At close: 1:57:53 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 381.70 | 381.70 | 371.40 | 374.15 | 374.15 | 449 |
| Dec 13, 2024 | 371.45 | 377.70 | 365.80 | 374.20 | 374.20 | 1,916 |
| Dec 12, 2024 | 374.65 | 378.25 | 372.00 | 373.95 | 373.95 | 969 |
| Dec 11, 2024 | 379.05 | 380.85 | 375.10 | 376.95 | 376.95 | 1,061 |
| Dec 10, 2024 | 382.80 | 390.25 | 372.95 | 374.75 | 374.75 | 3,364 |
| Dec 9, 2024 | 390.50 | 392.00 | 377.80 | 384.95 | 384.95 | 2,154 |
| Dec 6, 2024 | 388.90 | 388.90 | 381.35 | 382.35 | 382.35 | 1,494 |
| Dec 5, 2024 | 418.95 | 418.95 | 344.00 | 379.40 | 379.40 | 17,874 |
| Dec 4, 2024 | 384.90 | 410.05 | 383.55 | 402.55 | 402.55 | 21,737 |
| Dec 3, 2024 | 384.95 | 385.00 | 375.50 | 379.60 | 379.60 | 3,214 |
| Dec 2, 2024 | 380.00 | 388.00 | 379.90 | 385.55 | 385.55 | 462 |
| Nov 29, 2024 | 383.00 | 383.55 | 381.30 | 383.50 | 383.50 | 126 |
| Nov 28, 2024 | 384.60 | 390.15 | 379.45 | 384.95 | 384.95 | 672 |
| Nov 27, 2024 | 376.30 | 383.20 | 375.15 | 383.20 | 383.20 | 100 |
| Nov 26, 2024 | 369.30 | 375.45 | 369.20 | 372.25 | 372.25 | 68 |
| Nov 25, 2024 | 365.00 | 375.85 | 364.15 | 369.25 | 369.25 | 485 |
| Nov 22, 2024 | 367.20 | 367.35 | 362.20 | 363.75 | 363.75 | 405 |
| Nov 21, 2024 | 370.20 | 370.50 | 360.60 | 364.20 | 364.20 | 985 |
| Nov 19, 2024 | 367.00 | 368.70 | 365.00 | 366.90 | 366.90 | 251 |
| Nov 18, 2024 | 371.75 | 371.75 | 359.45 | 363.25 | 363.25 | 935 |
| Nov 14, 2024 | 365.20 | 377.75 | 360.00 | 371.75 | 371.75 | 1,183 |
| Nov 13, 2024 | 379.20 | 382.40 | 370.85 | 371.95 | 371.95 | 2,837 |
| Nov 12, 2024 | 383.15 | 388.00 | 377.65 | 382.80 | 382.80 | 1,649 |
| Nov 11, 2024 | 376.75 | 386.85 | 371.40 | 378.60 | 378.60 | 463 |
| Nov 8, 2024 | 376.65 | 384.85 | 373.35 | 376.75 | 376.75 | 796 |
| Nov 7, 2024 | 388.45 | 392.00 | 373.85 | 377.75 | 377.75 | 1,927 |
| Nov 6, 2024 | 352.00 | 390.50 | 352.00 | 385.95 | 385.95 | 2,532 |
| Nov 4, 2024 | 389.00 | 389.00 | 372.10 | 374.20 | 374.20 | 989 |
| Nov 1, 2024 | 381.15 | 381.15 | 367.75 | 375.85 | 375.85 | 105 |
| Oct 31, 2024 | 375.20 | 382.60 | 371.40 | 372.30 | 372.30 | 479 |
| Oct 29, 2024 | 376.15 | 376.85 | 372.20 | 373.80 | 373.80 | 291 |
| Oct 28, 2024 | 374.25 | 380.35 | 372.80 | 375.45 | 375.45 | 1,199 |
| Oct 25, 2024 | 389.05 | 416.00 | 371.65 | 376.00 | 376.00 | 1,132 |
| Oct 24, 2024 | 379.55 | 385.00 | 378.70 | 380.50 | 380.50 | 371 |
