511.00
-21.80
(-4.09%)
As of 3:15:35 PM GMT+5:30. Market Open.
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 13, 2025 | 529.90 | 529.90 | 502.00 | 511.00 | 511.00 | 27,743 |
| Jan 10, 2025 | 536.00 | 544.50 | 523.55 | 532.80 | 532.80 | 18,795 |
| Jan 9, 2025 | 531.00 | 544.35 | 530.60 | 536.25 | 536.25 | 9,771 |
| Jan 8, 2025 | 553.75 | 553.75 | 525.50 | 541.95 | 541.95 | 30,068 |
| Jan 7, 2025 | 546.50 | 559.00 | 533.05 | 553.75 | 553.75 | 7,651 |
| Jan 6, 2025 | 585.65 | 585.65 | 546.00 | 551.40 | 551.40 | 23,876 |
| Jan 3, 2025 | 583.00 | 592.45 | 570.00 | 573.95 | 573.95 | 13,346 |
| Jan 2, 2025 | 574.85 | 599.00 | 574.10 | 580.45 | 580.45 | 14,993 |
| Jan 1, 2025 | 568.70 | 583.95 | 562.55 | 574.15 | 574.15 | 9,799 |
| Dec 31, 2024 | 567.00 | 573.95 | 560.00 | 568.70 | 568.70 | 8,773 |
| Dec 30, 2024 | 576.70 | 578.00 | 565.00 | 567.50 | 567.50 | 11,389 |
| Dec 27, 2024 | 565.10 | 580.00 | 560.00 | 576.70 | 576.70 | 17,643 |
| Dec 26, 2024 | 564.65 | 574.65 | 561.65 | 568.00 | 568.00 | 7,510 |
| Dec 24, 2024 | 580.00 | 580.00 | 562.45 | 563.45 | 563.45 | 17,836 |
| Dec 23, 2024 | 583.60 | 587.80 | 570.10 | 572.80 | 572.80 | 12,233 |
| Dec 20, 2024 | 585.55 | 587.95 | 578.80 | 581.85 | 581.85 | 14,848 |
| Dec 19, 2024 | 584.95 | 591.90 | 565.00 | 583.70 | 583.70 | 10,933 |
| Dec 18, 2024 | 609.65 | 613.90 | 572.00 | 590.40 | 590.40 | 21,428 |
| Dec 17, 2024 | 611.40 | 620.00 | 609.10 | 609.75 | 609.75 | 15,220 |
| Dec 16, 2024 | 618.50 | 618.50 | 608.30 | 611.40 | 611.40 | 16,822 |
| Dec 13, 2024 | 599.00 | 622.90 | 582.55 | 610.60 | 610.60 | 69,013 |
| Dec 12, 2024 | 589.90 | 589.90 | 580.15 | 585.80 | 585.80 | 16,992 |
| Dec 11, 2024 | 618.00 | 618.00 | 582.00 | 590.45 | 590.45 | 40,008 |
| Dec 10, 2024 | 606.70 | 620.00 | 600.05 | 607.00 | 607.00 | 24,249 |
| Dec 9, 2024 | 614.95 | 620.20 | 602.75 | 606.95 | 606.95 | 18,197 |
| Dec 6, 2024 | 624.00 | 638.95 | 608.00 | 613.95 | 613.95 | 31,998 |
| Dec 5, 2024 | 607.95 | 618.00 | 606.10 | 613.45 | 613.45 | 16,626 |
| Dec 4, 2024 | 619.90 | 619.90 | 601.35 | 607.95 | 607.95 | 10,059 |
| Dec 3, 2024 | 618.90 | 620.75 | 602.80 | 609.95 | 609.95 | 13,529 |
| Dec 2, 2024 | 593.95 | 614.00 | 587.00 | 608.95 | 608.95 | 22,163 |
| Nov 29, 2024 | 582.50 | 595.85 | 582.50 | 594.10 | 594.10 | 5,306 |
| Nov 28, 2024 | 602.95 | 603.00 | 590.00 | 591.85 | 591.85 | 10,134 |
| Nov 27, 2024 | 583.25 | 594.00 | 575.00 | 588.45 | 588.45 | 25,479 |
| Nov 26, 2024 | 597.00 | 606.45 | 586.70 | 589.10 | 589.10 | 16,042 |
