At close: 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 163.06 | 168.00 | 157.22 | 165.16 | 165.16 | 693,288 |
| Oct 25, 2024 | 173.98 | 175.45 | 164.00 | 166.29 | 166.29 | 376,459 |
| Oct 24, 2024 | 180.15 | 181.43 | 172.55 | 174.28 | 174.28 | 213,697 |
| Oct 23, 2024 | 175.11 | 183.47 | 171.75 | 179.79 | 179.79 | 354,114 |
| Oct 22, 2024 | 185.30 | 186.20 | 173.25 | 175.11 | 175.11 | 421,147 |
| Oct 21, 2024 | 193.00 | 194.00 | 184.20 | 186.34 | 186.34 | 278,333 |
| Oct 18, 2024 | 190.07 | 195.65 | 184.91 | 193.17 | 193.17 | 363,404 |
| Oct 17, 2024 | 201.90 | 202.79 | 188.50 | 190.89 | 190.89 | 486,361 |
| Oct 16, 2024 | 193.00 | 203.05 | 192.99 | 200.89 | 200.89 | 552,882 |
| Oct 15, 2024 | 194.30 | 196.90 | 191.35 | 194.23 | 194.23 | 284,493 |
| Oct 14, 2024 | 198.16 | 201.00 | 193.21 | 194.26 | 194.26 | 372,357 |
| Oct 11, 2024 | 201.85 | 201.94 | 195.76 | 196.59 | 196.59 | 347,231 |
| Oct 10, 2024 | 206.68 | 209.00 | 199.94 | 202.05 | 202.05 | 460,050 |
| Oct 9, 2024 | 215.00 | 215.33 | 205.00 | 205.89 | 205.89 | 442,293 |
| Oct 8, 2024 | 194.49 | 214.00 | 192.21 | 210.78 | 210.78 | 796,570 |
| Oct 7, 2024 | 220.05 | 221.50 | 190.65 | 193.73 | 193.73 | 984,200 |
| Oct 4, 2024 | 220.99 | 226.61 | 214.10 | 218.37 | 218.37 | 549,885 |
| Oct 3, 2024 | 224.55 | 228.24 | 217.65 | 220.40 | 220.40 | 553,157 |
| Oct 1, 2024 | 237.50 | 242.00 | 228.00 | 229.72 | 229.72 | 653,701 |
| Sep 30, 2024 | 229.40 | 244.00 | 229.40 | 236.69 | 236.69 | 1,335,295 |
| Sep 27, 2024 | 226.25 | 235.90 | 223.99 | 227.70 | 227.70 | 1,211,913 |
| Sep 26, 2024 | 220.26 | 226.40 | 213.63 | 224.56 | 224.56 | 792,316 |
| Sep 25, 2024 | 224.00 | 225.19 | 217.55 | 220.42 | 220.42 | 335,281 |
| Sep 24, 2024 | 219.46 | 230.97 | 214.80 | 223.41 | 223.41 | 849,690 |
| Sep 23, 2024 | 223.70 | 223.70 | 216.00 | 218.27 | 218.27 | 338,250 |
| Sep 20, 2024 | 224.10 | 227.99 | 219.32 | 221.14 | 221.14 | 340,632 |
| Sep 19, 2024 | 228.00 | 236.30 | 215.00 | 222.51 | 222.51 | 946,240 |
| Sep 18, 2024 | 230.00 | 236.90 | 221.20 | 227.63 | 227.63 | 726,426 |
| Sep 17, 2024 | 0.50 Dividend | |||||
| Sep 17, 2024 | 237.31 | 242.20 | 228.05 | 229.74 | 229.74 | 779,044 |
| Sep 16, 2024 | 229.90 | 246.02 | 224.72 | 242.74 | 242.24 | 1,238,573 |
| Sep 13, 2024 | 219.70 | 233.80 | 213.15 | 228.48 | 228.01 | 1,734,042 |
| Sep 12, 2024 | 216.70 | 221.77 | 209.02 | 216.03 | 215.59 | 793,994 |
| Sep 11, 2024 | 223.88 | 223.88 | 212.37 | 214.47 | 214.03 | 940,215 |
| Sep 10, 2024 | 239.48 | 241.00 | 221.20 | 224.33 | 223.87 | 3,092,516 |