| Oct 23, 2024 | 381.75 | 387.80 | 376.40 | 379.55 | 379.55 | 1,665 |
| Oct 22, 2024 | 393.95 | 406.30 | 380.00 | 382.40 | 382.40 | 8,226 |
| Oct 21, 2024 | 405.05 | 411.30 | 400.30 | 402.90 | 402.90 | 1,084 |
| Oct 18, 2024 | 411.95 | 416.45 | 394.90 | 406.25 | 406.25 | 4,094 |
| Oct 17, 2024 | 410.00 | 417.20 | 398.30 | 412.65 | 412.65 | 11,607 |
| Oct 16, 2024 | 383.80 | 419.00 | 376.85 | 416.40 | 416.40 | 3,632 |
| Oct 15, 2024 | 410.95 | 410.95 | 382.85 | 384.65 | 384.65 | 813 |
| Oct 14, 2024 | 381.20 | 398.00 | 381.20 | 390.65 | 390.65 | 2,557 |
| Oct 11, 2024 | 378.70 | 384.30 | 378.70 | 379.65 | 379.65 | 173 |
| Oct 10, 2024 | 370.00 | 385.50 | 370.00 | 380.70 | 380.70 | 231 |
| Oct 9, 2024 | 389.95 | 389.95 | 367.50 | 368.15 | 368.15 | 363 |
| Oct 8, 2024 | 361.75 | 383.00 | 361.00 | 371.90 | 371.90 | 3,576 |
| Oct 7, 2024 | 359.50 | 365.00 | 354.35 | 363.45 | 363.45 | 3,344 |
| Oct 4, 2024 | 373.95 | 374.80 | 361.05 | 364.50 | 364.50 | 847 |
| Oct 3, 2024 | 382.00 | 382.00 | 369.25 | 371.85 | 371.85 | 4,246 |
| Oct 1, 2024 | 380.00 | 384.00 | 372.00 | 376.60 | 376.60 | 3,396 |
| Sep 30, 2024 | 383.55 | 393.65 | 376.00 | 378.60 | 378.60 | 4,227 |
| Sep 27, 2024 | 390.00 | 391.20 | 374.45 | 377.60 | 377.60 | 9,071 |
| Sep 26, 2024 | 390.40 | 396.70 | 379.40 | 390.25 | 390.25 | 1,984 |
| Sep 25, 2024 | 365.00 | 400.00 | 364.75 | 387.35 | 387.35 | 2,486 |
| Sep 24, 2024 | 364.80 | 364.80 | 361.05 | 361.15 | 361.15 | 61 |
| Sep 23, 2024 | 344.05 | 370.00 | 344.05 | 364.05 | 364.05 | 451 |
| Sep 20, 2024 | 380.00 | 380.00 | 359.75 | 364.60 | 364.60 | 596 |
| Sep 19, 2024 | 360.30 | 361.30 | 358.85 | 361.25 | 361.25 | 58 |
| Sep 18, 2024 | 362.55 | 369.00 | 357.55 | 359.65 | 359.65 | 970 |
| Sep 17, 2024 | 340.00 | 366.25 | 340.00 | 365.80 | 365.80 | 1,185 |
| Sep 16, 2024 | 362.65 | 362.65 | 356.15 | 358.10 | 358.10 | 1,211 |
| Sep 13, 2024 | 364.65 | 368.00 | 361.35 | 362.75 | 362.75 | 1,598 |
| Sep 12, 2024 | 368.00 | 375.00 | 360.45 | 363.55 | 363.55 | 4,069 |
| Sep 11, 2024 | 367.85 | 394.75 | 364.80 | 367.45 | 367.45 | 3,723 |
| Sep 10, 2024 | 362.10 | 372.65 | 360.30 | 367.15 | 367.15 | 1,352 |
| Sep 9, 2024 | 359.85 | 364.55 | 355.00 | 356.75 | 356.75 | 844 |
| Sep 6, 2024 | 356.80 | 371.95 | 356.80 | 365.65 | 365.65 | 1,657 |
| Sep 5, 2024 | 375.80 | 375.80 | 364.50 | 371.15 | 371.15 | 5,784 |
| Sep 4, 2024 | 344.70 | 369.20 | 344.70 | 362.15 | 362.15 | 4,274 |
