Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
393.00
+8.95
+(2.33%)
At close: February 21 at 3:29:05 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 371.20 | 399.25 | 371.20 | 393.00 | 393.00 | 315 |
| Feb 20, 2025 | 379.90 | 394.95 | 358.85 | 384.05 | 384.05 | 372 |
| Feb 19, 2025 | 330.05 | 377.90 | 330.05 | 363.80 | 363.80 | 2,870 |
| Feb 18, 2025 | 337.25 | 342.50 | 328.00 | 334.40 | 334.40 | 1,639 |
| Feb 17, 2025 | 350.00 | 363.00 | 340.00 | 349.10 | 349.10 | 3,687 |
| Feb 14, 2025 | 364.75 | 366.00 | 352.00 | 360.15 | 360.15 | 3,444 |
| Feb 13, 2025 | 367.60 | 390.00 | 358.20 | 364.75 | 364.75 | 1,713 |
| Feb 12, 2025 | 380.00 | 380.00 | 340.00 | 367.60 | 367.60 | 1,148 |
| Feb 11, 2025 | 356.45 | 358.55 | 347.20 | 350.95 | 350.95 | 1,552 |
| Feb 10, 2025 | 398.00 | 398.00 | 355.55 | 371.05 | 371.05 | 4,186 |
| Feb 7, 2025 | 397.60 | 400.55 | 397.60 | 400.55 | 400.55 | 5 |
| Feb 6, 2025 | 398.00 | 398.00 | 394.75 | 395.60 | 395.60 | 22 |
| Feb 5, 2025 | 425.00 | 425.00 | 394.10 | 394.10 | 394.10 | 207 |
| Feb 4, 2025 | 397.00 | 399.75 | 393.05 | 397.90 | 397.90 | 167 |
| Feb 3, 2025 | 484.80 | 484.80 | 392.80 | 393.10 | 393.10 | 819 |
| Feb 1, 2025 | 405.00 | 419.45 | 390.95 | 412.05 | 412.05 | 835 |
| Jan 31, 2025 | 393.00 | 415.00 | 385.95 | 407.90 | 407.90 | 827 |
| Jan 30, 2025 | 398.15 | 400.05 | 391.00 | 396.30 | 396.30 | 239 |
| Jan 29, 2025 | 383.95 | 389.00 | 378.00 | 378.00 | 378.00 | 1,762 |
| Jan 28, 2025 | 376.00 | 381.05 | 360.95 | 374.80 | 374.80 | 2,258 |
| Jan 27, 2025 | 423.90 | 423.90 | 370.00 | 374.90 | 374.90 | 8,734 |
| Jan 24, 2025 | 405.35 | 405.35 | 392.00 | 394.05 | 394.05 | 1,807 |
| Jan 23, 2025 | 406.40 | 415.00 | 404.50 | 405.35 | 405.35 | 864 |
| Jan 22, 2025 | 422.00 | 422.00 | 394.95 | 406.40 | 406.40 | 949 |
| Jan 21, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 4 |
| Jan 20, 2025 | 417.00 | 422.10 | 408.95 | 412.80 | 412.80 | 350 |
| Jan 17, 2025 | 423.75 | 431.40 | 414.75 | 420.35 | 420.35 | 663 |
| Jan 16, 2025 | 425.00 | 425.00 | 420.85 | 424.80 | 424.80 | 269 |
| Jan 15, 2025 | 420.00 | 423.05 | 413.60 | 414.45 | 414.45 | 482 |
| Jan 14, 2025 | 406.20 | 422.45 | 406.20 | 420.95 | 420.95 | 256 |
| Jan 13, 2025 | 415.15 | 421.95 | 402.00 | 406.15 | 406.15 | 2,182 |
| Jan 10, 2025 | 434.00 | 443.65 | 415.15 | 416.85 | 416.85 | 1,685 |
| Jan 9, 2025 | 441.10 | 499.95 | 430.05 | 443.70 | 443.70 | 229 |
| Jan 8, 2025 | 443.00 | 445.00 | 436.00 | 437.60 | 437.60 | 577 |
