At close: November 29 at 3:48 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 1,051.05 | 1,098.00 | 1,050.00 | 1,090.30 | 1,090.30 | 3,920 |
| Nov 28, 2024 | 1,058.35 | 1,061.90 | 1,050.00 | 1,055.70 | 1,055.70 | 2,744 |
| Nov 27, 2024 | 1,042.10 | 1,074.10 | 1,042.10 | 1,058.30 | 1,058.30 | 5,444 |
| Nov 26, 2024 | 1,027.80 | 1,058.85 | 1,027.80 | 1,053.70 | 1,053.70 | 3,862 |
| Nov 25, 2024 | 1,032.65 | 1,051.80 | 1,025.00 | 1,027.80 | 1,027.80 | 2,581 |
| Nov 22, 2024 | 1,024.35 | 1,037.90 | 1,024.35 | 1,025.80 | 1,025.80 | 2,123 |
| Nov 21, 2024 | 1,016.25 | 1,041.95 | 992.65 | 1,024.35 | 1,024.35 | 6,953 |
| Nov 19, 2024 | 1,029.00 | 1,057.30 | 1,013.20 | 1,022.90 | 1,022.90 | 4,087 |
| Nov 18, 2024 | 1,061.05 | 1,090.00 | 1,029.00 | 1,034.90 | 1,034.90 | 5,880 |
| Nov 14, 2024 | 1,073.50 | 1,073.50 | 1,031.00 | 1,061.40 | 1,061.40 | 4,003 |
| Nov 13, 2024 | 1,062.00 | 1,079.95 | 1,051.05 | 1,054.95 | 1,054.95 | 8,480 |
| Nov 12, 2024 | 1,058.45 | 1,111.00 | 1,057.95 | 1,072.80 | 1,072.80 | 13,147 |
| Nov 11, 2024 | 1,080.00 | 1,089.65 | 1,038.00 | 1,049.35 | 1,049.35 | 3,404 |
| Nov 8, 2024 | 1,086.40 | 1,086.40 | 1,078.25 | 1,079.45 | 1,079.45 | 2,746 |
| Nov 7, 2024 | 1,097.40 | 1,097.40 | 1,080.00 | 1,086.40 | 1,086.40 | 4,669 |
| Nov 6, 2024 | 1,083.95 | 1,095.00 | 1,070.00 | 1,080.20 | 1,080.20 | 5,630 |
| Nov 4, 2024 | 1,082.85 | 1,082.85 | 1,060.00 | 1,070.35 | 1,070.35 | 2,314 |
| Nov 1, 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,079.25 | 1,079.25 | 2,051 |
| Oct 31, 2024 | 1,057.45 | 1,072.00 | 1,057.45 | 1,067.30 | 1,067.30 | 3,662 |
| Oct 29, 2024 | 1,047.00 | 1,059.90 | 1,047.00 | 1,056.25 | 1,056.25 | 3,013 |
| Oct 28, 2024 | 1,030.00 | 1,060.00 | 1,030.00 | 1,043.45 | 1,043.45 | 7,985 |
| Oct 25, 2024 | 1,062.30 | 1,088.85 | 1,054.50 | 1,055.20 | 1,055.20 | 25,303 |
| Oct 24, 2024 | 1,055.35 | 1,070.00 | 1,050.00 | 1,057.05 | 1,057.05 | 5,055 |
| Oct 23, 2024 | 1,059.40 | 1,064.90 | 1,050.00 | 1,055.30 | 1,055.30 | 4,543 |
| Oct 22, 2024 | 1,078.05 | 1,084.75 | 1,021.25 | 1,040.20 | 1,040.20 | 9,720 |
| Oct 21, 2024 | 1,109.95 | 1,111.00 | 1,080.00 | 1,083.90 | 1,083.90 | 3,686 |
| Oct 18, 2024 | 1,112.00 | 1,115.00 | 1,095.00 | 1,110.05 | 1,110.05 | 9,199 |
| Oct 17, 2024 | 1,116.00 | 1,139.00 | 1,101.00 | 1,110.55 | 1,110.55 | 7,108 |
| Oct 16, 2024 | 1,118.95 | 1,173.15 | 1,116.05 | 1,124.55 | 1,124.55 | 22,340 |
