At close: 3:29:02 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 | 517.05 | 517.05 | 497.80 | 499.85 | 499.85 | 12,878 |
| Dec 13, 2024 | 518.00 | 518.00 | 494.75 | 497.80 | 497.80 | 4,285 |
| Dec 12, 2024 | 520.10 | 528.00 | 510.05 | 511.80 | 511.80 | 15,365 |
| Dec 11, 2024 | 526.90 | 526.90 | 498.60 | 509.90 | 509.90 | 13,389 |
| Dec 10, 2024 | 478.05 | 516.45 | 478.05 | 507.50 | 507.50 | 16,109 |
| Dec 9, 2024 | 510.75 | 523.60 | 507.00 | 508.80 | 508.80 | 8,945 |
| Dec 6, 2024 | 497.35 | 527.85 | 497.35 | 521.75 | 521.75 | 23,873 |
| Dec 5, 2024 | 505.00 | 506.35 | 495.65 | 497.40 | 497.40 | 5,077 |
| Dec 4, 2024 | 496.00 | 513.00 | 496.00 | 500.50 | 500.50 | 17,391 |
| Dec 3, 2024 | 492.05 | 506.60 | 490.00 | 494.35 | 494.35 | 13,920 |
| Dec 2, 2024 | 495.85 | 495.85 | 484.65 | 493.10 | 493.10 | 4,544 |
| Nov 29, 2024 | 488.00 | 511.80 | 488.00 | 495.45 | 495.45 | 16,799 |
| Nov 28, 2024 | 499.95 | 505.50 | 495.00 | 498.60 | 498.60 | 5,100 |
| Nov 27, 2024 | 460.00 | 524.00 | 460.00 | 497.10 | 497.10 | 44,107 |
| Nov 26, 2024 | 463.75 | 468.85 | 458.00 | 458.80 | 458.80 | 3,208 |
| Nov 25, 2024 | 482.00 | 482.00 | 459.30 | 462.05 | 462.05 | 3,186 |
| Nov 22, 2024 | 463.60 | 467.55 | 459.95 | 461.25 | 461.25 | 924 |
| Nov 21, 2024 | 477.00 | 478.00 | 461.40 | 462.85 | 462.85 | 5,261 |
| Nov 19, 2024 | 486.25 | 492.00 | 472.15 | 478.75 | 478.75 | 5,819 |
| Nov 18, 2024 | 489.50 | 489.80 | 478.85 | 486.25 | 486.25 | 5,338 |
| Nov 14, 2024 | 470.00 | 492.00 | 461.05 | 482.35 | 482.35 | 10,485 |
| Nov 13, 2024 | 484.95 | 494.00 | 468.40 | 472.30 | 472.30 | 13,186 |
| Nov 12, 2024 | 521.00 | 521.00 | 481.35 | 484.95 | 484.95 | 6,041 |
| Nov 11, 2024 | 514.00 | 523.95 | 511.25 | 517.35 | 517.35 | 3,247 |
| Nov 8, 2024 | 536.00 | 536.00 | 514.65 | 517.00 | 517.00 | 10,361 |
| Nov 7, 2024 | 529.00 | 535.95 | 526.45 | 528.30 | 528.30 | 13,322 |
| Nov 6, 2024 | 525.05 | 539.40 | 524.05 | 531.05 | 531.05 | 31,115 |
| Nov 4, 2024 | 496.00 | 523.55 | 479.00 | 519.40 | 519.40 | 43,738 |
| Nov 1, 2024 | 489.00 | 505.50 | 487.65 | 495.45 | 495.45 | 13,090 |
| Oct 31, 2024 | 480.55 | 491.15 | 472.45 | 488.75 | 488.75 | 17,788 |
| Oct 29, 2024 | 484.90 | 484.90 | 437.70 | 443.40 | 443.40 | 21,817 |
| Oct 28, 2024 | 445.55 | 460.85 | 435.00 | 451.45 | 451.45 | 34,344 |
| Oct 25, 2024 | 465.05 | 469.50 | 440.10 | 444.55 | 444.55 | 40,670 |
| Oct 24, 2024 | 485.00 | 485.00 | 465.00 | 468.60 | 468.60 | 17,346 |