| Jan 7, 2025 | 448.00 | 448.60 | 430.50 | 447.00 | 447.00 | 1,649 |
| Jan 6, 2025 | 455.00 | 459.60 | 445.00 | 445.15 | 445.15 | 354 |
| Jan 3, 2025 | 461.15 | 463.45 | 454.60 | 455.50 | 455.50 | 422 |
| Jan 2, 2025 | 465.00 | 466.85 | 454.35 | 457.55 | 457.55 | 2,980 |
| Jan 1, 2025 | 457.85 | 476.25 | 448.00 | 469.25 | 469.25 | 2,773 |
| Dec 31, 2024 | 431.15 | 466.85 | 421.00 | 455.90 | 455.90 | 2,275 |
| Dec 30, 2024 | 438.20 | 439.00 | 425.20 | 431.15 | 431.15 | 1,263 |
| Dec 27, 2024 | 435.50 | 452.00 | 429.50 | 440.10 | 440.10 | 400 |
| Dec 26, 2024 | 452.10 | 452.10 | 429.60 | 433.40 | 433.40 | 2,153 |
| Dec 24, 2024 | 450.00 | 455.25 | 438.00 | 442.55 | 442.55 | 841 |
| Dec 23, 2024 | 459.05 | 461.40 | 442.45 | 453.85 | 453.85 | 887 |
| Dec 20, 2024 | 502.45 | 502.45 | 452.25 | 457.35 | 457.35 | 124 |
| Dec 19, 2024 | 473.00 | 476.25 | 465.40 | 467.85 | 467.85 | 381 |
| Dec 18, 2024 | 473.70 | 473.70 | 469.00 | 469.00 | 469.00 | 885 |
| Dec 17, 2024 | 485.00 | 485.00 | 469.00 | 473.20 | 473.20 | 1,063 |
| Dec 16, 2024 | 486.75 | 488.25 | 479.00 | 479.40 | 479.40 | 664 |
| Dec 13, 2024 | 568.00 | 568.00 | 478.00 | 484.40 | 484.40 | 1,010 |
| Dec 12, 2024 | 488.40 | 489.80 | 484.00 | 486.50 | 486.50 | 719 |
| Dec 11, 2024 | 486.60 | 491.15 | 481.00 | 491.15 | 491.15 | 3,159 |
| Dec 10, 2024 | 491.25 | 492.45 | 487.00 | 490.25 | 490.25 | 1,001 |
| Dec 9, 2024 | 495.30 | 499.35 | 486.75 | 494.35 | 494.35 | 567 |
| Dec 6, 2024 | 494.10 | 497.90 | 483.10 | 485.55 | 485.55 | 479 |
| Dec 5, 2024 | 506.95 | 506.95 | 491.95 | 494.05 | 494.05 | 141 |
| Dec 4, 2024 | 505.60 | 506.20 | 496.80 | 501.25 | 501.25 | 474 |
| Dec 3, 2024 | 485.00 | 536.00 | 485.00 | 496.80 | 496.80 | 7,705 |
| Dec 2, 2024 | 485.20 | 488.35 | 474.00 | 478.10 | 478.10 | 1,410 |
| Nov 29, 2024 | 477.50 | 480.30 | 462.95 | 477.75 | 477.75 | 3,045 |
| Nov 28, 2024 | 480.10 | 486.05 | 475.00 | 477.50 | 477.50 | 974 |
| Nov 27, 2024 | 481.10 | 489.70 | 476.60 | 480.55 | 480.55 | 911 |
| Nov 26, 2024 | 485.40 | 485.40 | 475.00 | 479.40 | 479.40 | 564 |
| Nov 25, 2024 | 512.80 | 512.85 | 480.70 | 485.40 | 485.40 | 306 |
| Nov 22, 2024 | 480.15 | 486.00 | 475.00 | 476.40 | 476.40 | 754 |
| Nov 21, 2024 | 485.45 | 487.55 | 472.35 | 480.25 | 480.25 | 264 |
| Nov 19, 2024 | 497.10 | 497.10 | 485.00 | 485.00 | 485.00 | 207 |
| Nov 18, 2024 | 493.85 | 505.40 | 474.20 | 487.00 | 487.00 | 1,425 |
| Nov 14, 2024 | 500.00 | 500.00 | 491.00 | 494.15 | 494.15 | 650 |