| Oct 15, 2024 | 1,107.50 | 1,120.00 | 1,090.55 | 1,115.15 | 1,115.15 | 20,983 |
| Oct 14, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,086.65 | 1,086.65 | 20,805 |
| Oct 11, 2024 | 1,036.95 | 1,042.95 | 1,005.00 | 1,035.70 | 1,035.70 | 5,586 |
| Oct 10, 2024 | 1,046.95 | 1,050.00 | 1,026.70 | 1,030.80 | 1,030.80 | 3,836 |
| Oct 9, 2024 | 1,041.00 | 1,059.00 | 1,035.00 | 1,040.85 | 1,040.85 | 5,758 |
| Oct 8, 2024 | 1,013.00 | 1,058.40 | 1,006.05 | 1,039.85 | 1,039.85 | 7,363 |
| Oct 7, 2024 | 1,064.10 | 1,079.80 | 973.70 | 1,013.40 | 1,013.40 | 21,055 |
| Oct 4, 2024 | 1,089.45 | 1,095.95 | 1,056.05 | 1,063.85 | 1,063.85 | 8,121 |
| Oct 3, 2024 | 1,095.45 | 1,132.50 | 1,076.00 | 1,089.45 | 1,089.45 | 10,790 |
| Oct 1, 2024 | 1,129.95 | 1,150.45 | 1,095.00 | 1,107.20 | 1,107.20 | 14,828 |
| Sep 30, 2024 | 1,160.00 | 1,160.05 | 1,111.30 | 1,119.15 | 1,119.15 | 10,353 |
| Sep 27, 2024 | 1,159.00 | 1,214.20 | 1,141.05 | 1,162.65 | 1,162.65 | 39,610 |
| Sep 26, 2024 | 1,084.70 | 1,248.00 | 1,076.00 | 1,164.25 | 1,164.25 | 151,164 |
| Sep 25, 2024 | 1,080.70 | 1,095.00 | 1,070.00 | 1,084.65 | 1,084.65 | 6,580 |
| Sep 24, 2024 | 1,081.00 | 1,092.00 | 1,063.00 | 1,080.70 | 1,080.70 | 7,314 |
| Sep 23, 2024 | 1,056.20 | 1,084.95 | 1,056.20 | 1,071.00 | 1,071.00 | 6,316 |
| Sep 20, 2024 | 1,057.00 | 1,069.70 | 1,044.75 | 1,052.50 | 1,052.50 | 12,225 |
| Sep 19, 2024 | 1,068.05 | 1,098.00 | 1,051.00 | 1,056.75 | 1,056.75 | 7,689 |
| Sep 18, 2024 | 1,082.80 | 1,082.80 | 1,053.00 | 1,072.20 | 1,072.20 | 5,132 |
| Sep 17, 2024 | 1,053.35 | 1,087.60 | 1,053.00 | 1,073.45 | 1,073.45 | 10,099 |
| Sep 16, 2024 | 1,065.60 | 1,087.70 | 1,046.00 | 1,052.95 | 1,052.95 | 7,305 |
| Sep 13, 2024 | 1,085.90 | 1,090.00 | 1,060.00 | 1,073.20 | 1,073.20 | 3,687 |
| Sep 12, 2024 | 1,079.95 | 1,083.95 | 1,051.00 | 1,076.10 | 1,076.10 | 7,107 |
| Sep 11, 2024 | 1,073.75 | 1,088.80 | 1,049.95 | 1,071.35 | 1,071.35 | 9,106 |
| Sep 10, 2024 | 1,081.00 | 1,098.50 | 1,056.60 | 1,073.75 | 1,073.75 | 10,998 |
| Sep 9, 2024 | 1,103.00 | 1,104.90 | 1,051.25 | 1,069.45 | 1,069.45 | 6,292 |
| Sep 6, 2024 | 1,120.00 | 1,127.85 | 1,085.00 | 1,090.30 | 1,090.30 | 6,291 |
| Sep 5, 2024 | 1,120.55 | 1,129.00 | 1,100.05 | 1,120.05 | 1,120.05 | 8,316 |
| Sep 4, 2024 | 1,120.00 | 1,134.00 | 1,120.00 | 1,120.55 | 1,120.55 | 5,435 |
