648.75
-0.75
(-0.12%)
At close: January 17 at 3:29:57 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 | 645.00 | 652.90 | 642.00 | 648.75 | 648.75 | 72,266 |
Jan 16, 2025 | 635.00 | 654.00 | 634.95 | 649.50 | 649.50 | 128,893 |
Jan 15, 2025 | 625.30 | 640.50 | 618.00 | 634.00 | 634.00 | 192,645 |
Jan 14, 2025 | 600.00 | 629.35 | 600.00 | 625.35 | 625.35 | 150,648 |
Jan 13, 2025 | 615.60 | 629.60 | 599.00 | 607.50 | 607.50 | 493,684 |
Jan 10, 2025 | 643.95 | 645.40 | 622.45 | 629.60 | 629.60 | 211,673 |
Jan 9, 2025 | 639.95 | 654.20 | 637.70 | 644.70 | 644.70 | 368,329 |
Jan 8, 2025 | 654.60 | 655.00 | 639.45 | 643.35 | 643.35 | 122,184 |
Jan 7, 2025 | 639.20 | 654.80 | 630.00 | 650.10 | 650.10 | 259,833 |
Jan 6, 2025 | 673.40 | 673.85 | 628.50 | 633.85 | 633.85 | 313,838 |
Jan 3, 2025 | 658.00 | 674.80 | 656.10 | 663.60 | 663.60 | 216,083 |
Jan 2, 2025 | 656.15 | 663.80 | 653.00 | 658.15 | 658.15 | 103,731 |
Jan 1, 2025 | 657.20 | 664.20 | 649.65 | 654.35 | 654.35 | 146,144 |
Dec 31, 2024 | 640.00 | 664.50 | 630.00 | 657.20 | 657.20 | 250,914 |
Dec 30, 2024 | 654.30 | 655.00 | 639.70 | 640.65 | 640.65 | 123,909 |
Dec 27, 2024 | 645.30 | 658.00 | 644.50 | 651.75 | 651.75 | 155,482 |
Dec 26, 2024 | 656.10 | 659.40 | 640.25 | 642.50 | 642.50 | 133,876 |
Dec 24, 2024 | 661.05 | 668.75 | 649.50 | 650.95 | 650.95 | 132,664 |
Dec 23, 2024 | 665.95 | 670.20 | 648.20 | 663.90 | 663.90 | 282,587 |
Dec 20, 2024 | 711.00 | 714.25 | 661.00 | 662.80 | 662.80 | 434,578 |
Dec 19, 2024 | 696.00 | 720.00 | 689.25 | 711.40 | 711.40 | 311,464 |
Dec 18, 2024 | 730.00 | 730.00 | 696.45 | 707.50 | 707.50 | 416,293 |
Dec 17, 2024 | 691.50 | 738.50 | 688.00 | 723.80 | 723.80 | 902,464 |
Dec 16, 2024 | 700.00 | 715.00 | 683.00 | 694.10 | 694.10 | 235,744 |
Dec 13, 2024 | 700.00 | 703.70 | 681.65 | 696.70 | 696.70 | 340,533 |
Dec 12, 2024 | 728.70 | 732.10 | 698.40 | 703.00 | 703.00 | 411,089 |
Dec 11, 2024 | 739.95 | 744.20 | 721.80 | 725.95 | 725.95 | 496,096 |
Dec 10, 2024 | 726.00 | 739.50 | 711.70 | 729.15 | 729.15 | 600,745 |
Dec 9, 2024 | 716.90 | 731.20 | 709.40 | 719.30 | 719.30 | 387,809 |
Dec 6, 2024 | 725.10 | 727.70 | 712.00 | 715.40 | 715.40 | 353,996 |
Dec 5, 2024 | 693.95 | 730.00 | 693.00 | 722.70 | 722.70 | 1,489,678 |
Dec 4, 2024 | 692.35 | 700.70 | 680.05 | 693.90 | 693.90 | 248,927 |
Dec 3, 2024 | 693.85 | 718.00 | 686.05 | 692.35 | 692.35 | 600,714 |
Dec 2, 2024 | 667.40 | 694.60 | 654.15 | 688.95 | 688.95 | 377,159 |
