At close: 3:51:52 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 1,043.00 | 1,045.00 | 1,013.45 | 1,018.70 | 1,018.70 | 4,602 |
| Dec 13, 2024 | 1,061.50 | 1,085.00 | 1,029.00 | 1,043.00 | 1,043.00 | 26,256 |
| Dec 12, 2024 | 1,080.00 | 1,080.00 | 1,026.75 | 1,041.55 | 1,041.55 | 6,250 |
| Dec 11, 2024 | 1,109.95 | 1,114.70 | 1,064.90 | 1,070.15 | 1,070.15 | 6,207 |
| Dec 10, 2024 | 1,057.05 | 1,112.60 | 1,057.05 | 1,087.45 | 1,087.45 | 16,086 |
| Dec 9, 2024 | 1,074.05 | 1,087.05 | 1,055.45 | 1,074.45 | 1,074.45 | 13,483 |
| Dec 6, 2024 | 1,126.10 | 1,126.10 | 1,073.30 | 1,082.90 | 1,082.90 | 7,332 |
| Dec 5, 2024 | 1,025.45 | 1,129.10 | 1,022.75 | 1,114.65 | 1,114.65 | 30,322 |
| Dec 4, 2024 | 1,099.40 | 1,099.40 | 1,019.60 | 1,027.05 | 1,027.05 | 15,041 |
| Dec 3, 2024 | 1,123.95 | 1,123.95 | 1,080.90 | 1,092.45 | 1,092.45 | 21,045 |
| Dec 2, 2024 | 1,042.50 | 1,175.30 | 1,030.30 | 1,126.15 | 1,126.15 | 63,255 |
| Nov 29, 2024 | 1,018.95 | 1,041.65 | 1,018.95 | 1,022.05 | 1,022.05 | 9,685 |
| Nov 28, 2024 | 1,011.00 | 1,031.85 | 984.15 | 1,006.00 | 1,006.00 | 19,515 |
| Nov 27, 2024 | 1,035.05 | 1,041.10 | 1,005.25 | 1,023.05 | 1,023.05 | 7,870 |
| Nov 26, 2024 | 996.15 | 1,058.60 | 996.15 | 1,041.55 | 1,041.55 | 17,731 |
| Nov 25, 2024 | 1,049.60 | 1,049.60 | 995.50 | 1,003.85 | 1,003.85 | 21,741 |
| Nov 22, 2024 | 971.00 | 1,057.00 | 971.00 | 1,018.95 | 1,018.95 | 14,409 |
| Nov 21, 2024 | 920.05 | 973.65 | 903.60 | 966.30 | 966.30 | 14,200 |
| Nov 19, 2024 | 980.00 | 980.00 | 925.00 | 933.80 | 933.80 | 7,618 |
| Nov 18, 2024 | 991.50 | 1,000.85 | 960.00 | 968.70 | 968.70 | 13,708 |
| Nov 14, 2024 | 945.30 | 1,005.45 | 945.30 | 991.50 | 991.50 | 9,711 |
| Nov 13, 2024 | 970.85 | 997.80 | 940.45 | 959.75 | 959.75 | 30,683 |
| Nov 12, 2024 | 956.00 | 966.45 | 925.00 | 954.80 | 954.80 | 12,703 |
| Nov 11, 2024 | 943.30 | 1,018.30 | 914.50 | 939.15 | 939.15 | 18,605 |
| Nov 8, 2024 | 901.30 | 980.00 | 867.50 | 950.40 | 950.40 | 69,048 |
| Nov 7, 2024 | 880.00 | 880.00 | 843.15 | 858.70 | 858.70 | 5,782 |
| Nov 6, 2024 | 825.00 | 848.00 | 825.00 | 841.40 | 841.40 | 5,616 |
| Nov 4, 2024 | 789.80 | 840.10 | 789.80 | 805.40 | 805.40 | 8,711 |
| Nov 1, 2024 | 790.05 | 793.35 | 776.95 | 786.85 | 786.85 | 6,731 |
| Oct 31, 2024 | 763.65 | 785.25 | 760.90 | 780.25 | 780.25 | 2,569 |
| Oct 29, 2024 | 754.00 | 759.60 | 725.90 | 732.70 | 732.70 | 6,169 |