| Sep 3, 2024 | 1,104.00 | 1,134.90 | 1,104.00 | 1,121.85 | 1,121.85 | 6,829 |
| Sep 2, 2024 | 1,087.00 | 1,174.00 | 1,087.00 | 1,115.25 | 1,115.25 | 5,669 |
| Aug 30, 2024 | 1,115.05 | 1,125.05 | 1,114.00 | 1,118.00 | 1,118.00 | 3,981 |
| Aug 29, 2024 | 1,112.40 | 1,122.00 | 1,110.00 | 1,113.95 | 1,113.95 | 4,854 |
| Aug 28, 2024 | 1,132.80 | 1,141.95 | 1,110.00 | 1,112.40 | 1,112.40 | 6,622 |
| Aug 26, 2024 | 1,141.05 | 1,170.00 | 1,120.60 | 1,138.00 | 1,138.00 | 7,944 |
| Aug 23, 2024 | 1,135.00 | 1,159.95 | 1,135.00 | 1,140.40 | 1,140.40 | 3,059 |
| Aug 22, 2024 | 1,119.45 | 1,151.00 | 1,110.25 | 1,144.00 | 1,144.00 | 7,646 |
| Aug 21, 2024 | 1,098.00 | 1,121.95 | 1,091.05 | 1,119.45 | 1,119.45 | 6,880 |
| Aug 20, 2024 | 1,094.05 | 1,125.00 | 1,082.10 | 1,098.00 | 1,098.00 | 3,167 |
| Aug 19, 2024 | 1,089.00 | 1,101.95 | 1,076.00 | 1,094.00 | 1,094.00 | 4,517 |
| Aug 16, 2024 | 1,100.05 | 1,118.00 | 1,076.50 | 1,084.90 | 1,084.90 | 6,988 |
| Aug 14, 2024 | 1,110.00 | 1,119.80 | 1,090.00 | 1,093.55 | 1,093.55 | 5,646 |
| Aug 13, 2024 | 1,097.00 | 1,121.85 | 1,094.00 | 1,114.55 | 1,114.55 | 7,345 |
| Aug 12, 2024 | 1,119.00 | 1,138.00 | 1,078.65 | 1,105.25 | 1,105.25 | 9,729 |
| Aug 9, 2024 | 1,149.00 | 1,149.00 | 1,123.15 | 1,128.70 | 1,128.70 | 7,232 |
| Aug 8, 2024 | 1,146.05 | 1,165.00 | 1,140.00 | 1,147.65 | 1,147.65 | 6,680 |
| Aug 7, 2024 | 1,149.00 | 1,173.95 | 1,125.00 | 1,146.05 | 1,146.05 | 8,254 |
| Aug 6, 2024 | 1,142.00 | 1,189.80 | 1,140.00 | 1,145.55 | 1,145.55 | 10,810 |
| Aug 5, 2024 | 1,125.00 | 1,215.00 | 1,101.10 | 1,142.90 | 1,142.90 | 87,451 |
| Aug 2, 2024 | 1,144.00 | 1,153.50 | 1,120.50 | 1,135.60 | 1,135.60 | 4,700 |
| Aug 1, 2024 | 1,179.95 | 1,179.95 | 1,130.00 | 1,135.45 | 1,135.45 | 6,540 |
| Jul 31, 2024 | 1,185.95 | 1,193.65 | 1,165.00 | 1,168.30 | 1,168.30 | 6,010 |
| Jul 30, 2024 | 1,215.85 | 1,215.85 | 1,160.00 | 1,176.65 | 1,176.65 | 12,170 |
| Jul 29, 2024 | 1,183.00 | 1,240.00 | 1,150.00 | 1,191.85 | 1,191.85 | 51,083 |
| Jul 26, 2024 | 1,127.10 | 1,180.00 | 1,127.10 | 1,156.00 | 1,156.00 | 13,993 |
| Jul 25, 2024 | 1,128.00 | 1,146.55 | 1,115.00 | 1,138.25 | 1,138.25 | 5,073 |
| Jul 24, 2024 | 1,127.80 | 1,128.00 | 1,098.00 | 1,116.55 | 1,116.55 | 10,301 |
| Jul 23, 2024 | 25.00 Dividend | |||||
| Jul 23, 2024 | 1,130.00 | 1,130.00 | 1,074.75 | 1,116.90 | 1,116.90 | 18,605 |