| Nov 25, 2024 | 599.25 | 611.70 | 588.05 | 596.25 | 596.25 | 14,116 |
| Nov 22, 2024 | 583.20 | 597.95 | 577.75 | 594.50 | 594.50 | 11,779 |
| Nov 21, 2024 | 588.05 | 594.70 | 575.00 | 583.70 | 583.70 | 15,757 |
| Nov 19, 2024 | 582.75 | 602.00 | 582.55 | 596.40 | 596.40 | 31,384 |
| Nov 18, 2024 | 595.00 | 595.80 | 574.55 | 581.50 | 581.50 | 22,531 |
| Nov 14, 2024 | 598.85 | 603.65 | 590.00 | 592.10 | 592.10 | 19,598 |
| Nov 13, 2024 | 599.85 | 604.65 | 590.30 | 595.80 | 595.80 | 82,353 |
| Nov 12, 2024 | 604.95 | 604.95 | 600.10 | 600.10 | 600.10 | 17,771 |
| Nov 11, 2024 | 601.70 | 607.15 | 582.15 | 602.40 | 602.40 | 19,423 |
| Nov 8, 2024 | 615.00 | 615.00 | 590.80 | 602.65 | 602.65 | 18,171 |
| Nov 7, 2024 | 624.00 | 624.00 | 600.00 | 603.80 | 603.80 | 15,547 |
| Nov 6, 2024 | 618.00 | 621.95 | 606.05 | 610.10 | 610.10 | 16,110 |
| Nov 5, 2024 | 580.00 | 610.00 | 578.55 | 606.25 | 606.25 | 30,434 |
| Nov 4, 2024 | 629.00 | 635.00 | 590.00 | 593.15 | 593.15 | 29,119 |
| Nov 1, 2024 | 619.95 | 625.00 | 605.35 | 614.35 | 614.35 | 14,444 |
| Oct 31, 2024 | 578.45 | 600.00 | 569.55 | 597.00 | 597.00 | 32,373 |
| Oct 30, 2024 | 560.00 | 605.00 | 559.70 | 579.50 | 579.50 | 61,213 |
| Oct 29, 2024 | 555.30 | 569.45 | 545.55 | 560.05 | 560.05 | 31,748 |
| Oct 28, 2024 | 539.85 | 559.85 | 518.70 | 555.30 | 555.30 | 46,827 |
| Oct 25, 2024 | 575.75 | 575.75 | 527.00 | 538.85 | 538.85 | 107,876 |
| Oct 24, 2024 | 595.80 | 595.80 | 567.95 | 575.75 | 575.75 | 35,588 |
| Oct 23, 2024 | 585.00 | 611.15 | 573.70 | 593.85 | 593.85 | 73,264 |
| Oct 22, 2024 | 642.30 | 648.45 | 591.70 | 596.40 | 596.40 | 82,172 |
| Oct 21, 2024 | 672.30 | 695.00 | 645.00 | 648.70 | 648.70 | 42,557 |
| Oct 18, 2024 | 678.80 | 679.40 | 637.80 | 673.55 | 673.55 | 59,788 |
| Oct 17, 2024 | 710.00 | 718.90 | 675.00 | 678.50 | 678.50 | 72,249 |
| Oct 16, 2024 | 720.95 | 731.00 | 700.05 | 717.10 | 717.10 | 65,056 |
| Oct 15, 2024 | 748.00 | 756.80 | 730.00 | 731.50 | 731.50 | 36,678 |
| Oct 14, 2024 | 734.95 | 757.80 | 724.35 | 742.50 | 742.50 | 84,831 |
| Oct 11, 2024 | 737.00 | 747.45 | 726.00 | 731.55 | 731.55 | 87,581 |
| Oct 10, 2024 | 709.00 | 749.00 | 703.35 | 731.25 | 731.25 | 172,761 |
| Oct 9, 2024 | 698.00 | 710.10 | 690.75 | 704.40 | 704.40 | 54,987 |
| Oct 8, 2024 | 651.10 | 694.95 | 648.20 | 688.80 | 688.80 | 116,463 |
| Oct 7, 2024 | 690.00 | 705.90 | 650.05 | 661.00 | 661.00 | 160,583 |
| Oct 4, 2024 | 651.95 | 685.00 | 650.00 | 680.60 | 680.60 | 205,996 |
