At close: November 29 at 3:29 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 | 187.60 | 193.00 | 187.50 | 190.85 | 190.85 | 6,469 |
| Nov 28, 2024 | 184.20 | 193.00 | 184.20 | 189.20 | 189.20 | 8,285 |
| Nov 27, 2024 | 185.70 | 189.40 | 185.65 | 187.25 | 187.25 | 10,414 |
| Nov 26, 2024 | 186.00 | 187.70 | 183.00 | 185.65 | 185.65 | 3,713 |
| Nov 25, 2024 | 185.00 | 190.00 | 181.00 | 184.10 | 184.10 | 4,584 |
| Nov 22, 2024 | 180.00 | 187.75 | 179.50 | 183.05 | 183.05 | 4,198 |
| Nov 21, 2024 | 180.40 | 182.70 | 177.65 | 179.50 | 179.50 | 8,255 |
| Nov 19, 2024 | 192.95 | 194.00 | 181.20 | 183.85 | 183.85 | 23,348 |
| Nov 18, 2024 | 197.00 | 197.00 | 187.00 | 189.40 | 189.40 | 22,567 |
| Nov 14, 2024 | 191.95 | 192.75 | 182.50 | 184.75 | 184.75 | 3,804 |
| Nov 13, 2024 | 192.80 | 192.80 | 180.90 | 186.30 | 186.30 | 7,214 |
| Nov 12, 2024 | 190.50 | 193.80 | 190.00 | 190.90 | 190.90 | 5,565 |
| Nov 11, 2024 | 190.00 | 192.90 | 186.00 | 190.45 | 190.45 | 6,141 |
| Nov 8, 2024 | 195.95 | 195.95 | 190.00 | 191.00 | 191.00 | 5,871 |
| Nov 7, 2024 | 196.00 | 196.90 | 192.00 | 193.95 | 193.95 | 7,854 |
| Nov 6, 2024 | 194.35 | 198.65 | 194.05 | 195.90 | 195.90 | 15,853 |
| Nov 5, 2024 | 199.00 | 199.00 | 193.00 | 194.25 | 194.25 | 15,985 |
| Nov 4, 2024 | 200.40 | 200.40 | 192.10 | 197.75 | 197.75 | 8,962 |
| Nov 1, 2024 | 201.00 | 202.00 | 198.00 | 200.40 | 200.40 | 5,141 |
| Oct 31, 2024 | 193.00 | 198.00 | 190.00 | 197.50 | 197.50 | 8,842 |
| Oct 30, 2024 | 182.00 | 195.75 | 182.00 | 193.65 | 193.65 | 14,869 |
| Oct 29, 2024 | 187.00 | 188.00 | 178.00 | 183.40 | 183.40 | 26,939 |
| Oct 28, 2024 | 188.90 | 193.90 | 181.50 | 187.30 | 187.30 | 23,598 |
| Oct 25, 2024 | 195.00 | 195.00 | 181.10 | 187.50 | 187.50 | 11,664 |
| Oct 24, 2024 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 5,831 |
| Oct 23, 2024 | 196.00 | 198.90 | 190.15 | 196.25 | 196.25 | 8,300 |
| Oct 22, 2024 | 205.60 | 211.90 | 190.15 | 193.35 | 193.35 | 25,744 |
| Oct 21, 2024 | 205.45 | 214.90 | 205.45 | 207.20 | 207.20 | 8,155 |
| Oct 18, 2024 | 211.00 | 220.00 | 207.00 | 208.15 | 208.15 | 24,045 |
| Oct 17, 2024 | 216.00 | 225.00 | 212.50 | 213.35 | 213.35 | 32,339 |
| Oct 16, 2024 | 214.00 | 219.90 | 212.45 | 215.20 | 215.20 | 8,710 |
| Oct 15, 2024 | 216.00 | 221.00 | 211.20 | 213.20 | 213.20 | 11,935 |
| Oct 14, 2024 | 222.00 | 222.00 | 215.00 | 215.90 | 215.90 | 8,475 |
| Oct 11, 2024 | 219.00 | 224.00 | 217.10 | 220.65 | 220.65 | 8,430 |