| Oct 23, 2024 | 494.00 | 494.05 | 461.40 | 475.40 | 475.40 | 24,397 |
| Oct 22, 2024 | 497.00 | 500.00 | 464.15 | 468.45 | 468.45 | 22,084 |
| Oct 21, 2024 | 516.85 | 519.25 | 490.00 | 497.00 | 497.00 | 18,762 |
| Oct 18, 2024 | 518.00 | 525.55 | 511.90 | 518.70 | 518.70 | 14,703 |
| Oct 17, 2024 | 533.95 | 534.45 | 520.75 | 523.35 | 523.35 | 32,527 |
| Oct 16, 2024 | 549.00 | 549.00 | 531.50 | 533.95 | 533.95 | 33,572 |
| Oct 15, 2024 | 533.20 | 549.10 | 533.20 | 541.90 | 541.90 | 42,039 |
| Oct 14, 2024 | 550.15 | 557.20 | 539.90 | 544.05 | 544.05 | 28,789 |
| Oct 11, 2024 | 520.40 | 556.30 | 520.40 | 548.40 | 548.40 | 57,840 |
| Oct 10, 2024 | 513.55 | 538.75 | 508.10 | 530.90 | 530.90 | 78,601 |
| Oct 9, 2024 | 533.50 | 537.80 | 511.25 | 513.55 | 513.55 | 50,242 |
| Oct 8, 2024 | 500.00 | 525.80 | 500.00 | 523.25 | 523.25 | 71,239 |
| Oct 7, 2024 | 572.00 | 572.00 | 506.85 | 511.40 | 511.40 | 84,811 |
| Oct 4, 2024 | 580.00 | 581.35 | 559.30 | 566.00 | 566.00 | 50,574 |
| Oct 3, 2024 | 585.15 | 600.00 | 560.40 | 568.90 | 568.90 | 71,243 |
| Oct 1, 2024 | 611.95 | 618.00 | 598.85 | 604.85 | 604.85 | 77,505 |
| Sep 30, 2024 | 586.00 | 609.45 | 572.00 | 604.10 | 604.10 | 51,129 |
| Sep 27, 2024 | 601.75 | 602.00 | 571.90 | 585.35 | 585.35 | 59,382 |
| Sep 26, 2024 | 627.50 | 627.50 | 601.50 | 609.90 | 609.90 | 51,075 |
| Sep 25, 2024 | 615.00 | 630.00 | 595.65 | 613.35 | 613.35 | 53,542 |
| Sep 24, 2024 | 612.00 | 616.50 | 601.20 | 602.75 | 602.75 | 60,414 |
| Sep 23, 2024 | 599.00 | 621.00 | 593.70 | 609.10 | 609.10 | 51,008 |
| Sep 20, 2024 | 595.00 | 605.00 | 585.55 | 593.70 | 593.70 | 42,449 |
| Sep 19, 2024 | 613.70 | 620.40 | 581.95 | 588.75 | 588.75 | 79,126 |
| Sep 18, 2024 | 605.00 | 615.00 | 601.15 | 610.05 | 610.05 | 77,431 |
| Sep 17, 2024 | 623.25 | 624.40 | 599.65 | 602.55 | 602.55 | 91,520 |
| Sep 16, 2024 | 636.35 | 645.85 | 608.10 | 611.65 | 611.65 | 77,098 |
| Sep 13, 2024 | 646.10 | 672.15 | 632.80 | 636.35 | 636.35 | 155,982 |
| Sep 12, 2024 | 596.05 | 647.95 | 593.70 | 643.15 | 643.15 | 233,970 |
| Sep 11, 2024 | 625.00 | 625.00 | 588.25 | 595.30 | 595.30 | 4,449,360 |
| Sep 10, 2024 | 619.80 | 638.00 | 613.85 | 628.65 | 628.65 | 50,887 |
| Sep 9, 2024 | 619.90 | 646.20 | 608.80 | 614.35 | 614.35 | 152,886 |
| Sep 6, 2024 | 588.50 | 633.30 | 577.50 | 619.85 | 619.85 | 163,514 |
| Sep 5, 2024 | 586.00 | 586.90 | 571.35 | 576.95 | 576.95 | 62,461 |