| Oct 28, 2024 | 671.10 | 746.30 | 671.10 | 741.45 | 741.45 | 6,047 |
| Oct 25, 2024 | 712.90 | 750.35 | 698.60 | 712.35 | 712.35 | 11,776 |
| Oct 24, 2024 | 749.90 | 749.90 | 715.45 | 726.60 | 726.60 | 1,735 |
| Oct 23, 2024 | 674.10 | 743.10 | 674.10 | 719.35 | 719.35 | 9,260 |
| Oct 22, 2024 | 726.70 | 726.70 | 684.00 | 689.75 | 689.75 | 8,085 |
| Oct 21, 2024 | 744.00 | 744.00 | 722.30 | 726.35 | 726.35 | 1,993 |
| Oct 18, 2024 | 715.70 | 749.10 | 714.65 | 744.80 | 744.80 | 1,183 |
| Oct 17, 2024 | 735.00 | 736.00 | 725.00 | 733.65 | 733.65 | 19,408 |
| Oct 16, 2024 | 738.25 | 739.95 | 725.00 | 738.70 | 738.70 | 2,570 |
| Oct 15, 2024 | 754.95 | 759.00 | 730.00 | 737.50 | 737.50 | 2,261 |
| Oct 14, 2024 | 728.90 | 765.95 | 716.00 | 750.50 | 750.50 | 8,703 |
| Oct 11, 2024 | 722.70 | 722.70 | 709.30 | 715.65 | 715.65 | 1,591 |
| Oct 10, 2024 | 728.40 | 735.15 | 718.25 | 721.25 | 721.25 | 3,753 |
| Oct 9, 2024 | 744.00 | 753.30 | 723.75 | 728.20 | 728.20 | 4,510 |
| Oct 8, 2024 | 728.00 | 750.00 | 724.85 | 744.05 | 744.05 | 4,112 |
| Oct 7, 2024 | 742.00 | 769.00 | 696.30 | 741.50 | 741.50 | 6,716 |
| Oct 4, 2024 | 791.85 | 791.85 | 728.25 | 735.80 | 735.80 | 2,020 |
| Oct 3, 2024 | 760.00 | 770.00 | 760.00 | 761.05 | 761.05 | 1,319 |
| Oct 1, 2024 | 755.00 | 783.95 | 755.00 | 773.65 | 773.65 | 1,348 |
| Sep 30, 2024 | 784.00 | 784.00 | 752.75 | 772.30 | 772.30 | 4,300 |
| Sep 27, 2024 | 764.45 | 784.90 | 760.55 | 775.60 | 775.60 | 1,189 |
| Sep 26, 2024 | 797.15 | 797.15 | 753.35 | 760.25 | 760.25 | 5,220 |
| Sep 25, 2024 | 756.00 | 777.10 | 756.00 | 772.95 | 772.95 | 5,088 |
| Sep 24, 2024 | 770.80 | 775.50 | 757.95 | 762.10 | 762.10 | 10,064 |
| Sep 23, 2024 | 809.85 | 809.85 | 766.05 | 770.80 | 770.80 | 5,877 |
| Sep 20, 2024 | 781.50 | 807.50 | 759.70 | 795.45 | 795.45 | 5,115 |
| Sep 19, 2024 | 806.00 | 809.15 | 748.10 | 773.55 | 773.55 | 16,942 |
| Sep 18, 2024 | 807.15 | 819.95 | 794.60 | 806.00 | 806.00 | 11,918 |
| Sep 17, 2024 | 763.40 | 840.00 | 760.95 | 803.70 | 803.70 | 29,534 |
| Sep 16, 2024 | 797.30 | 797.30 | 762.05 | 777.85 | 777.85 | 13,508 |
| Sep 13, 2024 | 769.00 | 794.25 | 754.65 | 787.05 | 787.05 | 11,456 |
| Sep 12, 2024 | 738.30 | 774.10 | 735.00 | 765.80 | 765.80 | 11,704 |
| Sep 11, 2024 | 762.45 | 780.00 | 738.00 | 744.70 | 744.70 | 5,363 |
