761.20
-5.70
(-0.74%)
At close: 3:25:46 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 | 780.95 | 783.35 | 755.95 | 761.20 | 761.20 | 1,550 |
| Jan 16, 2025 | 763.40 | 786.00 | 752.85 | 766.90 | 766.90 | 2,554 |
| Jan 15, 2025 | 749.00 | 764.80 | 732.80 | 748.40 | 748.40 | 979 |
| Jan 14, 2025 | 735.60 | 749.00 | 718.20 | 746.35 | 746.35 | 1,852 |
| Jan 13, 2025 | 729.25 | 772.50 | 699.30 | 708.15 | 708.15 | 5,826 |
| Jan 10, 2025 | 824.60 | 824.60 | 751.25 | 762.80 | 762.80 | 3,419 |
| Jan 9, 2025 | 822.00 | 828.70 | 800.60 | 810.40 | 810.40 | 160 |
| Jan 8, 2025 | 843.00 | 843.00 | 818.35 | 820.75 | 820.75 | 1,755 |
| Jan 7, 2025 | 865.65 | 865.65 | 825.00 | 842.35 | 842.35 | 1,372 |
| Jan 6, 2025 | 889.65 | 889.65 | 811.60 | 821.40 | 821.40 | 7,226 |
| Jan 3, 2025 | 893.90 | 901.35 | 886.00 | 889.65 | 889.65 | 1,631 |
| Jan 2, 2025 | 917.90 | 917.90 | 884.50 | 893.90 | 893.90 | 2,122 |
| Jan 1, 2025 | 908.00 | 918.60 | 882.70 | 893.15 | 893.15 | 1,583 |
| Dec 31, 2024 | 880.00 | 909.30 | 874.35 | 908.55 | 908.55 | 1,648 |
| Dec 30, 2024 | 925.30 | 933.25 | 882.00 | 889.60 | 889.60 | 1,118 |
| Dec 27, 2024 | 958.25 | 958.25 | 925.30 | 925.50 | 925.50 | 1,438 |
| Dec 26, 2024 | 950.05 | 975.00 | 932.85 | 940.35 | 940.35 | 722 |
| Dec 24, 2024 | 898.45 | 953.00 | 898.45 | 946.55 | 946.55 | 2,235 |
| Dec 23, 2024 | 926.05 | 934.70 | 904.70 | 921.60 | 921.60 | 1,908 |
| Dec 20, 2024 | 948.40 | 985.95 | 920.15 | 924.75 | 924.75 | 6,210 |
| Dec 19, 2024 | 974.95 | 974.95 | 909.00 | 946.70 | 946.70 | 2,885 |
| Dec 18, 2024 | 978.00 | 978.00 | 940.00 | 944.35 | 944.35 | 2,872 |
| Dec 17, 2024 | 1,000.00 | 1,028.90 | 971.00 | 977.20 | 977.20 | 17,033 |
| Dec 16, 2024 | 923.90 | 998.00 | 923.90 | 989.25 | 989.25 | 34,292 |
| Dec 13, 2024 | 920.30 | 920.30 | 872.90 | 915.30 | 915.30 | 8,087 |
| Dec 12, 2024 | 934.05 | 950.30 | 890.00 | 904.65 | 904.65 | 6,702 |
| Dec 11, 2024 | 898.05 | 939.00 | 898.05 | 934.00 | 934.00 | 14,547 |
| Dec 10, 2024 | 845.05 | 905.50 | 845.05 | 899.80 | 899.80 | 10,306 |
| Dec 9, 2024 | 849.35 | 874.75 | 848.60 | 851.80 | 851.80 | 1,551 |
| Dec 6, 2024 | 878.20 | 878.20 | 862.70 | 866.15 | 866.15 | 2,176 |
| Dec 5, 2024 | 902.30 | 902.35 | 864.00 | 867.40 | 867.40 | 2,268 |
| Dec 4, 2024 | 920.95 | 920.95 | 881.15 | 888.20 | 888.20 | 3,450 |
| Dec 3, 2024 | 879.00 | 897.05 | 876.90 | 881.40 | 881.40 | 2,520 |
| Dec 2, 2024 | 845.10 | 886.80 | 836.20 | 863.75 | 863.75 | 7,671 |