Nov 29, 2024 | 645.05 | 668.40 | 641.80 | 662.50 | 662.50 | 310,531 |
Nov 28, 2024 | 648.00 | 654.80 | 643.05 | 648.70 | 648.70 | 144,480 |
Nov 27, 2024 | 643.20 | 648.60 | 638.00 | 643.55 | 643.55 | 126,003 |
Nov 26, 2024 | 628.45 | 648.00 | 628.45 | 643.20 | 643.20 | 268,077 |
Nov 25, 2024 | 635.95 | 644.95 | 625.00 | 628.40 | 628.40 | 165,864 |
Nov 22, 2024 | 633.00 | 633.70 | 625.00 | 626.55 | 626.55 | 116,293 |
Nov 21, 2024 | 640.30 | 644.95 | 628.50 | 631.85 | 631.85 | 156,229 |
Nov 19, 2024 | 640.00 | 649.95 | 632.30 | 640.30 | 640.30 | 149,063 |
Nov 18, 2024 | 647.95 | 648.50 | 626.45 | 635.90 | 635.90 | 181,321 |
Nov 14, 2024 | 631.00 | 650.15 | 627.10 | 634.60 | 634.60 | 177,142 |
Nov 13, 2024 | 642.90 | 663.55 | 621.20 | 625.35 | 625.35 | 346,667 |
Nov 12, 2024 | 646.00 | 656.45 | 634.70 | 638.10 | 638.10 | 160,070 |
Nov 11, 2024 | 670.55 | 670.75 | 644.00 | 646.65 | 646.65 | 200,302 |
Nov 8, 2024 | 687.00 | 693.20 | 668.05 | 670.75 | 670.75 | 158,134 |
Nov 7, 2024 | 706.95 | 712.90 | 685.05 | 688.80 | 688.80 | 211,507 |
Nov 6, 2024 | 694.55 | 723.10 | 692.40 | 706.95 | 706.95 | 663,376 |
Nov 5, 2024 | 680.00 | 702.00 | 671.45 | 691.85 | 691.85 | 265,180 |
Nov 4, 2024 | 690.50 | 702.50 | 675.00 | 686.60 | 686.60 | 302,426 |
Nov 1, 2024 | 705.05 | 710.05 | 688.05 | 694.20 | 694.20 | 113,133 |
Oct 31, 2024 | 667.85 | 705.00 | 667.80 | 702.00 | 702.00 | 743,526 |
Oct 30, 2024 | 654.55 | 676.00 | 654.55 | 668.30 | 668.30 | 221,491 |
Oct 29, 2024 | 637.00 | 667.00 | 634.15 | 654.55 | 654.55 | 344,280 |
Oct 28, 2024 | 636.95 | 641.85 | 613.55 | 634.00 | 634.00 | 191,510 |
Oct 25, 2024 | 638.00 | 639.95 | 615.55 | 633.00 | 633.00 | 262,762 |
Oct 24, 2024 | 646.50 | 653.95 | 635.55 | 638.25 | 638.25 | 132,286 |
Oct 23, 2024 | 638.10 | 655.90 | 623.00 | 646.50 | 646.50 | 237,086 |
Oct 22, 2024 | 661.60 | 668.00 | 632.55 | 641.90 | 641.90 | 356,985 |
Oct 21, 2024 | 678.95 | 692.00 | 650.50 | 655.90 | 655.90 | 338,664 |
Oct 18, 2024 | 660.00 | 678.00 | 647.70 | 675.00 | 675.00 | 294,593 |
Oct 17, 2024 | 670.00 | 686.70 | 658.50 | 660.90 | 660.90 | 655,190 |
Oct 16, 2024 | 643.85 | 674.00 | 642.00 | 667.05 | 667.05 | 600,561 |
Oct 15, 2024 | 643.85 | 655.00 | 639.40 | 641.45 | 641.45 | 175,513 |
Oct 14, 2024 | 636.00 | 643.90 | 633.60 | 639.40 | 639.40 | 125,899 |
Oct 11, 2024 | 643.50 | 647.30 | 630.15 | 632.80 | 632.80 | 130,454 |
Oct 10, 2024 | 634.90 | 646.70 | 632.10 | 639.95 | 639.95 | 154,077 |
Oct 9, 2024 | 634.50 | 642.95 | 630.25 | 633.35 | 633.35 | 130,756 |