| Sep 9, 2024 | 215.49 | 248.40 | 212.90 | 230.38 | 229.91 | 11,875,174 |
| Sep 6, 2024 | 196.91 | 212.44 | 196.11 | 208.77 | 208.34 | 2,773,174 |
| Sep 5, 2024 | 203.50 | 207.60 | 196.43 | 197.98 | 197.57 | 2,023,190 |
| Sep 4, 2024 | 190.48 | 201.80 | 186.81 | 199.01 | 198.60 | 3,919,514 |
| Sep 3, 2024 | 185.10 | 192.58 | 181.51 | 190.77 | 190.38 | 2,512,678 |
| Sep 2, 2024 | 176.28 | 192.44 | 175.20 | 183.82 | 183.44 | 3,865,823 |
| Aug 30, 2024 | 167.80 | 184.00 | 167.51 | 175.08 | 174.72 | 5,320,999 |
| Aug 29, 2024 | 169.00 | 169.00 | 162.35 | 163.77 | 163.43 | 227,312 |
| Aug 28, 2024 | 169.00 | 172.21 | 166.50 | 167.55 | 167.20 | 303,848 |
| Aug 27, 2024 | 165.50 | 174.00 | 165.50 | 168.36 | 168.01 | 517,693 |
| Aug 26, 2024 | 169.38 | 170.54 | 164.30 | 166.72 | 166.38 | 319,706 |
| Aug 23, 2024 | 176.00 | 176.00 | 166.68 | 167.83 | 167.48 | 700,403 |
| Aug 22, 2024 | 174.65 | 180.00 | 173.59 | 175.59 | 175.23 | 603,719 |
| Aug 21, 2024 | 178.00 | 182.00 | 174.30 | 175.15 | 174.79 | 1,150,419 |
| Aug 20, 2024 | 172.40 | 179.00 | 168.97 | 174.96 | 174.60 | 1,293,034 |
| Aug 19, 2024 | 162.95 | 177.80 | 162.95 | 170.66 | 170.31 | 1,186,935 |
| Aug 16, 2024 | 165.75 | 168.14 | 161.02 | 161.85 | 161.52 | 291,044 |
| Aug 14, 2024 | 158.10 | 170.00 | 154.21 | 163.00 | 162.66 | 2,114,192 |
| Aug 13, 2024 | 167.75 | 167.88 | 157.01 | 157.81 | 157.48 | 822,718 |
| Aug 12, 2024 | 172.90 | 174.90 | 165.00 | 166.98 | 166.64 | 1,233,587 |
| Aug 9, 2024 | 164.90 | 174.20 | 158.55 | 171.02 | 170.67 | 4,963,972 |
| Aug 8, 2024 | 142.85 | 154.00 | 142.11 | 153.29 | 152.97 | 614,965 |
| Aug 7, 2024 | 143.44 | 146.54 | 141.60 | 143.09 | 142.80 | 296,978 |
| Aug 6, 2024 | 157.35 | 157.35 | 139.40 | 140.38 | 140.09 | 670,970 |
| Aug 5, 2024 | 147.01 | 151.41 | 140.03 | 141.84 | 141.55 | 543,745 |
| Aug 2, 2024 | 155.00 | 160.73 | 153.43 | 154.39 | 154.07 | 347,649 |
| Aug 1, 2024 | 163.15 | 165.39 | 156.49 | 157.16 | 156.84 | 444,265 |
| Jul 31, 2024 | 162.95 | 166.20 | 158.75 | 162.76 | 162.42 | 644,278 |
| Jul 30, 2024 | 150.75 | 165.84 | 150.63 | 161.97 | 161.64 | 1,370,756 |
| Jul 29, 2024 | 154.00 | 155.99 | 149.10 | 150.63 | 150.32 | 214,563 |
| Jul 26, 2024 | 152.90 | 156.25 | 148.99 | 151.04 | 150.73 | 436,359 |
| Jul 25, 2024 | 154.31 | 158.00 | 150.35 | 151.37 | 151.06 | 435,501 |
| Jul 24, 2024 | 142.10 | 159.40 | 141.21 | 154.31 | 153.99 | 1,073,939 |
| Jul 23, 2024 | 144.50 | 147.85 | 133.99 | 142.10 | 141.81 | 330,435 |
| Jul 22, 2024 | 138.65 | 151.00 | 138.60 | 143.83 | 143.53 | 580,935 |