| Nov 29, 2024 | 857.00 | 857.00 | 818.90 | 826.70 | 826.70 | 3,316 |
| Nov 28, 2024 | 868.75 | 868.75 | 833.55 | 840.70 | 840.70 | 1,247 |
| Nov 27, 2024 | 853.95 | 890.00 | 848.05 | 851.90 | 851.90 | 4,028 |
| Nov 26, 2024 | 904.95 | 905.00 | 850.00 | 857.05 | 857.05 | 4,016 |
| Nov 25, 2024 | 935.95 | 935.95 | 872.10 | 880.50 | 880.50 | 5,827 |
| Nov 22, 2024 | 882.95 | 943.50 | 875.85 | 895.25 | 895.25 | 6,098 |
| Nov 21, 2024 | 863.05 | 950.00 | 825.90 | 866.50 | 866.50 | 6,408 |
| Nov 19, 2024 | 868.95 | 909.00 | 846.25 | 863.05 | 863.05 | 16,017 |
| Nov 18, 2024 | 769.35 | 873.05 | 761.20 | 856.20 | 856.20 | 19,114 |
| Nov 14, 2024 | 762.20 | 762.20 | 714.65 | 736.30 | 736.30 | 466 |
| Nov 13, 2024 | 740.00 | 746.00 | 720.00 | 728.75 | 728.75 | 1,490 |
| Nov 12, 2024 | 804.45 | 804.45 | 730.00 | 747.70 | 747.70 | 6,850 |
| Nov 11, 2024 | 794.95 | 816.55 | 778.00 | 788.65 | 788.65 | 3,926 |
| Nov 8, 2024 | 749.90 | 801.00 | 738.65 | 778.10 | 778.10 | 3,005 |
| Nov 7, 2024 | 735.00 | 749.00 | 729.50 | 737.00 | 737.00 | 68 |
| Nov 6, 2024 | 735.40 | 743.45 | 724.10 | 733.10 | 733.10 | 400 |
| Nov 4, 2024 | 707.45 | 722.25 | 705.00 | 722.00 | 722.00 | 605 |
| Nov 1, 2024 | 732.75 | 749.55 | 710.35 | 722.10 | 722.10 | 464 |
| Oct 31, 2024 | 710.70 | 725.90 | 708.30 | 718.35 | 718.35 | 721 |
| Oct 29, 2024 | 730.85 | 734.15 | 709.80 | 716.05 | 716.05 | 808 |
| Oct 28, 2024 | 706.00 | 736.75 | 706.00 | 732.95 | 732.95 | 580 |
| Oct 25, 2024 | 750.00 | 752.15 | 715.50 | 719.60 | 719.60 | 799 |
| Oct 24, 2024 | 740.80 | 750.00 | 734.65 | 743.75 | 743.75 | 691 |
| Oct 23, 2024 | 726.50 | 770.05 | 702.00 | 755.90 | 755.90 | 1,658 |
| Oct 22, 2024 | 780.55 | 780.55 | 725.00 | 727.00 | 727.00 | 3,746 |
| Oct 21, 2024 | 760.50 | 821.85 | 760.50 | 776.60 | 776.60 | 5,859 |
| Oct 18, 2024 | 755.55 | 767.30 | 751.15 | 764.70 | 764.70 | 560 |
| Oct 17, 2024 | 751.00 | 796.00 | 751.00 | 770.55 | 770.55 | 811 |
| Oct 16, 2024 | 770.00 | 791.00 | 770.00 | 788.60 | 788.60 | 722 |
| Oct 15, 2024 | 784.70 | 811.50 | 775.65 | 779.10 | 779.10 | 894 |
| Oct 14, 2024 | 765.10 | 773.50 | 762.00 | 767.25 | 767.25 | 541 |
| Oct 11, 2024 | 765.00 | 773.00 | 760.00 | 765.00 | 765.00 | 178 |
| Oct 10, 2024 | 784.30 | 794.20 | 767.25 | 770.25 | 770.25 | 342 |
| Oct 9, 2024 | 743.30 | 790.00 | 740.70 | 771.10 | 771.10 | 1,043 |
| Oct 8, 2024 | 798.00 | 798.00 | 733.00 | 739.85 | 739.85 | 894 |