| Sep 3, 2024 | 357.10 | 361.70 | 353.00 | 354.25 | 354.25 | 2,670 |
| Sep 2, 2024 | 360.05 | 360.10 | 352.10 | 358.00 | 358.00 | 3,404 |
| Aug 30, 2024 | 359.15 | 364.80 | 357.15 | 360.10 | 360.10 | 4,341 |
| Aug 29, 2024 | 364.90 | 364.95 | 358.15 | 359.15 | 359.15 | 398 |
| Aug 28, 2024 | 359.30 | 363.15 | 358.45 | 360.00 | 360.00 | 883 |
| Aug 26, 2024 | 361.05 | 363.80 | 357.00 | 357.85 | 357.85 | 1,532 |
| Aug 23, 2024 | 364.70 | 371.10 | 358.60 | 361.05 | 361.05 | 783 |
| Aug 22, 2024 | 367.00 | 367.80 | 360.00 | 361.30 | 361.30 | 2,738 |
| Aug 21, 2024 | 370.30 | 370.60 | 358.15 | 360.50 | 360.50 | 3,000 |
| Aug 20, 2024 | 366.05 | 372.75 | 364.40 | 367.75 | 367.75 | 2,264 |
| Aug 19, 2024 | 359.00 | 376.50 | 359.00 | 371.75 | 371.75 | 3,965 |
| Aug 16, 2024 | 363.75 | 368.05 | 355.20 | 361.45 | 361.45 | 884 |
| Aug 14, 2024 | 368.60 | 368.60 | 356.90 | 361.65 | 361.65 | 3,208 |
| Aug 13, 2024 | 374.50 | 376.75 | 367.00 | 368.60 | 368.60 | 2,150 |
| Aug 12, 2024 | 365.15 | 379.30 | 365.15 | 371.10 | 371.10 | 3,439 |
| Aug 9, 2024 | 394.55 | 394.55 | 370.60 | 372.35 | 372.35 | 8,704 |
| Aug 8, 2024 | 399.00 | 406.50 | 388.95 | 393.90 | 393.90 | 3,421 |
| Aug 7, 2024 | 390.15 | 401.50 | 388.00 | 399.55 | 399.55 | 2,276 |
| Aug 6, 2024 | 429.70 | 429.70 | 387.05 | 390.15 | 390.15 | 3,962 |
| Aug 5, 2024 | 403.00 | 425.60 | 400.35 | 403.55 | 403.55 | 13,418 |
| Aug 2, 2024 | 419.45 | 438.05 | 419.45 | 432.80 | 432.80 | 2,645 |
| Aug 1, 2024 | 445.00 | 445.00 | 421.00 | 427.35 | 427.35 | 7,421 |
| Jul 31, 2024 | 428.75 | 439.50 | 410.60 | 433.85 | 433.85 | 27,003 |
| Jul 30, 2024 | 417.95 | 432.25 | 409.00 | 424.50 | 424.50 | 37,440 |
| Jul 29, 2024 | 383.60 | 417.65 | 383.60 | 409.15 | 409.15 | 34,444 |
| Jul 26, 2024 | 390.00 | 394.10 | 377.25 | 383.60 | 383.60 | 16,513 |
| Jul 25, 2024 | 397.00 | 419.00 | 385.70 | 393.30 | 393.30 | 28,189 |
| Jul 24, 2024 | 392.90 | 407.95 | 376.80 | 398.20 | 398.20 | 20,242 |
| Jul 23, 2024 | 356.80 | 380.00 | 356.60 | 376.45 | 376.45 | 3,626 |
| Jul 22, 2024 | 345.30 | 360.25 | 345.30 | 355.15 | 355.15 | 1,551 |
| Jul 19, 2024 | 363.75 | 365.20 | 352.00 | 353.00 | 353.00 | 1,038 |
| Jul 18, 2024 | 368.65 | 377.05 | 363.35 | 364.85 | 364.85 | 3,439 |
| Jul 16, 2024 | 364.95 | 374.20 | 364.95 | 368.65 | 368.65 | 3,117 |
| Jul 15, 2024 | 354.15 | 363.95 | 354.15 | 361.25 | 361.25 | 3,933 |