| Jul 19, 2024 | 150.45 | 152.94 | 141.11 | 142.69 | 142.40 | 630,471 |
| Jul 18, 2024 | 164.50 | 167.30 | 148.01 | 151.95 | 151.64 | 3,364,952 |
| Jul 16, 2024 | 133.74 | 158.89 | 133.74 | 158.89 | 158.56 | 4,498,046 |
| Jul 15, 2024 | 133.00 | 136.79 | 130.31 | 132.41 | 132.14 | 166,654 |
| Jul 12, 2024 | 135.80 | 136.75 | 128.00 | 131.55 | 131.28 | 124,292 |
| Jul 11, 2024 | 130.70 | 137.30 | 130.59 | 133.71 | 133.43 | 269,646 |
| Jul 10, 2024 | 134.25 | 134.25 | 126.25 | 129.55 | 129.28 | 227,515 |
| Jul 9, 2024 | 135.70 | 138.30 | 131.10 | 132.26 | 131.99 | 210,297 |
| Jul 8, 2024 | 135.00 | 138.77 | 133.60 | 134.21 | 133.93 | 119,896 |
| Jul 5, 2024 | 137.50 | 138.76 | 136.00 | 137.71 | 137.43 | 124,566 |
| Jul 4, 2024 | 139.55 | 139.95 | 136.54 | 136.92 | 136.64 | 145,356 |
| Jul 3, 2024 | 140.35 | 142.68 | 137.60 | 138.18 | 137.90 | 187,778 |
| Jul 2, 2024 | 144.00 | 144.86 | 137.56 | 138.95 | 138.66 | 184,732 |
| Jul 1, 2024 | 141.85 | 144.00 | 140.00 | 141.03 | 140.74 | 332,873 |
| Jun 28, 2024 | 145.90 | 145.90 | 138.40 | 140.15 | 139.86 | 1,005,137 |
| Jun 27, 2024 | 124.00 | 147.74 | 124.00 | 142.58 | 142.29 | 3,284,513 |
| Jun 26, 2024 | 125.22 | 126.17 | 123.12 | 123.77 | 123.52 | 73,723 |
| Jun 25, 2024 | 127.50 | 129.05 | 124.33 | 125.22 | 124.96 | 78,358 |
| Jun 24, 2024 | 127.85 | 131.25 | 126.30 | 127.20 | 126.94 | 136,300 |
| Jun 21, 2024 | 130.60 | 133.85 | 127.00 | 127.64 | 127.38 | 168,461 |
| Jun 20, 2024 | 124.25 | 134.45 | 123.69 | 129.56 | 129.29 | 462,729 |
| Jun 19, 2024 | 125.00 | 126.60 | 122.22 | 123.65 | 123.40 | 86,512 |
| Jun 18, 2024 | 127.95 | 128.77 | 124.00 | 124.18 | 123.92 | 85,323 |
| Jun 14, 2024 | 124.50 | 130.50 | 123.95 | 126.05 | 125.79 | 230,826 |
| Jun 13, 2024 | 120.05 | 125.00 | 120.05 | 124.06 | 123.80 | 169,124 |
| Jun 12, 2024 | 122.82 | 126.26 | 116.00 | 120.78 | 120.53 | 503,930 |
| Jun 11, 2024 | 122.20 | 125.90 | 120.83 | 121.26 | 121.01 | 141,921 |
| Jun 10, 2024 | 120.65 | 124.50 | 120.60 | 121.62 | 121.37 | 87,018 |
| Jun 7, 2024 | 118.30 | 122.00 | 117.35 | 119.95 | 119.70 | 81,898 |
| Jun 6, 2024 | 115.00 | 118.70 | 114.95 | 118.00 | 117.76 | 64,976 |
| Jun 5, 2024 | 114.90 | 115.00 | 109.85 | 114.35 | 114.11 | 61,629 |
| Jun 4, 2024 | 118.05 | 118.05 | 107.10 | 111.40 | 111.17 | 121,258 |
| Jun 3, 2024 | 120.00 | 123.95 | 117.00 | 117.90 | 117.66 | 75,592 |
| May 31, 2024 | 120.00 | 120.00 | 116.25 | 117.60 | 117.36 | 34,873 |
| May 30, 2024 | 120.90 | 120.90 | 114.30 | 116.25 | 116.01 | 88,595 |
