397.55
+5.40
+(1.38%)
At close: January 17 at 3:28:53 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 | 394.75 | 399.00 | 387.35 | 397.55 | 397.55 | 6,464 |
Jan 16, 2025 | 386.30 | 394.00 | 386.30 | 392.15 | 392.15 | 10,397 |
Jan 15, 2025 | 392.25 | 397.00 | 385.10 | 388.75 | 388.75 | 11,702 |
Jan 14, 2025 | 393.45 | 400.50 | 387.65 | 391.30 | 391.30 | 20,075 |
Jan 13, 2025 | 396.00 | 398.00 | 380.85 | 385.70 | 385.70 | 49,280 |
Jan 10, 2025 | 408.15 | 408.95 | 397.45 | 398.45 | 398.45 | 37,295 |
Jan 9, 2025 | 404.90 | 414.00 | 398.00 | 408.10 | 408.10 | 23,641 |
Jan 8, 2025 | 403.25 | 412.95 | 394.45 | 400.10 | 400.10 | 32,257 |
Jan 7, 2025 | 385.50 | 399.00 | 385.50 | 397.65 | 397.65 | 24,551 |
Jan 6, 2025 | 403.30 | 403.35 | 385.90 | 389.40 | 389.40 | 69,330 |
Jan 3, 2025 | 407.00 | 407.00 | 400.00 | 403.25 | 403.25 | 13,448 |
Jan 2, 2025 | 400.05 | 407.50 | 398.35 | 405.45 | 405.45 | 36,099 |
Jan 1, 2025 | 397.05 | 402.70 | 393.85 | 400.95 | 400.95 | 20,997 |
Dec 31, 2024 | 399.95 | 400.95 | 394.15 | 397.40 | 397.40 | 15,820 |
Dec 30, 2024 | 385.90 | 404.65 | 382.05 | 400.75 | 400.75 | 78,028 |
Dec 27, 2024 | 372.00 | 394.50 | 371.65 | 389.80 | 389.80 | 104,380 |
Dec 26, 2024 | 380.00 | 387.00 | 369.55 | 370.35 | 370.35 | 116,253 |
Dec 24, 2024 | 374.75 | 379.55 | 371.00 | 377.10 | 377.10 | 22,410 |
Dec 23, 2024 | 383.45 | 383.45 | 368.25 | 371.05 | 371.05 | 54,257 |
Dec 20, 2024 | 385.00 | 387.00 | 374.50 | 376.00 | 376.00 | 54,468 |
Dec 19, 2024 | 381.15 | 389.00 | 374.65 | 382.80 | 382.80 | 72,208 |
Dec 18, 2024 | 391.65 | 395.90 | 381.80 | 383.70 | 383.70 | 73,850 |
Dec 17, 2024 | 409.00 | 409.00 | 388.00 | 392.85 | 392.85 | 34,347 |
Dec 16, 2024 | 418.35 | 418.35 | 406.50 | 409.35 | 409.35 | 37,112 |
Dec 13, 2024 | 414.00 | 415.50 | 403.70 | 414.40 | 414.40 | 29,454 |
Dec 12, 2024 | 417.00 | 417.10 | 408.10 | 411.10 | 411.10 | 23,758 |
Dec 11, 2024 | 421.20 | 421.70 | 414.70 | 417.00 | 417.00 | 23,080 |
Dec 10, 2024 | 420.45 | 420.45 | 411.65 | 413.50 | 413.50 | 24,299 |
Dec 9, 2024 | 426.95 | 433.45 | 414.55 | 421.85 | 421.85 | 86,404 |
Dec 6, 2024 | 416.75 | 425.75 | 412.95 | 423.15 | 423.15 | 66,192 |
Dec 5, 2024 | 415.45 | 416.00 | 409.50 | 412.55 | 412.55 | 21,410 |
Dec 4, 2024 | 415.45 | 415.45 | 409.00 | 411.45 | 411.45 | 23,290 |
Dec 3, 2024 | 418.55 | 418.55 | 409.45 | 411.95 | 411.95 | 14,363 |
Dec 2, 2024 | 428.50 | 428.50 | 411.65 | 414.30 | 414.30 | 29,553 |