| Sep 4, 2024 | 576.00 | 594.50 | 568.05 | 571.55 | 571.55 | 69,461 |
| Sep 3, 2024 | 563.60 | 587.55 | 548.70 | 581.05 | 581.05 | 69,882 |
| Sep 2, 2024 | 561.00 | 566.55 | 551.00 | 562.05 | 562.05 | 35,695 |
| Aug 30, 2024 | 558.25 | 576.65 | 546.50 | 560.10 | 560.10 | 43,280 |
| Aug 29, 2024 | 563.30 | 569.65 | 550.20 | 558.25 | 558.25 | 51,576 |
| Aug 28, 2024 | 579.00 | 590.55 | 550.00 | 557.45 | 557.45 | 64,431 |
| Aug 26, 2024 | 489.50 | 564.75 | 481.25 | 552.30 | 552.30 | 107,418 |
| Aug 23, 2024 | 485.00 | 488.85 | 476.30 | 480.85 | 480.85 | 30,728 |
| Aug 22, 2024 | 485.00 | 492.90 | 479.00 | 481.95 | 481.95 | 31,039 |
| Aug 21, 2024 | 504.00 | 504.00 | 486.35 | 487.75 | 487.75 | 27,486 |
| Aug 20, 2024 | 487.00 | 495.10 | 485.30 | 491.50 | 491.50 | 31,212 |
| Aug 19, 2024 | 488.80 | 499.95 | 483.50 | 486.75 | 486.75 | 32,069 |
| Aug 16, 2024 | 490.00 | 492.35 | 480.40 | 486.15 | 486.15 | 35,991 |
| Aug 14, 2024 | 490.00 | 498.20 | 480.20 | 482.25 | 482.25 | 36,472 |
| Aug 13, 2024 | 502.70 | 502.75 | 488.00 | 490.80 | 490.80 | 30,268 |
| Aug 12, 2024 | 496.00 | 508.35 | 496.00 | 503.70 | 503.70 | 31,974 |
| Aug 9, 2024 | 502.65 | 540.85 | 494.55 | 495.10 | 495.10 | 71,928 |
| Aug 8, 2024 | 506.50 | 513.50 | 496.70 | 500.05 | 500.05 | 39,995 |
| Aug 7, 2024 | 490.30 | 514.70 | 484.05 | 502.45 | 502.45 | 40,964 |
| Aug 6, 2024 | 476.00 | 490.35 | 476.00 | 482.90 | 482.90 | 37,560 |
| Aug 5, 2024 | 475.00 | 501.70 | 474.65 | 476.90 | 476.90 | 52,069 |
| Aug 2, 2024 | 520.00 | 520.00 | 504.15 | 507.45 | 507.45 | 33,267 |
| Aug 1, 2024 | 514.80 | 532.30 | 510.00 | 513.20 | 513.20 | 51,500 |
| Jul 31, 2024 | 2.00 Dividend | |||||
| Jul 31, 2024 | 510.45 | 516.80 | 505.35 | 512.10 | 512.10 | 35,794 |
| Jul 30, 2024 | 512.00 | 514.45 | 503.20 | 506.90 | 504.90 | 39,950 |
| Jul 29, 2024 | 520.00 | 524.00 | 508.00 | 509.15 | 507.14 | 29,657 |
| Jul 26, 2024 | 515.00 | 519.85 | 509.30 | 512.25 | 510.23 | 34,325 |
| Jul 25, 2024 | 517.75 | 519.95 | 505.60 | 507.05 | 505.05 | 33,067 |
| Jul 24, 2024 | 514.90 | 518.35 | 504.50 | 506.95 | 504.95 | 27,727 |
| Jul 23, 2024 | 518.00 | 519.95 | 499.20 | 514.90 | 512.87 | 40,975 |
| Jul 22, 2024 | 516.50 | 529.10 | 512.50 | 517.25 | 515.21 | 40,562 |
| Jul 19, 2024 | 528.80 | 528.80 | 512.90 | 517.55 | 515.51 | 34,594 |
| Jul 18, 2024 | 530.05 | 540.65 | 519.00 | 526.80 | 524.72 | 38,530 |
| Jul 16, 2024 | 545.30 | 547.75 | 535.00 | 538.50 | 536.38 | 5,775 |