| Oct 3, 2024 | 647.90 | 658.95 | 640.00 | 650.20 | 650.20 | 78,491 |
| Oct 1, 2024 | 649.00 | 690.00 | 645.00 | 650.90 | 650.90 | 129,396 |
| Sep 30, 2024 | 648.50 | 655.00 | 639.05 | 653.20 | 653.20 | 41,542 |
| Sep 27, 2024 | 639.00 | 654.00 | 633.20 | 649.85 | 649.85 | 32,834 |
| Sep 26, 2024 | 630.00 | 647.90 | 625.00 | 639.00 | 639.00 | 28,053 |
| Sep 25, 2024 | 644.15 | 660.00 | 615.70 | 636.25 | 636.25 | 34,469 |
| Sep 24, 2024 | 657.85 | 660.05 | 645.90 | 650.90 | 650.90 | 19,208 |
| Sep 23, 2024 | 654.20 | 665.00 | 641.00 | 652.30 | 652.30 | 61,700 |
| Sep 20, 2024 | 656.00 | 717.00 | 645.00 | 650.25 | 650.25 | 181,162 |
| Sep 19, 2024 | 640.90 | 654.90 | 640.00 | 648.65 | 648.65 | 58,201 |
| Sep 18, 2024 | 657.00 | 661.00 | 611.40 | 635.60 | 635.60 | 64,271 |
| Sep 17, 2024 | 635.85 | 658.95 | 628.80 | 650.40 | 650.40 | 58,011 |
| Sep 16, 2024 | 632.00 | 643.20 | 623.05 | 633.70 | 633.70 | 23,943 |
| Sep 13, 2024 | 618.50 | 645.00 | 602.05 | 631.55 | 631.55 | 63,095 |
| Sep 12, 2024 | 609.10 | 629.95 | 609.10 | 615.40 | 615.40 | 28,138 |
| Sep 11, 2024 | 619.25 | 630.00 | 609.00 | 613.10 | 613.10 | 36,807 |
| Sep 10, 2024 | 609.95 | 630.00 | 606.00 | 616.80 | 616.80 | 50,763 |
| Sep 9, 2024 | 644.95 | 662.20 | 603.25 | 608.80 | 608.80 | 120,159 |
| Sep 6, 2024 | 659.00 | 670.00 | 627.10 | 643.00 | 643.00 | 142,428 |
| Sep 5, 2024 | 632.90 | 664.95 | 626.50 | 657.20 | 657.20 | 278,211 |
| Sep 4, 2024 | 614.75 | 639.90 | 603.00 | 630.95 | 630.95 | 211,806 |
| Sep 3, 2024 | 603.00 | 618.00 | 599.05 | 616.45 | 616.45 | 127,186 |
| Sep 2, 2024 | 600.00 | 618.90 | 590.50 | 604.50 | 604.50 | 192,060 |
| Aug 30, 2024 | 575.25 | 610.00 | 575.25 | 595.50 | 595.50 | 561,549 |
| Aug 29, 2024 | 527.70 | 575.00 | 521.05 | 569.65 | 569.65 | 568,960 |
| Aug 28, 2024 | 527.45 | 539.00 | 520.00 | 525.75 | 525.75 | 103,016 |
| Aug 27, 2024 | 513.45 | 529.00 | 504.00 | 522.25 | 522.25 | 251,967 |
| Aug 26, 2024 | 512.90 | 514.90 | 500.00 | 505.65 | 505.65 | 85,189 |
| Aug 23, 2024 | 486.50 | 521.65 | 484.05 | 509.45 | 509.45 | 488,242 |
| Aug 22, 2024 | 489.75 | 493.20 | 481.60 | 484.40 | 484.40 | 38,720 |
| Aug 21, 2024 | 485.85 | 494.40 | 482.05 | 489.05 | 489.05 | 87,383 |
| Aug 20, 2024 | 498.00 | 503.65 | 479.00 | 485.90 | 485.90 | 273,556 |
| Aug 19, 2024 | 464.00 | 504.00 | 455.05 | 489.30 | 489.30 | 590,616 |
| Aug 16, 2024 | 2.50 Dividend | |||||
| Aug 16, 2024 | 450.00 | 463.50 | 444.60 | 452.10 | 452.10 | 136,842 |
| Aug 14, 2024 | 434.55 | 444.80 | 418.70 | 441.45 | 438.95 | 92,106 |
