419.10
-10.90
(-2.53%)
At close: January 17 at 2:47:35 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 | 430.00 | 431.10 | 419.10 | 419.10 | 419.10 | 618 |
| Jan 16, 2025 | 430.00 | 430.00 | 419.00 | 430.00 | 430.00 | 280 |
| Jan 15, 2025 | 425.00 | 425.45 | 415.00 | 425.45 | 425.45 | 118 |
| Jan 14, 2025 | 412.00 | 412.00 | 404.25 | 405.20 | 405.20 | 367 |
| Jan 13, 2025 | 414.25 | 416.00 | 400.00 | 405.25 | 405.25 | 417 |
| Jan 10, 2025 | 418.25 | 418.25 | 418.25 | 418.25 | 418.25 | 15 |
| Jan 9, 2025 | 422.90 | 434.15 | 414.15 | 414.15 | 414.15 | 1,384 |
| Jan 8, 2025 | 419.05 | 420.40 | 416.00 | 418.55 | 418.55 | 2,938 |
| Jan 7, 2025 | 424.50 | 424.50 | 418.00 | 423.00 | 423.00 | 3,552 |
| Jan 6, 2025 | 437.05 | 437.05 | 419.05 | 419.30 | 419.30 | 194 |
| Jan 3, 2025 | 415.00 | 433.90 | 415.00 | 427.05 | 427.05 | 1,010 |
| Jan 2, 2025 | 444.00 | 444.00 | 419.95 | 423.40 | 423.40 | 2,390 |
| Jan 1, 2025 | 448.40 | 448.55 | 440.55 | 442.05 | 442.05 | 1,231 |
| Dec 31, 2024 | 467.15 | 473.25 | 435.60 | 440.60 | 440.60 | 1,186 |
| Dec 30, 2024 | 449.00 | 461.75 | 430.00 | 457.60 | 457.60 | 950 |
| Dec 27, 2024 | 432.00 | 450.90 | 430.00 | 439.90 | 439.90 | 2,365 |
| Dec 26, 2024 | 417.00 | 435.00 | 417.00 | 430.00 | 430.00 | 1,699 |
| Dec 24, 2024 | 427.50 | 427.50 | 415.05 | 420.00 | 420.00 | 529 |
| Dec 23, 2024 | 450.00 | 450.00 | 422.05 | 424.00 | 424.00 | 1,384 |
| Dec 20, 2024 | 421.00 | 438.00 | 420.70 | 435.55 | 435.55 | 1,115 |
| Dec 19, 2024 | 420.00 | 435.00 | 415.00 | 433.55 | 433.55 | 891 |
| Dec 18, 2024 | 424.20 | 427.90 | 418.00 | 422.65 | 422.65 | 1,617 |
| Dec 17, 2024 | 429.80 | 429.80 | 418.30 | 424.20 | 424.20 | 3,230 |
| Dec 16, 2024 | 428.90 | 437.95 | 407.60 | 431.95 | 431.95 | 4,057 |
| Dec 13, 2024 | 427.05 | 427.05 | 426.45 | 426.45 | 426.45 | 5,481 |
| Dec 12, 2024 | 439.20 | 445.95 | 435.15 | 435.15 | 435.15 | 447 |
| Dec 11, 2024 | 439.50 | 439.50 | 437.00 | 439.20 | 439.20 | 1,420 |
| Dec 10, 2024 | 433.00 | 439.85 | 433.00 | 439.85 | 439.85 | 5,401 |
| Dec 9, 2024 | 431.25 | 431.25 | 431.25 | 431.25 | 431.25 | 4,876 |
| Dec 6, 2024 | 449.00 | 457.95 | 440.05 | 440.05 | 440.05 | 2,735 |
| Dec 5, 2024 | 442.00 | 449.70 | 442.00 | 449.00 | 449.00 | 697 |
| Dec 4, 2024 | 443.50 | 443.50 | 440.90 | 440.90 | 440.90 | 4,928 |
| Dec 3, 2024 | 430.00 | 435.05 | 427.00 | 435.05 | 435.05 | 6,007 |
| Dec 2, 2024 | 433.85 | 433.85 | 422.50 | 433.85 | 433.85 | 6,190 |