| Sep 10, 2024 | 773.00 | 773.00 | 740.00 | 756.60 | 756.60 | 6,560 |
| Sep 9, 2024 | 759.00 | 764.30 | 730.05 | 759.00 | 759.00 | 5,416 |
| Sep 6, 2024 | 750.00 | 765.00 | 719.70 | 751.60 | 751.60 | 9,388 |
| Sep 5, 2024 | 713.05 | 772.70 | 710.00 | 735.60 | 735.60 | 21,306 |
| Sep 4, 2024 | 697.75 | 704.45 | 688.50 | 699.40 | 699.40 | 2,180 |
| Sep 3, 2024 | 695.45 | 706.10 | 685.75 | 696.95 | 696.95 | 2,736 |
| Sep 2, 2024 | 663.00 | 709.05 | 663.00 | 695.15 | 695.15 | 19,689 |
| Aug 30, 2024 | 660.00 | 667.55 | 654.00 | 658.25 | 658.25 | 4,703 |
| Aug 29, 2024 | 678.10 | 678.10 | 648.15 | 652.50 | 652.50 | 4,874 |
| Aug 28, 2024 | 694.30 | 694.30 | 658.10 | 664.80 | 664.80 | 3,196 |
| Aug 26, 2024 | 688.45 | 697.70 | 681.10 | 694.95 | 694.95 | 5,154 |
| Aug 23, 2024 | 685.90 | 695.95 | 670.00 | 690.85 | 690.85 | 11,169 |
| Aug 22, 2024 | 689.90 | 689.90 | 670.85 | 676.90 | 676.90 | 3,907 |
| Aug 21, 2024 | 724.90 | 724.90 | 675.05 | 677.45 | 677.45 | 9,346 |
| Aug 20, 2024 | 688.00 | 719.00 | 685.90 | 698.70 | 698.70 | 15,528 |
| Aug 19, 2024 | 683.00 | 724.55 | 671.60 | 688.15 | 688.15 | 29,890 |
| Aug 16, 2024 | 652.95 | 673.50 | 638.00 | 666.90 | 666.90 | 5,455 |
| Aug 14, 2024 | 679.95 | 679.95 | 638.70 | 648.10 | 648.10 | 13,798 |
| Aug 13, 2024 | 606.00 | 696.35 | 604.65 | 652.25 | 652.25 | 57,155 |
| Aug 12, 2024 | 622.00 | 622.00 | 594.20 | 606.20 | 606.20 | 8,489 |
| Aug 9, 2024 | 620.00 | 630.00 | 594.80 | 599.10 | 599.10 | 9,903 |
| Aug 8, 2024 | 615.00 | 636.20 | 604.60 | 610.45 | 610.45 | 8,579 |
| Aug 7, 2024 | 620.00 | 635.15 | 609.00 | 629.60 | 629.60 | 2,638 |
| Aug 6, 2024 | 600.00 | 621.65 | 593.85 | 604.65 | 604.65 | 3,030 |
| Aug 5, 2024 | 568.15 | 615.85 | 568.15 | 589.45 | 589.45 | 24,240 |
| Aug 2, 2024 | 613.65 | 630.60 | 611.60 | 623.65 | 623.65 | 13,255 |
| Aug 1, 2024 | 637.35 | 639.45 | 614.55 | 625.05 | 625.05 | 10,248 |
| Jul 31, 2024 | 639.00 | 639.00 | 622.70 | 631.35 | 631.35 | 7,242 |
| Jul 30, 2024 | 643.50 | 648.60 | 621.15 | 631.25 | 631.25 | 2,259 |
| Jul 29, 2024 | 615.00 | 639.00 | 600.85 | 632.40 | 632.40 | 12,381 |
| Jul 26, 2024 | 624.75 | 636.00 | 603.05 | 610.50 | 610.50 | 5,276 |
| Jul 25, 2024 | 615.00 | 634.50 | 608.45 | 626.35 | 626.35 | 10,530 |
| Jul 24, 2024 | 585.00 | 625.00 | 585.00 | 618.65 | 618.65 | 42,513 |
| Jul 23, 2024 | 572.10 | 591.85 | 544.30 | 579.65 | 579.65 | 8,816 |