| Aug 13, 2024 | 443.80 | 449.70 | 420.00 | 424.95 | 422.54 | 97,533 |
| Aug 12, 2024 | 449.40 | 457.50 | 441.15 | 444.00 | 441.49 | 83,266 |
| Aug 9, 2024 | 442.80 | 462.00 | 437.20 | 445.30 | 442.78 | 263,305 |
| Aug 8, 2024 | 450.00 | 458.05 | 438.20 | 440.50 | 438.01 | 64,111 |
| Aug 7, 2024 | 436.10 | 453.20 | 424.60 | 447.50 | 444.97 | 177,121 |
| Aug 6, 2024 | 437.60 | 447.40 | 429.75 | 432.35 | 429.90 | 115,184 |
| Aug 5, 2024 | 407.15 | 447.35 | 407.15 | 428.80 | 426.37 | 325,306 |
| Aug 2, 2024 | 421.50 | 434.00 | 419.35 | 426.70 | 424.28 | 65,378 |
| Aug 1, 2024 | 429.25 | 429.25 | 412.75 | 419.30 | 416.93 | 43,067 |
| Jul 31, 2024 | 433.75 | 433.75 | 420.00 | 423.60 | 421.20 | 31,537 |
| Jul 30, 2024 | 424.70 | 434.95 | 423.00 | 430.85 | 428.41 | 43,477 |
| Jul 29, 2024 | 433.00 | 440.05 | 417.30 | 424.70 | 422.29 | 70,431 |
| Jul 26, 2024 | 417.65 | 448.70 | 414.30 | 431.30 | 428.86 | 114,005 |
| Jul 25, 2024 | 414.95 | 416.05 | 406.20 | 412.90 | 410.56 | 49,990 |
| Jul 24, 2024 | 417.90 | 420.80 | 415.10 | 416.80 | 414.44 | 20,712 |
| Jul 23, 2024 | 411.00 | 422.45 | 392.40 | 418.05 | 415.68 | 69,438 |
| Jul 22, 2024 | 402.00 | 416.50 | 396.00 | 413.85 | 411.51 | 59,034 |
| Jul 19, 2024 | 431.00 | 431.00 | 406.10 | 409.05 | 406.73 | 77,021 |
| Jul 18, 2024 | 427.00 | 445.90 | 411.10 | 431.20 | 428.76 | 220,229 |
| Jul 16, 2024 | 427.00 | 431.70 | 425.00 | 426.55 | 424.13 | 27,455 |
| Jul 15, 2024 | 438.00 | 439.30 | 425.70 | 426.75 | 424.33 | 58,544 |
| Jul 12, 2024 | 445.00 | 445.00 | 435.00 | 437.10 | 434.62 | 35,835 |
| Jul 11, 2024 | 458.40 | 463.45 | 441.00 | 443.85 | 441.34 | 94,872 |
| Jul 10, 2024 | 450.95 | 451.55 | 430.00 | 446.70 | 444.17 | 106,432 |
| Jul 9, 2024 | 443.75 | 462.00 | 434.05 | 447.95 | 445.41 | 165,695 |
| Jul 8, 2024 | 446.40 | 465.00 | 430.00 | 441.90 | 439.40 | 396,551 |
| Jul 5, 2024 | 419.10 | 452.00 | 416.00 | 439.80 | 437.31 | 819,384 |
| Jul 4, 2024 | 396.20 | 418.20 | 390.00 | 405.10 | 402.81 | 367,234 |
| Jul 3, 2024 | 397.30 | 400.40 | 391.00 | 393.40 | 391.17 | 43,879 |
| Jul 2, 2024 | 402.10 | 408.50 | 391.00 | 395.20 | 392.96 | 79,754 |
| Jul 1, 2024 | 388.65 | 405.00 | 383.10 | 398.25 | 395.99 | 178,865 |
| Jun 28, 2024 | 375.90 | 413.40 | 375.90 | 384.30 | 382.12 | 425,735 |
| Jun 27, 2024 | 374.95 | 380.00 | 373.55 | 375.40 | 373.27 | 38,722 |
| Jun 26, 2024 | 380.55 | 383.80 | 371.00 | 374.80 | 372.68 | 35,785 |
| Jun 25, 2024 | 391.00 | 408.95 | 371.25 | 374.95 | 372.83 | 145,780 |