| Jul 22, 2024 | 1,176.95 | 1,195.90 | 1,150.25 | 1,171.55 | 1,146.55 | 15,603 |
| Jul 19, 2024 | 1,198.15 | 1,215.00 | 1,173.25 | 1,176.95 | 1,151.83 | 17,628 |
| Jul 18, 2024 | 1,175.00 | 1,217.95 | 1,165.00 | 1,188.15 | 1,162.80 | 18,437 |
| Jul 16, 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,171.90 | 1,146.89 | 5,606 |
| Jul 15, 2024 | 1,178.00 | 1,187.90 | 1,165.00 | 1,168.85 | 1,143.91 | 9,513 |
| Jul 12, 2024 | 1,156.05 | 1,188.85 | 1,150.10 | 1,165.20 | 1,140.34 | 9,736 |
| Jul 11, 2024 | 1,175.00 | 1,197.00 | 1,155.00 | 1,161.20 | 1,136.42 | 15,974 |
| Jul 10, 2024 | 1,149.90 | 1,170.90 | 1,140.05 | 1,159.50 | 1,134.76 | 14,469 |
| Jul 9, 2024 | 1,126.05 | 1,147.90 | 1,125.00 | 1,144.80 | 1,120.37 | 9,144 |
| Jul 8, 2024 | 1,145.25 | 1,145.25 | 1,117.05 | 1,138.85 | 1,114.55 | 6,453 |
| Jul 5, 2024 | 1,110.85 | 1,145.25 | 1,099.95 | 1,137.15 | 1,112.88 | 13,436 |
| Jul 4, 2024 | 1,100.00 | 1,108.30 | 1,092.30 | 1,099.15 | 1,075.69 | 8,788 |
| Jul 3, 2024 | 1,108.65 | 1,109.00 | 1,097.35 | 1,100.20 | 1,076.72 | 5,170 |
| Jul 2, 2024 | 1,112.80 | 1,112.80 | 1,093.05 | 1,100.10 | 1,076.62 | 14,321 |
| Jul 1, 2024 | 1,104.00 | 1,109.70 | 1,099.75 | 1,103.90 | 1,080.34 | 5,290 |
| Jun 28, 2024 | 1,100.00 | 1,110.00 | 1,099.85 | 1,104.00 | 1,080.44 | 6,921 |
| Jun 27, 2024 | 1,100.15 | 1,105.00 | 1,070.15 | 1,100.10 | 1,076.62 | 14,598 |
| Jun 26, 2024 | 1,124.00 | 1,124.00 | 1,082.50 | 1,100.15 | 1,076.67 | 5,727 |
| Jun 25, 2024 | 1,118.70 | 1,118.70 | 1,090.00 | 1,100.20 | 1,076.72 | 29,344 |
| Jun 24, 2024 | 1,088.05 | 1,101.00 | 1,078.00 | 1,096.35 | 1,072.95 | 12,948 |
| Jun 21, 2024 | 1,107.00 | 1,113.75 | 1,065.10 | 1,088.05 | 1,064.83 | 7,524 |
| Jun 20, 2024 | 1,080.05 | 1,110.00 | 1,080.05 | 1,100.70 | 1,077.21 | 18,822 |
| Jun 19, 2024 | 1,087.00 | 1,098.95 | 1,080.05 | 1,090.15 | 1,066.89 | 8,364 |
| Jun 18, 2024 | 1,080.00 | 1,098.00 | 1,061.10 | 1,081.25 | 1,058.18 | 17,947 |
| Jun 14, 2024 | 1,076.00 | 1,089.00 | 1,076.00 | 1,080.30 | 1,057.25 | 10,198 |
| Jun 13, 2024 | 1,081.70 | 1,092.40 | 1,077.30 | 1,080.25 | 1,057.20 | 7,302 |
| Jun 12, 2024 | 1,073.20 | 1,085.95 | 1,045.00 | 1,081.70 | 1,058.62 | 9,405 |
| Jun 11, 2024 | 1,066.60 | 1,079.95 | 1,042.30 | 1,073.20 | 1,050.30 | 12,017 |
| Jun 10, 2024 | 1,050.00 | 1,071.95 | 1,030.00 | 1,066.50 | 1,043.74 | 17,452 |
| Jun 7, 2024 | 1,032.00 | 1,050.00 | 1,011.20 | 1,038.20 | 1,016.05 | 10,809 |