| Nov 29, 2024 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | 5,334 |
| Nov 28, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 8,964 |
| Nov 27, 2024 | 442.85 | 442.85 | 442.85 | 442.85 | 442.85 | 3,333 |
| Nov 26, 2024 | 451.85 | 451.85 | 451.85 | 451.85 | 451.85 | 4,316 |
| Nov 25, 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | 1,247 |
| Nov 22, 2024 | 470.25 | 471.00 | 470.25 | 470.45 | 470.45 | 894 |
| Nov 21, 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | 521 |
| Nov 19, 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | 912 |
| Nov 18, 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 499.20 | 183 |
| Nov 14, 2024 | 509.35 | 509.35 | 509.35 | 509.35 | 509.35 | 194 |
| Nov 13, 2024 | 519.70 | 519.70 | 519.70 | 519.70 | 519.70 | 90 |
| Nov 12, 2024 | 530.30 | 530.30 | 530.30 | 530.30 | 530.30 | 263 |
| Nov 11, 2024 | 589.00 | 589.00 | 541.10 | 541.10 | 541.10 | 1,278 |
| Nov 8, 2024 | 553.00 | 588.20 | 553.00 | 569.55 | 569.55 | 3,072 |
| Nov 7, 2024 | 555.00 | 568.00 | 542.00 | 560.20 | 560.20 | 2,156 |
| Nov 6, 2024 | 561.80 | 561.80 | 535.40 | 543.45 | 543.45 | 2,776 |
| Nov 4, 2024 | 504.30 | 528.00 | 499.95 | 524.55 | 524.55 | 1,984 |
| Nov 1, 2024 | 486.00 | 510.00 | 486.00 | 504.30 | 504.30 | 99 |
| Oct 31, 2024 | 501.00 | 501.00 | 485.00 | 488.70 | 488.70 | 2,194 |
| Oct 29, 2024 | 505.00 | 518.00 | 492.50 | 499.60 | 499.60 | 849 |
| Oct 28, 2024 | 487.00 | 516.95 | 487.00 | 510.10 | 510.10 | 437 |
| Oct 25, 2024 | 490.00 | 515.00 | 470.60 | 500.50 | 500.50 | 6,316 |
| Oct 24, 2024 | 501.00 | 510.00 | 491.60 | 495.35 | 495.35 | 1,803 |
| Oct 23, 2024 | 540.00 | 540.00 | 514.50 | 517.45 | 517.45 | 821 |
| Oct 22, 2024 | 551.00 | 551.00 | 535.00 | 541.55 | 541.55 | 2,760 |
| Oct 21, 2024 | 554.70 | 560.85 | 540.10 | 553.95 | 553.95 | 7,726 |
| Oct 18, 2024 | 533.05 | 554.00 | 533.05 | 554.00 | 554.00 | 1,254 |
| Oct 17, 2024 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | 6 |
| Oct 16, 2024 | 552.50 | 565.00 | 544.10 | 554.95 | 554.95 | 641 |
| Oct 15, 2024 | 550.00 | 554.10 | 550.00 | 554.10 | 554.10 | 1,964 |
| Oct 14, 2024 | 543.25 | 543.25 | 543.25 | 543.25 | 543.25 | 1,125 |
| Oct 11, 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | 490 |
| Oct 10, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | 875 |
| Oct 9, 2024 | 500.05 | 512.00 | 500.05 | 512.00 | 512.00 | 2,195 |