| Nov 13, 2024 | 526.20 | 526.20 | 496.60 | 499.15 | 499.15 | 379 |
| Nov 12, 2024 | 540.90 | 541.75 | 501.00 | 503.55 | 503.55 | 2,474 |
| Nov 11, 2024 | 560.00 | 560.00 | 525.50 | 541.35 | 541.35 | 7,465 |
| Nov 8, 2024 | 580.00 | 611.65 | 578.05 | 599.50 | 599.50 | 1,116 |
| Nov 7, 2024 | 585.15 | 589.95 | 581.90 | 586.85 | 586.85 | 92 |
| Nov 6, 2024 | 580.00 | 593.60 | 571.55 | 592.30 | 592.30 | 977 |
| Nov 4, 2024 | 590.00 | 590.00 | 562.05 | 566.65 | 566.65 | 456 |
| Nov 1, 2024 | 567.40 | 591.90 | 567.10 | 577.25 | 577.25 | 426 |
| Oct 31, 2024 | 568.00 | 576.20 | 565.00 | 567.40 | 567.40 | 300 |
| Oct 29, 2024 | 526.00 | 551.85 | 526.00 | 546.45 | 546.45 | 123 |
| Oct 28, 2024 | 540.95 | 550.55 | 530.95 | 541.20 | 541.20 | 551 |
| Oct 25, 2024 | 555.00 | 555.40 | 540.00 | 555.40 | 555.40 | 227 |
| Oct 24, 2024 | 570.00 | 574.50 | 550.00 | 559.60 | 559.60 | 1,309 |
| Oct 23, 2024 | 551.50 | 580.00 | 551.20 | 576.40 | 576.40 | 1,461 |
| Oct 22, 2024 | 581.05 | 581.05 | 546.20 | 551.50 | 551.50 | 2,110 |
| Oct 21, 2024 | 615.00 | 615.00 | 584.40 | 586.35 | 586.35 | 431 |
| Oct 18, 2024 | 603.00 | 620.00 | 559.10 | 615.10 | 615.10 | 1,403 |
| Oct 17, 2024 | 631.50 | 635.30 | 612.15 | 614.65 | 614.65 | 1,234 |
| Oct 16, 2024 | 600.00 | 648.00 | 600.00 | 635.40 | 635.40 | 4,660 |
| Oct 15, 2024 | 612.60 | 620.00 | 598.25 | 609.20 | 609.20 | 1,266 |
| Oct 14, 2024 | 623.85 | 623.85 | 590.10 | 592.55 | 592.55 | 90 |
| Oct 11, 2024 | 626.90 | 626.90 | 590.65 | 600.85 | 600.85 | 1,265 |
| Oct 10, 2024 | 585.55 | 625.85 | 582.85 | 618.60 | 618.60 | 2,939 |
| Oct 9, 2024 | 575.65 | 602.60 | 572.80 | 588.55 | 588.55 | 691 |
| Oct 8, 2024 | 569.90 | 572.90 | 552.60 | 564.85 | 564.85 | 1,333 |
| Oct 7, 2024 | 594.00 | 594.00 | 562.15 | 564.15 | 564.15 | 2,243 |
| Oct 4, 2024 | 585.05 | 612.55 | 585.05 | 594.75 | 594.75 | 1,199 |
| Oct 3, 2024 | 613.05 | 617.05 | 596.55 | 599.50 | 599.50 | 1,935 |
| Oct 1, 2024 | 600.05 | 620.00 | 598.90 | 617.25 | 617.25 | 4,323 |
| Sep 30, 2024 | 602.00 | 608.65 | 595.85 | 601.45 | 601.45 | 143 |
| Sep 27, 2024 | 605.95 | 609.00 | 601.95 | 602.25 | 602.25 | 723 |
| Sep 26, 2024 | 600.00 | 610.30 | 600.00 | 605.65 | 605.65 | 566 |
| Sep 25, 2024 | 609.55 | 612.65 | 606.05 | 609.00 | 609.00 | 705 |
| Sep 24, 2024 | 610.85 | 618.40 | 605.50 | 609.55 | 609.55 | 933 |
| Sep 23, 2024 | 613.65 | 625.45 | 604.45 | 604.70 | 604.70 | 615 |