| Jun 6, 2024 | 1,020.00 | 1,054.95 | 1,006.40 | 1,018.05 | 996.33 | 10,002 |
| Jun 5, 2024 | 1,017.80 | 1,039.00 | 980.05 | 1,017.90 | 996.18 | 6,762 |
| Jun 4, 2024 | 1,055.00 | 1,064.00 | 930.00 | 1,002.60 | 981.21 | 53,208 |
| Jun 3, 2024 | 1,046.00 | 1,063.00 | 1,015.05 | 1,057.65 | 1,035.08 | 10,625 |
| May 31, 2024 | 1,021.50 | 1,053.55 | 1,021.10 | 1,043.90 | 1,021.62 | 11,081 |
| May 30, 2024 | 1,036.95 | 1,038.90 | 1,027.10 | 1,030.25 | 1,008.27 | 4,846 |
| May 29, 2024 | 1,044.90 | 1,044.90 | 1,027.00 | 1,037.50 | 1,015.36 | 7,820 |
| May 28, 2024 | 1,056.00 | 1,075.40 | 1,040.10 | 1,044.95 | 1,022.65 | 15,542 |
| May 27, 2024 | 1,109.80 | 1,109.80 | 1,082.10 | 1,083.90 | 1,060.77 | 14,947 |
| May 24, 2024 | 1,085.00 | 1,113.85 | 1,085.00 | 1,109.80 | 1,086.12 | 17,346 |
| May 23, 2024 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.80 | 1,082.20 | 19,351 |
| May 22, 2024 | 1,090.10 | 1,100.10 | 1,072.40 | 1,099.10 | 1,075.65 | 23,557 |
| May 21, 2024 | 1,118.85 | 1,118.85 | 1,071.50 | 1,090.10 | 1,066.84 | 26,762 |
| May 17, 2024 | 1,069.50 | 1,116.55 | 1,065.00 | 1,102.25 | 1,078.73 | 35,478 |
| May 16, 2024 | 1,055.10 | 1,084.00 | 1,055.10 | 1,062.85 | 1,040.17 | 12,980 |
| May 15, 2024 | 1,050.00 | 1,076.00 | 1,037.00 | 1,056.55 | 1,034.00 | 9,832 |
| May 14, 2024 | 1,043.35 | 1,053.00 | 1,030.40 | 1,050.45 | 1,028.03 | 9,029 |
| May 13, 2024 | 1,040.00 | 1,054.85 | 1,025.00 | 1,043.35 | 1,021.09 | 52,985 |
| May 10, 2024 | 1,053.80 | 1,072.00 | 1,050.00 | 1,066.20 | 1,043.45 | 14,104 |
| May 9, 2024 | 1,062.05 | 1,075.20 | 1,050.00 | 1,053.80 | 1,031.31 | 11,034 |
| May 8, 2024 | 1,068.90 | 1,079.80 | 1,050.05 | 1,069.00 | 1,046.19 | 9,146 |
| May 7, 2024 | 1,068.00 | 1,080.00 | 1,050.50 | 1,065.55 | 1,042.81 | 30,601 |
| May 6, 2024 | 1,068.90 | 1,068.90 | 1,045.00 | 1,062.00 | 1,039.34 | 23,376 |
| May 3, 2024 | 1,035.00 | 1,060.00 | 1,035.00 | 1,057.25 | 1,034.69 | 11,078 |
| May 2, 2024 | 1,039.00 | 1,043.00 | 1,024.70 | 1,039.15 | 1,016.98 | 6,086 |
| Apr 30, 2024 | 1,051.95 | 1,057.95 | 1,024.70 | 1,035.05 | 1,012.96 | 9,473 |
| Apr 29, 2024 | 1,060.00 | 1,070.00 | 1,047.00 | 1,052.50 | 1,030.04 | 9,800 |
| Apr 26, 2024 | 1,050.00 | 1,059.65 | 1,044.00 | 1,055.10 | 1,032.58 | 11,192 |
| Apr 25, 2024 | 1,032.90 | 1,049.00 | 1,027.00 | 1,045.90 | 1,023.58 | 10,204 |