Oct 8, 2024 | 621.00 | 643.20 | 612.10 | 629.45 | 629.45 | 281,255 |
Oct 7, 2024 | 647.35 | 666.70 | 608.90 | 621.00 | 621.00 | 572,775 |
Oct 4, 2024 | 618.00 | 664.00 | 605.40 | 655.60 | 655.60 | 1,109,381 |
Oct 3, 2024 | 637.60 | 645.00 | 614.50 | 621.05 | 621.05 | 314,685 |
Oct 1, 2024 | 639.00 | 648.00 | 636.30 | 640.25 | 640.25 | 162,283 |
Sep 30, 2024 | 647.90 | 650.50 | 632.10 | 638.45 | 638.45 | 224,929 |
Sep 27, 2024 | 650.80 | 656.00 | 647.35 | 649.40 | 649.40 | 150,273 |
Sep 26, 2024 | 651.00 | 656.00 | 645.40 | 650.60 | 650.60 | 172,175 |
Sep 25, 2024 | 663.80 | 664.90 | 651.40 | 654.55 | 654.55 | 181,475 |
Sep 24, 2024 | 671.90 | 672.80 | 661.00 | 663.35 | 663.35 | 208,928 |
Sep 23, 2024 | 683.70 | 684.90 | 668.05 | 670.05 | 670.05 | 220,726 |
Sep 20, 2024 | 670.40 | 684.95 | 659.45 | 678.95 | 678.95 | 455,651 |
Sep 19, 2024 | 670.00 | 709.15 | 656.45 | 666.55 | 666.55 | 6,235,365 |
Sep 18, 2024 | 656.00 | 660.00 | 644.35 | 647.15 | 647.15 | 174,756 |
Sep 17, 2024 | 660.75 | 661.45 | 651.50 | 657.35 | 657.35 | 123,787 |
Sep 16, 2024 | 678.90 | 681.00 | 651.10 | 656.65 | 656.65 | 360,653 |
Sep 13, 2024 | 668.90 | 685.00 | 658.00 | 677.00 | 677.00 | 274,864 |
Sep 12, 2024 | 669.00 | 676.15 | 657.75 | 665.95 | 665.95 | 179,381 |
Sep 11, 2024 | 680.00 | 699.75 | 658.65 | 664.05 | 664.05 | 486,727 |
Sep 10, 2024 | 676.60 | 684.90 | 672.50 | 679.60 | 679.60 | 215,862 |
Sep 9, 2024 | 677.00 | 688.00 | 666.05 | 671.60 | 671.60 | 614,370 |
Sep 6, 2024 | 668.00 | 688.35 | 662.00 | 665.05 | 665.05 | 519,614 |
Sep 5, 2024 | 663.00 | 668.35 | 656.00 | 665.55 | 665.55 | 246,891 |
Sep 4, 2024 | 646.95 | 677.70 | 645.00 | 662.55 | 662.55 | 370,423 |
Sep 3, 2024 | 1.50 Dividend | |||||
Sep 3, 2024 | 661.50 | 668.00 | 650.10 | 651.95 | 651.95 | 218,301 |
Sep 2, 2024 | 649.45 | 678.20 | 649.45 | 663.05 | 661.55 | 319,073 |
Aug 30, 2024 | 678.00 | 679.00 | 643.00 | 648.95 | 647.48 | 443,324 |
Aug 29, 2024 | 679.00 | 681.45 | 654.55 | 672.60 | 671.08 | 370,336 |
Aug 28, 2024 | 702.05 | 706.85 | 672.00 | 677.20 | 675.67 | 497,209 |
Aug 27, 2024 | 718.75 | 722.90 | 700.05 | 702.95 | 701.36 | 287,894 |
Aug 26, 2024 | 730.00 | 742.45 | 715.10 | 718.50 | 716.87 | 462,173 |
Aug 23, 2024 | 715.00 | 733.00 | 706.55 | 720.55 | 718.92 | 1,644,050 |
Aug 22, 2024 | 700.00 | 717.45 | 680.00 | 704.95 | 703.36 | 625,950 |
Aug 21, 2024 | 693.00 | 709.90 | 685.40 | 692.95 | 691.38 | 346,914 |
Aug 20, 2024 | 700.00 | 705.00 | 686.15 | 691.40 | 689.84 | 269,472 |