| Oct 10, 2024 | 223.80 | 224.00 | 220.00 | 221.05 | 221.05 | 10,109 |
| Oct 9, 2024 | 220.00 | 225.00 | 219.00 | 221.85 | 221.85 | 16,468 |
| Oct 8, 2024 | 200.00 | 219.80 | 199.40 | 216.70 | 216.70 | 14,650 |
| Oct 7, 2024 | 220.00 | 225.80 | 199.00 | 201.45 | 201.45 | 27,132 |
| Oct 4, 2024 | 222.50 | 223.90 | 216.50 | 220.55 | 220.55 | 23,403 |
| Oct 3, 2024 | 220.00 | 226.00 | 216.50 | 220.00 | 220.00 | 35,357 |
| Oct 1, 2024 | 225.85 | 225.85 | 215.00 | 217.15 | 217.15 | 24,871 |
| Sep 30, 2024 | 226.00 | 226.00 | 221.00 | 223.45 | 223.45 | 47,519 |
| Sep 27, 2024 | 219.00 | 221.00 | 213.05 | 218.75 | 218.75 | 53,682 |
| Sep 26, 2024 | 218.00 | 220.40 | 216.05 | 216.85 | 216.85 | 9,425 |
| Sep 25, 2024 | 223.00 | 223.00 | 217.00 | 217.85 | 217.85 | 17,338 |
| Sep 24, 2024 | 223.10 | 224.90 | 218.00 | 220.75 | 220.75 | 15,392 |
| Sep 23, 2024 | 226.70 | 226.70 | 218.60 | 223.50 | 223.50 | 14,829 |
| Sep 20, 2024 | 223.00 | 228.00 | 216.60 | 220.05 | 220.05 | 16,356 |
| Sep 19, 2024 | 232.00 | 232.00 | 216.10 | 220.70 | 220.70 | 27,245 |
| Sep 18, 2024 | 228.10 | 239.50 | 224.10 | 227.05 | 227.05 | 14,803 |
| Sep 17, 2024 | 233.60 | 240.00 | 226.00 | 228.30 | 228.30 | 35,924 |
| Sep 16, 2024 | 235.00 | 243.50 | 229.65 | 231.55 | 231.55 | 104,216 |
| Sep 13, 2024 | 230.00 | 233.00 | 228.00 | 229.65 | 229.65 | 20,412 |
| Sep 12, 2024 | 220.30 | 233.00 | 220.30 | 227.95 | 227.95 | 52,797 |
| Sep 11, 2024 | 220.00 | 225.00 | 218.50 | 220.30 | 220.30 | 25,461 |
| Sep 10, 2024 | 223.90 | 223.90 | 218.60 | 219.80 | 219.80 | 10,622 |
| Sep 9, 2024 | 220.00 | 227.00 | 215.60 | 221.30 | 221.30 | 23,292 |
| Sep 6, 2024 | 218.00 | 222.00 | 215.10 | 218.35 | 218.35 | 16,157 |
| Sep 5, 2024 | 220.10 | 225.05 | 218.00 | 220.80 | 220.80 | 25,490 |
| Sep 4, 2024 | 228.20 | 228.20 | 219.00 | 220.15 | 220.15 | 45,815 |
| Sep 3, 2024 | 233.50 | 233.50 | 221.00 | 229.80 | 229.80 | 24,628 |
| Sep 2, 2024 | 233.20 | 233.90 | 228.20 | 229.55 | 229.55 | 67,266 |
| Aug 30, 2024 | 221.90 | 232.60 | 208.80 | 229.35 | 229.35 | 161,714 |
| Aug 29, 2024 | 221.95 | 223.90 | 205.05 | 216.50 | 216.50 | 72,945 |
| Aug 28, 2024 | 225.00 | 227.00 | 217.00 | 219.65 | 219.65 | 37,399 |
| Aug 27, 2024 | 225.50 | 229.90 | 215.10 | 225.60 | 225.60 | 125,181 |
| Aug 26, 2024 | 220.20 | 225.20 | 218.00 | 220.30 | 220.30 | 55,664 |
| Aug 23, 2024 | 222.95 | 224.00 | 218.00 | 219.45 | 219.45 | 26,987 |
| Aug 22, 2024 | 225.00 | 225.00 | 212.00 | 221.00 | 221.00 | 50,470 |