| Oct 8, 2024 | 501.05 | 502.25 | 501.05 | 502.00 | 502.00 | 2,954 |
| Oct 7, 2024 | 510.00 | 510.00 | 501.35 | 501.35 | 501.35 | 48 |
| Oct 4, 2024 | 520.00 | 520.00 | 509.95 | 511.55 | 511.55 | 830 |
| Oct 3, 2024 | 541.55 | 541.55 | 520.35 | 520.35 | 520.35 | 879 |
| Oct 1, 2024 | 530.95 | 530.95 | 530.95 | 530.95 | 530.95 | 4,344 |
| Sep 30, 2024 | 520.55 | 520.55 | 520.55 | 520.55 | 520.55 | 1,384 |
| Sep 27, 2024 | 531.15 | 531.15 | 531.15 | 531.15 | 531.15 | 1,271 |
| Sep 26, 2024 | 546.00 | 546.00 | 541.95 | 541.95 | 541.95 | 1,132 |
| Sep 25, 2024 | 546.40 | 553.00 | 546.40 | 553.00 | 553.00 | 1,989 |
| Sep 24, 2024 | 568.90 | 568.90 | 557.55 | 557.55 | 557.55 | 1,058 |
| Sep 23, 2024 | 568.90 | 568.90 | 568.90 | 568.90 | 568.90 | 1,240 |
| Sep 20, 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | 3,105 |
| Sep 19, 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | 633 |
| Sep 18, 2024 | 604.35 | 604.35 | 604.35 | 604.35 | 604.35 | 1,399 |
| Sep 17, 2024 | 624.00 | 624.00 | 616.65 | 616.65 | 616.65 | 918 |
| Sep 16, 2024 | 630.10 | 630.10 | 629.20 | 629.20 | 629.20 | 1,754 |
| Sep 13, 2024 | 645.00 | 645.00 | 642.00 | 642.00 | 642.00 | 443 |
| Sep 12, 2024 | 630.00 | 649.75 | 629.35 | 649.75 | 649.75 | 1,501 |
| Sep 11, 2024 | 650.75 | 660.00 | 636.10 | 637.05 | 637.05 | 5,848 |
| Sep 10, 2024 | 716.95 | 716.95 | 650.80 | 669.55 | 669.55 | 4,489 |
| Sep 9, 2024 | 681.10 | 692.80 | 673.00 | 685.05 | 685.05 | 4,183 |
| Sep 6, 2024 | 659.85 | 659.85 | 640.00 | 659.85 | 659.85 | 7,262 |
| Sep 5, 2024 | 628.45 | 628.45 | 628.45 | 628.45 | 628.45 | 741 |
| Sep 4, 2024 | 598.55 | 598.55 | 590.00 | 598.55 | 598.55 | 3,092 |
| Sep 3, 2024 | 565.05 | 570.05 | 565.05 | 570.05 | 570.05 | 844 |
| Sep 2, 2024 | 560.10 | 562.70 | 535.00 | 542.95 | 542.95 | 326,413 |
| Aug 30, 2024 | 535.00 | 535.95 | 529.55 | 535.95 | 535.95 | 307 |
| Aug 29, 2024 | 512.00 | 538.90 | 499.95 | 510.45 | 510.45 | 2,827 |
| Aug 28, 2024 | 529.05 | 531.40 | 512.75 | 518.60 | 518.60 | 2,825 |
| Aug 26, 2024 | 539.00 | 539.00 | 500.00 | 505.90 | 505.90 | 7,090 |
| Aug 23, 2024 | 525.00 | 529.90 | 514.10 | 524.75 | 524.75 | 3,378 |
| Aug 22, 2024 | 501.65 | 510.00 | 500.00 | 508.15 | 508.15 | 5,328 |
| Aug 21, 2024 | 509.90 | 509.90 | 491.70 | 501.40 | 501.40 | 3,109 |
| Aug 20, 2024 | 498.95 | 515.00 | 494.30 | 505.75 | 505.75 | 12,837 |
| Aug 19, 2024 | 490.00 | 499.00 | 484.80 | 494.45 | 494.45 | 15,570 |