Nov 29, 2024 | 421.05 | 424.35 | 417.60 | 420.20 | 420.20 | 13,729 |
Nov 28, 2024 | 407.55 | 426.70 | 405.00 | 420.40 | 420.40 | 59,501 |
Nov 27, 2024 | 402.45 | 409.90 | 399.00 | 407.95 | 407.95 | 31,961 |
Nov 26, 2024 | 412.70 | 415.05 | 401.00 | 402.35 | 402.35 | 25,556 |
Nov 25, 2024 | 413.15 | 421.95 | 409.00 | 411.75 | 411.75 | 37,943 |
Nov 22, 2024 | 409.10 | 411.00 | 396.00 | 404.20 | 404.20 | 34,125 |
Nov 21, 2024 | 407.00 | 408.75 | 394.55 | 405.45 | 405.45 | 31,154 |
Nov 19, 2024 | 419.00 | 420.75 | 402.35 | 404.75 | 404.75 | 44,671 |
Nov 18, 2024 | 431.05 | 431.05 | 411.10 | 416.15 | 416.15 | 30,754 |
Nov 14, 2024 | 431.15 | 439.15 | 421.50 | 427.20 | 427.20 | 35,047 |
Nov 13, 2024 | 441.05 | 447.00 | 418.00 | 438.10 | 438.10 | 63,947 |
Nov 12, 2024 | 477.35 | 503.60 | 438.00 | 441.65 | 441.65 | 85,612 |
Nov 11, 2024 | 479.20 | 488.55 | 475.50 | 477.35 | 477.35 | 14,947 |
Nov 8, 2024 | 486.70 | 493.15 | 486.40 | 488.95 | 488.95 | 31,475 |
Nov 7, 2024 | 490.35 | 502.00 | 489.00 | 498.30 | 498.30 | 16,630 |
Nov 6, 2024 | 495.00 | 499.40 | 486.95 | 489.15 | 489.15 | 32,690 |
Nov 4, 2024 | 534.85 | 534.85 | 505.15 | 508.25 | 508.25 | 11,348 |
Nov 1, 2024 | 529.50 | 535.00 | 522.45 | 526.75 | 526.75 | 23,320 |
Oct 31, 2024 | 517.95 | 523.55 | 509.60 | 520.50 | 520.50 | 13,768 |
Oct 29, 2024 | 494.30 | 509.30 | 480.90 | 505.65 | 505.65 | 41,769 |
Oct 28, 2024 | 482.50 | 494.25 | 474.30 | 480.55 | 480.55 | 41,744 |
Oct 25, 2024 | 503.50 | 503.55 | 480.55 | 487.00 | 487.00 | 32,809 |
Oct 24, 2024 | 504.50 | 519.00 | 497.00 | 502.85 | 502.85 | 44,972 |
Oct 23, 2024 | 494.25 | 516.65 | 494.25 | 500.75 | 500.75 | 20,091 |
Oct 22, 2024 | 517.00 | 545.40 | 487.05 | 504.20 | 504.20 | 287,391 |
Oct 21, 2024 | 513.00 | 521.00 | 509.25 | 515.70 | 515.70 | 26,733 |
Oct 18, 2024 | 516.20 | 521.50 | 509.25 | 511.80 | 511.80 | 26,982 |
Oct 17, 2024 | 524.35 | 530.00 | 516.20 | 519.95 | 519.95 | 36,432 |
Oct 16, 2024 | 524.00 | 531.05 | 507.75 | 514.30 | 514.30 | 137,147 |
Oct 15, 2024 | 520.10 | 530.30 | 520.10 | 528.75 | 528.75 | 7,218 |
Oct 14, 2024 | 523.30 | 527.95 | 517.65 | 521.30 | 521.30 | 22,943 |
Oct 11, 2024 | 533.05 | 535.25 | 526.65 | 527.70 | 527.70 | 2,557 |
Oct 10, 2024 | 540.25 | 540.25 | 528.05 | 534.60 | 534.60 | 12,290 |
Oct 9, 2024 | 541.35 | 547.55 | 527.85 | 530.05 | 530.05 | 7,785 |
Oct 8, 2024 | 521.45 | 542.50 | 521.45 | 541.15 | 541.15 | 7,825 |