| Aug 21, 2024 | 223.85 | 224.00 | 216.60 | 218.50 | 218.50 | 18,980 |
| Aug 20, 2024 | 225.00 | 228.90 | 216.50 | 220.75 | 220.75 | 46,461 |
| Aug 19, 2024 | 208.90 | 224.50 | 205.90 | 222.35 | 222.35 | 151,814 |
| Aug 16, 2024 | 199.50 | 218.70 | 194.95 | 199.60 | 199.60 | 118,984 |
| Aug 14, 2024 | 194.00 | 203.00 | 193.00 | 198.85 | 198.85 | 9,798 |
| Aug 13, 2024 | 192.00 | 197.80 | 185.80 | 188.35 | 188.35 | 10,052 |
| Aug 12, 2024 | 192.50 | 197.65 | 192.50 | 194.30 | 194.30 | 3,192 |
| Aug 9, 2024 | 199.75 | 199.75 | 193.35 | 194.65 | 194.65 | 4,476 |
| Aug 8, 2024 | 193.55 | 199.80 | 193.00 | 196.05 | 196.05 | 3,709 |
| Aug 7, 2024 | 191.75 | 198.00 | 191.75 | 197.80 | 197.80 | 2,742 |
| Aug 6, 2024 | 195.90 | 199.00 | 190.00 | 191.75 | 191.75 | 5,302 |
| Aug 5, 2024 | 196.10 | 198.95 | 185.00 | 195.70 | 195.70 | 11,838 |
| Aug 2, 2024 | 203.50 | 205.00 | 198.00 | 199.75 | 199.75 | 8,754 |
| Aug 1, 2024 | 204.75 | 213.80 | 204.75 | 207.10 | 207.10 | 29,429 |
| Jul 31, 2024 | 203.50 | 206.90 | 200.75 | 203.35 | 203.35 | 12,581 |
| Jul 30, 2024 | 199.00 | 204.90 | 195.50 | 200.50 | 200.50 | 8,983 |
| Jul 29, 2024 | 200.00 | 200.00 | 193.00 | 197.10 | 197.10 | 6,824 |
| Jul 26, 2024 | 193.00 | 197.90 | 193.00 | 196.90 | 196.90 | 1,936 |
| Jul 25, 2024 | 198.00 | 198.90 | 190.00 | 193.70 | 193.70 | 20,880 |
| Jul 24, 2024 | 198.50 | 203.80 | 190.00 | 194.95 | 194.95 | 15,504 |
| Jul 23, 2024 | 204.00 | 204.00 | 190.10 | 197.75 | 197.75 | 6,329 |
| Jul 22, 2024 | 190.20 | 204.95 | 190.20 | 198.05 | 198.05 | 13,528 |
| Jul 19, 2024 | 207.05 | 209.60 | 200.95 | 202.45 | 202.45 | 13,217 |
| Jul 18, 2024 | 220.00 | 222.00 | 205.00 | 207.05 | 207.05 | 27,169 |
| Jul 16, 2024 | 222.00 | 225.90 | 218.10 | 220.90 | 220.90 | 17,542 |
| Jul 15, 2024 | 214.40 | 224.50 | 205.00 | 217.60 | 217.60 | 80,579 |
| Jul 12, 2024 | 198.00 | 214.40 | 193.20 | 210.25 | 210.25 | 59,877 |
| Jul 11, 2024 | 198.00 | 198.00 | 195.25 | 195.70 | 195.70 | 3,066 |
| Jul 10, 2024 | 200.00 | 200.00 | 192.50 | 196.30 | 196.30 | 6,146 |
| Jul 9, 2024 | 202.45 | 202.45 | 195.00 | 199.55 | 199.55 | 7,728 |
| Jul 8, 2024 | 203.90 | 208.80 | 197.00 | 202.45 | 202.45 | 11,094 |
| Jul 5, 2024 | 198.00 | 204.95 | 190.20 | 201.85 | 201.85 | 9,017 |
| Jul 4, 2024 | 199.70 | 202.00 | 194.00 | 196.15 | 196.15 | 33,229 |
| Jul 3, 2024 | 201.00 | 201.00 | 196.00 | 196.10 | 196.10 | 4,102 |
| Jul 2, 2024 | 210.00 | 210.00 | 200.00 | 200.05 | 200.05 | 10,929 |
| Jul 1, 2024 | 209.40 | 209.40 | 195.00 | 199.65 | 199.65 | 15,266 |