| Apr 24, 2024 | 1,031.00 | 1,035.00 | 1,011.00 | 1,026.20 | 1,004.30 | 7,225 |
| Apr 23, 2024 | 1,023.05 | 1,060.00 | 1,019.95 | 1,024.45 | 1,002.59 | 15,406 |
| Apr 22, 2024 | 1,019.00 | 1,030.00 | 1,011.00 | 1,021.85 | 1,000.04 | 7,349 |
| Apr 19, 2024 | 1,020.55 | 1,030.95 | 991.00 | 1,010.95 | 989.38 | 19,495 |
| Apr 18, 2024 | 1,026.00 | 1,058.65 | 1,021.60 | 1,030.30 | 1,008.31 | 23,393 |
| Apr 16, 2024 | 1,020.00 | 1,049.65 | 1,002.00 | 1,034.35 | 1,012.28 | 14,489 |
| Apr 15, 2024 | 1,046.00 | 1,046.00 | 995.00 | 1,024.65 | 1,002.78 | 13,273 |
| Apr 12, 2024 | 1,044.00 | 1,060.00 | 1,030.00 | 1,046.05 | 1,023.73 | 16,919 |
| Apr 10, 2024 | 1,051.00 | 1,063.40 | 1,040.00 | 1,044.15 | 1,021.87 | 11,414 |
| Apr 9, 2024 | 1,056.40 | 1,075.00 | 1,040.00 | 1,042.30 | 1,020.06 | 10,708 |
| Apr 8, 2024 | 1,101.00 | 1,105.00 | 1,050.00 | 1,056.40 | 1,033.86 | 12,032 |
| Apr 5, 2024 | 1,108.65 | 1,115.00 | 1,080.10 | 1,091.05 | 1,067.77 | 14,091 |
| Apr 4, 2024 | 1,041.00 | 1,119.70 | 1,040.00 | 1,092.85 | 1,069.53 | 44,444 |
| Apr 3, 2024 | 1,036.90 | 1,050.00 | 1,031.40 | 1,041.50 | 1,019.28 | 18,842 |
| Apr 2, 2024 | 1,040.00 | 1,044.00 | 1,021.10 | 1,036.90 | 1,014.77 | 9,368 |
| Apr 1, 2024 | 1,030.00 | 1,050.00 | 1,010.00 | 1,037.00 | 1,014.87 | 25,289 |
| Mar 28, 2024 | 1,030.10 | 1,053.25 | 1,026.00 | 1,028.55 | 1,006.60 | 16,324 |
| Mar 27, 2024 | 1,050.00 | 1,052.00 | 1,025.00 | 1,030.85 | 1,008.85 | 57,340 |
| Mar 26, 2024 | 1,031.90 | 1,060.00 | 1,020.00 | 1,046.25 | 1,023.92 | 45,890 |
| Mar 22, 2024 | 1,025.00 | 1,221.60 | 1,008.00 | 1,032.75 | 1,010.71 | 68,889 |
| Mar 21, 2024 | 1,024.95 | 1,030.00 | 1,005.00 | 1,018.00 | 996.28 | 14,916 |
| Mar 20, 2024 | 1,010.00 | 1,028.00 | 1,000.00 | 1,024.20 | 1,002.34 | 32,538 |
| Mar 19, 2024 | 987.00 | 1,008.80 | 987.00 | 1,007.15 | 985.66 | 38,557 |
| Mar 18, 2024 | 990.00 | 1,009.95 | 978.00 | 986.95 | 965.89 | 23,576 |
| Mar 15, 2024 | 928.80 | 994.95 | 925.30 | 980.95 | 960.02 | 34,699 |
| Mar 14, 2024 | 890.00 | 933.05 | 890.00 | 928.40 | 908.59 | 28,847 |
| Mar 13, 2024 | 911.00 | 933.10 | 890.00 | 892.90 | 873.85 | 33,988 |
| Mar 12, 2024 | 930.15 | 953.50 | 888.70 | 918.80 | 899.19 | 33,218 |
| Mar 11, 2024 | 944.95 | 964.30 | 926.55 | 938.10 | 918.08 | 37,286 |
| Mar 7, 2024 | 934.00 | 943.95 | 918.35 | 924.30 | 904.58 | 19,028 |
| Mar 6, 2024 | 933.00 | 973.10 | 922.00 | 930.25 | 910.40 | 10,150 |