| Jul 12, 2024 | 359.10 | 360.75 | 352.00 | 353.20 | 353.20 | 4,639 |
| Jul 11, 2024 | 357.35 | 365.05 | 355.25 | 361.35 | 361.35 | 1,801 |
| Jul 10, 2024 | 362.00 | 365.25 | 356.00 | 356.80 | 356.80 | 3,998 |
| Jul 9, 2024 | 355.00 | 365.20 | 355.00 | 361.55 | 361.55 | 757 |
| Jul 8, 2024 | 364.70 | 367.50 | 361.00 | 361.35 | 361.35 | 4,458 |
| Jul 5, 2024 | 365.40 | 370.05 | 361.15 | 364.70 | 364.70 | 4,558 |
| Jul 4, 2024 | 371.40 | 372.00 | 363.80 | 364.80 | 364.80 | 7,368 |
| Jul 3, 2024 | 377.80 | 377.80 | 363.50 | 368.20 | 368.20 | 6,862 |
| Jul 2, 2024 | 354.75 | 378.30 | 347.55 | 372.85 | 372.85 | 11,899 |
| Jul 1, 2024 | 342.80 | 356.35 | 342.80 | 352.15 | 352.15 | 3,777 |
| Jun 28, 2024 | 341.00 | 356.50 | 341.00 | 349.75 | 349.75 | 1,773 |
| Jun 27, 2024 | 344.10 | 356.80 | 344.10 | 347.90 | 347.90 | 9,083 |
| Jun 26, 2024 | 348.65 | 356.75 | 347.65 | 351.15 | 351.15 | 3,712 |
| Jun 25, 2024 | 350.05 | 358.70 | 345.55 | 347.80 | 347.80 | 5,345 |
| Jun 24, 2024 | 351.00 | 370.35 | 346.30 | 349.60 | 349.60 | 10,429 |
| Jun 21, 2024 | 362.00 | 397.25 | 362.00 | 374.30 | 374.30 | 36,913 |
| Jun 20, 2024 | 341.80 | 360.00 | 341.80 | 346.15 | 346.15 | 6,158 |
| Jun 19, 2024 | 340.00 | 340.00 | 326.70 | 334.30 | 334.30 | 1,082 |
| Jun 18, 2024 | 338.00 | 342.95 | 333.00 | 334.00 | 334.00 | 2,650 |
| Jun 14, 2024 | 334.05 | 339.90 | 330.90 | 337.05 | 337.05 | 248 |
| Jun 13, 2024 | 330.70 | 334.00 | 328.20 | 330.90 | 330.90 | 487 |
| Jun 12, 2024 | 340.00 | 342.00 | 329.75 | 330.10 | 330.10 | 7,268 |
| Jun 11, 2024 | 330.55 | 341.60 | 325.50 | 340.00 | 340.00 | 1,152 |
| Jun 10, 2024 | 320.00 | 340.00 | 320.00 | 329.40 | 329.40 | 1,301 |
| Jun 7, 2024 | 321.90 | 323.45 | 316.00 | 317.25 | 317.25 | 3,149 |
| Jun 6, 2024 | 308.45 | 322.80 | 308.40 | 321.75 | 321.75 | 362 |
| Jun 5, 2024 | 300.00 | 318.95 | 297.05 | 302.40 | 302.40 | 3,283 |
| Jun 4, 2024 | 317.70 | 317.70 | 285.95 | 298.10 | 298.10 | 2,053 |
| Jun 3, 2024 | 336.00 | 336.00 | 309.95 | 313.45 | 313.45 | 2,398 |
| May 31, 2024 | 316.00 | 316.00 | 309.00 | 309.95 | 309.95 | 1,696 |
| May 30, 2024 | 318.80 | 319.55 | 314.50 | 314.95 | 314.95 | 2,072 |
| May 29, 2024 | 320.75 | 320.80 | 312.50 | 317.35 | 317.35 | 3,253 |
| May 28, 2024 | 315.90 | 324.80 | 315.90 | 320.20 | 320.20 | 711 |
| May 27, 2024 | 346.00 | 346.00 | 319.40 | 320.45 | 320.45 | 4,253 |