| Jun 28, 2024 | 193.35 | 197.95 | 191.00 | 195.40 | 195.40 | 4,508 |
| Jun 27, 2024 | 190.50 | 197.00 | 186.30 | 193.35 | 193.35 | 32,404 |
| Jun 26, 2024 | 195.30 | 196.45 | 188.90 | 190.00 | 190.00 | 48,519 |
| Jun 25, 2024 | 194.80 | 195.95 | 190.60 | 194.50 | 194.50 | 10,888 |
| Jun 24, 2024 | 185.65 | 192.90 | 185.65 | 191.55 | 191.55 | 19,556 |
| Jun 21, 2024 | 200.00 | 200.00 | 189.30 | 191.05 | 191.05 | 9,835 |
| Jun 20, 2024 | 188.00 | 191.90 | 187.00 | 189.65 | 189.65 | 8,555 |
| Jun 19, 2024 | 191.00 | 191.00 | 187.05 | 188.00 | 188.00 | 5,523 |
| Jun 18, 2024 | 190.00 | 192.85 | 187.10 | 189.50 | 189.50 | 8,654 |
| Jun 14, 2024 | 198.90 | 198.90 | 184.00 | 189.00 | 189.00 | 6,002 |
| Jun 13, 2024 | 190.05 | 194.80 | 187.65 | 189.70 | 189.70 | 8,131 |
| Jun 12, 2024 | 202.80 | 202.80 | 186.75 | 187.95 | 187.95 | 7,645 |
| Jun 11, 2024 | 196.00 | 196.00 | 186.80 | 188.35 | 188.35 | 2,217 |
| Jun 10, 2024 | 195.95 | 195.95 | 184.00 | 190.95 | 190.95 | 4,198 |
| Jun 7, 2024 | 186.00 | 188.55 | 182.85 | 186.75 | 186.75 | 3,302 |
| Jun 6, 2024 | 185.00 | 186.65 | 182.00 | 182.30 | 182.30 | 3,528 |
| Jun 5, 2024 | 173.35 | 189.50 | 173.35 | 179.35 | 179.35 | 1,579 |
| Jun 4, 2024 | 188.00 | 188.00 | 175.00 | 176.85 | 176.85 | 8,015 |
| Jun 3, 2024 | 185.00 | 194.70 | 184.10 | 185.15 | 185.15 | 6,979 |
| May 31, 2024 | 191.05 | 193.00 | 180.00 | 185.40 | 185.40 | 10,761 |
| May 30, 2024 | 197.80 | 197.80 | 191.00 | 191.05 | 191.05 | 4,786 |
| May 29, 2024 | 199.00 | 199.00 | 189.50 | 193.90 | 193.90 | 4,606 |
| May 28, 2024 | 207.50 | 207.50 | 194.10 | 195.95 | 195.95 | 3,787 |
| May 27, 2024 | 197.00 | 210.00 | 197.00 | 202.70 | 202.70 | 22,016 |
| May 24, 2024 | 202.30 | 202.30 | 191.55 | 194.70 | 194.70 | 4,240 |
| May 23, 2024 | 200.90 | 203.00 | 195.10 | 199.30 | 199.30 | 6,683 |
| May 22, 2024 | 187.30 | 203.90 | 187.30 | 200.90 | 200.90 | 23,415 |
| May 21, 2024 | 195.00 | 196.00 | 190.00 | 192.85 | 192.85 | 10,792 |
| May 17, 2024 | 187.90 | 194.95 | 187.00 | 193.70 | 193.70 | 10,387 |
| May 16, 2024 | 190.40 | 195.00 | 185.00 | 187.80 | 187.80 | 7,840 |
| May 15, 2024 | 196.80 | 196.80 | 189.25 | 191.85 | 191.85 | 2,490 |
| May 14, 2024 | 195.00 | 199.00 | 186.10 | 193.65 | 193.65 | 16,845 |
| May 13, 2024 | 181.40 | 197.00 | 178.00 | 191.35 | 191.35 | 9,537 |
| May 10, 2024 | 187.50 | 188.25 | 179.70 | 181.40 | 181.40 | 2,528 |
| May 9, 2024 | 188.80 | 188.80 | 181.15 | 182.95 | 182.95 | 2,878 |