Oct 7, 2024 | 536.25 | 543.30 | 519.75 | 532.05 | 532.05 | 60,495 |
Oct 4, 2024 | 538.10 | 547.40 | 522.70 | 539.80 | 539.80 | 38,016 |
Oct 3, 2024 | 540.00 | 554.40 | 532.20 | 538.10 | 538.10 | 39,583 |
Oct 1, 2024 | 568.45 | 573.00 | 542.55 | 548.40 | 548.40 | 53,801 |
Sep 30, 2024 | 541.00 | 559.30 | 532.10 | 557.25 | 557.25 | 27,879 |
Sep 27, 2024 | 535.00 | 544.80 | 535.00 | 543.15 | 543.15 | 4,654 |
Sep 26, 2024 | 530.35 | 540.00 | 527.95 | 538.35 | 538.35 | 8,140 |
Sep 25, 2024 | 537.05 | 540.00 | 524.75 | 533.00 | 533.00 | 18,113 |
Sep 24, 2024 | 541.15 | 541.80 | 529.05 | 537.05 | 537.05 | 9,449 |
Sep 23, 2024 | 539.35 | 543.75 | 526.00 | 540.40 | 540.40 | 35,025 |
Sep 20, 2024 | 552.75 | 554.00 | 535.00 | 536.50 | 536.50 | 8,709 |
Sep 19, 2024 | 542.00 | 548.15 | 533.90 | 543.60 | 543.60 | 13,141 |
Sep 18, 2024 | 551.00 | 551.45 | 535.15 | 540.65 | 540.65 | 9,772 |
Sep 17, 2024 | 547.15 | 554.05 | 537.00 | 540.20 | 540.20 | 22,509 |
Sep 16, 2024 | 557.00 | 557.30 | 545.00 | 546.80 | 546.80 | 10,506 |
Sep 13, 2024 | 570.85 | 572.15 | 553.20 | 556.15 | 556.15 | 17,852 |
Sep 12, 2024 | 580.25 | 584.80 | 565.60 | 568.50 | 568.50 | 29,337 |
Sep 11, 2024 | 569.00 | 595.00 | 560.00 | 578.95 | 578.95 | 58,728 |
Sep 10, 2024 | 547.35 | 566.00 | 543.80 | 562.20 | 562.20 | 9,514 |
Sep 9, 2024 | 540.00 | 549.95 | 532.25 | 547.35 | 547.35 | 16,023 |
Sep 6, 2024 | 552.00 | 573.00 | 545.00 | 546.05 | 546.05 | 77,928 |
Sep 5, 2024 | 559.80 | 565.60 | 549.15 | 554.70 | 554.70 | 10,128 |
Sep 4, 2024 | 542.35 | 557.95 | 542.30 | 553.60 | 553.60 | 13,069 |
Sep 3, 2024 | 549.00 | 554.60 | 545.10 | 551.50 | 551.50 | 19,056 |
Sep 2, 2024 | 538.70 | 550.90 | 538.70 | 548.75 | 548.75 | 12,788 |
Aug 30, 2024 | 539.55 | 544.35 | 537.20 | 539.35 | 539.35 | 11,931 |
Aug 29, 2024 | 553.00 | 553.00 | 536.30 | 538.75 | 538.75 | 23,650 |
Aug 28, 2024 | 555.50 | 563.20 | 536.85 | 539.65 | 539.65 | 56,954 |
Aug 26, 2024 | 555.45 | 561.65 | 542.60 | 546.10 | 546.10 | 17,031 |
Aug 23, 2024 | 574.90 | 574.90 | 553.55 | 555.45 | 555.45 | 27,459 |
Aug 22, 2024 | 573.95 | 574.00 | 556.50 | 570.50 | 570.50 | 48,611 |
Aug 21, 2024 | 561.05 | 572.20 | 556.25 | 566.00 | 566.00 | 12,823 |
Aug 20, 2024 | 558.05 | 574.95 | 554.50 | 563.55 | 563.55 | 51,369 |
Aug 19, 2024 | 551.20 | 564.45 | 549.90 | 555.90 | 555.90 | 19,682 |
Aug 16, 2024 | 550.00 | 566.50 | 538.80 | 553.20 | 553.20 | 19,345 |