| Jul 15, 2024 | 559.90 | 559.90 | 540.00 | 542.55 | 540.41 | 32,029 |
| Jul 12, 2024 | 540.00 | 564.20 | 523.85 | 550.20 | 548.03 | 49,455 |
| Jul 11, 2024 | 531.00 | 540.30 | 521.90 | 535.80 | 533.69 | 32,210 |
| Jul 10, 2024 | 536.00 | 536.05 | 512.25 | 521.50 | 519.44 | 33,457 |
| Jul 9, 2024 | 551.40 | 555.25 | 527.65 | 531.30 | 529.20 | 45,479 |
| Jul 8, 2024 | 560.05 | 567.75 | 539.90 | 551.40 | 549.22 | 55,733 |
| Jul 5, 2024 | 565.00 | 569.35 | 555.40 | 558.25 | 556.05 | 32,617 |
| Jul 4, 2024 | 565.05 | 586.20 | 561.00 | 563.80 | 561.58 | 63,374 |
| Jul 3, 2024 | 565.35 | 577.40 | 557.00 | 567.55 | 565.31 | 41,553 |
| Jul 2, 2024 | 545.25 | 583.75 | 540.00 | 560.70 | 558.49 | 384,750 |
| Jul 1, 2024 | 511.00 | 553.35 | 511.00 | 544.10 | 541.95 | 38,029 |
| Jun 28, 2024 | 517.95 | 539.10 | 517.00 | 518.30 | 516.26 | 35,663 |
| Jun 27, 2024 | 510.00 | 546.50 | 510.00 | 528.50 | 526.41 | 41,991 |
| Jun 26, 2024 | 531.00 | 543.00 | 531.00 | 535.55 | 533.44 | 26,965 |
| Jun 25, 2024 | 564.80 | 564.80 | 537.30 | 538.40 | 536.28 | 38,209 |
| Jun 24, 2024 | 541.05 | 563.45 | 535.95 | 553.65 | 551.47 | 34,384 |
| Jun 21, 2024 | 544.80 | 567.90 | 529.80 | 542.40 | 540.26 | 81,675 |
| Jun 20, 2024 | 546.00 | 551.45 | 540.00 | 541.35 | 539.21 | 33,499 |
| Jun 19, 2024 | 555.00 | 568.00 | 547.25 | 552.25 | 550.07 | 9,851 |
| Jun 18, 2024 | 539.00 | 578.00 | 539.00 | 556.95 | 554.75 | 17,404 |
| Jun 14, 2024 | 569.90 | 569.90 | 547.95 | 549.70 | 547.53 | 5,500 |
| Jun 13, 2024 | 547.00 | 582.00 | 539.20 | 559.10 | 556.89 | 44,028 |
| Jun 12, 2024 | 557.00 | 560.80 | 534.90 | 546.55 | 544.39 | 11,048 |
| Jun 11, 2024 | 520.95 | 567.00 | 520.95 | 553.15 | 550.97 | 97,083 |
| Jun 10, 2024 | 533.55 | 540.60 | 525.90 | 528.80 | 526.71 | 15,250 |
| Jun 7, 2024 | 518.95 | 552.85 | 517.20 | 523.05 | 520.99 | 11,567 |
| Jun 6, 2024 | 485.00 | 504.20 | 485.00 | 504.20 | 502.21 | 1,082 |
| Jun 5, 2024 | 493.70 | 494.05 | 471.85 | 480.20 | 478.31 | 16,920 |
| Jun 4, 2024 | 501.05 | 512.65 | 484.05 | 493.75 | 491.80 | 5,654 |
| Jun 3, 2024 | 522.00 | 522.00 | 508.15 | 509.50 | 507.49 | 3,199 |
| May 31, 2024 | 504.80 | 525.85 | 500.00 | 506.45 | 504.45 | 8,862 |
| May 30, 2024 | 525.05 | 535.55 | 515.00 | 515.10 | 513.07 | 3,821 |
| May 29, 2024 | 535.95 | 539.90 | 520.05 | 524.80 | 522.73 | 21,628 |
| May 28, 2024 | 523.00 | 541.25 | 523.00 | 533.75 | 531.64 | 29,672 |
| May 27, 2024 | 522.00 | 526.65 | 517.95 | 521.85 | 519.79 | 6,735 |