| Aug 16, 2024 | 455.00 | 475.25 | 451.20 | 475.25 | 475.25 | 12,889 |
| Aug 14, 2024 | 463.35 | 466.10 | 451.15 | 452.65 | 452.65 | 1,182 |
| Aug 13, 2024 | 479.10 | 484.10 | 457.00 | 463.35 | 463.35 | 1,420 |
| Aug 12, 2024 | 475.10 | 490.70 | 471.05 | 472.60 | 472.60 | 4,784 |
| Aug 9, 2024 | 493.45 | 494.45 | 475.15 | 481.10 | 481.10 | 5,280 |
| Aug 8, 2024 | 455.90 | 470.95 | 454.85 | 470.95 | 470.95 | 2,142 |
| Aug 7, 2024 | 430.00 | 456.15 | 430.00 | 448.55 | 448.55 | 3,109 |
| Aug 6, 2024 | 437.00 | 445.05 | 437.00 | 438.20 | 438.20 | 3,092 |
| Aug 5, 2024 | 450.00 | 454.80 | 440.40 | 440.40 | 440.40 | 6,940 |
| Aug 2, 2024 | 489.00 | 494.75 | 460.00 | 463.55 | 463.55 | 8,513 |
| Aug 1, 2024 | 470.00 | 478.85 | 453.25 | 478.55 | 478.55 | 6,609 |
| Jul 31, 2024 | 445.00 | 456.35 | 438.20 | 456.05 | 456.05 | 6,426 |
| Jul 30, 2024 | 422.75 | 442.40 | 422.75 | 434.65 | 434.65 | 4,254 |
| Jul 29, 2024 | 425.00 | 440.00 | 405.15 | 431.35 | 431.35 | 4,390 |
| Jul 26, 2024 | 449.85 | 450.10 | 425.75 | 426.45 | 426.45 | 2,996 |
| Jul 25, 2024 | 409.00 | 430.25 | 409.00 | 429.80 | 429.80 | 8,421 |
| Jul 24, 2024 | 402.35 | 413.65 | 402.25 | 409.80 | 409.80 | 446 |
| Jul 23, 2024 | 405.60 | 418.50 | 399.20 | 402.60 | 402.60 | 3,500 |
| Jul 22, 2024 | 449.50 | 453.70 | 418.80 | 420.20 | 420.20 | 1,739 |
| Jul 19, 2024 | 449.40 | 457.20 | 427.90 | 440.80 | 440.80 | 7,944 |
| Jul 18, 2024 | 410.05 | 435.45 | 410.05 | 435.45 | 435.45 | 13,882 |
| Jul 16, 2024 | 400.00 | 414.75 | 391.70 | 414.75 | 414.75 | 11,762 |
| Jul 15, 2024 | 403.00 | 403.00 | 390.00 | 395.00 | 395.00 | 1,152 |
| Jul 12, 2024 | 383.05 | 402.20 | 383.05 | 402.20 | 402.20 | 3,538 |
| Jul 11, 2024 | 389.50 | 394.85 | 383.00 | 383.05 | 383.05 | 2,467 |
| Jul 10, 2024 | 410.00 | 410.00 | 389.50 | 389.50 | 389.50 | 899 |
| Jul 9, 2024 | 421.00 | 424.95 | 410.00 | 410.00 | 410.00 | 499 |
| Jul 8, 2024 | 417.10 | 429.30 | 393.15 | 410.20 | 410.20 | 2,257 |
| Jul 5, 2024 | 400.00 | 408.90 | 400.00 | 408.90 | 408.90 | 766 |
| Jul 4, 2024 | 375.00 | 389.45 | 374.00 | 389.45 | 389.45 | 1,431 |
| Jul 3, 2024 | 370.00 | 375.50 | 368.05 | 370.95 | 370.95 | 2,566 |
| Jul 2, 2024 | 361.50 | 374.00 | 361.50 | 369.55 | 369.55 | 2,422 |
| Jul 1, 2024 | 357.15 | 364.85 | 357.15 | 361.50 | 361.50 | 508 |
| Jun 28, 2024 | 364.75 | 364.75 | 356.90 | 357.15 | 357.15 | 642 |
| Jun 27, 2024 | 365.00 | 365.00 | 357.80 | 364.90 | 364.90 | 343 |