| May 29, 2024 | 121.40 | 121.95 | 118.45 | 119.20 | 118.95 | 60,635 |
| May 28, 2024 | 121.05 | 123.00 | 119.15 | 120.20 | 119.95 | 75,737 |
| May 27, 2024 | 127.80 | 127.80 | 119.00 | 121.05 | 120.80 | 131,538 |
| May 24, 2024 | 128.85 | 129.30 | 123.95 | 124.50 | 124.24 | 78,914 |
| May 23, 2024 | 130.15 | 130.50 | 127.00 | 127.45 | 127.19 | 83,250 |
| May 22, 2024 | 132.25 | 134.40 | 130.00 | 131.00 | 130.73 | 51,058 |
| May 21, 2024 | 133.95 | 134.85 | 130.50 | 131.95 | 131.68 | 39,611 |
| May 17, 2024 | 130.95 | 135.45 | 130.50 | 135.05 | 134.77 | 88,646 |
| May 16, 2024 | 132.10 | 133.15 | 128.65 | 129.90 | 129.63 | 55,605 |
| May 15, 2024 | 130.35 | 135.30 | 129.55 | 130.15 | 129.88 | 68,627 |
| May 14, 2024 | 129.20 | 130.70 | 127.65 | 128.40 | 128.14 | 40,020 |
| May 13, 2024 | 130.50 | 131.95 | 127.50 | 128.00 | 127.74 | 46,864 |
| May 10, 2024 | 129.75 | 132.10 | 128.00 | 130.55 | 130.28 | 40,374 |
| May 9, 2024 | 136.50 | 136.95 | 128.10 | 129.65 | 129.38 | 88,290 |
| May 8, 2024 | 130.45 | 138.50 | 128.25 | 135.70 | 135.42 | 178,823 |
| May 7, 2024 | 133.70 | 133.70 | 127.90 | 128.60 | 128.34 | 51,501 |
| May 6, 2024 | 132.50 | 134.70 | 131.55 | 132.40 | 132.13 | 51,989 |
| May 3, 2024 | 137.20 | 137.65 | 131.30 | 132.80 | 132.53 | 107,710 |
| May 2, 2024 | 136.40 | 139.45 | 135.80 | 136.30 | 136.02 | 68,387 |
| Apr 30, 2024 | 138.75 | 139.80 | 136.00 | 136.40 | 136.12 | 51,770 |
| Apr 29, 2024 | 142.85 | 143.00 | 138.00 | 138.75 | 138.46 | 53,037 |
| Apr 26, 2024 | 141.10 | 142.15 | 137.50 | 138.15 | 137.87 | 58,757 |
| Apr 25, 2024 | 141.65 | 143.05 | 139.45 | 140.00 | 139.71 | 61,480 |
| Apr 24, 2024 | 139.30 | 144.25 | 138.50 | 141.65 | 141.36 | 262,255 |
| Apr 23, 2024 | 137.75 | 140.00 | 136.30 | 137.40 | 137.12 | 117,618 |
| Apr 22, 2024 | 140.95 | 141.10 | 135.15 | 136.15 | 135.87 | 94,593 |
| Apr 19, 2024 | 135.00 | 140.65 | 131.35 | 139.05 | 138.76 | 199,199 |
| Apr 18, 2024 | 141.55 | 141.75 | 135.20 | 135.65 | 135.37 | 113,469 |
| Apr 16, 2024 | 128.00 | 142.90 | 127.50 | 138.80 | 138.51 | 450,487 |
| Apr 15, 2024 | 132.00 | 132.00 | 124.05 | 127.05 | 126.79 | 123,907 |
| Apr 12, 2024 | 137.40 | 141.00 | 132.00 | 133.20 | 132.93 | 132,711 |
| Apr 10, 2024 | 141.55 | 141.55 | 137.25 | 138.40 | 138.11 | 86,362 |
| Apr 9, 2024 | 138.35 | 145.00 | 137.00 | 140.45 | 140.16 | 172,754 |
| Apr 8, 2024 | 143.75 | 144.50 | 136.55 | 137.55 | 137.27 | 143,138 |
| Apr 5, 2024 | 145.90 | 146.45 | 141.00 | 142.10 | 141.81 | 240,691 |