| May 24, 2024 | 352.65 | 353.10 | 346.15 | 347.35 | 347.35 | 859 |
| May 23, 2024 | 352.00 | 354.55 | 352.00 | 352.55 | 352.55 | 247 |
| May 22, 2024 | 356.15 | 360.30 | 352.90 | 354.85 | 354.85 | 201 |
| May 21, 2024 | 355.90 | 362.00 | 353.55 | 355.55 | 355.55 | 284 |
| May 17, 2024 | 358.95 | 368.55 | 353.30 | 362.45 | 362.45 | 874 |
| May 16, 2024 | 355.60 | 359.90 | 347.15 | 351.75 | 351.75 | 840 |
| May 15, 2024 | 354.95 | 358.65 | 352.00 | 353.85 | 353.85 | 2,110 |
| May 14, 2024 | 358.30 | 358.40 | 349.60 | 355.60 | 355.60 | 1,256 |
| May 13, 2024 | 345.60 | 362.00 | 345.60 | 356.90 | 356.90 | 473 |
| May 10, 2024 | 347.15 | 358.80 | 347.15 | 352.65 | 352.65 | 1,205 |
| May 9, 2024 | 364.60 | 368.90 | 354.00 | 360.10 | 360.10 | 773 |
| May 8, 2024 | 365.85 | 369.95 | 355.05 | 364.60 | 364.60 | 555 |
| May 7, 2024 | 340.85 | 366.00 | 333.65 | 360.20 | 360.20 | 1,460 |
| May 6, 2024 | 346.75 | 351.95 | 338.35 | 340.75 | 340.75 | 2,447 |
| May 3, 2024 | 359.90 | 359.90 | 349.95 | 350.95 | 350.95 | 1,385 |
| May 2, 2024 | 351.45 | 356.10 | 349.35 | 353.85 | 353.85 | 772 |
| Apr 30, 2024 | 351.85 | 359.20 | 347.95 | 348.30 | 348.30 | 451 |
| Apr 29, 2024 | 354.05 | 362.40 | 346.70 | 351.80 | 351.80 | 2,905 |
| Apr 26, 2024 | 366.10 | 366.10 | 349.00 | 352.35 | 352.35 | 2,427 |
| Apr 25, 2024 | 367.00 | 367.00 | 360.85 | 365.50 | 365.50 | 294 |
| Apr 24, 2024 | 360.85 | 365.15 | 359.00 | 363.50 | 363.50 | 1,101 |
| Apr 23, 2024 | 352.75 | 356.95 | 351.75 | 354.70 | 354.70 | 651 |
| Apr 22, 2024 | 360.00 | 361.20 | 350.05 | 351.95 | 351.95 | 923 |
| Apr 19, 2024 | 349.95 | 359.00 | 346.80 | 357.30 | 357.30 | 936 |
| Apr 18, 2024 | 355.95 | 355.95 | 342.15 | 349.15 | 349.15 | 1,111 |
| Apr 16, 2024 | 332.35 | 341.55 | 330.95 | 340.25 | 340.25 | 1,279 |
| Apr 15, 2024 | 320.00 | 333.10 | 317.25 | 330.25 | 330.25 | 916 |
| Apr 12, 2024 | 337.85 | 337.85 | 323.85 | 325.85 | 325.85 | 1,489 |
| Apr 10, 2024 | 336.00 | 340.30 | 328.95 | 331.20 | 331.20 | 1,273 |
| Apr 9, 2024 | 342.20 | 343.60 | 331.60 | 337.85 | 337.85 | 626 |
| Apr 8, 2024 | 343.65 | 352.25 | 336.00 | 341.25 | 341.25 | 1,306 |
| Apr 5, 2024 | 338.00 | 343.50 | 335.25 | 336.90 | 336.90 | 1,510 |
| Apr 4, 2024 | 334.10 | 353.00 | 331.85 | 335.50 | 335.50 | 3,961 |
| Apr 3, 2024 | 328.00 | 329.50 | 326.65 | 327.30 | 327.30 | 414 |
| Apr 2, 2024 | 325.00 | 327.80 | 319.35 | 325.15 | 325.15 | 647 |