| Oct 7, 2024 | 747.00 | 750.50 | 725.00 | 733.85 | 733.85 | 433 |
| Oct 4, 2024 | 764.95 | 798.05 | 764.50 | 769.40 | 769.40 | 570 |
| Oct 3, 2024 | 794.00 | 801.00 | 779.50 | 780.55 | 780.55 | 1,624 |
| Oct 1, 2024 | 800.25 | 808.50 | 796.85 | 800.00 | 800.00 | 380 |
| Sep 30, 2024 | 803.00 | 808.25 | 789.00 | 795.25 | 795.25 | 539 |
| Sep 27, 2024 | 814.00 | 817.00 | 800.05 | 804.00 | 804.00 | 1,209 |
| Sep 26, 2024 | 823.30 | 823.30 | 800.15 | 805.95 | 805.95 | 817 |
| Sep 25, 2024 | 829.90 | 829.90 | 806.00 | 807.15 | 807.15 | 1,994 |
| Sep 24, 2024 | 820.00 | 824.60 | 804.95 | 816.45 | 816.45 | 1,529 |
| Sep 23, 2024 | 819.60 | 835.00 | 817.65 | 821.35 | 821.35 | 638 |
| Sep 20, 2024 | 816.20 | 825.00 | 799.80 | 814.80 | 814.80 | 1,318 |
| Sep 19, 2024 | 820.85 | 820.85 | 792.15 | 799.65 | 799.65 | 4,057 |
| Sep 18, 2024 | 815.95 | 829.70 | 808.75 | 812.95 | 812.95 | 724 |
| Sep 17, 2024 | 815.00 | 816.60 | 812.00 | 813.15 | 813.15 | 513 |
| Sep 16, 2024 | 834.90 | 834.90 | 813.00 | 816.50 | 816.50 | 291 |
| Sep 13, 2024 | 821.00 | 830.00 | 819.00 | 820.55 | 820.55 | 1,207 |
| Sep 12, 2024 | 825.00 | 829.70 | 816.70 | 819.75 | 819.75 | 1,010 |
| Sep 11, 2024 | 832.50 | 844.25 | 825.50 | 825.50 | 825.50 | 997 |
| Sep 10, 2024 | 835.15 | 845.00 | 818.15 | 824.85 | 824.85 | 1,760 |
| Sep 9, 2024 | 814.00 | 829.00 | 800.00 | 820.75 | 820.75 | 2,290 |
| Sep 6, 2024 | 837.25 | 846.15 | 813.90 | 815.70 | 815.70 | 3,104 |
| Sep 5, 2024 | 834.00 | 847.55 | 827.55 | 832.50 | 832.50 | 1,227 |
| Sep 4, 2024 | 831.45 | 844.70 | 829.00 | 836.95 | 836.95 | 2,208 |
| Sep 3, 2024 | 860.95 | 860.95 | 820.50 | 828.50 | 828.50 | 3,454 |
| Sep 2, 2024 | 868.00 | 871.25 | 830.45 | 835.85 | 835.85 | 2,445 |
| Aug 30, 2024 | 851.50 | 869.40 | 839.00 | 841.70 | 841.70 | 2,984 |
| Aug 29, 2024 | 860.00 | 876.00 | 837.65 | 847.65 | 847.65 | 1,498 |
| Aug 28, 2024 | 838.00 | 897.20 | 838.00 | 855.35 | 855.35 | 3,641 |
| Aug 26, 2024 | 919.35 | 920.95 | 870.15 | 884.15 | 884.15 | 5,013 |
| Aug 23, 2024 | 847.00 | 910.55 | 847.00 | 905.45 | 905.45 | 13,961 |
| Aug 22, 2024 | 879.00 | 879.90 | 853.05 | 860.10 | 860.10 | 3,866 |
| Aug 21, 2024 | 831.00 | 888.10 | 831.00 | 859.85 | 859.85 | 7,853 |
| Aug 20, 2024 | 853.00 | 853.00 | 822.00 | 831.20 | 831.20 | 333 |
| Aug 19, 2024 | 850.00 | 851.95 | 837.00 | 840.75 | 840.75 | 2,772 |
| Aug 16, 2024 | 795.00 | 871.40 | 795.00 | 849.50 | 849.50 | 2,641 |