Aug 14, 2024 | 549.90 | 557.00 | 538.50 | 540.80 | 540.80 | 33,675 |
Aug 13, 2024 | 569.40 | 593.10 | 544.00 | 547.85 | 547.85 | 99,645 |
Aug 12, 2024 | 537.15 | 564.75 | 536.00 | 561.00 | 561.00 | 40,990 |
Aug 9, 2024 | 550.00 | 551.30 | 540.05 | 544.15 | 544.15 | 41,606 |
Aug 8, 2024 | 549.80 | 551.90 | 542.05 | 545.65 | 545.65 | 23,828 |
Aug 7, 2024 | 541.90 | 553.00 | 532.05 | 549.80 | 549.80 | 102,805 |
Aug 6, 2024 | 510.10 | 542.65 | 510.10 | 536.95 | 536.95 | 104,499 |
Aug 5, 2024 | 490.05 | 518.00 | 490.05 | 512.65 | 512.65 | 79,545 |
Aug 2, 2024 | 515.40 | 527.50 | 514.50 | 519.15 | 519.15 | 24,074 |
Aug 1, 2024 | 526.00 | 535.00 | 518.80 | 520.85 | 520.85 | 23,106 |
Jul 31, 2024 | 531.15 | 539.00 | 524.90 | 525.90 | 525.90 | 34,013 |
Jul 30, 2024 | 540.20 | 546.95 | 532.00 | 535.05 | 535.05 | 48,396 |
Jul 29, 2024 | 552.05 | 560.85 | 532.10 | 538.25 | 538.25 | 106,265 |
Jul 26, 2024 | 554.80 | 565.00 | 537.05 | 549.65 | 549.65 | 97,694 |
Jul 25, 2024 | 508.50 | 573.85 | 503.00 | 547.15 | 547.15 | 479,879 |
Jul 24, 2024 | 508.80 | 525.00 | 505.00 | 507.95 | 507.95 | 181,321 |
Jul 23, 2024 | 500.00 | 512.10 | 473.20 | 503.45 | 503.45 | 67,462 |
Jul 22, 2024 | 490.15 | 504.75 | 485.75 | 496.60 | 496.60 | 60,278 |
Jul 19, 2024 | 496.00 | 502.95 | 492.00 | 496.50 | 496.50 | 20,005 |
Jul 18, 2024 | 497.90 | 508.30 | 485.30 | 496.15 | 496.15 | 52,610 |
Jul 16, 2024 | 508.90 | 508.90 | 489.00 | 491.30 | 491.30 | 42,013 |
Jul 15, 2024 | 491.60 | 504.40 | 483.50 | 502.20 | 502.20 | 31,710 |
Jul 12, 2024 | 490.00 | 491.30 | 478.15 | 487.25 | 487.25 | 23,207 |
Jul 11, 2024 | 492.55 | 497.95 | 486.15 | 488.20 | 488.20 | 28,092 |
Jul 10, 2024 | 507.60 | 511.50 | 491.00 | 492.70 | 492.70 | 40,154 |
Jul 9, 2024 | 492.05 | 506.50 | 482.00 | 504.40 | 504.40 | 143,102 |
Jul 8, 2024 | 473.65 | 493.55 | 470.45 | 491.05 | 491.05 | 64,218 |
Jul 5, 2024 | 469.75 | 480.00 | 466.85 | 471.30 | 471.30 | 23,289 |
Jul 4, 2024 | 480.00 | 480.25 | 470.85 | 471.55 | 471.55 | 35,268 |
Jul 3, 2024 | 3.50 Dividend | |||||
Jul 3, 2024 | 480.00 | 491.45 | 472.05 | 478.30 | 478.30 | 190,125 |
Jul 2, 2024 | 452.10 | 480.00 | 451.05 | 477.35 | 473.85 | 227,134 |
Jul 1, 2024 | 432.35 | 464.90 | 430.25 | 451.40 | 448.09 | 101,400 |
Jun 28, 2024 | 416.00 | 433.00 | 414.15 | 431.45 | 428.29 | 94,971 |
Jun 27, 2024 | 422.65 | 424.40 | 411.20 | 412.85 | 409.82 | 35,505 |
