | 408.95 | 408.16 | 86,433 |
| Jan 29, 2024 | 413.05 | 419.50 | 409.00 | 410.35 | 409.55 | 193,930 |
| Jan 25, 2024 | 405.00 | 413.90 | 404.00 | 408.70 | 407.91 | 111,915 |
| Jan 24, 2024 | 403.65 | 415.00 | 400.00 | 404.50 | 403.72 | 188,708 |
| Jan 23, 2024 | 403.95 | 407.00 | 397.00 | 403.65 | 402.87 | 87,512 |
| Jan 19, 2024 | 403.90 | 411.20 | 398.20 | 399.95 | 399.17 | 103,153 |
| Jan 18, 2024 | 399.45 | 405.85 | 391.00 | 403.90 | 403.12 | 84,191 |
| Jan 17, 2024 | 395.10 | 406.10 | 395.10 | 399.45 | 398.68 | 73,617 |