| Apr 1, 2024 | 306.70 | 324.10 | 306.70 | 320.90 | 320.90 | 855 |
| Mar 28, 2024 | 317.15 | 317.20 | 305.40 | 306.20 | 306.20 | 2,396 |
| Mar 27, 2024 | 313.50 | 327.15 | 304.35 | 306.70 | 306.70 | 5,164 |
| Mar 26, 2024 | 333.40 | 333.55 | 320.00 | 324.70 | 324.70 | 6,118 |
| Mar 22, 2024 | 338.30 | 338.90 | 325.00 | 328.85 | 328.85 | 2,505 |
| Mar 21, 2024 | 313.00 | 333.35 | 313.00 | 330.55 | 330.55 | 1,488 |
| Mar 20, 2024 | 313.00 | 314.05 | 305.55 | 306.75 | 306.75 | 1,848 |
| Mar 19, 2024 | 319.70 | 321.55 | 308.00 | 309.55 | 309.55 | 2,707 |
| Mar 18, 2024 | 311.05 | 328.10 | 309.80 | 319.90 | 319.90 | 11,426 |
| Mar 15, 2024 | 294.00 | 311.00 | 289.60 | 306.00 | 306.00 | 9,666 |
| Mar 14, 2024 | 295.55 | 309.95 | 293.00 | 295.30 | 295.30 | 4,053 |
| Mar 13, 2024 | 315.00 | 316.20 | 301.15 | 306.55 | 306.55 | 8,441 |
| Mar 12, 2024 | 318.95 | 318.95 | 302.65 | 315.05 | 315.05 | 6,888 |
| Mar 11, 2024 | 330.65 | 342.85 | 317.00 | 319.70 | 319.70 | 3,099 |
| Mar 7, 2024 | 342.70 | 345.35 | 334.45 | 336.80 | 336.80 | 1,526 |
| Mar 6, 2024 | 346.20 | 346.20 | 328.60 | 335.95 | 335.95 | 7,630 |
| Mar 5, 2024 | 353.45 | 356.50 | 343.00 | 345.60 | 345.60 | 7,408 |
| Mar 4, 2024 | 355.30 | 360.10 | 350.00 | 352.95 | 352.95 | 3,337 |
| Mar 1, 2024 | 352.85 | 375.00 | 350.70 | 351.90 | 351.90 | 3,620 |
| Feb 29, 2024 | 371.55 | 373.35 | 355.95 | 359.95 | 359.95 | 3,661 |
| Feb 28, 2024 | 368.65 | 374.15 | 367.35 | 371.10 | 371.10 | 1,376 |
| Feb 27, 2024 | 376.80 | 379.00 | 363.45 | 368.50 | 368.50 | 4,372 |
| Feb 26, 2024 | 374.00 | 379.00 | 367.00 | 369.90 | 369.90 | 4,796 |
| Feb 23, 2024 | 376.00 | 385.30 | 365.30 | 375.00 | 375.00 | 5,674 |
| Feb 22, 2024 | 365.25 | 374.80 | 365.25 | 368.05 | 368.05 | 1,843 |
| Feb 21, 2024 | 369.85 | 373.95 | 366.15 | 368.45 | 368.45 | 6,417 |
| Feb 20, 2024 | 364.85 | 367.75 | 362.40 | 366.00 | 366.00 | 555 |
| Feb 19, 2024 | 366.15 | 370.00 | 362.00 | 363.60 | 363.60 | 6,064 |
| Feb 16, 2024 | 354.65 | 363.25 | 344.00 | 358.95 | 358.95 | 11,885 |
| Feb 15, 2024 | 378.55 | 378.55 | 348.00 | 351.05 | 351.05 | 3,177 |
| Feb 14, 2024 | 353.40 | 368.50 | 347.90 | 362.20 | 362.20 | 2,306 |
| Feb 13, 2024 | 347.50 | 370.50 | 332.50 | 365.45 | 365.45 | 13,926 |
| Feb 12, 2024 | 403.00 | 409.00 | 353.85 | 354.30 | 354.30 | 12,696 |
| Feb 9, 2024 | 388.90 | 415.00 | 385.30 | 393.15 | 393.15 | 19,530 |
| Feb 8, 2024 | 380.95 | 394.90 | 371.20 | 380.55 | 380.55 | 7,278 |
