At close: 3:29:45 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 10, 2025 | 911.40 | 917.65 | 888.55 | 893.05 | 893.05 | 269 |
| Jan 9, 2025 | 924.90 | 927.90 | 914.00 | 915.95 | 915.95 | 152 |
| Jan 8, 2025 | 936.45 | 944.00 | 912.00 | 927.20 | 927.20 | 809 |
| Jan 7, 2025 | 924.05 | 939.45 | 919.00 | 936.45 | 936.45 | 444 |
| Jan 6, 2025 | 949.60 | 952.05 | 915.10 | 922.15 | 922.15 | 855 |
| Jan 3, 2025 | 956.80 | 964.65 | 953.40 | 957.15 | 957.15 | 791 |
| Jan 2, 2025 | 900.10 | 957.40 | 900.10 | 947.50 | 947.50 | 1,067 |
| Jan 1, 2025 | 900.05 | 957.95 | 900.05 | 940.65 | 940.65 | 605 |
| Dec 31, 2024 | 902.05 | 945.15 | 902.05 | 942.65 | 942.65 | 59 |
| Dec 30, 2024 | 943.50 | 945.45 | 922.25 | 926.10 | 926.10 | 1,323 |
| Dec 27, 2024 | 946.55 | 953.40 | 932.70 | 949.50 | 949.50 | 214 |
| Dec 26, 2024 | 953.65 | 961.55 | 936.75 | 941.90 | 941.90 | 297 |
| Dec 24, 2024 | 948.55 | 966.15 | 939.50 | 943.90 | 943.90 | 219 |
| Dec 23, 2024 | 950.00 | 963.05 | 939.00 | 942.70 | 942.70 | 756 |
| Dec 20, 2024 | 972.30 | 973.70 | 955.70 | 970.40 | 970.40 | 351 |
| Dec 19, 2024 | 968.85 | 971.00 | 929.95 | 960.00 | 960.00 | 756 |
| Dec 18, 2024 | 1,009.60 | 1,033.10 | 963.75 | 968.90 | 968.90 | 1,206 |
| Dec 17, 2024 | 1,006.85 | 1,006.85 | 960.05 | 979.30 | 979.30 | 336 |
| Dec 16, 2024 | 1,027.30 | 1,027.30 | 976.80 | 985.65 | 985.65 | 241 |
| Dec 13, 2024 | 1,000.05 | 1,015.10 | 993.00 | 998.25 | 998.25 | 759 |
| Dec 12, 2024 | 1,040.00 | 1,064.00 | 1,010.00 | 1,023.70 | 1,023.70 | 302 |
| Dec 11, 2024 | 1,089.00 | 1,089.00 | 1,032.60 | 1,054.00 | 1,054.00 | 495 |
| Dec 10, 2024 | 1,079.90 | 1,133.20 | 1,056.20 | 1,074.55 | 1,074.55 | 1,179 |
| Dec 9, 2024 | 1,040.55 | 1,073.10 | 1,021.00 | 1,059.10 | 1,059.10 | 2,608 |
| Dec 6, 2024 | 965.00 | 1,011.00 | 965.00 | 995.00 | 995.00 | 222 |
| Dec 5, 2024 | 993.35 | 1,022.00 | 993.35 | 1,008.00 | 1,008.00 | 58 |
| Dec 4, 2024 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 152 |
| Dec 3, 2024 | 965.00 | 965.00 | 955.95 | 956.45 | 956.45 | 216 |
| Dec 2, 2024 | 939.00 | 975.00 | 939.00 | 975.00 | 975.00 | 20 |
| Nov 29, 2024 | 940.00 | 969.90 | 915.05 | 931.95 | 931.95 | 361 |
| Nov 28, 2024 | 911.25 | 949.00 | 911.25 | 930.00 | 930.00 | 261 |
| Nov 27, 2024 | 948.00 | 948.00 | 935.00 | 945.00 | 945.00 | 76 |
| Nov 26, 2024 | 935.00 | 950.00 | 928.95 | 949.00 | 949.00 | 27 |
| Nov 25, 2024 | 900.00 | 930.00 | 900.00 | 928.95 | 928.95 | 114 |
| Nov 22, 2024 | 875.00 | 926.00 | 875.00 | 886.05 | 886.05 | 257 |