Aug 19, 2024 | 670.80 | 714.00 | 661.00 | 694.85 | 693.28 | 787,645 |
Aug 16, 2024 | 656.80 | 674.00 | 652.65 | 666.15 | 664.64 | 234,472 |
Aug 14, 2024 | 666.90 | 668.30 | 648.65 | 652.60 | 651.12 | 192,791 |
Aug 13, 2024 | 678.00 | 694.60 | 657.60 | 664.15 | 662.65 | 223,364 |
Aug 12, 2024 | 673.35 | 695.00 | 640.00 | 682.00 | 680.46 | 430,119 |
Aug 9, 2024 | 678.80 | 688.00 | 665.75 | 674.15 | 672.62 | 380,821 |
Aug 8, 2024 | 700.00 | 700.00 | 663.00 | 668.05 | 666.54 | 450,886 |
Aug 7, 2024 | 683.00 | 688.00 | 668.95 | 683.30 | 681.75 | 294,655 |
Aug 6, 2024 | 674.95 | 694.95 | 660.10 | 664.10 | 662.60 | 582,092 |
Aug 5, 2024 | 677.00 | 698.00 | 652.70 | 660.45 | 658.96 | 765,899 |
Aug 2, 2024 | 701.80 | 710.00 | 691.00 | 706.95 | 705.35 | 392,015 |
Aug 1, 2024 | 701.40 | 719.00 | 696.40 | 709.00 | 707.40 | 801,544 |
Jul 31, 2024 | 708.70 | 713.40 | 693.00 | 695.50 | 693.93 | 467,368 |
Jul 30, 2024 | 734.80 | 736.40 | 704.20 | 707.50 | 705.90 | 454,996 |
Jul 29, 2024 | 728.20 | 746.85 | 723.50 | 732.15 | 730.49 | 838,148 |
Jul 26, 2024 | 668.90 | 768.40 | 666.80 | 717.80 | 716.18 | 4,050,252 |
Jul 25, 2024 | 680.00 | 687.20 | 660.10 | 663.95 | 662.45 | 360,479 |
Jul 24, 2024 | 618.05 | 697.90 | 618.00 | 684.70 | 683.15 | 1,669,103 |
Jul 23, 2024 | 631.80 | 644.90 | 587.80 | 618.00 | 616.60 | 555,756 |
Jul 22, 2024 | 618.00 | 655.00 | 611.15 | 627.30 | 625.88 | 418,660 |
Jul 19, 2024 | 638.10 | 641.70 | 618.60 | 622.60 | 621.19 | 325,808 |
Jul 18, 2024 | 649.00 | 656.90 | 635.15 | 638.95 | 637.50 | 263,990 |
Jul 16, 2024 | 659.50 | 666.95 | 635.10 | 644.30 | 642.84 | 261,898 |
Jul 15, 2024 | 670.00 | 672.85 | 644.90 | 656.85 | 655.36 | 525,621 |
Jul 12, 2024 | 685.00 | 690.00 | 665.00 | 670.15 | 668.63 | 375,620 |
Jul 11, 2024 | 664.05 | 710.00 | 664.05 | 681.45 | 679.91 | 1,444,006 |
Jul 10, 2024 | 638.00 | 689.50 | 630.50 | 661.40 | 659.90 | 1,330,649 |
Jul 9, 2024 | 644.40 | 659.00 | 633.05 | 641.10 | 639.65 | 283,642 |
Jul 8, 2024 | 660.00 | 660.05 | 635.00 | 644.35 | 642.89 | 247,559 |
Jul 5, 2024 | 661.90 | 665.00 | 648.00 | 653.65 | 652.17 | 310,128 |
Jul 4, 2024 | 652.85 | 670.00 | 639.15 | 659.95 | 658.46 | 636,788 |
Jul 3, 2024 | 638.80 | 655.00 | 628.05 | 652.85 | 651.37 | 712,043 |
Jul 2, 2024 | 668.00 | 668.40 | 628.60 | 632.45 | 631.02 | 1,202,446 |
Jul 1, 2024 | 587.80 | 686.70 | 585.05 | 663.45 | 661.95 | 6,536,839 |
Jun 28, 2024 | 577.00 | 590.75 | 568.65 | 574.50 | 573.20 | 1,071,030 |