| Jul 22, 2024 | 560.00 | 597.70 | 551.20 | 560.85 | 560.85 | 17,497 |
| Jul 19, 2024 | 547.25 | 581.65 | 547.25 | 555.85 | 555.85 | 26,104 |
| Jul 18, 2024 | 519.90 | 582.00 | 519.25 | 558.10 | 558.10 | 58,496 |
| Jul 16, 2024 | 502.15 | 546.55 | 502.15 | 514.95 | 514.95 | 22,660 |
| Jul 15, 2024 | 510.25 | 515.00 | 503.30 | 511.20 | 511.20 | 2,932 |
| Jul 12, 2024 | 505.00 | 516.00 | 502.90 | 513.60 | 513.60 | 1,627 |
| Jul 11, 2024 | 498.20 | 504.75 | 497.00 | 501.90 | 501.90 | 1,319 |
| Jul 10, 2024 | 496.70 | 511.45 | 496.70 | 503.55 | 503.55 | 3,025 |
| Jul 9, 2024 | 513.70 | 516.15 | 495.05 | 503.60 | 503.60 | 351,802 |
| Jul 8, 2024 | 510.00 | 515.00 | 499.00 | 512.55 | 512.55 | 6,052 |
| Jul 5, 2024 | 503.00 | 510.00 | 503.00 | 508.65 | 508.65 | 2,522 |
| Jul 4, 2024 | 499.50 | 513.00 | 499.50 | 507.85 | 507.85 | 5,556 |
| Jul 3, 2024 | 505.00 | 514.00 | 498.00 | 503.25 | 503.25 | 4,489 |
| Jul 2, 2024 | 495.00 | 508.95 | 493.30 | 503.65 | 503.65 | 2,984 |
| Jul 1, 2024 | 500.00 | 517.85 | 486.60 | 498.50 | 498.50 | 6,103 |
| Jun 28, 2024 | 495.20 | 511.35 | 495.00 | 508.10 | 508.10 | 4,929 |
| Jun 27, 2024 | 517.80 | 517.80 | 490.10 | 505.05 | 505.05 | 3,212 |
| Jun 26, 2024 | 519.40 | 521.50 | 497.70 | 502.95 | 502.95 | 3,333 |
| Jun 25, 2024 | 500.95 | 515.00 | 500.95 | 511.30 | 511.30 | 11,996 |
| Jun 24, 2024 | 498.00 | 502.85 | 495.00 | 500.95 | 500.95 | 3,479 |
| Jun 21, 2024 | 501.00 | 501.95 | 494.15 | 499.30 | 499.30 | 7,293 |
| Jun 20, 2024 | 514.00 | 514.00 | 494.40 | 502.40 | 502.40 | 4,259 |
| Jun 19, 2024 | 483.65 | 498.15 | 483.65 | 495.60 | 495.60 | 224,222 |
| Jun 18, 2024 | 497.90 | 499.45 | 479.00 | 483.65 | 483.65 | 4,413 |
| Jun 14, 2024 | 490.00 | 498.00 | 487.20 | 491.80 | 491.80 | 2,611 |
| Jun 13, 2024 | 495.00 | 497.70 | 489.75 | 491.05 | 491.05 | 3,091 |
| Jun 12, 2024 | 491.80 | 495.00 | 483.95 | 492.90 | 492.90 | 5,937 |
| Jun 11, 2024 | 492.00 | 496.20 | 484.95 | 490.80 | 490.80 | 2,172 |
| Jun 10, 2024 | 498.60 | 503.95 | 490.65 | 491.15 | 491.15 | 5,143 |
| Jun 7, 2024 | 501.80 | 506.20 | 489.40 | 499.40 | 499.40 | 1,218 |
| Jun 6, 2024 | 483.70 | 503.00 | 482.25 | 498.10 | 498.10 | 2,915 |
| Jun 5, 2024 | 475.75 | 493.55 | 450.95 | 487.60 | 487.60 | 6,476 |
| Jun 4, 2024 | 482.00 | 482.00 | 421.55 | 455.25 | 455.25 | 10,497 |
| Jun 3, 2024 | 500.00 | 500.00 | 470.55 | 481.15 | 481.15 | 2,390 |