| Nov 21, 2024 | 896.00 | 900.00 | 881.00 | 888.25 | 888.25 | 185 |
| Nov 19, 2024 | 875.00 | 905.00 | 875.00 | 905.00 | 905.00 | 203 |
| Nov 18, 2024 | 943.95 | 943.95 | 877.00 | 884.35 | 884.35 | 327 |
| Nov 14, 2024 | 940.00 | 940.00 | 899.00 | 899.00 | 899.00 | 354 |
| Nov 13, 2024 | 930.00 | 948.40 | 930.00 | 940.00 | 940.00 | 59 |
| Nov 12, 2024 | 993.00 | 1,019.00 | 940.00 | 944.80 | 944.80 | 241 |
| Nov 11, 2024 | 1,000.00 | 1,000.00 | 975.00 | 978.25 | 978.25 | 596 |
| Nov 8, 2024 | 1,021.00 | 1,045.95 | 1,015.00 | 1,021.00 | 1,021.00 | 209 |
| Nov 7, 2024 | 1,064.85 | 1,064.85 | 1,017.05 | 1,049.10 | 1,049.10 | 378 |
| Nov 6, 2024 | 1,000.00 | 1,014.30 | 1,000.00 | 1,014.30 | 1,014.30 | 17 |
| Nov 4, 2024 | 1,020.00 | 1,020.00 | 997.00 | 1,010.00 | 1,010.00 | 321 |
| Nov 1, 2024 | 1,042.00 | 1,042.00 | 1,010.00 | 1,010.00 | 1,010.00 | 587 |
| Oct 31, 2024 | 1,000.00 | 1,010.00 | 990.00 | 993.00 | 993.00 | 265 |
| Oct 29, 2024 | 948.00 | 970.00 | 948.00 | 948.00 | 948.00 | 250 |
| Oct 28, 2024 | 965.80 | 969.00 | 942.45 | 947.95 | 947.95 | 370 |
| Oct 25, 2024 | 990.00 | 1,049.95 | 963.10 | 992.05 | 992.05 | 718 |
| Oct 24, 2024 | 1,030.00 | 1,060.00 | 981.00 | 1,013.75 | 1,013.75 | 2,270 |
| Oct 23, 2024 | 1,016.00 | 1,060.00 | 995.00 | 1,028.40 | 1,028.40 | 132 |
| Oct 22, 2024 | 1,082.85 | 1,082.85 | 1,010.00 | 1,014.45 | 1,014.45 | 426 |
| Oct 21, 2024 | 1,100.25 | 1,122.00 | 1,050.00 | 1,061.95 | 1,061.95 | 269 |
| Oct 18, 2024 | 1,101.00 | 1,101.00 | 1,079.50 | 1,100.25 | 1,100.25 | 365 |
| Oct 17, 2024 | 1,140.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,105.00 | 116 |
| Oct 16, 2024 | 1,102.00 | 1,145.00 | 1,102.00 | 1,120.20 | 1,120.20 | 135 |
| Oct 15, 2024 | 1,199.00 | 1,207.50 | 1,110.65 | 1,137.15 | 1,137.15 | 99 |
| Oct 11, 2024 | 1,150.00 | 1,150.00 | 1,147.90 | 1,150.00 | 1,150.00 | 115 |
| Oct 10, 2024 | 1,150.00 | 1,151.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,237 |
| Oct 9, 2024 | 1,122.35 | 1,170.00 | 1,122.35 | 1,150.00 | 1,150.00 | 570 |
| Oct 8, 2024 | 1,089.55 | 1,123.20 | 1,067.05 | 1,122.35 | 1,122.35 | 822 |
| Oct 7, 2024 | 1,182.30 | 1,182.30 | 1,123.20 | 1,123.20 | 1,123.20 | 196 |
| Oct 4, 2024 | 1,176.30 | 1,192.50 | 1,133.30 | 1,182.30 | 1,182.30 | 167 |
| Oct 3, 2024 | 1,192.00 | 1,200.00 | 1,169.00 | 1,176.30 | 1,176.30 | 249 |
| Oct 1, 2024 | 1,159.00 | 1,195.55 | 1,142.00 | 1,193.00 | 1,193.00 | 729 |
| Sep 30, 2024 | 1,192.65 | 1,192.65 | 1,142.00 | 1,142.00 | 1,142.00 | 164 |