Jun 26, 2024 | 422.00 | 424.90 | 413.80 | 421.75 | 418.66 | 34,025 |
Jun 25, 2024 | 435.00 | 435.00 | 415.80 | 419.20 | 416.13 | 60,967 |
Jun 24, 2024 | 449.85 | 449.85 | 428.25 | 429.10 | 425.95 | 20,202 |
Jun 21, 2024 | 443.60 | 451.60 | 439.65 | 444.75 | 441.49 | 55,130 |
Jun 20, 2024 | 440.05 | 448.00 | 436.10 | 440.15 | 436.92 | 13,882 |
Jun 19, 2024 | 447.95 | 447.95 | 435.05 | 438.70 | 435.48 | 40,716 |
Jun 18, 2024 | 454.90 | 456.55 | 441.25 | 442.70 | 439.45 | 20,915 |
Jun 14, 2024 | 441.65 | 452.35 | 441.20 | 450.05 | 446.75 | 40,610 |
Jun 13, 2024 | 451.90 | 451.90 | 439.95 | 441.45 | 438.21 | 18,672 |
Jun 12, 2024 | 456.95 | 456.95 | 445.25 | 446.70 | 443.42 | 27,114 |
Jun 11, 2024 | 455.45 | 464.45 | 449.25 | 452.00 | 448.69 | 54,311 |
Jun 10, 2024 | 452.80 | 456.20 | 442.55 | 453.75 | 450.42 | 16,874 |
Jun 7, 2024 | 450.95 | 461.50 | 447.00 | 448.75 | 445.46 | 35,011 |
Jun 6, 2024 | 450.00 | 450.85 | 432.45 | 448.20 | 444.91 | 117,571 |
Jun 5, 2024 | 380.10 | 454.55 | 380.10 | 448.25 | 444.96 | 385,397 |
Jun 4, 2024 | 393.00 | 401.15 | 366.70 | 395.40 | 392.50 | 47,705 |
Jun 3, 2024 | 416.65 | 421.00 | 392.10 | 393.50 | 390.61 | 77,439 |
May 31, 2024 | 416.50 | 421.00 | 395.00 | 402.90 | 399.95 | 26,465 |
May 30, 2024 | 413.00 | 424.15 | 412.00 | 414.30 | 411.26 | 12,346 |
May 29, 2024 | 418.00 | 418.90 | 409.45 | 413.00 | 409.97 | 21,294 |
May 28, 2024 | 425.00 | 425.00 | 413.10 | 415.05 | 412.01 | 10,204 |
May 27, 2024 | 418.00 | 425.80 | 417.55 | 421.05 | 417.96 | 42,562 |
May 24, 2024 | 428.90 | 428.90 | 416.00 | 417.20 | 414.14 | 32,934 |
May 23, 2024 | 427.10 | 433.55 | 420.00 | 423.00 | 419.90 | 15,339 |
May 22, 2024 | 434.95 | 434.95 | 418.90 | 429.65 | 426.50 | 18,086 |
May 21, 2024 | 416.85 | 449.90 | 416.85 | 431.55 | 428.39 | 51,528 |
May 17, 2024 | 446.55 | 450.00 | 439.75 | 443.05 | 439.80 | 13,974 |
May 16, 2024 | 448.25 | 453.20 | 443.35 | 446.00 | 442.73 | 36,910 |
May 15, 2024 | 465.00 | 472.00 | 427.85 | 439.45 | 436.23 | 245,443 |
May 14, 2024 | 452.05 | 469.00 | 452.05 | 460.10 | 456.73 | 54,360 |
May 13, 2024 | 465.45 | 473.55 | 451.95 | 455.10 | 451.76 | 76,740 |
May 10, 2024 | 457.00 | 465.50 | 452.05 | 460.65 | 457.27 | 24,715 |
May 9, 2024 | 464.95 | 469.95 | 452.20 | 457.15 | 453.80 | 120,345 |
May 8, 2024 | 454.55 | 477.95 | 443.55 | 461.75 | 458.36 | 212,644 |
May 7, 2024 | 416.00 | 459.75 | 411.90 | 456.60 | 453.25 | 452,841 |