| May 31, 2024 | 479.95 | 485.00 | 472.10 | 479.70 | 479.70 | 4,841 |
| May 30, 2024 | 490.15 | 502.15 | 455.00 | 471.45 | 471.45 | 6,165 |
| May 29, 2024 | 483.00 | 494.85 | 475.00 | 489.40 | 489.40 | 6,774 |
| May 28, 2024 | 495.90 | 495.90 | 487.00 | 487.80 | 487.80 | 1,254 |
| May 27, 2024 | 505.20 | 505.20 | 480.35 | 495.70 | 495.70 | 2,141 |
| May 24, 2024 | 509.95 | 511.30 | 484.00 | 485.20 | 485.20 | 3,437 |
| May 23, 2024 | 488.95 | 504.50 | 486.95 | 496.40 | 496.40 | 2,277 |
| May 22, 2024 | 504.85 | 507.90 | 484.35 | 488.50 | 488.50 | 3,274 |
| May 21, 2024 | 522.00 | 522.00 | 501.70 | 502.95 | 502.95 | 5,622 |
| May 17, 2024 | 491.65 | 504.00 | 486.15 | 501.85 | 501.85 | 6,478 |
| May 16, 2024 | 480.50 | 495.00 | 479.80 | 487.35 | 487.35 | 256,091 |
| May 15, 2024 | 469.55 | 479.70 | 468.55 | 478.35 | 478.35 | 9,847 |
| May 14, 2024 | 464.00 | 473.15 | 458.35 | 469.95 | 469.95 | 2,966 |
| May 13, 2024 | 459.95 | 466.40 | 454.85 | 461.75 | 461.75 | 1,554 |
| May 10, 2024 | 453.05 | 461.45 | 451.80 | 456.60 | 456.60 | 2,478 |
| May 9, 2024 | 464.95 | 465.00 | 451.80 | 453.05 | 453.05 | 1,165 |
| May 8, 2024 | 461.50 | 462.75 | 453.65 | 460.85 | 460.85 | 2,335 |
| May 7, 2024 | 457.15 | 462.80 | 450.00 | 456.10 | 456.10 | 3,173 |
| May 6, 2024 | 471.55 | 471.55 | 455.00 | 461.90 | 461.90 | 2,215 |
| May 3, 2024 | 467.85 | 469.40 | 455.25 | 458.35 | 458.35 | 2,206 |
| May 2, 2024 | 480.95 | 480.95 | 463.00 | 464.95 | 464.95 | 1,852 |
| Apr 30, 2024 | 467.05 | 476.30 | 466.50 | 472.85 | 472.85 | 3,344 |
| Apr 29, 2024 | 464.60 | 474.90 | 461.50 | 471.85 | 471.85 | 1,914 |
| Apr 26, 2024 | 469.70 | 474.00 | 465.20 | 467.55 | 467.55 | 3,214 |
| Apr 25, 2024 | 472.30 | 475.45 | 470.00 | 475.00 | 475.00 | 712 |
| Apr 24, 2024 | 466.75 | 475.00 | 465.00 | 473.00 | 473.00 | 1,114 |
| Apr 23, 2024 | 465.55 | 473.95 | 465.50 | 468.50 | 468.50 | 3,982 |
| Apr 22, 2024 | 472.30 | 473.55 | 470.75 | 471.70 | 471.70 | 967 |
| Apr 19, 2024 | 470.05 | 479.45 | 468.05 | 470.05 | 470.05 | 2,452 |
| Apr 18, 2024 | 494.10 | 494.10 | 472.95 | 477.20 | 477.20 | 1,279 |
| Apr 16, 2024 | 476.05 | 484.20 | 471.15 | 479.30 | 479.30 | 1,650 |
| Apr 15, 2024 | 474.10 | 490.50 | 469.60 | 484.70 | 484.70 | 3,373 |
| Apr 12, 2024 | 488.05 | 488.05 | 467.35 | 483.75 | 483.75 | 4,998 |
| Apr 10, 2024 | 459.35 | 472.00 | 459.35 | 469.60 | 469.60 | 5,855 |