| Sep 27, 2024 | 1,204.00 | 1,205.00 | 1,176.00 | 1,192.65 | 1,192.65 | 351 |
| Sep 26, 2024 | 1,215.00 | 1,219.00 | 1,188.85 | 1,205.00 | 1,205.00 | 166 |
| Sep 25, 2024 | 1,185.00 | 1,215.00 | 1,180.00 | 1,203.00 | 1,203.00 | 967 |
| Sep 24, 2024 | 1,190.00 | 1,219.00 | 1,176.00 | 1,176.00 | 1,176.00 | 59 |
| Sep 23, 2024 | 1,189.15 | 1,220.00 | 1,170.15 | 1,170.15 | 1,170.15 | 306 |
| Sep 20, 2024 | 1,190.00 | 1,236.95 | 1,180.00 | 1,189.15 | 1,189.15 | 564 |
| Sep 19, 2024 | 1,210.00 | 1,233.00 | 1,150.25 | 1,205.10 | 1,205.10 | 1,002 |
| Sep 18, 2024 | 1,213.90 | 1,231.00 | 1,205.05 | 1,210.75 | 1,210.75 | 523 |
| Sep 17, 2024 | 1,230.00 | 1,248.00 | 1,200.00 | 1,245.00 | 1,245.00 | 353 |
| Sep 16, 2024 | 1,235.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,539 |
| Sep 13, 2024 | 1,269.65 | 1,269.65 | 1,225.00 | 1,235.00 | 1,235.00 | 215 |
| Sep 12, 2024 | 1,269.95 | 1,269.95 | 1,175.00 | 1,215.00 | 1,215.00 | 173 |
| Sep 11, 2024 | 1,220.00 | 1,288.00 | 1,208.00 | 1,213.00 | 1,213.00 | 201 |
| Sep 10, 2024 | 1,230.00 | 1,239.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2,145 |
| Sep 9, 2024 | 1,238.00 | 1,261.00 | 1,210.00 | 1,236.40 | 1,236.40 | 1,719 |
| Sep 6, 2024 | 1,300.00 | 1,331.45 | 1,239.95 | 1,267.40 | 1,267.40 | 5,517 |
| Sep 5, 2024 | 1,241.90 | 1,316.75 | 1,241.90 | 1,293.00 | 1,293.00 | 9,548 |
| Sep 4, 2024 | 1,233.00 | 1,273.50 | 1,215.25 | 1,238.25 | 1,238.25 | 2,704 |
| Sep 3, 2024 | 1,239.95 | 1,262.45 | 1,217.85 | 1,231.95 | 1,231.95 | 605 |
| Sep 2, 2024 | 1,182.00 | 1,267.00 | 1,182.00 | 1,224.45 | 1,224.45 | 2,980 |
| Aug 30, 2024 | 1,240.90 | 1,263.20 | 1,215.20 | 1,226.00 | 1,226.00 | 2,229 |
| Aug 29, 2024 | 1,276.95 | 1,283.55 | 1,230.15 | 1,237.75 | 1,237.75 | 1,298 |
| Aug 28, 2024 | 1,180.55 | 1,296.40 | 1,180.55 | 1,247.90 | 1,247.90 | 8,189 |
| Aug 26, 2024 | 1,359.00 | 1,360.35 | 1,245.00 | 1,253.50 | 1,253.50 | 4,634 |
| Aug 23, 2024 | 1,299.90 | 1,368.00 | 1,251.95 | 1,333.65 | 1,333.65 | 8,996 |
| Aug 22, 2024 | 1,207.95 | 1,368.50 | 1,177.15 | 1,313.10 | 1,313.10 | 42,598 |
| Aug 21, 2024 | 1,012.70 | 1,197.10 | 1,012.30 | 1,197.10 | 1,197.10 | 38,740 |
| Aug 20, 2024 | 987.00 | 1,017.25 | 987.00 | 997.60 | 997.60 | 1,974 |
| Aug 19, 2024 | 970.00 | 1,008.00 | 970.00 | 1,000.50 | 1,000.50 | 3,186 |
| Aug 16, 2024 | 982.00 | 985.00 | 965.50 | 968.85 | 968.85 | 1,401 |
| Aug 14, 2024 | 941.00 | 969.75 | 930.00 | 958.10 | 958.10 | 3,881 |
| Aug 13, 2024 | 915.00 | 957.95 | 909.40 | 932.60 | 932.60 | 8,385 |