| May 8, 2024 | 186.90 | 186.90 | 181.00 | 183.10 | 183.10 | 2,674 |
| May 7, 2024 | 187.00 | 189.70 | 181.60 | 186.85 | 186.85 | 545 |
| May 6, 2024 | 197.90 | 197.90 | 185.35 | 186.45 | 186.45 | 28,370 |
| May 3, 2024 | 199.60 | 199.60 | 188.05 | 189.45 | 189.45 | 5,412 |
| May 2, 2024 | 190.00 | 194.00 | 186.00 | 190.10 | 190.10 | 7,939 |
| Apr 30, 2024 | 196.00 | 196.00 | 184.50 | 190.20 | 190.20 | 4,817 |
| Apr 29, 2024 | 193.35 | 193.35 | 180.10 | 184.45 | 184.45 | 10,217 |
| Apr 26, 2024 | 186.00 | 197.00 | 184.15 | 194.60 | 194.60 | 13,035 |
| Apr 25, 2024 | 187.00 | 189.00 | 181.45 | 185.25 | 185.25 | 12,857 |
| Apr 24, 2024 | 184.00 | 187.95 | 181.00 | 183.70 | 183.70 | 3,162 |
| Apr 23, 2024 | 187.00 | 187.00 | 181.50 | 182.40 | 182.40 | 4,882 |
| Apr 22, 2024 | 185.00 | 189.00 | 181.55 | 183.00 | 183.00 | 2,636 |
| Apr 19, 2024 | 182.20 | 185.00 | 180.00 | 181.05 | 181.05 | 2,734 |
| Apr 18, 2024 | 185.00 | 186.50 | 180.30 | 183.60 | 183.60 | 2,895 |
| Apr 16, 2024 | 181.00 | 186.45 | 178.00 | 182.90 | 182.90 | 2,275 |
| Apr 15, 2024 | 169.00 | 186.95 | 169.00 | 181.15 | 181.15 | 4,445 |
| Apr 12, 2024 | 196.00 | 196.00 | 180.30 | 187.30 | 187.30 | 3,564 |
| Apr 10, 2024 | 197.85 | 197.85 | 184.00 | 185.50 | 185.50 | 10,958 |
| Apr 9, 2024 | 197.80 | 197.80 | 180.55 | 183.00 | 183.00 | 9,400 |
| Apr 8, 2024 | 197.00 | 202.00 | 182.00 | 185.25 | 185.25 | 11,456 |
| Apr 5, 2024 | 182.00 | 198.00 | 180.00 | 196.55 | 196.55 | 47,157 |
| Apr 4, 2024 | 188.25 | 188.25 | 176.00 | 180.00 | 180.00 | 3,180 |
| Apr 3, 2024 | 182.00 | 182.00 | 175.00 | 180.15 | 180.15 | 1,571 |
| Apr 2, 2024 | 178.90 | 178.90 | 175.00 | 177.95 | 177.95 | 2,300 |
| Apr 1, 2024 | 170.40 | 170.40 | 165.55 | 170.40 | 170.40 | 1,634 |
| Mar 28, 2024 | 171.90 | 172.00 | 160.80 | 162.30 | 162.30 | 16,508 |
| Mar 27, 2024 | 168.70 | 174.25 | 160.30 | 163.85 | 163.85 | 39,122 |
| Mar 26, 2024 | 176.30 | 176.30 | 168.20 | 168.70 | 168.70 | 18,628 |
| Mar 22, 2024 | 173.95 | 176.90 | 171.10 | 171.15 | 171.15 | 3,640 |
| Mar 21, 2024 | 174.00 | 178.95 | 169.00 | 170.85 | 170.85 | 8,198 |
| Mar 20, 2024 | 175.10 | 177.60 | 169.55 | 171.15 | 171.15 | 4,516 |
| Mar 19, 2024 | 178.45 | 178.95 | 171.15 | 173.55 | 173.55 | 5,011 |
| Mar 18, 2024 | 178.15 | 181.95 | 175.50 | 178.45 | 178.45 | 4,455 |
| Mar 14, 2024 | 172.00 | 178.90 | 165.00 | 177.40 | 177.40 | 5,746 |
| Mar 13, 2024 | 179.10 | 183.80 | 170.05 | 170.80 | 170.80 | 14,371 |