| Apr 4, 2024 | 146.80 | 152.90 | 142.30 | 146.35 | 146.05 | 2,053,618 |
| Apr 3, 2024 | 121.90 | 145.25 | 120.35 | 144.85 | 144.55 | 2,188,965 |
| Apr 2, 2024 | 118.20 | 122.90 | 117.55 | 121.05 | 120.80 | 180,365 |
| Apr 1, 2024 | 113.15 | 119.00 | 113.10 | 118.20 | 117.96 | 218,331 |
| Mar 28, 2024 | 114.45 | 115.65 | 111.00 | 111.50 | 111.27 | 166,022 |
| Mar 27, 2024 | 113.70 | 116.25 | 112.00 | 112.75 | 112.52 | 203,744 |
| Mar 26, 2024 | 116.90 | 119.35 | 111.80 | 112.20 | 111.97 | 229,333 |
| Mar 22, 2024 | 112.00 | 117.00 | 111.95 | 115.15 | 114.91 | 225,194 |
| Mar 21, 2024 | 111.10 | 115.90 | 111.10 | 112.00 | 111.77 | 221,211 |
| Mar 20, 2024 | 110.10 | 113.70 | 109.05 | 110.00 | 109.77 | 112,761 |
| Mar 19, 2024 | 112.50 | 112.90 | 109.80 | 110.95 | 110.72 | 90,994 |
| Mar 18, 2024 | 111.90 | 114.70 | 110.50 | 112.80 | 112.57 | 144,624 |
| Mar 15, 2024 | 110.95 | 114.65 | 106.60 | 110.25 | 110.02 | 262,109 |
| Mar 14, 2024 | 108.50 | 117.20 | 108.30 | 111.95 | 111.72 | 365,798 |
| Mar 13, 2024 | 118.30 | 121.45 | 109.05 | 110.60 | 110.37 | 255,491 |
| Mar 12, 2024 | 122.10 | 125.50 | 117.50 | 118.30 | 118.06 | 159,934 |
| Mar 11, 2024 | 129.80 | 129.80 | 118.30 | 121.30 | 121.05 | 288,819 |
| Mar 7, 2024 | 130.55 | 133.45 | 127.65 | 130.30 | 130.03 | 222,409 |
| Mar 6, 2024 | 134.60 | 135.55 | 128.10 | 129.55 | 129.28 | 125,347 |
| Mar 5, 2024 | 134.00 | 136.90 | 132.00 | 134.60 | 134.32 | 253,067 |
| Mar 4, 2024 | 138.20 | 139.95 | 131.50 | 132.00 | 131.73 | 190,907 |
| Mar 1, 2024 | 141.95 | 142.35 | 135.70 | 136.20 | 135.92 | 164,043 |
| Feb 29, 2024 | 138.40 | 141.35 | 135.05 | 140.40 | 140.11 | 142,174 |
| Feb 28, 2024 | 146.80 | 147.50 | 135.15 | 137.15 | 136.87 | 204,649 |
| Feb 27, 2024 | 147.80 | 150.75 | 145.00 | 146.00 | 145.70 | 73,329 |
| Feb 26, 2024 | 146.00 | 148.00 | 142.00 | 147.30 | 147.00 | 183,215 |
| Feb 23, 2024 | 149.80 | 150.50 | 145.75 | 146.25 | 145.95 | 63,107 |
| Feb 22, 2024 | 149.70 | 151.30 | 143.60 | 148.75 | 148.44 | 135,985 |
| Feb 21, 2024 | 149.45 | 152.90 | 146.00 | 148.40 | 148.09 | 96,642 |
| Feb 20, 2024 | 152.65 | 155.00 | 148.05 | 148.95 | 148.64 | 272,007 |
| Feb 19, 2024 | 153.35 | 154.70 | 151.05 | 151.85 | 151.54 | 133,283 |
| Feb 16, 2024 | 147.95 | 154.90 | 147.95 | 152.45 | 152.14 | 219,775 |
| Feb 15, 2024 | 154.70 | 156.25 | 145.20 | 147.15 | 146.85 | 243,217 |
| Feb 14, 2024 | 149.55 | 161.00 | 148.15 | 152.75 | 152.44 | 178,718 |
| Feb 13, 2024 | 157.00 | 157.70 | 148.60 | 151.65 | 151.34 | 253,008 |