| Aug 12, 2024 | 915.85 | 915.90 | 899.90 | 915.90 | 915.90 | 281 |
| Aug 9, 2024 | 885.75 | 919.15 | 885.75 | 915.90 | 915.90 | 868 |
| Aug 8, 2024 | 895.90 | 897.55 | 870.95 | 875.20 | 875.20 | 721 |
| Aug 7, 2024 | 903.40 | 904.05 | 888.80 | 891.90 | 891.90 | 2,205 |
| Aug 6, 2024 | 895.05 | 910.30 | 895.00 | 898.75 | 898.75 | 2,589 |
| Aug 5, 2024 | 920.00 | 925.05 | 879.05 | 889.00 | 889.00 | 4,088 |
| Aug 2, 2024 | 933.65 | 943.00 | 927.65 | 934.85 | 934.85 | 397 |
| Aug 1, 2024 | 963.00 | 965.00 | 936.50 | 942.60 | 942.60 | 2,747 |
| Jul 31, 2024 | 922.80 | 992.00 | 918.00 | 957.80 | 957.80 | 10,978 |
| Jul 30, 2024 | 920.00 | 935.50 | 919.05 | 921.80 | 921.80 | 2,698 |
| Jul 29, 2024 | 970.00 | 970.00 | 921.00 | 926.95 | 926.95 | 735 |
| Jul 26, 2024 | 951.75 | 955.80 | 925.05 | 933.00 | 933.00 | 3,302 |
| Jul 25, 2024 | 979.00 | 979.00 | 937.90 | 951.75 | 951.75 | 1,053 |
| Jul 24, 2024 | 936.10 | 966.50 | 931.50 | 950.95 | 950.95 | 1,942 |
| Jul 23, 2024 | 930.00 | 943.00 | 902.45 | 930.55 | 930.55 | 2,038 |
| Jul 22, 2024 | 953.20 | 1,012.05 | 933.00 | 941.40 | 941.40 | 12,489 |
| Jul 19, 2024 | 977.00 | 977.00 | 940.20 | 953.75 | 953.75 | 1,064 |
| Jul 18, 2024 | 975.00 | 982.50 | 956.00 | 958.75 | 958.75 | 5,033 |
| Jul 16, 2024 | 985.00 | 1,005.00 | 977.30 | 979.65 | 979.65 | 2,883 |
| Jul 15, 2024 | 30.00 Dividend | |||||
| Jul 15, 2024 | 1,034.00 | 1,034.00 | 979.80 | 1,003.60 | 1,003.60 | 8,586 |
| Jul 12, 2024 | 1,034.35 | 1,071.10 | 1,034.35 | 1,049.50 | 1,019.50 | 10,089 |
| Jul 11, 2024 | 1,030.00 | 1,049.00 | 1,022.00 | 1,037.20 | 1,007.55 | 6,113 |
| Jul 10, 2024 | 1,051.00 | 1,051.00 | 1,004.00 | 1,021.45 | 992.25 | 2,525 |
| Jul 9, 2024 | 1,044.95 | 1,044.95 | 1,025.35 | 1,036.15 | 1,006.53 | 3,894 |
| Jul 8, 2024 | 1,015.45 | 1,042.00 | 1,007.45 | 1,031.50 | 1,002.01 | 2,517 |
| Jul 5, 2024 | 1,009.35 | 1,012.70 | 1,000.00 | 1,006.55 | 977.78 | 1,174 |
| Jul 4, 2024 | 1,002.00 | 1,008.00 | 996.05 | 1,000.50 | 971.90 | 3,591 |
| Jul 3, 2024 | 1,028.40 | 1,028.40 | 1,001.10 | 1,006.55 | 977.78 | 2,182 |
| Jul 2, 2024 | 1,022.25 | 1,042.15 | 994.95 | 1,001.35 | 972.73 | 7,821 |
| Jul 1, 2024 | 998.40 | 1,073.70 | 978.00 | 1,021.70 | 992.49 | 25,318 |
| Jun 28, 2024 | 980.05 | 988.75 | 974.25 | 978.80 | 950.82 | 918 |
| Jun 27, 2024 | 964.00 | 985.55 | 964.00 | 972.95 | 945.14 | 1,073 |
| Jun 26, 2024 | 1,000.00 | 1,000.00 | 966.95 | 970.95 | 943.20 | 4,816 |
| Jun 25, 2024 | 999.00 | 1,010.00 | 981.05 | 984.55 | 956.41 | 2,856 |