May 6, 2024 | 429.00 | 429.00 | 413.15 | 414.55 | 411.51 | 29,460 |
May 3, 2024 | 440.00 | 440.00 | 417.70 | 423.25 | 420.15 | 22,065 |
May 2, 2024 | 435.55 | 440.55 | 433.00 | 438.90 | 435.68 | 16,600 |
Apr 30, 2024 | 437.00 | 442.45 | 431.00 | 433.65 | 430.47 | 60,488 |
Apr 29, 2024 | 428.60 | 434.60 | 420.55 | 430.90 | 427.74 | 50,935 |
Apr 26, 2024 | 429.95 | 430.00 | 417.15 | 420.70 | 417.62 | 45,762 |
Apr 25, 2024 | 420.35 | 466.25 | 420.35 | 427.15 | 424.02 | 166,684 |
Apr 24, 2024 | 427.15 | 428.95 | 420.15 | 422.55 | 419.45 | 18,736 |
Apr 23, 2024 | 417.90 | 422.55 | 413.00 | 421.05 | 417.96 | 11,303 |
Apr 22, 2024 | 415.00 | 419.30 | 413.35 | 415.60 | 412.55 | 13,137 |
Apr 19, 2024 | 407.35 | 413.20 | 405.90 | 411.05 | 408.04 | 15,006 |
Apr 18, 2024 | 419.45 | 420.55 | 412.85 | 414.90 | 411.86 | 35,336 |
Apr 16, 2024 | 422.00 | 425.85 | 412.00 | 414.00 | 410.96 | 18,453 |
Apr 15, 2024 | 420.05 | 440.00 | 420.05 | 428.25 | 425.11 | 11,822 |
Apr 12, 2024 | 437.85 | 442.10 | 421.60 | 434.10 | 430.92 | 34,449 |
Apr 10, 2024 | 443.05 | 445.00 | 437.00 | 439.50 | 436.28 | 9,673 |
Apr 9, 2024 | 452.75 | 452.75 | 439.55 | 443.20 | 439.95 | 8,814 |
Apr 8, 2024 | 445.25 | 454.40 | 439.90 | 444.05 | 440.79 | 10,086 |
Apr 5, 2024 | 438.00 | 446.55 | 436.00 | 444.10 | 440.84 | 23,190 |
Apr 4, 2024 | 443.15 | 448.00 | 433.25 | 436.10 | 432.90 | 14,475 |
Apr 3, 2024 | 448.65 | 448.65 | 441.95 | 443.10 | 439.85 | 7,872 |
Apr 2, 2024 | 447.35 | 465.50 | 445.00 | 448.20 | 444.91 | 21,443 |
Apr 1, 2024 | 448.00 | 448.00 | 440.15 | 443.90 | 440.65 | 9,305 |
Mar 28, 2024 | 453.55 | 460.00 | 435.00 | 439.60 | 436.38 | 37,253 |
Mar 27, 2024 | 429.95 | 448.65 | 426.35 | 445.60 | 442.33 | 30,066 |
Mar 26, 2024 | 419.70 | 430.80 | 415.00 | 427.45 | 424.32 | 16,868 |
Mar 22, 2024 | 418.05 | 425.70 | 416.00 | 424.20 | 421.09 | 15,722 |
Mar 21, 2024 | 426.95 | 426.95 | 414.85 | 418.55 | 415.48 | 12,040 |
Mar 20, 2024 | 405.60 | 423.55 | 403.80 | 418.55 | 415.48 | 19,951 |
Mar 19, 2024 | 414.95 | 418.50 | 401.60 | 404.00 | 401.04 | 29,592 |
Mar 18, 2024 | 431.75 | 431.75 | 412.80 | 415.55 | 412.50 | 21,139 |
Mar 15, 2024 | 424.00 | 430.90 | 406.90 | 425.50 | 422.38 | 60,546 |
Mar 14, 2024 | 394.00 | 429.90 | 391.15 | 424.35 | 421.24 | 95,460 |
Mar 13, 2024 | 425.10 | 425.10 | 388.15 | 399.95 | 397.02 | 61,853 |
Mar 12, 2024 | 439.65 | 439.65 | 420.45 | 424.95 | 421.83 | 41,606 |