| Sep 20, 2024 | 605.10 | 607.30 | 598.50 | 601.60 | 601.60 | 875 |
| Sep 19, 2024 | 609.75 | 609.75 | 590.30 | 598.45 | 598.45 | 1,156 |
| Sep 18, 2024 | 619.65 | 620.40 | 602.00 | 604.70 | 604.70 | 1,371 |
| Sep 17, 2024 | 628.75 | 628.75 | 618.30 | 624.80 | 624.80 | 570 |
| Sep 16, 2024 | 623.30 | 631.80 | 623.00 | 629.45 | 629.45 | 86 |
| Sep 13, 2024 | 627.65 | 644.10 | 623.20 | 631.10 | 631.10 | 1,275 |
| Sep 12, 2024 | 633.40 | 633.40 | 623.30 | 624.60 | 624.60 | 261 |
| Sep 11, 2024 | 620.45 | 636.55 | 618.65 | 629.60 | 629.60 | 1,283 |
| Sep 10, 2024 | 611.90 | 618.45 | 607.30 | 609.65 | 609.65 | 361 |
| Sep 9, 2024 | 614.80 | 618.00 | 600.75 | 608.05 | 608.05 | 305 |
| Sep 6, 2024 | 629.30 | 632.20 | 617.50 | 617.50 | 617.50 | 319 |
| Sep 5, 2024 | 629.55 | 635.85 | 621.05 | 623.70 | 623.70 | 567 |
| Sep 4, 2024 | 600.10 | 635.95 | 600.10 | 628.40 | 628.40 | 975 |
| Sep 3, 2024 | 644.30 | 645.65 | 635.00 | 641.20 | 641.20 | 1,067 |
| Sep 2, 2024 | 642.00 | 654.45 | 626.60 | 642.40 | 642.40 | 1,268 |
| Aug 30, 2024 | 641.95 | 643.50 | 634.95 | 640.35 | 640.35 | 1,177 |
| Aug 29, 2024 | 653.70 | 659.25 | 632.80 | 639.25 | 639.25 | 1,122 |
| Aug 28, 2024 | 641.00 | 654.35 | 637.75 | 640.35 | 640.35 | 728 |
| Aug 26, 2024 | 632.10 | 646.00 | 626.60 | 644.00 | 644.00 | 1,244 |
| Aug 23, 2024 | 630.10 | 637.85 | 619.70 | 623.20 | 623.20 | 1,048 |
| Aug 22, 2024 | 621.95 | 642.05 | 616.95 | 633.30 | 633.30 | 2,819 |
| Aug 21, 2024 | 615.00 | 624.00 | 611.85 | 616.30 | 616.30 | 999 |
| Aug 20, 2024 | 617.00 | 621.30 | 608.05 | 610.50 | 610.50 | 436 |
| Aug 19, 2024 | 585.15 | 618.00 | 585.15 | 616.55 | 616.55 | 3,567 |
| Aug 16, 2024 | 589.75 | 605.10 | 576.50 | 589.15 | 589.15 | 6,319 |
| Aug 14, 2024 | 592.05 | 598.45 | 585.05 | 589.75 | 589.75 | 589 |
| Aug 13, 2024 | 599.05 | 619.00 | 597.00 | 598.10 | 598.10 | 1,269 |
| Aug 12, 2024 | 664.00 | 664.00 | 581.00 | 597.50 | 597.50 | 473 |
| Aug 9, 2024 | 598.00 | 608.35 | 594.50 | 596.80 | 596.80 | 661 |
| Aug 8, 2024 | 606.50 | 619.10 | 598.50 | 605.80 | 605.80 | 890 |
| Aug 7, 2024 | 645.00 | 645.00 | 595.20 | 599.35 | 599.35 | 1,046 |
| Aug 6, 2024 | 628.10 | 628.10 | 594.90 | 595.70 | 595.70 | 523 |
| Aug 5, 2024 | 580.00 | 621.60 | 580.00 | 601.05 | 601.05 | 3,432 |
| Aug 2, 2024 | 610.05 | 631.50 | 610.05 | 624.35 | 624.35 | 224 |
| Aug 1, 2024 | 641.00 | 644.50 | 629.95 | 635.45 | 635.45 | 2,244 |
| Jul 31, 2024 | 642.00 | 642.00 | 613.25 | 619.25 | 619.25 | 2,721 |