Jun 27, 2024 | 546.00 | 575.00 | 544.05 | 570.40 | 569.11 | 1,861,932 |
Jun 26, 2024 | 504.40 | 554.70 | 503.05 | 542.05 | 540.82 | 2,245,480 |
Jun 25, 2024 | 513.00 | 515.50 | 499.15 | 501.35 | 500.22 | 165,060 |
Jun 24, 2024 | 510.00 | 515.30 | 508.00 | 510.20 | 509.05 | 124,433 |
Jun 21, 2024 | 516.95 | 516.95 | 508.00 | 512.50 | 511.34 | 142,232 |
Jun 20, 2024 | 514.90 | 519.90 | 510.95 | 514.65 | 513.49 | 169,222 |
Jun 19, 2024 | 528.00 | 528.00 | 508.95 | 512.30 | 511.14 | 335,187 |
Jun 18, 2024 | 536.00 | 542.00 | 522.15 | 525.75 | 524.56 | 336,553 |
Jun 14, 2024 | 521.80 | 541.90 | 518.15 | 536.00 | 534.79 | 710,719 |
Jun 13, 2024 | 530.05 | 533.05 | 516.00 | 518.20 | 517.03 | 195,747 |
Jun 12, 2024 | 538.00 | 540.00 | 526.05 | 527.75 | 526.56 | 125,199 |
Jun 11, 2024 | 529.90 | 543.25 | 521.90 | 532.90 | 531.69 | 261,375 |
Jun 10, 2024 | 504.75 | 534.80 | 501.10 | 527.00 | 525.81 | 249,560 |
Jun 7, 2024 | 497.95 | 508.00 | 495.70 | 501.05 | 499.92 | 142,343 |
Jun 6, 2024 | 486.50 | 503.50 | 486.10 | 497.65 | 496.52 | 199,808 |
Jun 5, 2024 | 494.60 | 503.40 | 462.50 | 481.65 | 480.56 | 219,468 |
Jun 4, 2024 | 508.00 | 516.85 | 406.95 | 486.20 | 485.10 | 493,157 |
Jun 3, 2024 | 527.00 | 537.45 | 505.60 | 508.65 | 507.50 | 197,777 |
May 31, 2024 | 509.00 | 525.25 | 503.00 | 510.10 | 508.95 | 323,766 |
May 30, 2024 | 508.00 | 535.85 | 487.00 | 508.80 | 507.65 | 633,884 |
May 29, 2024 | 534.70 | 540.60 | 521.70 | 524.15 | 522.96 | 152,985 |
May 28, 2024 | 560.10 | 563.00 | 533.05 | 537.10 | 535.88 | 267,722 |
May 27, 2024 | 528.35 | 561.90 | 526.05 | 555.00 | 553.74 | 441,630 |
May 24, 2024 | 542.00 | 548.60 | 524.00 | 528.55 | 527.35 | 143,528 |
May 23, 2024 | 520.70 | 548.00 | 520.70 | 541.25 | 540.03 | 215,808 |
May 22, 2024 | 528.80 | 534.10 | 518.75 | 520.70 | 519.52 | 267,016 |
May 21, 2024 | 522.00 | 537.55 | 514.10 | 525.35 | 524.16 | 174,809 |
May 17, 2024 | 527.30 | 536.35 | 524.85 | 529.50 | 528.30 | 151,647 |
May 16, 2024 | 519.95 | 537.75 | 518.70 | 524.55 | 523.36 | 144,819 |
May 15, 2024 | 533.80 | 537.45 | 445.00 | 521.65 | 520.47 | 207,983 |
May 14, 2024 | 514.80 | 540.00 | 514.05 | 533.75 | 532.54 | 204,893 |
May 13, 2024 | 520.45 | 529.55 | 507.25 | 510.80 | 509.64 | 242,244 |
May 10, 2024 | 518.05 | 524.00 | 509.25 | 518.95 | 517.78 | 99,602 |
May 9, 2024 | 532.05 | 540.00 | 508.10 | 518.05 | 516.88 | 204,493 |
May 8, 2024 | 527.10 | 538.20 | 522.75 | 528.10 | 526.91 | 87,377 |
May 7, 2024 | 545.10 | 547.75 | 524.25 | 529.00 | 527.80 | 143,376 |