| Feb 12, 2024 | 180.40 | 181.10 | 153.55 | 156.60 | 156.28 | 514,932 |
| Feb 9, 2024 | 183.75 | 184.60 | 167.05 | 178.15 | 177.78 | 369,555 |
| Feb 8, 2024 | 175.80 | 183.95 | 175.80 | 181.10 | 180.73 | 981,107 |
| Feb 7, 2024 | 162.90 | 176.50 | 162.10 | 174.80 | 174.44 | 650,921 |
| Feb 6, 2024 | 164.10 | 165.70 | 158.20 | 161.90 | 161.57 | 234,889 |
| Feb 5, 2024 | 172.00 | 172.20 | 163.80 | 164.80 | 164.46 | 324,985 |
| Feb 2, 2024 | 174.00 | 177.10 | 170.10 | 171.30 | 170.95 | 263,961 |
| Feb 1, 2024 | 180.25 | 180.25 | 172.00 | 173.25 | 172.89 | 349,292 |
| Jan 31, 2024 | 171.00 | 180.00 | 170.20 | 178.35 | 177.98 | 371,484 |
| Jan 30, 2024 | 182.00 | 182.00 | 168.10 | 170.25 | 169.90 | 749,948 |
| Jan 29, 2024 | 171.00 | 177.70 | 163.00 | 174.90 | 174.54 | 1,159,109 |
| Jan 25, 2024 | 164.10 | 166.80 | 160.05 | 165.10 | 164.76 | 409,594 |
| Jan 24, 2024 | 154.90 | 164.20 | 153.55 | 163.05 | 162.71 | 415,862 |
| Jan 23, 2024 | 159.80 | 164.40 | 152.95 | 154.55 | 154.23 | 749,189 |
| Jan 19, 2024 | 162.60 | 167.80 | 161.15 | 163.45 | 163.11 | 1,031,045 |
| Jan 18, 2024 | 153.65 | 164.40 | 151.00 | 161.90 | 161.57 | 905,773 |
| Jan 17, 2024 | 155.95 | 159.00 | 150.80 | 152.20 | 151.89 | 243,538 |
| Jan 16, 2024 | 161.15 | 161.25 | 155.00 | 156.90 | 156.58 | 278,635 |
| Jan 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
| Jan 12, 2024 | 156.50 | 164.00 | 156.50 | 158.00 | 157.67 | 281,943 |
| Jan 11, 2024 | 159.00 | 163.70 | 155.95 | 156.45 | 156.13 | 152,909 |
| Jan 10, 2024 | 160.50 | 160.50 | 154.60 | 158.80 | 158.47 | 204,327 |
| Jan 9, 2024 | 161.90 | 165.00 | 158.45 | 159.80 | 159.47 | 138,903 |
| Jan 8, 2024 | 158.95 | 164.00 | 155.00 | 160.30 | 159.97 | 348,636 |
| Jan 5, 2024 | 167.10 | 168.00 | 154.10 | 158.85 | 158.52 | 650,841 |
| Jan 4, 2024 | 164.90 | 172.00 | 163.25 | 167.15 | 166.81 | 2,393,066 |
| Jan 3, 2024 | 152.15 | 164.70 | 150.40 | 161.60 | 161.27 | 3,511,410 |
| Jan 2, 2024 | 144.00 | 153.45 | 142.85 | 151.65 | 151.34 | 4,062,846 |
| Jan 1, 2024 | 125.95 | 141.80 | 125.15 | 140.40 | 140.11 | 1,828,184 |
| Dec 29, 2023 | 125.45 | 130.00 | 123.00 | 125.00 | 124.74 | 239,468 |
| Dec 28, 2023 | 128.80 | 128.80 | 123.00 | 123.60 | 123.35 | 144,530 |
| Dec 27, 2023 | 131.30 | 132.85 | 125.05 | 126.90 | 126.64 | 418,244 |
| Dec 26, 2023 | 118.60 | 133.00 | 118.60 | 129.35 | 129.08 | 1,409,933 |
| Dec 22, 2023 | 119.25 | 121.55 | 116.50 | 117.40 | 117.16 | 105,431 |
| Dec 21, 2023 | 114.30 | 118.40 | 112.15 | 117.50 | 117.26 | 170,933 |
| Dec 20, 2023 | 123.00 | 125.00 | 109.35 | 112.80 | 112.57 | 265,139 |