| Aug 14, 2024 | 800.00 | 802.65 | 778.95 | 780.10 | 780.10 | 1,207 |
| Aug 13, 2024 | 841.00 | 842.90 | 804.25 | 808.55 | 808.55 | 2,398 |
| Aug 12, 2024 | 859.95 | 859.95 | 833.00 | 840.50 | 840.50 | 1,672 |
| Aug 9, 2024 | 837.60 | 861.25 | 837.60 | 846.20 | 846.20 | 1,559 |
| Aug 8, 2024 | 811.50 | 840.95 | 811.50 | 823.65 | 823.65 | 952 |
| Aug 7, 2024 | 800.30 | 830.00 | 795.90 | 823.85 | 823.85 | 1,423 |
| Aug 6, 2024 | 826.20 | 843.85 | 786.35 | 791.00 | 791.00 | 7,324 |
| Aug 5, 2024 | 865.00 | 865.00 | 820.25 | 823.40 | 823.40 | 5,850 |
| Aug 2, 2024 | 879.50 | 898.45 | 862.00 | 882.60 | 882.60 | 11,019 |
| Aug 1, 2024 | 895.00 | 931.15 | 868.65 | 879.85 | 879.85 | 7,765 |
| Jul 31, 2024 | 943.95 | 943.95 | 902.00 | 908.80 | 908.80 | 14,250 |
| Jul 30, 2024 | 877.20 | 977.50 | 861.50 | 929.90 | 929.90 | 17,049 |
| Jul 29, 2024 | 846.70 | 879.15 | 846.60 | 860.00 | 860.00 | 3,786 |
| Jul 26, 2024 | 909.75 | 909.75 | 850.00 | 863.95 | 863.95 | 4,321 |
| Jul 25, 2024 | 902.35 | 910.00 | 871.25 | 874.20 | 874.20 | 4,606 |
| Jul 24, 2024 | 850.90 | 891.30 | 842.95 | 884.55 | 884.55 | 3,000 |
| Jul 23, 2024 | 856.00 | 869.35 | 765.90 | 831.50 | 831.50 | 8,896 |
| Jul 22, 2024 | 870.00 | 897.80 | 845.85 | 855.10 | 855.10 | 3,821 |
| Jul 19, 2024 | 909.90 | 909.90 | 858.90 | 889.85 | 889.85 | 9,849 |
| Jul 18, 2024 | 897.90 | 912.90 | 877.60 | 889.80 | 889.80 | 14,699 |
| Jul 16, 2024 | 853.35 | 872.35 | 853.35 | 865.90 | 865.90 | 449 |
| Jul 15, 2024 | 850.00 | 850.00 | 830.45 | 840.95 | 840.95 | 5,495 |
| Jul 12, 2024 | 861.00 | 873.45 | 841.15 | 843.70 | 843.70 | 3,149 |
| Jul 11, 2024 | 868.00 | 878.40 | 847.55 | 865.70 | 865.70 | 4,592 |
| Jul 10, 2024 | 887.55 | 906.30 | 856.30 | 864.40 | 864.40 | 5,688 |
| Jul 9, 2024 | 908.35 | 910.00 | 879.05 | 888.00 | 888.00 | 2,643 |
| Jul 8, 2024 | 896.35 | 898.75 | 870.90 | 880.70 | 880.70 | 3,112 |
| Jul 5, 2024 | 881.00 | 919.90 | 870.00 | 890.60 | 890.60 | 8,355 |
| Jul 4, 2024 | 910.00 | 926.50 | 884.85 | 890.90 | 890.90 | 7,149 |
| Jul 3, 2024 | 949.95 | 949.95 | 910.00 | 912.80 | 912.80 | 9,208 |
| Jul 2, 2024 | 946.05 | 974.60 | 906.85 | 925.25 | 925.25 | 7,853 |
| Jul 1, 2024 | 924.90 | 957.00 | 870.95 | 910.80 | 910.80 | 10,486 |
| Jun 28, 2024 | 867.85 | 924.00 | 855.00 | 893.15 | 893.15 | 22,933 |
| Jun 27, 2024 | 839.90 | 969.00 | 826.25 | 858.60 | 858.60 | 51,841 |
| Jun 26, 2024 | 908.80 | 909.00 | 822.90 | 842.80 | 842.80 | 20,887 |