| Jul 30, 2024 | 619.75 | 635.70 | 618.40 | 631.85 | 631.85 | 1,217 |
| Jul 29, 2024 | 617.75 | 624.00 | 612.90 | 616.45 | 616.45 | 665 |
| Jul 26, 2024 | 617.20 | 630.00 | 613.60 | 622.70 | 622.70 | 1,448 |
| Jul 25, 2024 | 615.00 | 623.35 | 613.55 | 617.20 | 617.20 | 669 |
| Jul 24, 2024 | 7.00 Dividend | |||||
| Jul 24, 2024 | 614.00 | 630.00 | 606.25 | 610.90 | 610.90 | 981 |
| Jul 23, 2024 | 632.15 | 636.60 | 609.60 | 617.70 | 610.70 | 2,312 |
| Jul 22, 2024 | 617.95 | 633.00 | 617.95 | 631.70 | 624.54 | 2,597 |
| Jul 19, 2024 | 632.95 | 640.35 | 614.00 | 620.05 | 613.02 | 2,146 |
| Jul 18, 2024 | 643.70 | 652.80 | 631.85 | 633.35 | 626.17 | 1,161 |
| Jul 16, 2024 | 635.05 | 646.00 | 635.00 | 642.60 | 635.32 | 1,099 |
| Jul 15, 2024 | 658.05 | 658.05 | 631.30 | 633.90 | 626.72 | 651 |
| Jul 12, 2024 | 658.00 | 674.70 | 620.00 | 629.75 | 622.61 | 4,684 |
| Jul 11, 2024 | 652.60 | 664.85 | 652.40 | 657.20 | 649.75 | 663 |
| Jul 10, 2024 | 660.65 | 665.85 | 645.00 | 656.60 | 649.16 | 1,935 |
| Jul 9, 2024 | 673.95 | 674.00 | 657.90 | 660.65 | 653.16 | 2,440 |
| Jul 8, 2024 | 656.30 | 690.45 | 656.30 | 674.25 | 666.61 | 4,268 |
| Jul 5, 2024 | 652.45 | 658.95 | 646.05 | 657.60 | 650.15 | 853 |
| Jul 4, 2024 | 657.80 | 659.40 | 645.00 | 648.85 | 641.50 | 1,010 |
| Jul 3, 2024 | 652.65 | 674.65 | 652.65 | 655.75 | 648.32 | 1,121 |
| Jul 2, 2024 | 648.45 | 667.65 | 648.40 | 661.15 | 653.66 | 4,187 |
| Jul 1, 2024 | 658.30 | 674.75 | 640.35 | 644.70 | 637.39 | 2,683 |
| Jun 28, 2024 | 650.00 | 679.85 | 641.15 | 645.35 | 638.04 | 4,852 |
| Jun 27, 2024 | 672.10 | 672.10 | 648.40 | 651.20 | 643.82 | 879 |
| Jun 26, 2024 | 672.60 | 673.95 | 654.70 | 665.95 | 658.40 | 687 |
| Jun 25, 2024 | 690.00 | 690.00 | 668.45 | 670.00 | 662.41 | 921 |
| Jun 24, 2024 | 674.00 | 693.65 | 660.05 | 684.75 | 676.99 | 5,690 |
| Jun 21, 2024 | 627.00 | 689.60 | 627.00 | 675.80 | 668.14 | 7,406 |
| Jun 20, 2024 | 616.85 | 647.95 | 616.85 | 628.40 | 621.28 | 2,767 |
| Jun 19, 2024 | 624.00 | 626.35 | 606.95 | 611.55 | 604.62 | 1,504 |
| Jun 18, 2024 | 641.05 | 648.55 | 615.00 | 619.75 | 612.73 | 2,375 |
| Jun 14, 2024 | 645.40 | 645.90 | 635.65 | 640.80 | 633.54 | 413 |
| Jun 13, 2024 | 640.25 | 643.70 | 632.50 | 642.85 | 635.57 | 1,295 |
| Jun 12, 2024 | 614.45 | 637.50 | 614.45 | 634.40 | 627.21 | 5,645 |
| Jun 11, 2024 | 602.90 | 619.35 | 602.90 | 611.55 | 604.62 | 939 |
| Jun 10, 2024 | 588.45 | 599.00 | 580.00 | 595.85 | 589.10 | 3,547 |