May 6, 2024 | 557.80 | 560.40 | 543.00 | 545.10 | 543.87 | 158,981 |
May 3, 2024 | 562.95 | 566.45 | 551.00 | 556.45 | 555.19 | 103,239 |
May 2, 2024 | 570.70 | 575.65 | 557.10 | 559.05 | 557.79 | 184,056 |
Apr 30, 2024 | 559.00 | 574.95 | 557.05 | 567.90 | 566.62 | 372,429 |
Apr 29, 2024 | 552.80 | 561.00 | 550.00 | 557.15 | 555.89 | 132,655 |
Apr 26, 2024 | 557.15 | 561.80 | 542.25 | 547.70 | 546.46 | 180,873 |
Apr 25, 2024 | 549.45 | 562.00 | 546.20 | 557.15 | 555.89 | 218,068 |
Apr 24, 2024 | 560.00 | 562.05 | 545.00 | 548.00 | 546.76 | 144,181 |
Apr 23, 2024 | 571.90 | 572.40 | 552.40 | 555.00 | 553.74 | 200,962 |
Apr 22, 2024 | 552.00 | 571.70 | 546.35 | 566.45 | 565.17 | 307,997 |
Apr 19, 2024 | 552.00 | 553.40 | 535.00 | 541.30 | 540.08 | 1,338,464 |
Apr 18, 2024 | 573.85 | 584.45 | 554.25 | 558.95 | 557.69 | 345,574 |
Apr 16, 2024 | 563.75 | 580.90 | 554.50 | 571.65 | 570.36 | 557,249 |
Apr 15, 2024 | 560.95 | 575.00 | 542.10 | 564.85 | 563.57 | 638,878 |
Apr 12, 2024 | 528.25 | 572.70 | 524.50 | 562.60 | 561.33 | 780,958 |
Apr 10, 2024 | 531.40 | 536.00 | 521.00 | 523.05 | 521.87 | 109,157 |
Apr 9, 2024 | 547.80 | 551.45 | 528.70 | 531.40 | 530.20 | 155,217 |
Apr 8, 2024 | 540.90 | 554.65 | 539.15 | 541.90 | 540.67 | 211,389 |
Apr 5, 2024 | 539.50 | 542.10 | 531.35 | 536.10 | 534.89 | 99,751 |
Apr 4, 2024 | 536.50 | 546.80 | 533.00 | 539.05 | 537.83 | 253,038 |
Apr 3, 2024 | 528.70 | 541.00 | 527.00 | 530.40 | 529.20 | 232,769 |
Apr 2, 2024 | 521.70 | 538.00 | 511.00 | 528.80 | 527.60 | 543,192 |
Apr 1, 2024 | 514.05 | 524.50 | 513.70 | 518.20 | 517.03 | 257,042 |
Mar 28, 2024 | 492.65 | 511.00 | 490.80 | 506.65 | 505.50 | 346,163 |
Mar 27, 2024 | 480.95 | 494.00 | 470.25 | 491.65 | 490.54 | 360,961 |
Mar 26, 2024 | 484.35 | 491.15 | 476.05 | 480.55 | 479.46 | 197,338 |
Mar 22, 2024 | 494.05 | 508.15 | 484.45 | 490.25 | 489.14 | 352,640 |
Mar 21, 2024 | 465.00 | 517.00 | 465.00 | 494.45 | 493.33 | 763,799 |
Mar 20, 2024 | 452.55 | 469.00 | 448.00 | 461.35 | 460.31 | 275,899 |
Mar 19, 2024 | 450.00 | 462.00 | 440.25 | 445.90 | 444.89 | 322,404 |
Mar 18, 2024 | 442.00 | 449.00 | 436.25 | 443.20 | 442.20 | 221,622 |
Mar 15, 2024 | 447.00 | 450.30 | 434.35 | 440.25 | 439.25 | 186,773 |
Mar 14, 2024 | 440.25 | 451.15 | 436.65 | 443.20 | 442.20 | 195,443 |
Mar 13, 2024 | 461.50 | 462.45 | 440.90 | 446.45 | 445.44 | 334,601 |
Mar 12, 2024 | 450.35 | 467.90 | 440.80 | 457.60 | 456.56 | 479,339 |