| Jun 25, 2024 | 718.75 | 842.10 | 713.00 | 842.10 | 842.10 | 21,505 |
| Jun 24, 2024 | 688.95 | 734.40 | 676.45 | 701.75 | 701.75 | 7,954 |
| Jun 21, 2024 | 667.75 | 681.55 | 667.75 | 675.40 | 675.40 | 1,691 |
| Jun 20, 2024 | 674.05 | 685.90 | 667.00 | 676.85 | 676.85 | 420 |
| Jun 19, 2024 | 680.05 | 680.05 | 669.95 | 671.75 | 671.75 | 4,540 |
| Jun 18, 2024 | 674.50 | 695.90 | 670.10 | 682.60 | 682.60 | 1,408 |
| Jun 14, 2024 | 689.40 | 700.05 | 666.00 | 683.75 | 683.75 | 5,004 |
| Jun 13, 2024 | 694.00 | 699.00 | 677.95 | 687.30 | 687.30 | 4,141 |
| Jun 12, 2024 | 716.00 | 716.50 | 686.55 | 693.95 | 693.95 | 5,887 |
| Jun 11, 2024 | 738.95 | 750.00 | 701.45 | 711.00 | 711.00 | 5,306 |
| Jun 10, 2024 | 709.45 | 733.65 | 705.50 | 721.35 | 721.35 | 2,345 |
| Jun 7, 2024 | 699.35 | 714.90 | 695.00 | 698.25 | 698.25 | 1,420 |
| Jun 6, 2024 | 709.55 | 711.00 | 687.05 | 692.55 | 692.55 | 4,475 |
| Jun 5, 2024 | 666.00 | 739.85 | 628.35 | 699.80 | 699.80 | 8,330 |
| Jun 4, 2024 | 662.70 | 665.10 | 619.30 | 650.75 | 650.75 | 5,511 |
| Jun 3, 2024 | 686.25 | 687.65 | 674.40 | 682.70 | 682.70 | 1,135 |
| May 31, 2024 | 719.80 | 719.80 | 663.15 | 672.75 | 672.75 | 10,159 |
| May 30, 2024 | 687.50 | 701.10 | 642.00 | 651.55 | 651.55 | 1,906 |
| May 29, 2024 | 678.80 | 720.30 | 667.90 | 685.85 | 685.85 | 14,752 |
| May 28, 2024 | 670.00 | 682.00 | 636.85 | 656.10 | 656.10 | 1,495 |
| May 27, 2024 | 692.00 | 692.00 | 655.75 | 668.80 | 668.80 | 5,782 |
| May 24, 2024 | 687.70 | 688.15 | 672.25 | 680.70 | 680.70 | 5,672 |
| May 23, 2024 | 700.60 | 700.65 | 677.50 | 683.75 | 683.75 | 2,581 |
| May 22, 2024 | 634.55 | 726.00 | 633.15 | 700.30 | 700.30 | 16,836 |
| May 21, 2024 | 640.00 | 647.70 | 626.40 | 644.65 | 644.65 | 3,866 |
| May 17, 2024 | 629.80 | 648.45 | 623.10 | 638.00 | 638.00 | 538 |
| May 16, 2024 | 620.55 | 626.00 | 620.55 | 623.25 | 623.25 | 3,434 |
| May 15, 2024 | 608.40 | 630.25 | 608.40 | 622.10 | 622.10 | 211 |
| May 14, 2024 | 611.00 | 626.00 | 611.00 | 620.80 | 620.80 | 470 |
| May 13, 2024 | 610.30 | 610.30 | 595.60 | 608.00 | 608.00 | 3,422 |
| May 10, 2024 | 625.75 | 625.75 | 606.70 | 610.30 | 610.30 | 1,228 |
| May 9, 2024 | 629.00 | 635.00 | 618.30 | 620.30 | 620.30 | 1,316 |
| May 8, 2024 | 631.90 | 633.95 | 618.00 | 632.20 | 632.20 | 3,064 |
| May 7, 2024 | 635.15 | 635.15 | 624.30 | 624.85 | 624.85 | 1,257 |