| Mar 5, 2024 | 947.20 | 956.90 | 930.10 | 932.65 | 912.75 | 7,643 |
| Mar 4, 2024 | 963.70 | 973.80 | 943.00 | 947.20 | 926.99 | 11,341 |
| Mar 1, 2024 | 950.00 | 989.00 | 949.95 | 965.05 | 944.46 | 19,273 |
| Feb 29, 2024 | 950.00 | 956.95 | 940.00 | 943.10 | 922.97 | 13,181 |
| Feb 28, 2024 | 980.00 | 999.80 | 952.00 | 957.15 | 936.73 | 17,578 |
| Feb 27, 2024 | 1,005.00 | 1,013.75 | 976.05 | 979.80 | 958.89 | 19,754 |
| Feb 26, 2024 | 1,018.70 | 1,038.00 | 980.95 | 995.70 | 974.45 | 21,809 |
| Feb 23, 2024 | 1,022.00 | 1,042.90 | 1,001.00 | 1,018.60 | 996.86 | 36,270 |
| Feb 22, 2024 | 1,062.00 | 1,089.25 | 1,001.00 | 1,013.50 | 991.87 | 65,110 |
| Feb 21, 2024 | 1,117.90 | 1,133.00 | 1,051.00 | 1,057.50 | 1,034.93 | 61,754 |
| Feb 20, 2024 | 1,176.40 | 1,198.00 | 1,089.00 | 1,099.15 | 1,075.69 | 146,291 |
| Feb 19, 2024 | 1,113.90 | 1,224.00 | 1,092.10 | 1,195.35 | 1,169.84 | 392,901 |
| Feb 16, 2024 | 905.00 | 1,056.00 | 905.00 | 1,035.45 | 1,013.35 | 138,382 |
| Feb 15, 2024 | 909.40 | 924.80 | 901.00 | 911.85 | 892.39 | 14,360 |
| Feb 14, 2024 | 908.00 | 921.00 | 885.50 | 909.30 | 889.90 | 9,336 |
| Feb 13, 2024 | 887.00 | 918.00 | 884.00 | 908.25 | 888.87 | 14,979 |
| Feb 12, 2024 | 925.00 | 925.00 | 890.00 | 890.85 | 871.84 | 7,547 |
| Feb 9, 2024 | 915.00 | 925.25 | 891.00 | 914.15 | 894.64 | 14,247 |
| Feb 8, 2024 | 928.40 | 948.90 | 911.35 | 915.35 | 895.82 | 23,643 |
| Feb 7, 2024 | 935.00 | 944.45 | 911.10 | 922.75 | 903.06 | 11,564 |
| Feb 6, 2024 | 904.00 | 946.80 | 904.00 | 933.40 | 913.48 | 18,723 |
| Feb 5, 2024 | 948.00 | 967.95 | 905.00 | 917.30 | 897.73 | 38,710 |
| Feb 2, 2024 | 962.55 | 977.80 | 950.00 | 951.40 | 931.10 | 19,553 |
| Feb 1, 2024 | 998.00 | 1,000.00 | 952.20 | 962.45 | 941.91 | 43,831 |
| Jan 31, 2024 | 1,008.00 | 1,040.00 | 984.50 | 988.45 | 967.36 | 53,665 |
| Jan 30, 2024 | 975.00 | 1,020.00 | 974.95 | 1,001.30 | 979.93 | 104,682 |
| Jan 29, 2024 | 949.00 | 984.00 | 938.65 | 967.45 | 946.81 | 92,558 |
| Jan 25, 2024 | 914.20 | 995.00 | 899.95 | 938.65 | 918.62 | 113,035 |
| Jan 24, 2024 | 888.55 | 921.80 | 883.05 | 914.30 | 894.79 | 28,077 |
| Jan 23, 2024 | 915.25 | 927.00 | 878.00 | 882.55 | 863.72 | 41,501 |
| Jan 19, 2024 | 879.95 | 912.35 | 875.00 | 905.55 | 886.23 | 91,338 |
| Jan 17, 2024 | 810.00 | 830.50 | 805.00 | 818.35 | 800.89 | 22,581 |