| Jun 7, 2024 | 585.50 | 593.95 | 579.80 | 584.70 | 578.07 | 2,694 |
| Jun 6, 2024 | 580.20 | 595.10 | 576.90 | 581.50 | 574.91 | 629 |
| Jun 5, 2024 | 592.00 | 592.00 | 556.05 | 575.50 | 568.98 | 5,418 |
| Jun 4, 2024 | 591.00 | 592.15 | 564.00 | 576.90 | 570.36 | 2,899 |
| Jun 3, 2024 | 614.75 | 614.75 | 592.05 | 600.70 | 593.89 | 1,006 |
| May 31, 2024 | 610.85 | 615.60 | 588.75 | 606.00 | 599.13 | 6,817 |
| May 30, 2024 | 609.55 | 622.40 | 606.05 | 608.40 | 601.51 | 1,892 |
| May 29, 2024 | 630.00 | 630.00 | 607.50 | 621.95 | 614.90 | 1,249 |
| May 28, 2024 | 635.00 | 638.80 | 616.05 | 622.90 | 615.84 | 584 |
| May 27, 2024 | 619.00 | 634.00 | 616.80 | 626.25 | 619.15 | 2,412 |
| May 24, 2024 | 620.00 | 625.10 | 616.10 | 624.30 | 617.23 | 818 |
| May 23, 2024 | 625.05 | 636.35 | 619.20 | 622.50 | 615.45 | 3,781 |
| May 22, 2024 | 635.95 | 646.65 | 618.60 | 624.25 | 617.18 | 2,823 |
| May 21, 2024 | 698.85 | 698.85 | 608.05 | 631.95 | 624.79 | 28,341 |
| May 17, 2024 | 700.00 | 746.00 | 688.50 | 738.55 | 730.18 | 5,370 |
| May 16, 2024 | 685.00 | 698.95 | 669.90 | 691.35 | 683.52 | 4,036 |
| May 15, 2024 | 653.35 | 685.70 | 653.25 | 681.20 | 673.48 | 1,166 |
| May 14, 2024 | 644.60 | 655.85 | 638.80 | 640.75 | 633.49 | 409 |
| May 13, 2024 | 646.90 | 646.90 | 617.35 | 633.45 | 626.27 | 622 |
| May 10, 2024 | 642.70 | 659.40 | 634.00 | 649.10 | 641.74 | 1,200 |
| May 9, 2024 | 654.20 | 657.55 | 640.00 | 643.35 | 636.06 | 693 |
| May 8, 2024 | 638.00 | 669.00 | 633.00 | 662.15 | 654.65 | 2,194 |
| May 7, 2024 | 661.50 | 669.00 | 634.40 | 651.25 | 643.87 | 1,880 |
| May 6, 2024 | 696.30 | 696.30 | 643.45 | 658.65 | 651.19 | 1,953 |
| May 3, 2024 | 681.85 | 682.00 | 658.45 | 666.30 | 658.75 | 2,887 |
| May 2, 2024 | 697.90 | 701.95 | 660.80 | 673.35 | 665.72 | 5,881 |
| Apr 30, 2024 | 658.50 | 696.00 | 658.50 | 681.70 | 673.97 | 7,386 |
| Apr 29, 2024 | 650.00 | 665.40 | 637.45 | 638.30 | 631.07 | 751 |
| Apr 26, 2024 | 664.45 | 671.15 | 641.05 | 649.60 | 642.24 | 1,051 |
| Apr 25, 2024 | 647.30 | 655.75 | 634.70 | 653.85 | 646.44 | 590 |
| Apr 24, 2024 | 640.45 | 644.15 | 632.00 | 638.25 | 631.02 | 1,411 |
| Apr 23, 2024 | 637.95 | 654.95 | 627.00 | 631.55 | 624.39 | 905 |
| Apr 22, 2024 | 642.50 | 643.25 | 626.50 | 630.80 | 623.65 | 1,121 |
| Apr 19, 2024 | 631.65 | 643.00 | 618.70 | 629.45 | 622.32 | 1,733 |
| Apr 18, 2024 | 662.85 | 667.95 | 636.30 | 641.45 | 634.18 | 394 |
| Apr 16, 2024 | 645.85 | 664.40 | 644.10 | 654.80 | 647.38 | 2,273 |