| Jun 24, 2024 | 958.00 | 995.80 | 954.00 | 989.40 | 961.12 | 6,623 |
| Jun 21, 2024 | 970.00 | 970.00 | 953.30 | 958.25 | 930.86 | 1,430 |
| Jun 20, 2024 | 975.00 | 992.20 | 954.00 | 955.70 | 928.38 | 6,305 |
| Jun 19, 2024 | 974.65 | 989.00 | 955.95 | 966.00 | 938.39 | 10,895 |
| Jun 18, 2024 | 961.00 | 971.25 | 955.25 | 966.50 | 938.87 | 1,421 |
| Jun 14, 2024 | 933.00 | 960.00 | 933.00 | 948.95 | 921.82 | 9,868 |
| Jun 13, 2024 | 948.00 | 948.00 | 927.05 | 934.95 | 908.22 | 2,438 |
| Jun 12, 2024 | 924.00 | 954.30 | 924.00 | 934.85 | 908.13 | 2,162 |
| Jun 11, 2024 | 925.00 | 940.00 | 923.65 | 927.30 | 900.79 | 859 |
| Jun 10, 2024 | 965.00 | 965.00 | 927.80 | 930.15 | 903.56 | 7,610 |
| Jun 7, 2024 | 883.10 | 977.70 | 870.05 | 956.15 | 928.82 | 11,486 |
| Jun 6, 2024 | 849.40 | 874.00 | 849.40 | 864.20 | 839.50 | 1,199 |
| Jun 5, 2024 | 801.00 | 845.40 | 801.00 | 839.75 | 815.75 | 2,898 |
| Jun 4, 2024 | 892.00 | 892.00 | 773.75 | 807.45 | 784.37 | 7,291 |
| Jun 3, 2024 | 896.00 | 901.45 | 860.55 | 872.50 | 847.56 | 2,388 |
| May 31, 2024 | 850.00 | 878.30 | 850.00 | 870.85 | 845.96 | 3,892 |
| May 30, 2024 | 891.65 | 900.50 | 860.00 | 869.30 | 844.45 | 2,556 |
| May 29, 2024 | 874.50 | 896.35 | 870.00 | 891.70 | 866.21 | 2,661 |
| May 28, 2024 | 910.00 | 910.00 | 870.95 | 875.40 | 850.38 | 6,163 |
| May 27, 2024 | 929.00 | 930.50 | 901.80 | 907.05 | 881.12 | 5,882 |
| May 24, 2024 | 941.15 | 944.85 | 925.00 | 930.25 | 903.66 | 1,290 |
| May 23, 2024 | 949.00 | 968.00 | 935.00 | 937.65 | 910.85 | 4,823 |
| May 22, 2024 | 947.55 | 955.75 | 935.50 | 952.90 | 925.66 | 1,413 |
| May 21, 2024 | 941.00 | 957.45 | 939.90 | 942.05 | 915.12 | 4,634 |
| May 17, 2024 | 932.00 | 951.95 | 923.95 | 929.45 | 902.88 | 6,191 |
| May 16, 2024 | 966.95 | 985.70 | 927.00 | 935.00 | 908.27 | 4,200 |
| May 15, 2024 | 943.95 | 964.75 | 943.95 | 955.25 | 927.94 | 1,907 |
| May 14, 2024 | 934.95 | 976.90 | 934.95 | 940.80 | 913.91 | 2,074 |
| May 13, 2024 | 964.05 | 968.00 | 910.35 | 919.10 | 892.83 | 2,879 |
| May 10, 2024 | 962.45 | 976.90 | 927.25 | 945.15 | 918.13 | 4,632 |
| May 9, 2024 | 856.10 | 989.45 | 856.10 | 921.00 | 894.67 | 2,050 |
| May 8, 2024 | 998.00 | 1,015.00 | 955.90 | 963.75 | 936.20 | 10,249 |
| May 7, 2024 | 1,039.10 | 1,062.25 | 995.80 | 1,003.25 | 974.57 | 9,079 |
| May 6, 2024 | 1,066.05 | 1,092.20 | 991.75 | 1,035.75 | 1,006.14 | 63,050 |
| May 3, 2024 | 854.40 | 1,021.40 | 844.45 | 1,021.40 | 992.20 | 75,534 |
| May 2, 2024 | 848.50 | 853.25 | 841.50 | 851.20 | 826.87 | 1,796 |
