518.10
+6.85
+(1.34%)
At close: 3:29:58 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 31, 2025 | 509.55 | 521.85 | 509.30 | 518.10 | 518.10 | 71,812 |
| Jan 29, 2025 | 505.55 | 527.60 | 505.55 | 524.50 | 524.50 | 7,146 |
| Jan 28, 2025 | 505.60 | 520.35 | 501.65 | 513.75 | 513.75 | 11,157 |
| Jan 27, 2025 | 510.60 | 516.90 | 499.40 | 515.15 | 515.15 | 11,134 |
| Jan 24, 2025 | 518.00 | 523.35 | 513.85 | 514.85 | 514.85 | 3,426 |
| Jan 23, 2025 | 530.70 | 530.70 | 505.00 | 518.20 | 518.20 | 4,053 |
| Jan 22, 2025 | 539.00 | 539.00 | 509.00 | 520.25 | 520.25 | 5,433 |
| Jan 21, 2025 | 524.95 | 530.30 | 510.30 | 513.80 | 513.80 | 7,803 |
| Jan 20, 2025 | 528.35 | 529.10 | 516.85 | 525.25 | 525.25 | 3,912 |
| Jan 17, 2025 | 526.25 | 535.65 | 520.85 | 523.80 | 523.80 | 3,019 |
| Jan 16, 2025 | 527.05 | 531.40 | 518.45 | 528.45 | 528.45 | 5,989 |
| Jan 15, 2025 | 540.65 | 540.65 | 521.35 | 527.30 | 527.30 | 5,527 |
| Jan 14, 2025 | 537.55 | 537.95 | 500.00 | 529.75 | 529.75 | 36,059 |
| Jan 13, 2025 | 556.55 | 571.95 | 548.30 | 550.10 | 550.10 | 4,888 |
| Jan 10, 2025 | 568.25 | 573.50 | 557.65 | 567.20 | 567.20 | 14,886 |
| Jan 9, 2025 | 575.45 | 576.90 | 563.05 | 568.85 | 568.85 | 4,313 |
| Jan 8, 2025 | 599.00 | 599.00 | 570.55 | 575.25 | 575.25 | 7,075 |
| Jan 7, 2025 | 581.40 | 594.65 | 575.40 | 589.70 | 589.70 | 10,884 |
| Jan 6, 2025 | 591.00 | 602.90 | 578.55 | 583.25 | 583.25 | 5,901 |
| Jan 3, 2025 | 590.00 | 600.00 | 585.00 | 592.40 | 592.40 | 6,340 |
| Jan 2, 2025 | 596.25 | 597.60 | 580.20 | 590.15 | 590.15 | 3,330 |
| Jan 1, 2025 | 576.85 | 592.45 | 572.15 | 589.25 | 589.25 | 7,334 |
| Dec 31, 2024 | 562.00 | 580.55 | 562.00 | 576.85 | 576.85 | 6,666 |
| Dec 30, 2024 | 582.90 | 587.95 | 553.95 | 560.90 | 560.90 | 21,961 |
| Dec 27, 2024 | 594.95 | 594.95 | 572.00 | 579.05 | 579.05 | 3,483 |
| Dec 26, 2024 | 590.00 | 591.50 | 571.25 | 573.45 | 573.45 | 8,939 |
| Dec 24, 2024 | 579.55 | 588.35 | 563.30 | 586.85 | 586.85 | 14,726 |
| Dec 23, 2024 | 605.60 | 606.75 | 575.00 | 578.40 | 578.40 | 7,608 |
| Dec 20, 2024 | 629.85 | 629.85 | 600.00 | 602.00 | 602.00 | 15,476 |
| Dec 19, 2024 | 620.05 | 623.05 | 606.55 | 617.65 | 617.65 | 10,918 |
| Dec 18, 2024 | 627.85 | 629.90 | 623.00 | 625.70 | 625.70 | 4,515 |
| Dec 17, 2024 | 626.55 | 639.00 | 618.50 | 626.35 | 626.35 | 28,238 |
| Dec 16, 2024 | 597.95 | 614.90 | 596.30 | 612.25 | 612.25 | 10,873 |
| Dec 13, 2024 | 600.00 | 600.90 | 588.05 | 595.40 | 595.40 | 10,062 |