| Dec 19, 2023 | 120.60 | 127.25 | 120.25 | 122.65 | 122.40 | 287,709 |
| Dec 18, 2023 | 120.00 | 121.95 | 119.00 | 120.25 | 120.00 | 89,193 |
| Dec 15, 2023 | 118.30 | 125.00 | 117.80 | 120.00 | 119.75 | 295,709 |
| Dec 14, 2023 | 119.90 | 119.90 | 116.50 | 116.85 | 116.61 | 112,855 |
| Dec 13, 2023 | 118.40 | 119.85 | 117.00 | 117.90 | 117.66 | 95,233 |
| Dec 12, 2023 | 121.00 | 121.25 | 117.60 | 118.10 | 117.86 | 69,402 |
| Dec 11, 2023 | 122.75 | 123.70 | 116.05 | 119.90 | 119.65 | 223,647 |
| Dec 8, 2023 | 124.50 | 125.40 | 119.75 | 121.00 | 120.75 | 207,045 |
| Dec 7, 2023 | 127.70 | 127.70 | 122.30 | 124.25 | 123.99 | 210,129 |
| Dec 6, 2023 | 125.95 | 129.95 | 123.15 | 127.15 | 126.89 | 853,859 |
| Dec 5, 2023 | 114.00 | 126.65 | 111.00 | 124.20 | 123.94 | 1,203,198 |
| Dec 4, 2023 | 115.00 | 115.40 | 110.00 | 112.45 | 112.22 | 131,790 |
| Dec 1, 2023 | 113.50 | 114.80 | 113.25 | 113.65 | 113.42 | 54,076 |
| Nov 30, 2023 | 113.90 | 115.35 | 112.70 | 113.95 | 113.72 | 86,091 |
| Nov 29, 2023 | 114.50 | 115.35 | 112.90 | 113.35 | 113.12 | 65,070 |
| Nov 28, 2023 | 115.00 | 117.40 | 113.75 | 113.95 | 113.72 | 69,085 |
| Nov 24, 2023 | 116.00 | 116.30 | 113.70 | 114.15 | 113.91 | 51,366 |
| Nov 23, 2023 | 115.70 | 116.45 | 114.05 | 115.10 | 114.86 | 74,556 |
| Nov 22, 2023 | 115.05 | 115.95 | 112.70 | 113.90 | 113.67 | 84,728 |
| Nov 21, 2023 | 117.20 | 119.40 | 113.50 | 114.40 | 114.16 | 169,430 |
| Nov 20, 2023 | 115.00 | 118.00 | 113.20 | 116.45 | 116.21 | 269,851 |
| Nov 17, 2023 | 113.80 | 114.40 | 112.55 | 113.00 | 112.77 | 41,186 |
| Nov 16, 2023 | 113.85 | 114.20 | 111.50 | 112.65 | 112.42 | 44,800 |
| Nov 15, 2023 | 115.30 | 116.40 | 113.00 | 113.20 | 112.97 | 73,852 |
| Nov 13, 2023 | 117.00 | 117.00 | 114.30 | 114.75 | 114.51 | 37,333 |
| Nov 10, 2023 | 114.75 | 117.80 | 114.10 | 114.50 | 114.26 | 70,488 |
| Nov 9, 2023 | 114.55 | 114.60 | 111.10 | 112.45 | 112.22 | 38,309 |
| Nov 8, 2023 | 116.95 | 116.95 | 112.00 | 113.15 | 112.92 | 50,808 |
| Nov 7, 2023 | 112.95 | 119.80 | 112.60 | 116.15 | 115.91 | 191,499 |
| Nov 6, 2023 | 111.60 | 112.80 | 109.75 | 112.20 | 111.97 | 59,220 |
| Nov 3, 2023 | 109.10 | 113.95 | 108.15 | 110.70 | 110.47 | 171,934 |
| Nov 2, 2023 | 108.30 | 108.85 | 106.90 | 107.20 | 106.98 | 38,487 |
| Nov 1, 2023 | 109.70 | 110.30 | 104.45 | 106.30 | 106.08 | 123,181 |
| Oct 31, 2023 | 110.95 | 111.80 | 108.00 | 109.05 | 108.83 | 42,370 |
| Oct 30, 2023 | 110.05 | 111.30 | 106.20 | 110.10 | 109.87 | 33,579 |