| Jun 26, 2024 | 372.20 | 372.20 | 365.00 | 365.00 | 365.00 | 515 |
| Jun 25, 2024 | 380.00 | 380.00 | 372.20 | 372.20 | 372.20 | 804 |
| Jun 24, 2024 | 380.00 | 383.00 | 372.00 | 374.55 | 374.55 | 9,043 |
| Jun 21, 2024 | 383.00 | 383.00 | 371.00 | 375.00 | 375.00 | 1,053 |
| Jun 20, 2024 | 370.00 | 383.00 | 370.00 | 383.00 | 383.00 | 110 |
| Jun 19, 2024 | 366.00 | 387.35 | 366.00 | 373.45 | 373.45 | 1,548 |
| Jun 18, 2024 | 371.55 | 376.00 | 370.05 | 376.00 | 376.00 | 51 |
| Jun 14, 2024 | 359.95 | 371.40 | 354.00 | 369.30 | 369.30 | 4,174 |
| Jun 13, 2024 | 359.90 | 359.90 | 350.00 | 353.75 | 353.75 | 1,165 |
| Jun 12, 2024 | 357.00 | 357.00 | 354.00 | 355.50 | 355.50 | 472 |
| Jun 11, 2024 | 354.00 | 359.95 | 353.00 | 353.00 | 353.00 | 156 |
| Jun 10, 2024 | 355.00 | 355.00 | 348.00 | 354.00 | 354.00 | 899 |
| Jun 7, 2024 | 342.00 | 354.00 | 342.00 | 349.95 | 349.95 | 604 |
| Jun 6, 2024 | 342.50 | 354.85 | 342.00 | 347.95 | 347.95 | 312 |
| Jun 5, 2024 | 345.95 | 345.95 | 337.00 | 342.00 | 342.00 | 1,741 |
| Jun 4, 2024 | 345.00 | 345.00 | 333.30 | 344.40 | 344.40 | 1,213 |
| Jun 3, 2024 | 350.00 | 366.40 | 345.00 | 348.70 | 348.70 | 3,361 |
| May 31, 2024 | 357.00 | 357.00 | 345.25 | 349.00 | 349.00 | 1,162 |
| May 30, 2024 | 374.95 | 374.95 | 356.10 | 356.10 | 356.10 | 841 |
| May 29, 2024 | 386.20 | 386.20 | 367.75 | 367.85 | 367.85 | 30 |
| May 28, 2024 | 357.50 | 367.90 | 357.50 | 367.90 | 367.90 | 1,205 |
| May 27, 2024 | 357.95 | 357.95 | 350.15 | 350.40 | 350.40 | 2,583 |
| May 24, 2024 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | 51 |
| May 23, 2024 | 360.10 | 360.10 | 352.00 | 355.95 | 355.95 | 691 |
| May 22, 2024 | 363.85 | 363.85 | 359.00 | 360.10 | 360.10 | 275 |
| May 21, 2024 | 375.00 | 375.00 | 360.00 | 368.00 | 368.00 | 1,942 |
| May 17, 2024 | 380.10 | 384.65 | 370.00 | 375.15 | 375.15 | 364 |
| May 16, 2024 | 370.00 | 385.80 | 370.00 | 379.80 | 379.80 | 731 |
| May 15, 2024 | 373.00 | 373.00 | 367.55 | 367.55 | 367.55 | 350 |
| May 14, 2024 | 363.00 | 373.00 | 357.05 | 372.25 | 372.25 | 1,640 |
| May 13, 2024 | 361.00 | 370.70 | 360.05 | 360.55 | 360.55 | 1,422 |
| May 10, 2024 | 351.00 | 362.00 | 350.00 | 362.00 | 362.00 | 176 |
| May 9, 2024 | 359.00 | 370.00 | 352.10 | 353.75 | 353.75 | 1,132 |
| May 8, 2024 | 357.00 | 362.00 | 357.00 | 359.10 | 359.10 | 1,021 |
| May 7, 2024 | 363.80 | 369.60 | 350.00 | 369.60 | 369.60 | 1,837 |