| Jun 24, 2024 | 373.00 | 391.15 | 371.00 | 386.75 | 384.56 | 68,781 |
| Jun 21, 2024 | 384.40 | 394.00 | 375.00 | 376.25 | 374.12 | 42,685 |
| Jun 20, 2024 | 370.90 | 386.00 | 369.90 | 383.90 | 381.73 | 67,913 |
| Jun 19, 2024 | 372.55 | 375.15 | 365.70 | 369.20 | 367.11 | 35,604 |
| Jun 18, 2024 | 386.00 | 388.25 | 365.30 | 372.45 | 370.34 | 55,842 |
| Jun 14, 2024 | 394.15 | 394.15 | 382.35 | 385.45 | 383.27 | 52,522 |
| Jun 13, 2024 | 387.90 | 392.90 | 381.05 | 390.25 | 388.04 | 60,632 |
| Jun 12, 2024 | 381.25 | 387.05 | 378.15 | 386.10 | 383.91 | 50,215 |
| Jun 11, 2024 | 371.50 | 384.35 | 371.30 | 381.25 | 379.09 | 57,499 |
| Jun 10, 2024 | 361.05 | 374.70 | 361.00 | 371.50 | 369.40 | 56,448 |
| Jun 7, 2024 | 357.00 | 366.50 | 355.00 | 364.25 | 362.19 | 26,336 |
| Jun 6, 2024 | 363.00 | 367.90 | 344.95 | 352.60 | 350.60 | 62,061 |
| Jun 5, 2024 | 331.00 | 351.70 | 325.35 | 348.15 | 346.18 | 73,072 |
| Jun 4, 2024 | 353.00 | 353.70 | 315.80 | 329.85 | 327.98 | 77,940 |
| Jun 3, 2024 | 362.00 | 367.85 | 351.90 | 358.20 | 356.17 | 52,516 |
| May 31, 2024 | 363.95 | 379.00 | 351.80 | 353.30 | 351.30 | 63,503 |
| May 30, 2024 | 366.30 | 369.70 | 360.55 | 363.50 | 361.44 | 18,256 |
| May 29, 2024 | 358.10 | 369.00 | 358.00 | 366.95 | 364.87 | 34,571 |
| May 28, 2024 | 367.00 | 377.65 | 361.05 | 362.75 | 360.70 | 27,755 |
| May 27, 2024 | 365.10 | 373.50 | 356.30 | 366.60 | 364.52 | 39,297 |
| May 24, 2024 | 379.75 | 381.50 | 370.00 | 371.35 | 369.25 | 33,478 |
| May 23, 2024 | 374.45 | 385.00 | 371.00 | 376.10 | 373.97 | 38,752 |
| May 22, 2024 | 370.45 | 378.00 | 370.10 | 374.45 | 372.33 | 24,608 |
| May 21, 2024 | 380.00 | 380.00 | 370.00 | 371.30 | 369.20 | 45,654 |
| May 17, 2024 | 395.00 | 395.00 | 378.00 | 379.85 | 377.70 | 43,112 |
| May 16, 2024 | 393.00 | 396.00 | 381.00 | 383.20 | 381.03 | 52,122 |
| May 15, 2024 | 395.00 | 395.00 | 380.20 | 387.95 | 385.75 | 73,918 |
| May 14, 2024 | 395.00 | 403.00 | 375.00 | 384.95 | 382.77 | 243,384 |
| May 13, 2024 | 387.80 | 392.00 | 372.20 | 387.25 | 385.06 | 80,370 |
| May 10, 2024 | 370.85 | 384.00 | 366.10 | 379.55 | 377.40 | 69,415 |
| May 9, 2024 | 379.45 | 384.40 | 362.20 | 367.30 | 365.22 | 66,749 |
| May 8, 2024 | 365.10 | 387.80 | 359.25 | 378.90 | 376.75 | 131,870 |
| May 7, 2024 | 374.80 | 385.00 | 359.95 | 366.25 | 364.18 | 89,407 |
| May 6, 2024 | 383.00 | 405.80 | 369.00 | 374.85 | 372.73 | 159,514 |
| May 3, 2024 | 398.40 | 403.10 | 380.25 | 383.25 | 381.08 | 375,218 |