Mar 11, 2024 | 426.40 | 435.75 | 414.10 | 432.25 | 429.08 | 58,290 |
Mar 7, 2024 | 423.15 | 432.75 | 419.80 | 429.50 | 426.35 | 25,871 |
Mar 6, 2024 | 437.25 | 437.25 | 415.00 | 423.40 | 420.30 | 66,883 |
Mar 5, 2024 | 439.55 | 447.85 | 427.00 | 435.35 | 432.16 | 32,212 |
Mar 4, 2024 | 452.80 | 454.30 | 431.80 | 433.20 | 430.02 | 302,425 |
Mar 1, 2024 | 456.00 | 457.00 | 437.40 | 452.95 | 449.63 | 40,677 |
Feb 29, 2024 | 472.00 | 472.00 | 452.35 | 460.30 | 456.92 | 25,614 |
Feb 28, 2024 | 465.15 | 484.90 | 463.45 | 467.40 | 463.97 | 48,622 |
Feb 27, 2024 | 476.20 | 481.00 | 464.00 | 467.05 | 463.63 | 39,487 |
Feb 26, 2024 | 472.00 | 479.00 | 468.75 | 476.00 | 472.51 | 17,701 |
Feb 23, 2024 | 471.55 | 474.25 | 467.55 | 469.55 | 466.11 | 15,537 |
Feb 22, 2024 | 472.60 | 474.00 | 466.45 | 470.45 | 467.00 | 37,768 |
Feb 21, 2024 | 471.70 | 480.00 | 467.90 | 471.75 | 468.29 | 32,465 |
Feb 20, 2024 | 475.50 | 492.00 | 468.20 | 470.25 | 466.80 | 115,611 |
Feb 19, 2024 | 476.85 | 487.90 | 472.50 | 474.95 | 471.47 | 62,234 |
Feb 16, 2024 | 470.20 | 476.35 | 463.15 | 472.30 | 468.84 | 24,332 |
Feb 15, 2024 | 479.05 | 481.95 | 460.65 | 465.10 | 461.69 | 77,622 |
Feb 14, 2024 | 432.10 | 514.95 | 430.95 | 482.00 | 478.47 | 338,285 |
Feb 13, 2024 | 449.35 | 457.80 | 428.00 | 432.30 | 429.13 | 26,916 |
Feb 12, 2024 | 445.20 | 467.00 | 440.00 | 445.35 | 442.08 | 92,357 |
Feb 9, 2024 | 463.55 | 465.55 | 441.00 | 445.70 | 442.43 | 77,361 |
Feb 8, 2024 | 495.05 | 508.00 | 458.95 | 461.95 | 458.56 | 88,652 |
Feb 7, 2024 | 504.10 | 508.60 | 489.50 | 493.45 | 489.83 | 13,762 |
Feb 6, 2024 | 496.15 | 501.00 | 496.15 | 498.20 | 494.55 | 10,304 |
Feb 5, 2024 | 511.25 | 513.05 | 487.55 | 495.45 | 491.82 | 84,431 |
Feb 2, 2024 | 517.55 | 519.45 | 503.80 | 509.95 | 506.21 | 14,920 |
Feb 1, 2024 | 519.85 | 535.15 | 500.25 | 507.50 | 503.78 | 57,778 |
Jan 31, 2024 | 539.55 | 549.95 | 486.85 | 514.20 | 510.43 | 167,975 |
Jan 30, 2024 | 537.50 | 542.05 | 530.30 | 535.45 | 531.52 | 24,765 |
Jan 29, 2024 | 551.00 | 551.55 | 531.05 | 537.40 | 533.46 | 28,129 |
Jan 25, 2024 | 534.70 | 551.00 | 534.70 | 546.80 | 542.79 | 11,438 |
Jan 24, 2024 | 537.45 | 553.95 | 527.30 | 534.70 | 530.78 | 35,259 |
Jan 23, 2024 | 518.20 | 534.60 | 518.00 | 529.80 | 525.92 | 19,308 |
Jan 19, 2024 | 525.00 | 533.00 | 523.30 | 530.00 | 526.11 | 63,698 |
Jan 17, 2024 | 497.10 | 532.85 | 497.10 | 505.65 | 501.94 | 70,914 |