| Mar 12, 2024 | 180.00 | 189.90 | 178.30 | 179.00 | 179.00 | 5,232 |
| Mar 11, 2024 | 185.05 | 191.95 | 181.50 | 182.15 | 182.15 | 11,454 |
| Mar 7, 2024 | 192.00 | 192.00 | 185.10 | 188.40 | 188.40 | 3,297 |
| Mar 6, 2024 | 198.50 | 198.70 | 188.35 | 190.90 | 190.90 | 19,930 |
| Mar 5, 2024 | 202.95 | 202.95 | 193.00 | 198.25 | 198.25 | 12,953 |
| Mar 4, 2024 | 205.00 | 205.00 | 196.05 | 202.80 | 202.80 | 8,395 |
| Mar 1, 2024 | 191.10 | 200.00 | 191.10 | 199.25 | 199.25 | 10,450 |
| Feb 29, 2024 | 204.80 | 204.80 | 191.05 | 194.20 | 194.20 | 9,975 |
| Feb 28, 2024 | 194.60 | 202.75 | 194.45 | 201.10 | 201.10 | 38,317 |
| Feb 27, 2024 | 189.30 | 193.30 | 181.10 | 193.10 | 193.10 | 34,740 |
| Feb 26, 2024 | 180.30 | 186.20 | 175.05 | 184.10 | 184.10 | 4,501 |
| Feb 23, 2024 | 178.90 | 182.35 | 175.00 | 180.30 | 180.30 | 10,325 |
| Feb 22, 2024 | 173.50 | 178.90 | 173.50 | 175.00 | 175.00 | 4,907 |
| Feb 21, 2024 | 176.00 | 179.65 | 172.40 | 175.00 | 175.00 | 15,627 |
| Feb 20, 2024 | 179.95 | 183.00 | 175.50 | 176.65 | 176.65 | 16,365 |
| Feb 19, 2024 | 175.05 | 182.00 | 175.00 | 176.95 | 176.95 | 9,346 |
| Feb 16, 2024 | 184.85 | 184.85 | 177.00 | 178.70 | 178.70 | 13,990 |
| Feb 15, 2024 | 187.95 | 188.00 | 180.00 | 180.30 | 180.30 | 8,801 |
| Feb 14, 2024 | 194.20 | 194.20 | 184.45 | 185.20 | 185.20 | 16,581 |
| Feb 13, 2024 | 187.00 | 187.00 | 180.15 | 185.00 | 185.00 | 7,398 |
| Feb 12, 2024 | 190.95 | 190.95 | 180.55 | 189.45 | 189.45 | 14,267 |
| Feb 9, 2024 | 186.85 | 189.85 | 184.00 | 188.10 | 188.10 | 4,027 |
| Feb 8, 2024 | 189.90 | 189.90 | 185.25 | 187.50 | 187.50 | 3,022 |
| Feb 7, 2024 | 190.00 | 192.30 | 185.00 | 186.70 | 186.70 | 11,104 |
| Feb 6, 2024 | 185.00 | 189.00 | 182.05 | 187.90 | 187.90 | 7,681 |
| Feb 5, 2024 | 189.75 | 189.75 | 180.20 | 187.20 | 187.20 | 12,856 |
| Feb 2, 2024 | 182.50 | 189.50 | 179.05 | 185.15 | 185.15 | 23,959 |
| Feb 1, 2024 | 189.90 | 189.90 | 180.00 | 182.95 | 182.95 | 6,349 |
| Jan 31, 2024 | 188.85 | 188.85 | 180.05 | 184.90 | 184.90 | 13,091 |
| Jan 30, 2024 | 178.95 | 184.00 | 177.00 | 184.00 | 184.00 | 17,255 |
| Jan 29, 2024 | 169.00 | 176.80 | 169.00 | 175.25 | 175.25 | 9,517 |
| Jan 25, 2024 | 177.95 | 177.95 | 167.75 | 168.90 | 168.90 | 5,025 |
| Jan 24, 2024 | 176.90 | 179.65 | 172.60 | 174.95 | 174.95 | 3,828 |
| Jan 23, 2024 | 173.65 | 176.70 | 170.00 | 173.15 | 173.15 | 12,771 |
| Jan 19, 2024 | 177.00 | 181.35 | 170.10 | 172.25 | 172.25 | 10,712 |
| Jan 18, 2024 | 176.95 | 178.00 | 171.55 | 177.05 | 177.05 | 12,295 |