Mar 11, 2024 | 476.40 | 478.40 | 444.20 | 448.70 | 447.68 | 453,159 |
Mar 7, 2024 | 489.00 | 489.90 | 472.00 | 474.10 | 473.03 | 183,955 |
Mar 6, 2024 | 498.75 | 498.90 | 473.05 | 486.60 | 485.50 | 261,202 |
Mar 5, 2024 | 483.00 | 501.00 | 468.45 | 491.55 | 490.44 | 349,432 |
Mar 4, 2024 | 494.45 | 498.80 | 482.00 | 484.50 | 483.40 | 206,663 |
Mar 1, 2024 | 488.95 | 498.40 | 482.35 | 484.55 | 483.45 | 106,611 |
Feb 29, 2024 | 482.55 | 489.45 | 479.10 | 484.50 | 483.40 | 132,019 |
Feb 28, 2024 | 491.35 | 493.95 | 478.20 | 481.35 | 480.26 | 107,415 |
Feb 27, 2024 | 496.00 | 499.95 | 485.10 | 489.25 | 488.14 | 125,434 |
Feb 26, 2024 | 503.00 | 511.40 | 495.25 | 498.05 | 496.92 | 127,000 |
Feb 23, 2024 | 506.50 | 513.50 | 500.60 | 507.85 | 506.70 | 105,354 |
Feb 22, 2024 | 507.30 | 513.15 | 499.50 | 503.45 | 502.31 | 136,687 |
Feb 21, 2024 | 514.20 | 520.00 | 496.90 | 510.25 | 509.10 | 305,016 |
Feb 20, 2024 | 493.55 | 514.90 | 493.55 | 512.25 | 511.09 | 424,837 |
Feb 19, 2024 | 490.05 | 497.65 | 488.40 | 493.50 | 492.38 | 160,342 |
Feb 16, 2024 | 485.00 | 501.90 | 483.00 | 486.90 | 485.80 | 343,541 |
Feb 15, 2024 | 494.80 | 502.35 | 480.00 | 483.40 | 482.31 | 170,638 |
Feb 14, 2024 | 485.05 | 503.00 | 483.00 | 491.35 | 490.24 | 122,495 |
Feb 13, 2024 | 486.95 | 503.90 | 469.10 | 496.25 | 495.13 | 218,991 |
Feb 12, 2024 | 507.00 | 510.40 | 478.65 | 485.60 | 484.50 | 224,011 |
Feb 9, 2024 | 518.70 | 520.95 | 501.50 | 505.15 | 504.01 | 151,159 |
Feb 8, 2024 | 517.95 | 525.50 | 511.95 | 515.85 | 514.68 | 141,314 |
Feb 7, 2024 | 530.00 | 530.00 | 514.55 | 517.55 | 516.38 | 232,078 |
Feb 6, 2024 | 509.80 | 523.00 | 505.10 | 519.05 | 517.88 | 195,469 |
Feb 5, 2024 | 515.10 | 524.80 | 501.00 | 503.30 | 502.16 | 411,137 |
Feb 2, 2024 | 531.40 | 535.00 | 515.85 | 528.25 | 527.05 | 265,975 |
Feb 1, 2024 | 516.50 | 534.90 | 516.50 | 523.40 | 522.22 | 761,062 |
Jan 31, 2024 | 503.95 | 516.95 | 496.05 | 510.20 | 509.05 | 319,928 |
Jan 30, 2024 | 515.00 | 518.80 | 492.05 | 496.05 | 494.93 | 450,326 |
Jan 29, 2024 | 540.00 | 540.00 | 513.00 | 515.25 | 514.08 | 450,950 |
Jan 25, 2024 | 545.20 | 554.90 | 542.00 | 550.00 | 548.76 | 141,836 |
Jan 24, 2024 | 541.80 | 556.40 | 528.05 | 544.30 | 543.07 | 258,973 |
Jan 23, 2024 | 562.00 | 565.90 | 532.00 | 537.80 | 536.58 | 142,491 |
Jan 19, 2024 | 572.10 | 576.95 | 562.50 | 569.00 | 567.71 | 487,980 |
Jan 18, 2024 | 574.45 | 579.00 | 555.55 | 571.05 | 569.76 | 193,560 |
Jan 17, 2024 | 551.10 | 578.00 | 548.60 | 574.45 | 573.15 | 499,704 |