| May 6, 2024 | 629.00 | 642.60 | 621.30 | 629.65 | 629.65 | 1,417 |
| May 3, 2024 | 622.00 | 624.25 | 610.95 | 622.80 | 622.80 | 4,346 |
| May 2, 2024 | 627.00 | 627.00 | 611.70 | 613.15 | 613.15 | 485 |
| Apr 30, 2024 | 630.95 | 638.40 | 617.40 | 619.50 | 619.50 | 3,471 |
| Apr 29, 2024 | 634.85 | 654.75 | 626.15 | 627.60 | 627.60 | 4,173 |
| Apr 26, 2024 | 637.40 | 644.20 | 631.60 | 643.75 | 643.75 | 257 |
| Apr 25, 2024 | 647.85 | 654.45 | 639.80 | 643.00 | 643.00 | 4,379 |
| Apr 24, 2024 | 652.70 | 652.70 | 632.70 | 634.95 | 634.95 | 609 |
| Apr 23, 2024 | 665.20 | 665.20 | 637.15 | 639.90 | 639.90 | 2,885 |
| Apr 22, 2024 | 587.00 | 703.60 | 574.65 | 654.00 | 654.00 | 10,520 |
| Apr 19, 2024 | 585.25 | 595.00 | 582.70 | 586.35 | 586.35 | 816 |
| Apr 18, 2024 | 537.00 | 613.55 | 537.00 | 594.90 | 594.90 | 1,156 |
| Apr 16, 2024 | 584.35 | 612.35 | 584.35 | 595.50 | 595.50 | 3,402 |
| Apr 15, 2024 | 601.00 | 608.35 | 590.65 | 604.35 | 604.35 | 1,153 |
| Apr 12, 2024 | 599.70 | 630.00 | 599.70 | 618.00 | 618.00 | 4,955 |
| Apr 10, 2024 | 585.10 | 627.20 | 585.10 | 611.95 | 611.95 | 1,065 |
| Apr 9, 2024 | 632.00 | 633.00 | 610.55 | 617.35 | 617.35 | 2,112 |
| Apr 8, 2024 | 622.00 | 634.90 | 620.60 | 634.55 | 634.55 | 2,980 |
| Apr 5, 2024 | 614.50 | 629.00 | 614.50 | 621.85 | 621.85 | 1,893 |
| Apr 4, 2024 | 629.00 | 637.05 | 623.25 | 626.10 | 626.10 | 1,393 |
| Apr 3, 2024 | 589.50 | 620.00 | 589.50 | 618.75 | 618.75 | 3,693 |
| Apr 2, 2024 | 584.50 | 597.90 | 579.05 | 589.85 | 589.85 | 1,204 |
| Apr 1, 2024 | 536.60 | 586.90 | 536.60 | 580.35 | 580.35 | 1,639 |
| Mar 28, 2024 | 558.75 | 568.55 | 545.95 | 547.55 | 547.55 | 5,155 |
| Mar 27, 2024 | 552.95 | 570.00 | 552.95 | 557.65 | 557.65 | 3,446 |
| Mar 26, 2024 | 577.20 | 577.20 | 541.95 | 550.60 | 550.60 | 2,359 |
| Mar 22, 2024 | 564.45 | 573.00 | 563.60 | 565.85 | 565.85 | 3,344 |
| Mar 21, 2024 | 556.00 | 573.50 | 555.50 | 562.95 | 562.95 | 1,546 |
| Mar 20, 2024 | 563.80 | 563.80 | 541.65 | 553.05 | 553.05 | 724 |
| Mar 19, 2024 | 585.65 | 585.65 | 546.70 | 550.80 | 550.80 | 3,535 |
| Mar 18, 2024 | 564.00 | 574.25 | 554.60 | 560.40 | 560.40 | 1,019 |
| Mar 15, 2024 | 578.60 | 584.65 | 558.30 | 573.30 | 573.30 | 1,243 |
| Mar 14, 2024 | 525.00 | 573.80 | 525.00 | 568.95 | 568.95 | 2,806 |
| Mar 13, 2024 | 594.75 | 594.75 | 543.50 | 554.10 | 554.10 | 3,491 |
| Mar 12, 2024 | 591.00 | 619.00 | 572.10 | 577.80 | 577.80 | 2,999 |