| Jan 17, 2024 | 179.80 | 179.80 | 172.15 | 175.00 | 175.00 | 11,267 |
| Jan 16, 2024 | 174.00 | 179.90 | 171.90 | 175.25 | 175.25 | 4,133 |
| Jan 15, 2024 | 171.00 | 176.80 | 168.40 | 174.00 | 174.00 | 8,433 |
| Jan 12, 2024 | 171.70 | 171.70 | 165.05 | 168.40 | 168.40 | 8,821 |
| Jan 11, 2024 | 171.95 | 171.95 | 165.35 | 169.05 | 169.05 | 5,081 |
| Jan 10, 2024 | 174.65 | 174.95 | 168.60 | 169.90 | 169.90 | 11,720 |
| Jan 9, 2024 | 175.55 | 177.00 | 174.10 | 174.65 | 174.65 | 9,017 |
| Jan 8, 2024 | 180.15 | 181.90 | 173.15 | 174.05 | 174.05 | 5,843 |
| Jan 5, 2024 | 181.35 | 184.20 | 179.80 | 180.15 | 180.15 | 2,780 |
| Jan 4, 2024 | 182.95 | 184.55 | 178.00 | 180.05 | 180.05 | 3,513 |
| Jan 3, 2024 | 186.00 | 186.00 | 180.85 | 181.60 | 181.60 | 7,321 |
| Jan 2, 2024 | 189.90 | 190.90 | 182.80 | 187.35 | 187.35 | 10,031 |
| Jan 1, 2024 | 178.05 | 184.35 | 178.05 | 182.20 | 182.20 | 4,523 |
| Dec 29, 2023 | 176.00 | 183.05 | 175.20 | 179.65 | 179.65 | 4,092 |
| Dec 28, 2023 | 183.50 | 183.50 | 178.00 | 178.10 | 178.10 | 4,390 |
| Dec 27, 2023 | 174.90 | 179.95 | 172.45 | 177.95 | 177.95 | 6,224 |
| Dec 26, 2023 | 173.70 | 174.95 | 170.70 | 172.80 | 172.80 | 6,201 |
| Dec 22, 2023 | 174.65 | 175.10 | 166.00 | 171.95 | 171.95 | 9,881 |
| Dec 21, 2023 | 177.80 | 179.95 | 166.05 | 171.80 | 171.80 | 8,863 |
| Dec 20, 2023 | 180.90 | 184.55 | 173.50 | 174.60 | 174.60 | 20,224 |
| Dec 19, 2023 | 185.80 | 185.80 | 178.00 | 178.85 | 178.85 | 34,263 |
| Dec 18, 2023 | 193.95 | 193.95 | 185.40 | 185.80 | 185.80 | 8,457 |
| Dec 15, 2023 | 190.00 | 195.00 | 190.00 | 192.20 | 192.20 | 7,274 |
| Dec 14, 2023 | 180.95 | 190.05 | 175.05 | 190.00 | 190.00 | 30,203 |
| Dec 13, 2023 | 184.00 | 184.00 | 180.20 | 181.00 | 181.00 | 5,625 |
| Dec 12, 2023 | 188.00 | 189.15 | 181.65 | 183.00 | 183.00 | 11,389 |
| Dec 11, 2023 | 191.80 | 191.80 | 185.00 | 187.25 | 187.25 | 10,155 |
| Dec 8, 2023 | 191.00 | 193.80 | 187.00 | 188.65 | 188.65 | 11,821 |
| Dec 7, 2023 | 192.00 | 195.85 | 191.00 | 192.25 | 192.25 | 6,422 |
| Dec 6, 2023 | 198.90 | 198.90 | 191.15 | 193.25 | 193.25 | 2,448 |
| Dec 5, 2023 | 195.25 | 198.95 | 193.50 | 195.50 | 195.50 | 5,286 |
| Dec 4, 2023 | 199.45 | 199.45 | 195.15 | 195.15 | 195.15 | 2,240 |
| Dec 1, 2023 | 197.05 | 199.50 | 195.45 | 196.45 | 196.45 | 29,489 |
| Nov 30, 2023 | 198.00 | 201.95 | 196.80 | 197.05 | 197.05 | 3,553 |
| Nov 29, 2023 | 200.65 | 200.85 | 197.00 | 198.00 | 198.00 | 6,218 |