| Apr 9, 2024 | 467.00 | 469.45 | 462.50 | 464.30 | 464.30 | 956 |
| Apr 8, 2024 | 456.05 | 472.70 | 456.05 | 466.35 | 466.35 | 4,344 |
| Apr 5, 2024 | 466.05 | 472.00 | 463.00 | 464.05 | 464.05 | 2,641 |
| Apr 4, 2024 | 481.60 | 481.60 | 467.50 | 468.35 | 468.35 | 3,364 |
| Apr 3, 2024 | 455.70 | 480.10 | 455.70 | 474.70 | 474.70 | 9,455 |
| Apr 2, 2024 | 455.00 | 464.45 | 447.05 | 458.85 | 458.85 | 8,685 |
| Apr 1, 2024 | 453.90 | 461.45 | 448.65 | 449.80 | 449.80 | 8,410 |
| Mar 28, 2024 | 454.80 | 459.00 | 444.00 | 448.15 | 448.15 | 11,753 |
| Mar 27, 2024 | 460.05 | 469.40 | 451.00 | 454.65 | 454.65 | 5,048 |
| Mar 26, 2024 | 484.30 | 492.50 | 467.35 | 468.10 | 468.10 | 131,125 |
| Mar 22, 2024 | 478.90 | 493.95 | 470.20 | 489.50 | 489.50 | 1,980 |
| Mar 21, 2024 | 483.00 | 483.00 | 463.15 | 469.50 | 469.50 | 4,454 |
| Mar 20, 2024 | 468.85 | 485.15 | 468.85 | 474.40 | 474.40 | 1,088 |
| Mar 19, 2024 | 480.75 | 489.55 | 462.50 | 477.70 | 477.70 | 2,160 |
| Mar 18, 2024 | 452.05 | 483.15 | 452.05 | 476.95 | 476.95 | 6,640 |
| Mar 15, 2024 | 480.00 | 485.10 | 467.35 | 479.45 | 479.45 | 1,594 |
| Mar 14, 2024 | 456.05 | 488.60 | 456.05 | 481.35 | 481.35 | 6,871 |
| Mar 13, 2024 | 508.25 | 513.65 | 471.35 | 478.55 | 478.55 | 15,013 |
| Mar 12, 2024 | 519.10 | 524.80 | 496.00 | 513.70 | 513.70 | 6,847 |
| Mar 11, 2024 | 519.00 | 523.85 | 517.50 | 519.60 | 519.60 | 1,714 |
| Mar 7, 2024 | 516.90 | 527.10 | 516.90 | 524.55 | 524.55 | 1,640 |
| Mar 6, 2024 | 531.00 | 531.00 | 515.30 | 523.50 | 523.50 | 13,348 |
| Mar 5, 2024 | 528.00 | 528.00 | 524.05 | 525.15 | 525.15 | 724 |
| Mar 4, 2024 | 522.95 | 533.95 | 522.95 | 524.30 | 524.30 | 4,031 |
| Mar 1, 2024 | 530.00 | 535.60 | 527.10 | 531.85 | 531.85 | 5,974 |
| Feb 29, 2024 | 532.00 | 535.70 | 524.75 | 528.50 | 528.50 | 24,529 |
| Feb 28, 2024 | 537.00 | 563.95 | 536.35 | 544.00 | 544.00 | 16,302 |
| Feb 27, 2024 | 531.50 | 540.00 | 531.50 | 535.90 | 535.90 | 14,402 |
| Feb 26, 2024 | 531.20 | 542.60 | 528.25 | 533.85 | 533.85 | 9,748 |
| Feb 23, 2024 | 516.25 | 536.65 | 516.25 | 532.55 | 532.55 | 3,440 |
| Feb 22, 2024 | 520.05 | 526.70 | 516.40 | 523.30 | 523.30 | 7,225 |
| Feb 21, 2024 | 532.30 | 533.00 | 516.00 | 522.75 | 522.75 | 7,837 |
| Feb 20, 2024 | 523.50 | 534.55 | 521.35 | 525.35 | 525.35 | 3,466 |
| Feb 19, 2024 | 531.15 | 537.85 | 520.85 | 523.55 | 523.55 | 6,476 |