| Feb 7, 2024 | 360.05 | 384.50 | 360.05 | 377.90 | 377.90 | 4,715 |
| Feb 6, 2024 | 378.00 | 378.00 | 363.00 | 366.20 | 366.20 | 2,966 |
| Feb 5, 2024 | 365.00 | 384.05 | 365.00 | 368.00 | 368.00 | 8,537 |
| Feb 2, 2024 | 388.00 | 390.40 | 373.65 | 376.55 | 376.55 | 16,018 |
| Feb 1, 2024 | 385.45 | 389.80 | 381.30 | 386.95 | 386.95 | 4,096 |
| Jan 31, 2024 | 387.60 | 388.20 | 372.00 | 378.85 | 378.85 | 5,889 |
| Jan 30, 2024 | 385.00 | 392.25 | 370.35 | 380.15 | 380.15 | 2,443 |
| Jan 29, 2024 | 392.00 | 398.00 | 385.10 | 385.10 | 385.10 | 1,496 |
| Jan 25, 2024 | 399.95 | 399.95 | 376.10 | 391.05 | 391.05 | 3,250 |
| Jan 24, 2024 | 375.00 | 387.05 | 370.20 | 387.05 | 387.05 | 6,664 |
| Jan 23, 2024 | 353.00 | 368.65 | 353.00 | 368.65 | 368.65 | 15,053 |
| Jan 19, 2024 | 352.00 | 360.00 | 352.00 | 358.50 | 358.50 | 2,104 |
| Jan 17, 2024 | 343.00 | 347.00 | 332.60 | 347.00 | 347.00 | 2,148 |
| Jan 16, 2024 | 350.50 | 359.00 | 347.90 | 349.40 | 349.40 | 4,579 |
| Jan 15, 2024 | 355.00 | 356.00 | 350.00 | 353.50 | 353.50 | 1,611 |
| Jan 12, 2024 | 353.80 | 358.95 | 350.00 | 358.50 | 358.50 | 2,037 |
| Jan 11, 2024 | 355.20 | 359.95 | 351.00 | 353.05 | 353.05 | 3,062 |
| Jan 10, 2024 | 360.50 | 366.90 | 345.00 | 356.95 | 356.95 | 2,497 |
| Jan 9, 2024 | 362.00 | 367.95 | 353.30 | 358.05 | 358.05 | 4,631 |
| Jan 8, 2024 | 360.50 | 369.00 | 360.50 | 361.70 | 361.70 | 1,590 |
| Jan 5, 2024 | 351.00 | 365.00 | 351.00 | 359.85 | 359.85 | 4,751 |
| Jan 4, 2024 | 358.00 | 360.00 | 350.00 | 350.30 | 350.30 | 3,236 |
| Jan 3, 2024 | 363.30 | 363.30 | 345.50 | 361.90 | 361.90 | 2,305 |
| Jan 2, 2024 | 359.90 | 359.90 | 345.00 | 351.95 | 351.95 | 2,323 |
| Jan 1, 2024 | 345.05 | 365.00 | 345.05 | 355.35 | 355.35 | 888 |
| Dec 29, 2023 | 351.40 | 363.85 | 346.60 | 355.95 | 355.95 | 9,478 |
| Dec 28, 2023 | 360.00 | 364.80 | 351.00 | 351.40 | 351.40 | 334 |
| Dec 27, 2023 | 362.10 | 371.85 | 357.05 | 361.35 | 361.35 | 746 |
| Dec 26, 2023 | 370.50 | 378.95 | 360.05 | 361.10 | 361.10 | 752 |
| Dec 22, 2023 | 363.50 | 370.00 | 360.05 | 365.00 | 365.00 | 1,300 |
| Dec 21, 2023 | 343.00 | 369.90 | 343.00 | 363.00 | 363.00 | 2,219 |
| Dec 20, 2023 | 378.00 | 378.00 | 357.10 | 357.10 | 357.10 | 5,433 |
| Dec 19, 2023 | 387.50 | 387.50 | 374.00 | 375.85 | 375.85 | 2,087 |
| Dec 18, 2023 | 384.50 | 389.85 | 375.10 | 380.00 | 380.00 | 1,657 |