| May 24, 2024 | 523.75 | 541.35 | 520.00 | 527.20 | 525.12 | 7,219 |
| May 23, 2024 | 518.85 | 536.75 | 517.65 | 518.40 | 516.35 | 4,060 |
| May 22, 2024 | 535.00 | 540.00 | 523.00 | 525.55 | 523.48 | 6,511 |
| May 21, 2024 | 518.00 | 535.00 | 509.00 | 524.30 | 522.23 | 12,615 |
| May 17, 2024 | 515.05 | 525.15 | 505.50 | 509.25 | 507.24 | 11,046 |
| May 16, 2024 | 512.00 | 533.10 | 512.00 | 517.00 | 514.96 | 5,654 |
| May 15, 2024 | 526.90 | 532.75 | 512.00 | 515.40 | 513.37 | 6,031 |
| May 14, 2024 | 495.25 | 527.25 | 495.25 | 526.90 | 524.82 | 11,890 |
| May 13, 2024 | 522.65 | 522.65 | 494.55 | 502.15 | 500.17 | 7,796 |
| May 10, 2024 | 520.75 | 520.75 | 501.00 | 508.05 | 506.05 | 9,282 |
| May 9, 2024 | 539.55 | 539.55 | 507.90 | 510.50 | 508.49 | 3,024 |
| May 8, 2024 | 515.05 | 536.00 | 510.85 | 528.95 | 526.86 | 5,381 |
| May 7, 2024 | 539.95 | 539.95 | 512.45 | 519.95 | 517.90 | 2,789 |
| May 6, 2024 | 539.95 | 539.95 | 515.30 | 519.25 | 517.20 | 9,476 |
| May 3, 2024 | 550.45 | 550.85 | 519.65 | 525.00 | 522.93 | 26,868 |
| May 2, 2024 | 564.25 | 570.00 | 540.50 | 546.95 | 544.79 | 25,463 |
| Apr 30, 2024 | 542.65 | 564.80 | 534.95 | 563.80 | 561.58 | 37,362 |
| Apr 29, 2024 | 538.00 | 555.00 | 532.00 | 537.95 | 535.83 | 7,863 |
| Apr 26, 2024 | 531.65 | 541.05 | 529.90 | 539.55 | 537.42 | 692 |
| Apr 25, 2024 | 537.70 | 541.10 | 530.00 | 530.75 | 528.66 | 3,816 |
| Apr 24, 2024 | 549.00 | 549.00 | 530.90 | 532.85 | 530.75 | 3,463 |
| Apr 23, 2024 | 534.95 | 547.00 | 532.55 | 535.70 | 533.59 | 1,042 |
| Apr 22, 2024 | 508.55 | 529.55 | 508.55 | 524.40 | 522.33 | 938 |
| Apr 19, 2024 | 521.00 | 521.20 | 511.95 | 518.75 | 516.70 | 396 |
| Apr 18, 2024 | 515.35 | 536.00 | 515.35 | 521.15 | 519.09 | 8,404 |
| Apr 16, 2024 | 523.00 | 532.55 | 520.00 | 525.75 | 523.68 | 6,228 |
| Apr 15, 2024 | 522.55 | 543.55 | 522.10 | 530.35 | 528.26 | 7,535 |
| Apr 12, 2024 | 555.00 | 555.00 | 542.00 | 549.55 | 547.38 | 10,293 |
| Apr 10, 2024 | 544.60 | 557.15 | 544.60 | 554.50 | 552.31 | 2,436 |
| Apr 9, 2024 | 558.00 | 567.10 | 542.50 | 544.45 | 542.30 | 4,228 |
| Apr 8, 2024 | 565.10 | 569.25 | 551.30 | 557.80 | 555.60 | 7,605 |
| Apr 5, 2024 | 564.95 | 564.95 | 550.30 | 559.25 | 557.04 | 3,812 |
| Apr 4, 2024 | 576.05 | 576.75 | 550.00 | 552.30 | 550.12 | 4,666 |
| Apr 3, 2024 | 593.65 | 593.65 | 562.20 | 567.35 | 565.11 | 11,467 |
| Apr 2, 2024 | 542.60 | 569.50 | 542.60 | 569.50 | 567.25 | 72,630 |