| Dec 12, 2024 | 609.50 | 612.80 | 595.00 | 600.60 | 600.60 | 3,694 |
| Dec 11, 2024 | 610.10 | 611.40 | 598.95 | 609.25 | 609.25 | 7,146 |
| Dec 10, 2024 | 594.55 | 621.00 | 588.20 | 598.75 | 598.75 | 30,578 |
| Dec 9, 2024 | 590.85 | 596.90 | 578.55 | 582.85 | 582.85 | 3,584 |
| Dec 6, 2024 | 570.30 | 593.90 | 570.30 | 588.20 | 588.20 | 5,651 |
| Dec 5, 2024 | 587.00 | 587.00 | 572.65 | 573.90 | 573.90 | 10,196 |
| Dec 4, 2024 | 568.30 | 580.45 | 564.40 | 578.45 | 578.45 | 4,082 |
| Dec 3, 2024 | 584.70 | 584.70 | 551.90 | 565.75 | 565.75 | 11,143 |
| Dec 2, 2024 | 555.85 | 561.60 | 536.85 | 559.55 | 559.55 | 8,198 |
| Nov 29, 2024 | 577.25 | 577.25 | 551.40 | 552.85 | 552.85 | 12,459 |
| Nov 28, 2024 | 565.00 | 573.90 | 558.30 | 565.90 | 565.90 | 10,398 |
| Nov 27, 2024 | 570.00 | 570.00 | 553.15 | 560.00 | 560.00 | 8,691 |
| Nov 26, 2024 | 543.05 | 562.55 | 534.65 | 560.20 | 560.20 | 22,734 |
| Nov 25, 2024 | 579.55 | 588.45 | 570.65 | 573.35 | 573.35 | 5,260 |
| Nov 22, 2024 | 570.00 | 570.00 | 552.50 | 566.80 | 566.80 | 5,925 |
| Nov 21, 2024 | 581.60 | 587.35 | 558.30 | 561.75 | 561.75 | 23,091 |
| Nov 19, 2024 | 621.50 | 621.50 | 577.60 | 581.85 | 581.85 | 7,457 |
| Nov 18, 2024 | 614.05 | 614.05 | 590.55 | 601.00 | 601.00 | 11,763 |
| Nov 14, 2024 | 588.45 | 615.00 | 588.45 | 599.95 | 599.95 | 11,416 |
| Nov 13, 2024 | 599.00 | 600.00 | 581.95 | 588.65 | 588.65 | 22,178 |
| Nov 12, 2024 | 601.05 | 615.00 | 600.10 | 602.55 | 602.55 | 10,482 |
| Nov 11, 2024 | 613.55 | 622.60 | 607.20 | 609.55 | 609.55 | 18,270 |
| Nov 8, 2024 | 628.15 | 637.80 | 614.90 | 616.20 | 616.20 | 17,873 |
| Nov 7, 2024 | 669.90 | 669.90 | 621.55 | 627.60 | 627.60 | 16,952 |
| Nov 6, 2024 | 648.90 | 682.50 | 642.05 | 668.70 | 668.70 | 19,319 |
| Nov 4, 2024 | 669.95 | 669.95 | 634.00 | 636.05 | 636.05 | 11,662 |
| Nov 1, 2024 | 661.90 | 680.00 | 651.55 | 660.35 | 660.35 | 3,128 |
| Oct 31, 2024 | 646.45 | 660.05 | 641.55 | 658.85 | 658.85 | 6,647 |
| Oct 29, 2024 | 617.05 | 629.40 | 614.95 | 627.70 | 627.70 | 9,402 |
| Oct 28, 2024 | 623.05 | 636.85 | 614.35 | 631.75 | 631.75 | 15,982 |
| Oct 25, 2024 | 633.60 | 647.30 | 617.00 | 623.45 | 623.45 | 27,385 |
| Oct 24, 2024 | 650.10 | 651.10 | 635.45 | 645.10 | 645.10 | 8,918 |
| Oct 23, 2024 | 644.85 | 660.35 | 634.55 | 651.40 | 651.40 | 15,978 |
| Oct 22, 2024 | 670.85 | 670.85 | 638.55 | 643.55 | 643.55 | 32,032 |
| Oct 21, 2024 | 702.85 | 702.85 | 666.55 | 672.50 | 672.50 | 20,310 |