| May 6, 2024 | 374.50 | 374.50 | 360.95 | 364.00 | 364.00 | 579 |
| May 3, 2024 | 386.95 | 390.00 | 370.00 | 379.90 | 379.90 | 1,704 |
| May 2, 2024 | 410.00 | 410.05 | 384.55 | 386.95 | 386.95 | 4,317 |
| Apr 30, 2024 | 409.50 | 419.80 | 404.60 | 412.85 | 412.85 | 1,027 |
| Apr 29, 2024 | 433.95 | 433.95 | 404.40 | 404.85 | 404.85 | 1,573 |
| Apr 26, 2024 | 410.05 | 425.95 | 410.00 | 415.25 | 415.25 | 3,270 |
| Apr 25, 2024 | 422.70 | 422.70 | 399.15 | 403.80 | 403.80 | 2,011 |
| Apr 24, 2024 | 419.00 | 463.65 | 418.75 | 422.70 | 422.70 | 16,164 |
| Apr 23, 2024 | 342.35 | 407.40 | 340.90 | 386.40 | 386.40 | 9,475 |
| Apr 22, 2024 | 327.00 | 343.05 | 317.60 | 339.50 | 339.50 | 959 |
| Apr 19, 2024 | 304.00 | 324.00 | 302.30 | 321.00 | 321.00 | 1,094 |
| Apr 18, 2024 | 325.65 | 325.70 | 302.10 | 307.65 | 307.65 | 2,256 |
| Apr 16, 2024 | 312.05 | 316.65 | 310.00 | 311.60 | 311.60 | 1,233 |
| Apr 15, 2024 | 318.95 | 318.95 | 304.60 | 313.10 | 313.10 | 666 |
| Apr 12, 2024 | 319.05 | 332.65 | 318.65 | 321.00 | 321.00 | 3,356 |
| Apr 10, 2024 | 320.75 | 321.05 | 313.65 | 318.60 | 318.60 | 448 |
| Apr 9, 2024 | 329.70 | 329.75 | 316.50 | 317.75 | 317.75 | 3,522 |
| Apr 8, 2024 | 337.40 | 337.40 | 327.95 | 329.65 | 329.65 | 260 |
| Apr 5, 2024 | 341.55 | 343.10 | 333.50 | 335.25 | 335.25 | 1,149 |
| Apr 4, 2024 | 347.95 | 349.65 | 337.35 | 339.45 | 339.45 | 1,237 |
| Apr 3, 2024 | 331.55 | 341.50 | 317.05 | 338.70 | 338.70 | 2,437 |
| Apr 2, 2024 | 298.00 | 324.75 | 295.30 | 318.45 | 318.45 | 2,787 |
| Apr 1, 2024 | 279.95 | 294.80 | 278.15 | 293.05 | 293.05 | 3,922 |
| Mar 28, 2024 | 271.70 | 285.00 | 269.00 | 272.70 | 272.70 | 10,401 |
| Mar 27, 2024 | 293.00 | 297.00 | 274.55 | 277.30 | 277.30 | 8,052 |
| Mar 26, 2024 | 313.50 | 313.50 | 289.00 | 290.75 | 290.75 | 6,944 |
| Mar 22, 2024 | 310.85 | 313.00 | 304.55 | 305.30 | 305.30 | 2,775 |
| Mar 21, 2024 | 306.90 | 313.00 | 306.90 | 310.15 | 310.15 | 1,386 |
| Mar 20, 2024 | 307.05 | 308.95 | 299.00 | 300.40 | 300.40 | 3,382 |
| Mar 19, 2024 | 302.00 | 314.05 | 302.00 | 305.95 | 305.95 | 1,706 |
| Mar 18, 2024 | 317.15 | 319.00 | 313.55 | 315.25 | 315.25 | 1,043 |
| Mar 15, 2024 | 319.50 | 328.05 | 316.45 | 318.40 | 318.40 | 4,631 |
| Mar 14, 2024 | 300.05 | 324.00 | 300.00 | 315.70 | 315.70 | 2,921 |
| Mar 13, 2024 | 322.05 | 324.45 | 305.75 | 307.50 | 307.50 | 4,109 |
| Mar 12, 2024 | 325.00 | 331.55 | 318.00 | 320.35 | 320.35 | 3,313 |