| May 2, 2024 | 369.95 | 411.45 | 366.00 | 394.55 | 392.32 | 2,876,366 |
| Apr 30, 2024 | 345.15 | 366.30 | 343.00 | 346.80 | 344.84 | 194,576 |
| Apr 29, 2024 | 339.00 | 349.00 | 335.05 | 345.50 | 343.54 | 104,104 |
| Apr 26, 2024 | 333.45 | 340.65 | 330.00 | 331.35 | 329.47 | 68,896 |
| Apr 25, 2024 | 338.45 | 341.85 | 328.80 | 331.15 | 329.27 | 63,780 |
| Apr 24, 2024 | 343.80 | 347.65 | 331.90 | 338.70 | 336.78 | 107,268 |
| Apr 23, 2024 | 351.95 | 354.75 | 340.10 | 342.85 | 340.91 | 147,748 |
| Apr 22, 2024 | 331.05 | 358.90 | 331.05 | 347.10 | 345.13 | 490,629 |
| Apr 19, 2024 | 337.90 | 343.95 | 325.00 | 329.10 | 327.24 | 253,056 |
| Apr 18, 2024 | 334.00 | 366.55 | 334.00 | 340.80 | 338.87 | 849,545 |
| Apr 16, 2024 | 295.95 | 338.00 | 295.95 | 329.90 | 328.03 | 1,736,958 |
| Apr 15, 2024 | 294.00 | 300.00 | 285.00 | 294.70 | 293.03 | 47,745 |
| Apr 12, 2024 | 298.00 | 298.00 | 292.05 | 295.30 | 293.63 | 29,059 |
| Apr 10, 2024 | 307.00 | 309.70 | 288.70 | 291.50 | 289.85 | 46,720 |
| Apr 9, 2024 | 281.85 | 303.00 | 279.10 | 301.45 | 299.74 | 124,558 |
| Apr 8, 2024 | 280.95 | 284.85 | 279.00 | 281.60 | 280.01 | 14,525 |
| Apr 5, 2024 | 277.35 | 285.10 | 276.10 | 280.70 | 279.11 | 20,171 |
| Apr 4, 2024 | 282.85 | 283.90 | 276.80 | 278.00 | 276.43 | 15,265 |
| Apr 3, 2024 | 283.00 | 285.00 | 276.05 | 281.50 | 279.91 | 28,335 |
| Apr 2, 2024 | 281.35 | 285.20 | 277.25 | 283.10 | 281.50 | 24,875 |
| Apr 1, 2024 | 259.35 | 283.30 | 258.80 | 281.40 | 279.81 | 40,879 |
| Mar 28, 2024 | 258.20 | 264.00 | 254.05 | 256.45 | 255.00 | 40,404 |
| Mar 27, 2024 | 258.00 | 260.00 | 254.45 | 258.20 | 256.74 | 37,792 |
| Mar 26, 2024 | 258.05 | 262.45 | 250.55 | 253.70 | 252.26 | 33,570 |
| Mar 22, 2024 | 254.85 | 266.05 | 252.35 | 261.40 | 259.92 | 38,211 |
| Mar 21, 2024 | 248.60 | 256.00 | 248.60 | 251.85 | 250.42 | 23,154 |
| Mar 20, 2024 | 249.40 | 254.45 | 245.70 | 248.35 | 246.94 | 41,692 |
| Mar 19, 2024 | 253.65 | 258.70 | 247.95 | 249.05 | 247.64 | 47,018 |
| Mar 18, 2024 | 252.45 | 259.10 | 252.15 | 253.45 | 252.01 | 19,036 |
| Mar 15, 2024 | 255.95 | 263.05 | 252.80 | 255.40 | 253.95 | 23,310 |
| Mar 14, 2024 | 250.90 | 263.35 | 247.40 | 257.05 | 255.59 | 47,884 |
| Mar 13, 2024 | 263.55 | 268.70 | 249.15 | 251.65 | 250.22 | 60,045 |
| Mar 12, 2024 | 272.15 | 276.55 | 265.55 | 268.20 | 266.68 | 36,375 |
| Mar 11, 2024 | 284.85 | 287.70 | 275.90 | 276.50 | 274.93 | 15,433 |
| Mar 7, 2024 | 276.00 | 286.00 | 273.75 | 281.30 | 279.71 | 11,221 |
| Mar 6, 2024 | 284.80 | 285.05 | 271.20 | 275.85 | 274.29 | 19,883 |