| Jan 16, 2024 | 849.90 | 849.95 | 830.05 | 830.95 | 813.22 | 19,607 |
| Jan 15, 2024 | 863.10 | 867.75 | 847.00 | 849.90 | 831.76 | 17,938 |
| Jan 12, 2024 | 846.65 | 866.55 | 842.00 | 853.10 | 834.90 | 34,916 |
| Jan 11, 2024 | 827.65 | 849.75 | 821.00 | 837.35 | 819.48 | 41,802 |
| Jan 10, 2024 | 805.25 | 840.00 | 800.00 | 827.55 | 809.89 | 57,230 |
| Jan 9, 2024 | 809.00 | 811.95 | 800.00 | 803.25 | 786.11 | 15,235 |
| Jan 8, 2024 | 805.00 | 809.25 | 786.00 | 802.90 | 785.77 | 14,716 |
| Jan 5, 2024 | 801.50 | 809.50 | 768.60 | 803.25 | 786.11 | 18,617 |
| Jan 4, 2024 | 804.00 | 810.00 | 795.50 | 801.20 | 784.10 | 32,705 |
| Jan 3, 2024 | 798.90 | 810.00 | 795.00 | 804.00 | 786.84 | 40,779 |
| Jan 2, 2024 | 775.00 | 802.95 | 774.80 | 798.90 | 781.85 | 51,673 |
| Jan 1, 2024 | 773.35 | 778.85 | 769.05 | 775.55 | 759.00 | 21,077 |
| Dec 29, 2023 | 759.00 | 779.95 | 754.90 | 773.25 | 756.75 | 29,030 |
| Dec 28, 2023 | 747.70 | 768.00 | 745.00 | 759.20 | 743.00 | 42,466 |
| Dec 27, 2023 | 720.75 | 750.90 | 720.00 | 745.20 | 729.30 | 48,093 |
| Dec 26, 2023 | 711.65 | 723.95 | 708.00 | 720.75 | 705.37 | 20,101 |
| Dec 22, 2023 | 703.00 | 719.80 | 703.00 | 711.55 | 696.37 | 10,260 |
| Dec 21, 2023 | 709.00 | 712.00 | 699.00 | 702.60 | 687.61 | 8,875 |
| Dec 20, 2023 | 719.55 | 719.55 | 699.00 | 701.50 | 686.53 | 11,907 |
| Dec 19, 2023 | 706.55 | 722.95 | 706.55 | 711.35 | 696.17 | 10,982 |
| Dec 18, 2023 | 714.15 | 718.95 | 711.00 | 714.85 | 699.60 | 6,437 |
| Dec 15, 2023 | 711.35 | 722.90 | 710.55 | 714.15 | 698.91 | 7,788 |
| Dec 14, 2023 | 708.55 | 723.40 | 708.00 | 711.35 | 696.17 | 11,272 |
| Dec 13, 2023 | 718.40 | 725.40 | 703.95 | 711.90 | 696.71 | 5,011 |
| Dec 12, 2023 | 724.25 | 734.75 | 715.00 | 718.30 | 702.97 | 10,647 |
| Dec 11, 2023 | 714.90 | 731.10 | 706.50 | 724.15 | 708.70 | 26,488 |
| Dec 8, 2023 | 704.90 | 712.90 | 703.00 | 705.45 | 690.40 | 7,170 |
| Dec 7, 2023 | 700.20 | 715.00 | 699.05 | 704.80 | 689.76 | 6,322 |
| Dec 6, 2023 | 713.75 | 718.85 | 693.20 | 706.00 | 690.93 | 13,737 |
| Dec 5, 2023 | 719.15 | 723.95 | 709.15 | 713.70 | 698.47 | 7,348 |
| Dec 4, 2023 | 710.10 | 723.00 | 701.25 | 719.15 | 703.80 | 29,366 |
| Dec 1, 2023 | 705.50 | 720.00 | 700.20 | 705.65 | 690.59 | 10,160 |
| Nov 30, 2023 | 694.50 | 717.95 | 692.30 | 714.45 | 699.20 | 21,860 |
| Nov 29, 2023 | 699.80 | 703.40 | 689.95 | 694.40 | 679.58 | 10,060 |