| Mar 11, 2024 | 340.00 | 340.00 | 322.10 | 325.00 | 325.00 | 3,095 |
| Mar 7, 2024 | 346.80 | 346.80 | 332.95 | 339.20 | 339.20 | 1,380 |
| Mar 6, 2024 | 344.20 | 346.20 | 336.00 | 339.45 | 339.45 | 2,296 |
| Mar 5, 2024 | 345.65 | 353.95 | 341.00 | 351.85 | 351.85 | 3,203 |
| Mar 4, 2024 | 356.95 | 356.95 | 338.00 | 339.50 | 339.50 | 2,830 |
| Mar 1, 2024 | 344.55 | 345.05 | 340.10 | 343.00 | 343.00 | 252 |
| Feb 29, 2024 | 344.15 | 344.95 | 339.00 | 340.10 | 340.10 | 1,298 |
| Feb 28, 2024 | 348.00 | 349.55 | 343.05 | 344.35 | 344.35 | 1,415 |
| Feb 27, 2024 | 355.20 | 361.50 | 348.00 | 348.35 | 348.35 | 1,322 |
| Feb 26, 2024 | 345.55 | 359.00 | 345.55 | 355.30 | 355.30 | 2,267 |
| Feb 23, 2024 | 345.10 | 351.45 | 345.10 | 349.35 | 349.35 | 2,736 |
| Feb 22, 2024 | 365.00 | 365.00 | 347.40 | 348.05 | 348.05 | 2,694 |
| Feb 21, 2024 | 356.15 | 356.15 | 351.05 | 352.25 | 352.25 | 1,059 |
| Feb 20, 2024 | 355.65 | 359.50 | 351.00 | 353.40 | 353.40 | 1,625 |
| Feb 19, 2024 | 348.70 | 360.00 | 348.70 | 353.70 | 353.70 | 720 |
| Feb 16, 2024 | 358.80 | 372.15 | 350.25 | 353.65 | 353.65 | 1,017 |
| Feb 15, 2024 | 359.85 | 359.85 | 349.00 | 355.45 | 355.45 | 1,736 |
| Feb 14, 2024 | 352.35 | 359.80 | 349.95 | 356.65 | 356.65 | 444 |
| Feb 13, 2024 | 359.65 | 359.65 | 346.95 | 350.80 | 350.80 | 2,572 |
| Feb 12, 2024 | 365.00 | 365.00 | 350.25 | 352.60 | 352.60 | 1,114 |
| Feb 9, 2024 | 369.65 | 369.70 | 358.00 | 365.35 | 365.35 | 3,794 |
| Feb 8, 2024 | 365.05 | 374.10 | 363.00 | 366.90 | 366.90 | 5,154 |
| Feb 7, 2024 | 399.95 | 399.95 | 370.10 | 371.75 | 371.75 | 2,828 |
| Feb 6, 2024 | 380.05 | 381.60 | 374.65 | 375.75 | 375.75 | 2,459 |
| Feb 5, 2024 | 386.00 | 390.25 | 375.30 | 379.05 | 379.05 | 1,448 |
| Feb 2, 2024 | 395.95 | 404.50 | 387.55 | 387.55 | 387.55 | 704 |
| Feb 1, 2024 | 394.35 | 401.20 | 387.00 | 390.05 | 390.05 | 1,199 |
| Jan 31, 2024 | 389.65 | 394.55 | 388.50 | 389.85 | 389.85 | 2,234 |
| Jan 30, 2024 | 396.25 | 397.85 | 385.50 | 389.65 | 389.65 | 2,107 |
| Jan 29, 2024 | 412.55 | 414.00 | 389.20 | 391.95 | 391.95 | 872 |
| Jan 25, 2024 | 386.50 | 409.00 | 384.80 | 403.90 | 403.90 | 2,746 |
| Jan 24, 2024 | 378.35 | 390.00 | 374.95 | 384.90 | 384.90 | 1,834 |
| Jan 23, 2024 | 399.70 | 403.35 | 383.00 | 385.30 | 385.30 | 2,458 |
| Jan 19, 2024 | 393.50 | 411.50 | 391.10 | 408.05 | 408.05 | 2,871 |
| Jan 17, 2024 | 404.00 | 409.15 | 394.10 | 399.60 | 399.60 | 984 |