| Oct 18, 2024 | 680.60 | 704.90 | 670.00 | 698.65 | 698.65 | 9,391 |
| Oct 17, 2024 | 690.55 | 701.95 | 674.60 | 685.35 | 685.35 | 18,153 |
| Oct 16, 2024 | 712.15 | 716.00 | 687.00 | 691.40 | 691.40 | 12,453 |
| Oct 15, 2024 | 702.05 | 715.00 | 688.95 | 712.15 | 712.15 | 19,415 |
| Oct 14, 2024 | 703.90 | 721.40 | 692.65 | 701.10 | 701.10 | 21,302 |
| Oct 11, 2024 | 719.60 | 728.90 | 690.30 | 694.65 | 694.65 | 49,975 |
| Oct 10, 2024 | 665.50 | 722.00 | 659.75 | 716.30 | 716.30 | 113,205 |
| Oct 9, 2024 | 657.45 | 668.90 | 642.00 | 665.45 | 665.45 | 17,249 |
| Oct 8, 2024 | 621.00 | 652.00 | 621.00 | 643.70 | 643.70 | 17,283 |
| Oct 7, 2024 | 623.60 | 637.90 | 600.60 | 634.00 | 634.00 | 31,853 |
| Oct 4, 2024 | 638.85 | 642.90 | 614.50 | 623.60 | 623.60 | 20,664 |
| Oct 3, 2024 | 638.05 | 643.90 | 626.95 | 632.05 | 632.05 | 8,881 |
| Oct 1, 2024 | 654.85 | 657.00 | 635.55 | 649.00 | 649.00 | 41,497 |
| Sep 30, 2024 | 634.90 | 658.00 | 628.95 | 645.25 | 645.25 | 38,745 |
| Sep 27, 2024 | 624.30 | 647.35 | 619.60 | 621.95 | 621.95 | 40,463 |
| Sep 26, 2024 | 600.95 | 639.90 | 596.75 | 620.10 | 620.10 | 25,677 |
| Sep 25, 2024 | 588.00 | 599.65 | 579.05 | 595.40 | 595.40 | 13,649 |
| Sep 24, 2024 | 605.80 | 608.90 | 582.00 | 584.45 | 584.45 | 11,599 |
| Sep 23, 2024 | 602.90 | 612.85 | 586.50 | 605.80 | 605.80 | 23,514 |
| Sep 20, 2024 | 574.90 | 610.85 | 563.00 | 606.55 | 606.55 | 15,374 |
| Sep 19, 2024 | 1.00 Dividend | |||||
| Sep 19, 2024 | 598.00 | 602.95 | 566.10 | 569.95 | 569.95 | 24,065 |
| Sep 18, 2024 | 591.85 | 603.85 | 586.40 | 599.10 | 598.10 | 11,010 |
| Sep 17, 2024 | 596.45 | 619.90 | 593.35 | 598.85 | 597.85 | 18,788 |
| Sep 16, 2024 | 580.85 | 594.75 | 576.05 | 586.40 | 585.42 | 15,563 |
| Sep 13, 2024 | 575.90 | 588.00 | 566.45 | 575.40 | 574.44 | 9,502 |
| Sep 12, 2024 | 562.00 | 577.00 | 555.55 | 574.60 | 573.64 | 11,730 |
| Sep 11, 2024 | 574.90 | 574.90 | 553.95 | 557.90 | 556.97 | 19,046 |
| Sep 10, 2024 | 568.40 | 580.80 | 565.20 | 569.65 | 568.70 | 5,312 |
| Sep 9, 2024 | 555.55 | 570.35 | 548.95 | 559.35 | 558.42 | 6,044 |
| Sep 6, 2024 | 575.55 | 575.55 | 555.55 | 560.60 | 559.66 | 14,163 |
| Sep 5, 2024 | 572.55 | 587.35 | 567.00 | 569.75 | 568.80 | 5,833 |
| Sep 4, 2024 | 568.15 | 589.50 | 564.25 | 579.25 | 578.28 | 10,779 |
| Sep 3, 2024 | 578.45 | 582.00 | 569.55 | 573.80 | 572.84 | 11,271 |
| Sep 2, 2024 | 564.00 | 575.55 | 557.20 | 570.55 | 569.60 | 13,165 |
| Aug 30, 2024 | 560.00 | 576.45 | 554.05 | 570.85 | 569.90 | 8,230 |