| Mar 11, 2024 | 680.30 | 680.30 | 598.45 | 602.35 | 602.35 | 4,221 |
| Mar 7, 2024 | 620.05 | 638.50 | 611.25 | 620.35 | 620.35 | 1,320 |
| Mar 6, 2024 | 646.05 | 649.05 | 612.70 | 619.45 | 619.45 | 3,698 |
| Mar 5, 2024 | 645.70 | 645.70 | 636.70 | 640.10 | 640.10 | 2,461 |
| Mar 4, 2024 | 668.75 | 673.85 | 635.05 | 637.80 | 637.80 | 2,877 |
| Mar 1, 2024 | 650.00 | 661.00 | 636.90 | 641.95 | 641.95 | 174 |
| Feb 29, 2024 | 640.65 | 642.05 | 625.45 | 641.45 | 641.45 | 1,112 |
| Feb 28, 2024 | 682.00 | 684.05 | 632.05 | 640.65 | 640.65 | 5,315 |
| Feb 27, 2024 | 685.00 | 685.50 | 662.05 | 664.40 | 664.40 | 761 |
| Feb 26, 2024 | 677.10 | 703.00 | 677.10 | 683.10 | 683.10 | 3,979 |
| Feb 23, 2024 | 685.75 | 694.00 | 667.55 | 674.90 | 674.90 | 2,527 |
| Feb 22, 2024 | 680.00 | 689.00 | 674.00 | 685.05 | 685.05 | 1,693 |
| Feb 21, 2024 | 696.85 | 721.50 | 676.55 | 677.90 | 677.90 | 2,974 |
| Feb 20, 2024 | 650.15 | 740.00 | 650.15 | 684.60 | 684.60 | 28,744 |
| Feb 19, 2024 | 698.75 | 698.75 | 660.70 | 664.65 | 664.65 | 6,088 |
| Feb 16, 2024 | 696.10 | 708.50 | 670.60 | 685.75 | 685.75 | 19,458 |
| Feb 15, 2024 | 639.75 | 676.70 | 630.00 | 666.35 | 666.35 | 4,921 |
| Feb 14, 2024 | 580.05 | 645.00 | 580.05 | 619.50 | 619.50 | 4,716 |
| Feb 13, 2024 | 586.20 | 608.60 | 580.00 | 597.85 | 597.85 | 208 |
| Feb 12, 2024 | 606.80 | 611.45 | 584.15 | 585.55 | 585.55 | 1,280 |
| Feb 9, 2024 | 634.00 | 634.00 | 596.05 | 606.15 | 606.15 | 1,925 |
| Feb 8, 2024 | 627.00 | 647.05 | 608.00 | 613.65 | 613.65 | 1,226 |
| Feb 7, 2024 | 650.00 | 655.05 | 621.45 | 624.05 | 624.05 | 2,642 |
| Feb 6, 2024 | 607.95 | 640.25 | 593.00 | 632.40 | 632.40 | 3,717 |
| Feb 5, 2024 | 594.40 | 602.45 | 580.20 | 582.05 | 582.05 | 2,160 |
| Feb 2, 2024 | 599.95 | 612.10 | 590.05 | 592.20 | 592.20 | 1,934 |
| Feb 1, 2024 | 589.95 | 610.00 | 577.55 | 598.90 | 598.90 | 2,177 |
| Jan 31, 2024 | 614.95 | 614.95 | 587.20 | 598.65 | 598.65 | 1,726 |
| Jan 30, 2024 | 618.00 | 624.75 | 590.45 | 593.40 | 593.40 | 1,397 |
| Jan 29, 2024 | 535.80 | 601.35 | 535.80 | 601.35 | 601.35 | 1,645 |
| Jan 25, 2024 | 593.40 | 594.10 | 531.00 | 546.70 | 546.70 | 2,169 |
| Jan 24, 2024 | 614.95 | 614.95 | 571.00 | 582.55 | 582.55 | 1,231 |
| Jan 23, 2024 | 607.20 | 608.00 | 557.95 | 580.90 | 580.90 | 3,608 |
| Jan 19, 2024 | 655.00 | 655.00 | 612.00 | 616.90 | 616.90 | 204 |
| Jan 17, 2024 | 620.95 | 620.95 | 609.50 | 609.70 | 609.70 | 662 |