| Apr 1, 2024 | 517.00 | 542.50 | 517.00 | 542.40 | 540.26 | 24,501 |
| Mar 28, 2024 | 504.90 | 536.90 | 504.90 | 516.70 | 514.66 | 17,023 |
| Mar 27, 2024 | 511.05 | 533.95 | 508.35 | 513.50 | 511.47 | 3,817 |
| Mar 26, 2024 | 530.00 | 530.00 | 505.00 | 508.85 | 506.84 | 11,045 |
| Mar 22, 2024 | 525.05 | 549.80 | 519.50 | 527.75 | 525.67 | 16,513 |
| Mar 21, 2024 | 500.15 | 523.75 | 500.15 | 523.75 | 521.68 | 19,385 |
| Mar 20, 2024 | 540.35 | 540.35 | 496.00 | 498.85 | 496.88 | 12,421 |
| Mar 19, 2024 | 520.15 | 533.45 | 514.75 | 517.05 | 515.01 | 3,730 |
| Mar 18, 2024 | 559.25 | 559.25 | 528.05 | 533.15 | 531.05 | 7,513 |
| Mar 15, 2024 | 550.85 | 566.60 | 544.90 | 554.55 | 552.36 | 4,811 |
| Mar 14, 2024 | 503.45 | 549.60 | 500.00 | 549.60 | 547.43 | 20,492 |
| Mar 13, 2024 | 535.75 | 544.60 | 523.45 | 523.45 | 521.38 | 2,291 |
| Mar 12, 2024 | 566.10 | 567.00 | 551.00 | 551.00 | 548.83 | 3,681 |
| Mar 11, 2024 | 605.30 | 605.30 | 579.50 | 579.95 | 577.66 | 2,477 |
| Mar 7, 2024 | 602.55 | 615.00 | 591.90 | 609.95 | 607.54 | 8,021 |
| Mar 6, 2024 | 620.90 | 620.90 | 585.00 | 590.65 | 588.32 | 5,135 |
| Mar 5, 2024 | 622.05 | 644.30 | 605.05 | 608.85 | 606.45 | 15,268 |
| Mar 4, 2024 | 659.75 | 659.75 | 625.05 | 634.25 | 631.75 | 45,862 |
| Mar 1, 2024 | 620.05 | 641.95 | 620.05 | 641.95 | 639.42 | 11,035 |
| Feb 29, 2024 | 602.10 | 626.45 | 602.10 | 611.40 | 608.99 | 34,916 |
| Feb 28, 2024 | 596.60 | 627.70 | 584.05 | 626.80 | 624.33 | 65,146 |
| Feb 27, 2024 | 602.80 | 602.80 | 582.45 | 597.85 | 595.49 | 17,129 |
| Feb 26, 2024 | 604.05 | 605.80 | 580.00 | 590.95 | 588.62 | 9,578 |
| Feb 23, 2024 | 625.10 | 636.55 | 590.35 | 604.15 | 601.77 | 17,339 |
| Feb 22, 2024 | 610.15 | 627.00 | 591.80 | 620.90 | 618.45 | 18,213 |
| Feb 21, 2024 | 615.80 | 627.85 | 590.25 | 599.15 | 596.79 | 27,378 |
| Feb 20, 2024 | 580.15 | 614.30 | 580.15 | 611.65 | 609.24 | 22,005 |
| Feb 19, 2024 | 583.85 | 599.00 | 575.00 | 585.05 | 582.74 | 13,727 |
| Feb 16, 2024 | 555.25 | 578.80 | 543.45 | 575.80 | 573.53 | 19,399 |
| Feb 15, 2024 | 569.00 | 572.00 | 541.00 | 551.65 | 549.47 | 2,431 |
| Feb 14, 2024 | 539.30 | 572.40 | 535.00 | 557.40 | 555.20 | 7,252 |
| Feb 13, 2024 | 538.05 | 561.25 | 537.85 | 545.15 | 543.00 | 9,453 |
| Feb 12, 2024 | 589.80 | 604.30 | 560.80 | 566.15 | 563.92 | 10,535 |
| Feb 9, 2024 | 573.15 | 598.40 | 560.25 | 579.75 | 577.46 | 24,227 |