| Apr 30, 2024 | 850.30 | 850.35 | 844.75 | 848.70 | 824.44 | 716 |
| Apr 29, 2024 | 848.40 | 854.85 | 831.10 | 845.45 | 821.28 | 1,821 |
| Apr 26, 2024 | 839.30 | 847.45 | 831.10 | 832.95 | 809.14 | 2,760 |
| Apr 25, 2024 | 807.75 | 852.00 | 807.75 | 842.25 | 818.17 | 3,415 |
| Apr 24, 2024 | 837.15 | 845.00 | 822.75 | 829.65 | 805.93 | 4,042 |
| Apr 23, 2024 | 779.55 | 864.75 | 779.55 | 838.90 | 814.92 | 6,586 |
| Apr 22, 2024 | 777.10 | 785.80 | 775.05 | 782.25 | 759.89 | 312 |
| Apr 19, 2024 | 758.45 | 780.00 | 753.45 | 776.65 | 754.45 | 1,214 |
| Apr 18, 2024 | 752.20 | 775.00 | 752.20 | 765.05 | 743.18 | 2,049 |
| Apr 16, 2024 | 756.35 | 765.25 | 741.90 | 755.75 | 734.15 | 1,310 |
| Apr 15, 2024 | 757.00 | 760.55 | 739.30 | 749.20 | 727.78 | 1,763 |
| Apr 12, 2024 | 770.00 | 783.00 | 755.30 | 762.80 | 741.00 | 1,561 |
| Apr 10, 2024 | 765.65 | 785.00 | 764.45 | 771.65 | 749.59 | 323 |
| Apr 9, 2024 | 775.55 | 775.65 | 753.00 | 766.55 | 744.64 | 510 |
| Apr 8, 2024 | 783.00 | 784.00 | 760.40 | 767.85 | 745.90 | 615 |
| Apr 5, 2024 | 764.70 | 776.00 | 763.40 | 771.15 | 749.11 | 1,410 |
| Apr 4, 2024 | 771.95 | 775.10 | 754.10 | 763.25 | 741.43 | 4,787 |
| Apr 3, 2024 | 743.05 | 750.90 | 718.95 | 748.90 | 727.49 | 2,256 |
| Apr 2, 2024 | 740.80 | 760.00 | 738.30 | 743.40 | 722.15 | 5,093 |
| Apr 1, 2024 | 712.85 | 742.45 | 712.85 | 740.80 | 719.62 | 198 |
| Mar 28, 2024 | 728.25 | 731.70 | 708.00 | 712.85 | 692.47 | 1,373 |
| Mar 27, 2024 | 737.80 | 740.80 | 727.00 | 727.85 | 707.04 | 557 |
| Mar 26, 2024 | 750.00 | 755.50 | 731.35 | 734.25 | 713.26 | 1,798 |
| Mar 22, 2024 | 740.00 | 755.00 | 735.45 | 752.40 | 730.89 | 1,356 |
| Mar 21, 2024 | 727.40 | 740.00 | 726.00 | 739.50 | 718.36 | 1,281 |
| Mar 20, 2024 | 721.50 | 727.00 | 714.50 | 723.95 | 703.26 | 2,784 |
| Mar 19, 2024 | 708.20 | 754.85 | 706.95 | 713.00 | 692.62 | 1,808 |
| Mar 18, 2024 | 691.00 | 712.65 | 686.55 | 706.30 | 686.11 | 1,005 |
| Mar 15, 2024 | 687.25 | 702.60 | 680.30 | 685.15 | 665.57 | 1,481 |
| Mar 14, 2024 | 657.30 | 694.80 | 650.00 | 686.75 | 667.12 | 1,788 |
| Mar 13, 2024 | 702.40 | 702.40 | 645.45 | 650.30 | 631.71 | 770 |
| Mar 12, 2024 | 727.35 | 727.35 | 690.10 | 695.50 | 675.62 | 1,166 |
| Mar 11, 2024 | 738.75 | 750.00 | 716.95 | 720.80 | 700.20 | 1,083 |
| Mar 7, 2024 | 754.85 | 754.85 | 739.45 | 743.15 | 721.91 | 234 |
| Mar 6, 2024 | 784.60 | 820.00 | 727.70 | 732.60 | 711.66 | 2,392 |
| Mar 5, 2024 | 776.75 | 779.45 | 753.65 | 764.05 | 742.21 | 1,500 |