| Feb 16, 2024 | 533.15 | 543.00 | 527.60 | 530.75 | 530.75 | 11,368 |
| Feb 15, 2024 | 544.55 | 552.95 | 529.75 | 537.10 | 537.10 | 5,657 |
| Feb 14, 2024 | 530.05 | 550.00 | 526.55 | 544.20 | 544.20 | 41,973 |
| Feb 13, 2024 | 558.75 | 569.25 | 531.85 | 550.60 | 550.60 | 20,014 |
| Feb 12, 2024 | 539.25 | 549.10 | 531.25 | 544.90 | 544.90 | 15,969 |
| Feb 9, 2024 | 534.95 | 534.95 | 511.85 | 526.25 | 526.25 | 31,481 |
| Feb 8, 2024 | 536.90 | 555.05 | 525.95 | 532.55 | 532.55 | 3,633 |
| Feb 7, 2024 | 548.75 | 555.70 | 536.25 | 546.70 | 546.70 | 17,243 |
| Feb 6, 2024 | 545.55 | 550.00 | 529.05 | 541.90 | 541.90 | 6,198 |
| Feb 5, 2024 | 529.35 | 546.30 | 528.55 | 536.35 | 536.35 | 7,295 |
| Feb 2, 2024 | 521.10 | 537.60 | 518.40 | 532.60 | 532.60 | 10,537 |
| Feb 1, 2024 | 511.75 | 523.85 | 511.75 | 521.15 | 521.15 | 7,553 |
| Jan 31, 2024 | 507.15 | 520.00 | 507.15 | 516.35 | 516.35 | 12,958 |
| Jan 30, 2024 | 512.10 | 515.65 | 503.75 | 513.60 | 513.60 | 44,553 |
| Jan 29, 2024 | 510.25 | 520.20 | 504.50 | 507.40 | 507.40 | 19,621 |
| Jan 25, 2024 | 525.00 | 528.40 | 504.85 | 516.90 | 516.90 | 19,052 |
| Jan 24, 2024 | 516.95 | 526.00 | 509.90 | 522.55 | 522.55 | 9,438 |
| Jan 23, 2024 | 526.05 | 530.90 | 510.00 | 517.30 | 517.30 | 17,513 |
| Jan 19, 2024 | 590.00 | 590.00 | 531.80 | 541.75 | 541.75 | 93,942 |
| Jan 17, 2024 | 499.40 | 520.00 | 499.40 | 516.35 | 516.35 | 34,861 |
| Jan 16, 2024 | 509.75 | 515.55 | 501.00 | 507.45 | 507.45 | 18,425 |
| Jan 15, 2024 | 519.75 | 524.90 | 509.65 | 512.30 | 512.30 | 77,538 |
| Jan 12, 2024 | 518.90 | 534.00 | 514.40 | 519.20 | 519.20 | 73,820 |
| Jan 11, 2024 | 521.40 | 528.00 | 516.20 | 518.75 | 518.75 | 24,406 |
| Jan 10, 2024 | 517.80 | 532.85 | 515.65 | 520.35 | 520.35 | 41,851 |
| Jan 9, 2024 | 529.45 | 537.50 | 518.40 | 527.00 | 527.00 | 83,201 |
| Jan 8, 2024 | 535.00 | 538.05 | 512.30 | 519.30 | 519.30 | 161,557 |
| Jan 5, 2024 | 539.80 | 553.20 | 530.70 | 536.70 | 536.70 | 198,427 |
| Jan 4, 2024 | 550.10 | 557.25 | 532.90 | 537.20 | 537.20 | 68,811 |
| Jan 3, 2024 | 565.10 | 578.65 | 547.10 | 549.60 | 549.60 | 46,540 |
| Jan 2, 2024 | 526.15 | 587.75 | 526.15 | 565.40 | 565.40 | 263,745 |
| Jan 1, 2024 | 535.50 | 548.60 | 505.95 | 530.40 | 530.40 | 326,133 |
| Dec 29, 2023 | 456.10 | 547.30 | 452.00 | 545.15 | 545.15 | 2,937,552 |