| Apr 15, 2024 | 642.75 | 676.15 | 630.00 | 651.05 | 643.67 | 2,206 |
| Apr 12, 2024 | 667.30 | 671.00 | 645.85 | 657.70 | 650.25 | 3,136 |
| Apr 10, 2024 | 687.95 | 687.95 | 664.25 | 672.85 | 665.23 | 5,257 |
| Apr 9, 2024 | 677.80 | 709.00 | 671.00 | 688.45 | 680.65 | 7,734 |
| Apr 8, 2024 | 613.95 | 696.50 | 605.55 | 664.50 | 656.97 | 16,778 |
| Apr 5, 2024 | 601.10 | 611.00 | 590.95 | 608.10 | 601.21 | 756 |
| Apr 4, 2024 | 619.45 | 619.45 | 593.65 | 602.90 | 596.07 | 3,840 |
| Apr 3, 2024 | 592.25 | 610.95 | 591.60 | 607.30 | 600.42 | 8,262 |
| Apr 2, 2024 | 581.20 | 598.80 | 575.65 | 592.60 | 585.88 | 686 |
| Apr 1, 2024 | 554.85 | 586.85 | 554.80 | 581.20 | 574.61 | 857 |
| Mar 28, 2024 | 542.00 | 549.70 | 535.10 | 540.65 | 534.52 | 2,441 |
| Mar 27, 2024 | 557.85 | 557.85 | 529.30 | 537.40 | 531.31 | 1,252 |
| Mar 26, 2024 | 510.05 | 549.25 | 510.05 | 536.50 | 530.42 | 2,085 |
| Mar 22, 2024 | 521.15 | 545.00 | 517.30 | 538.10 | 532.00 | 1,295 |
| Mar 21, 2024 | 521.00 | 526.45 | 515.75 | 525.00 | 519.05 | 891 |
| Mar 20, 2024 | 514.50 | 514.55 | 496.50 | 510.75 | 504.96 | 357 |
| Mar 19, 2024 | 517.50 | 526.75 | 503.85 | 512.70 | 506.89 | 524 |
| Mar 18, 2024 | 501.35 | 517.00 | 489.80 | 512.25 | 506.45 | 1,491 |
| Mar 15, 2024 | 502.65 | 505.35 | 489.95 | 496.25 | 490.63 | 505 |
| Mar 14, 2024 | 470.10 | 513.65 | 469.80 | 501.90 | 496.21 | 5,053 |
| Mar 13, 2024 | 515.05 | 515.05 | 476.60 | 482.70 | 477.23 | 3,104 |
| Mar 12, 2024 | 530.65 | 530.65 | 511.25 | 514.30 | 508.47 | 6,254 |
| Mar 11, 2024 | 544.05 | 544.05 | 520.00 | 529.90 | 523.90 | 1,092 |
| Mar 7, 2024 | 543.65 | 545.15 | 528.00 | 543.45 | 537.29 | 1,786 |
| Mar 6, 2024 | 539.35 | 542.10 | 520.50 | 532.95 | 526.91 | 3,341 |
| Mar 5, 2024 | 557.55 | 559.25 | 536.00 | 539.10 | 532.99 | 4,453 |
| Mar 4, 2024 | 561.25 | 563.95 | 548.00 | 559.05 | 552.71 | 4,091 |
| Mar 1, 2024 | 574.90 | 574.90 | 547.50 | 549.80 | 543.57 | 1,879 |
| Feb 29, 2024 | 556.10 | 565.80 | 545.00 | 563.90 | 557.51 | 4,644 |
| Feb 28, 2024 | 568.35 | 571.15 | 551.75 | 560.95 | 554.59 | 2,827 |
| Feb 27, 2024 | 577.80 | 581.85 | 561.15 | 566.25 | 559.83 | 1,039 |
| Feb 26, 2024 | 582.95 | 583.40 | 566.00 | 574.75 | 568.24 | 1,588 |
| Feb 23, 2024 | 577.35 | 599.00 | 577.35 | 592.00 | 585.29 | 6,047 |
| Feb 22, 2024 | 582.15 | 597.80 | 570.00 | 575.75 | 569.23 | 1,636 |
| Feb 21, 2024 | 603.00 | 607.00 | 585.00 | 586.55 | 579.90 | 3,723 |