| Feb 8, 2024 | 597.45 | 610.00 | 572.00 | 582.15 | 579.85 | 25,607 |
| Feb 7, 2024 | 577.65 | 599.00 | 577.00 | 589.40 | 587.07 | 17,866 |
| Feb 6, 2024 | 560.30 | 586.30 | 560.30 | 570.65 | 568.40 | 33,705 |
| Feb 5, 2024 | 570.85 | 578.75 | 541.00 | 558.40 | 556.20 | 18,863 |
| Feb 2, 2024 | 586.70 | 599.00 | 560.00 | 568.95 | 566.71 | 30,256 |
| Feb 1, 2024 | 574.05 | 590.35 | 557.30 | 586.75 | 584.43 | 24,698 |
| Jan 31, 2024 | 565.30 | 586.30 | 555.75 | 562.25 | 560.03 | 15,781 |
| Jan 30, 2024 | 563.45 | 586.00 | 563.45 | 578.20 | 575.92 | 25,511 |
| Jan 29, 2024 | 595.90 | 595.90 | 567.40 | 575.45 | 573.18 | 7,478 |
| Jan 25, 2024 | 591.95 | 601.00 | 580.15 | 584.20 | 581.90 | 20,586 |
| Jan 24, 2024 | 567.55 | 592.20 | 551.70 | 592.20 | 589.86 | 84,716 |
| Jan 23, 2024 | 611.05 | 616.00 | 562.75 | 564.00 | 561.77 | 75,772 |
| Jan 19, 2024 | 520.65 | 561.65 | 518.65 | 561.65 | 559.43 | 97,429 |
| Jan 17, 2024 | 447.05 | 473.25 | 444.50 | 464.70 | 462.87 | 10,393 |
| Jan 16, 2024 | 472.95 | 472.95 | 441.45 | 453.30 | 451.51 | 29,241 |
| Jan 15, 2024 | 473.00 | 487.65 | 443.30 | 470.75 | 468.89 | 31,731 |
| Jan 12, 2024 | 458.05 | 492.40 | 443.70 | 469.95 | 468.10 | 102,049 |
| Jan 11, 2024 | 448.60 | 451.00 | 438.60 | 449.05 | 447.28 | 31,307 |
| Jan 10, 2024 | 429.55 | 446.90 | 424.50 | 437.05 | 435.33 | 162,468 |
| Jan 9, 2024 | 356.30 | 424.20 | 355.30 | 414.10 | 412.47 | 180,150 |
| Jan 8, 2024 | 350.10 | 355.60 | 343.30 | 353.50 | 352.11 | 4,096 |
| Jan 5, 2024 | 355.00 | 357.25 | 346.20 | 350.30 | 348.92 | 15,947 |
| Jan 4, 2024 | 349.10 | 356.85 | 336.45 | 352.60 | 351.21 | 28,413 |
| Jan 3, 2024 | 350.95 | 352.25 | 342.65 | 346.55 | 345.18 | 4,045 |
| Jan 2, 2024 | 365.05 | 369.40 | 340.00 | 345.70 | 344.34 | 18,011 |
| Jan 1, 2024 | 369.85 | 375.20 | 363.00 | 363.75 | 362.31 | 5,614 |
| Dec 29, 2023 | 379.05 | 379.05 | 356.65 | 365.25 | 363.81 | 58,567 |
| Dec 28, 2023 | 365.85 | 386.00 | 358.20 | 381.20 | 379.70 | 166,960 |
| Dec 27, 2023 | 311.95 | 368.45 | 311.95 | 364.25 | 362.81 | 327,303 |
| Dec 26, 2023 | 293.35 | 311.25 | 292.80 | 309.50 | 308.28 | 131,821 |
| Dec 22, 2023 | 287.60 | 296.50 | 282.20 | 291.45 | 290.30 | 37,751 |
| Dec 21, 2023 | 270.00 | 287.00 | 267.00 | 281.95 | 280.84 | 36,370 |
| Dec 20, 2023 | 289.95 | 289.95 | 265.80 | 270.80 | 269.73 | 23,757 |
| Dec 19, 2023 | 280.05 | 284.70 | 280.05 | 283.90 | 282.78 | 12,696 |
| Dec 18, 2023 | 274.30 | 282.95 | 273.50 | 281.20 | 280.09 | 28,987 |