| Mar 5, 2024 | 283.45 | 287.00 | 280.75 | 284.85 | 283.24 | 14,227 |
| Mar 4, 2024 | 289.75 | 292.00 | 285.05 | 286.50 | 284.88 | 21,060 |
| Mar 1, 2024 | 284.75 | 288.20 | 284.75 | 285.95 | 284.33 | 7,392 |
| Feb 29, 2024 | 288.00 | 288.70 | 283.15 | 284.15 | 282.54 | 13,719 |
| Feb 28, 2024 | 290.35 | 293.80 | 285.60 | 288.00 | 286.37 | 21,791 |
| Feb 27, 2024 | 289.00 | 296.70 | 289.00 | 291.70 | 290.05 | 21,607 |
| Feb 26, 2024 | 291.65 | 298.20 | 289.10 | 290.50 | 288.85 | 27,456 |
| Feb 23, 2024 | 293.75 | 294.75 | 290.10 | 291.65 | 290.00 | 26,420 |
| Feb 22, 2024 | 290.95 | 295.00 | 286.30 | 293.75 | 292.09 | 17,602 |
| Feb 21, 2024 | 291.90 | 293.20 | 288.00 | 290.65 | 289.00 | 37,457 |
| Feb 20, 2024 | 285.50 | 294.45 | 285.50 | 291.70 | 290.05 | 26,844 |
| Feb 19, 2024 | 285.60 | 290.75 | 285.25 | 288.20 | 286.57 | 27,144 |
| Feb 16, 2024 | 287.75 | 290.50 | 280.10 | 285.60 | 283.98 | 39,681 |
| Feb 15, 2024 | 286.00 | 290.00 | 285.85 | 287.60 | 285.97 | 17,972 |
| Feb 14, 2024 | 280.55 | 288.60 | 280.10 | 285.45 | 283.83 | 14,844 |
| Feb 13, 2024 | 283.05 | 289.00 | 275.65 | 284.55 | 282.94 | 31,854 |
| Feb 12, 2024 | 301.05 | 301.10 | 280.00 | 283.05 | 281.45 | 35,077 |
| Feb 9, 2024 | 301.00 | 308.00 | 291.10 | 301.05 | 299.35 | 64,372 |
| Feb 8, 2024 | 304.95 | 305.00 | 298.80 | 301.15 | 299.44 | 53,691 |
| Feb 7, 2024 | 299.95 | 304.80 | 297.00 | 302.05 | 300.34 | 51,042 |
| Feb 6, 2024 | 303.50 | 304.75 | 298.00 | 299.35 | 297.65 | 38,511 |
| Feb 5, 2024 | 302.55 | 308.00 | 300.50 | 303.30 | 301.58 | 162,300 |
| Feb 2, 2024 | 310.10 | 325.90 | 310.10 | 316.05 | 314.26 | 152,967 |
| Feb 1, 2024 | 300.10 | 312.05 | 300.10 | 307.80 | 306.06 | 60,004 |
| Jan 31, 2024 | 304.00 | 310.50 | 299.00 | 301.25 | 299.54 | 59,872 |
| Jan 30, 2024 | 309.35 | 310.95 | 303.55 | 305.45 | 303.72 | 43,984 |
| Jan 29, 2024 | 309.30 | 313.20 | 304.30 | 307.00 | 305.26 | 38,227 |
| Jan 25, 2024 | 309.90 | 317.00 | 308.00 | 309.30 | 307.55 | 51,005 |
| Jan 24, 2024 | 307.20 | 317.15 | 305.90 | 309.90 | 308.14 | 27,750 |
| Jan 23, 2024 | 317.90 | 317.90 | 308.05 | 308.90 | 307.15 | 40,235 |
| Jan 19, 2024 | 312.00 | 318.95 | 309.05 | 309.40 | 307.65 | 76,197 |
| Jan 18, 2024 | 310.90 | 314.85 | 303.90 | 311.15 | 309.39 | 92,287 |
| Jan 17, 2024 | 305.10 | 315.60 | 305.10 | 311.65 | 309.89 | 80,901 |
| Jan 16, 2024 | 313.00 | 315.15 | 306.85 | 308.70 | 306.95 | 51,537 |
| Jan 15, 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 311.92 | - |