| Mar 4, 2024 | 787.65 | 787.65 | 761.80 | 771.40 | 749.35 | 1,406 |
| Mar 1, 2024 | 768.25 | 770.40 | 757.35 | 760.65 | 738.91 | 393 |
| Feb 29, 2024 | 768.40 | 772.60 | 750.00 | 756.15 | 734.54 | 3,441 |
| Feb 28, 2024 | 785.00 | 788.70 | 755.40 | 762.60 | 740.80 | 2,954 |
| Feb 27, 2024 | 795.30 | 798.65 | 780.00 | 783.00 | 760.62 | 833 |
| Feb 26, 2024 | 797.95 | 821.10 | 780.15 | 785.35 | 762.90 | 3,177 |
| Feb 23, 2024 | 791.05 | 825.50 | 791.05 | 802.55 | 779.61 | 1,795 |
| Feb 22, 2024 | 805.65 | 814.00 | 788.00 | 790.30 | 767.71 | 1,666 |
| Feb 21, 2024 | 811.00 | 812.00 | 796.80 | 799.00 | 776.16 | 1,248 |
| Feb 20, 2024 | 813.60 | 815.70 | 805.00 | 806.30 | 783.25 | 2,341 |
| Feb 19, 2024 | 814.85 | 818.75 | 805.20 | 810.80 | 787.62 | 547 |
| Feb 16, 2024 | 822.00 | 829.20 | 807.70 | 810.95 | 787.77 | 3,825 |
| Feb 15, 2024 | 809.00 | 836.05 | 803.20 | 820.55 | 797.09 | 2,384 |
| Feb 14, 2024 | 807.00 | 833.90 | 782.45 | 803.25 | 780.29 | 5,258 |
| Feb 13, 2024 | 787.00 | 809.75 | 771.30 | 804.35 | 781.36 | 3,186 |
| Feb 12, 2024 | 867.75 | 867.75 | 783.95 | 790.00 | 767.42 | 4,961 |
| Feb 9, 2024 | 861.55 | 876.60 | 853.50 | 868.65 | 843.82 | 1,043 |
| Feb 8, 2024 | 867.85 | 875.05 | 849.00 | 854.75 | 830.32 | 1,020 |
| Feb 7, 2024 | 880.20 | 880.20 | 863.35 | 867.15 | 842.36 | 152 |
| Feb 6, 2024 | 880.90 | 886.40 | 864.95 | 871.50 | 846.59 | 608 |
| Feb 5, 2024 | 857.70 | 891.60 | 857.70 | 878.05 | 852.95 | 885 |
| Feb 2, 2024 | 878.75 | 886.05 | 872.40 | 875.15 | 850.13 | 851 |
| Feb 1, 2024 | 883.35 | 883.35 | 867.50 | 874.60 | 849.60 | 432 |
| Jan 31, 2024 | 883.15 | 894.45 | 869.55 | 871.45 | 846.54 | 1,396 |
| Jan 30, 2024 | 904.35 | 919.40 | 826.00 | 868.70 | 843.87 | 8,133 |
| Jan 29, 2024 | 872.35 | 883.00 | 871.00 | 876.95 | 851.88 | 1,450 |
| Jan 25, 2024 | 870.00 | 892.50 | 869.80 | 878.05 | 852.95 | 609 |
| Jan 24, 2024 | 836.60 | 873.70 | 824.00 | 870.20 | 845.33 | 576 |
| Jan 23, 2024 | 875.45 | 882.50 | 835.00 | 837.60 | 813.66 | 2,082 |
| Jan 19, 2024 | 902.75 | 905.10 | 872.00 | 883.90 | 858.63 | 1,006 |
| Jan 17, 2024 | 899.05 | 907.00 | 873.00 | 880.90 | 855.72 | 3,677 |
| Jan 16, 2024 | 928.95 | 928.95 | 896.35 | 909.65 | 883.65 | 1,469 |
| Jan 15, 2024 | 881.95 | 944.60 | 851.95 | 912.70 | 886.61 | 9,402 |
| Jan 12, 2024 | 871.05 | 874.65 | 863.35 | 866.60 | 841.83 | 809 |
| Jan 11, 2024 | 863.05 | 865.15 | 855.45 | 862.20 | 837.55 | 336 |
| Jan 10, 2024 | 879.90 | 879.90 | 856.85 | 857.90 | 833.38 | 363 |