| Aug 29, 2024 | 565.20 | 570.55 | 550.00 | 552.00 | 551.08 | 22,207 |
| Aug 28, 2024 | 579.65 | 580.80 | 567.55 | 571.60 | 570.65 | 4,525 |
| Aug 26, 2024 | 591.30 | 601.00 | 571.80 | 595.40 | 594.41 | 20,688 |
| Aug 23, 2024 | 608.90 | 612.00 | 584.55 | 591.95 | 590.96 | 4,706 |
| Aug 22, 2024 | 597.10 | 609.90 | 589.25 | 602.10 | 601.09 | 12,253 |
| Aug 21, 2024 | 598.00 | 598.00 | 584.55 | 587.20 | 586.22 | 3,960 |
| Aug 20, 2024 | 601.00 | 609.90 | 580.00 | 588.55 | 587.57 | 15,457 |
| Aug 19, 2024 | 592.90 | 608.90 | 581.00 | 604.05 | 603.04 | 5,842 |
| Aug 16, 2024 | 563.90 | 595.85 | 558.90 | 591.15 | 590.16 | 18,633 |
| Aug 14, 2024 | 565.55 | 566.05 | 555.00 | 560.15 | 559.22 | 4,912 |
| Aug 13, 2024 | 582.55 | 588.35 | 560.80 | 564.05 | 563.11 | 20,262 |
| Aug 12, 2024 | 544.10 | 586.85 | 541.30 | 582.55 | 581.58 | 35,289 |
| Aug 9, 2024 | 594.00 | 594.00 | 543.45 | 547.30 | 546.39 | 26,736 |
| Aug 8, 2024 | 557.95 | 597.95 | 549.55 | 564.00 | 563.06 | 42,948 |
| Aug 7, 2024 | 561.20 | 567.65 | 535.25 | 550.20 | 549.28 | 56,506 |
| Aug 6, 2024 | 601.15 | 620.00 | 550.10 | 561.25 | 560.31 | 31,061 |
| Aug 5, 2024 | 620.60 | 626.75 | 599.00 | 609.15 | 608.13 | 35,534 |
| Aug 2, 2024 | 620.00 | 645.50 | 620.00 | 641.60 | 640.53 | 16,066 |
| Aug 1, 2024 | 648.95 | 653.85 | 626.25 | 631.25 | 630.20 | 7,630 |
| Jul 31, 2024 | 656.05 | 665.40 | 640.10 | 642.45 | 641.38 | 22,588 |
| Jul 30, 2024 | 650.00 | 665.45 | 650.00 | 659.15 | 658.05 | 9,883 |
| Jul 29, 2024 | 660.90 | 668.90 | 652.55 | 656.30 | 655.20 | 5,272 |
| Jul 26, 2024 | 666.80 | 670.85 | 658.75 | 665.65 | 664.54 | 10,069 |
| Jul 25, 2024 | 653.55 | 667.65 | 646.70 | 653.00 | 651.91 | 9,594 |
| Jul 24, 2024 | 694.00 | 694.00 | 660.00 | 663.05 | 661.94 | 23,166 |
| Jul 23, 2024 | 645.25 | 691.95 | 622.50 | 685.70 | 684.56 | 40,078 |
| Jul 22, 2024 | 631.85 | 647.25 | 615.95 | 641.55 | 640.48 | 10,589 |
| Jul 19, 2024 | 674.45 | 674.45 | 618.45 | 640.65 | 639.58 | 34,632 |
| Jul 18, 2024 | 669.90 | 677.20 | 646.85 | 674.90 | 673.77 | 23,449 |
| Jul 16, 2024 | 668.75 | 673.00 | 657.55 | 668.55 | 667.43 | 23,965 |
| Jul 15, 2024 | 664.60 | 672.90 | 654.70 | 670.20 | 669.08 | 38,229 |
| Jul 12, 2024 | 629.00 | 687.35 | 629.00 | 654.25 | 653.16 | 127,080 |
| Jul 11, 2024 | 615.15 | 625.90 | 609.50 | 623.70 | 622.66 | 13,510 |
| Jul 10, 2024 | 626.70 | 631.45 | 602.30 | 611.80 | 610.78 | 23,340 |
| Jul 9, 2024 | 590.55 | 638.50 | 588.05 | 627.80 | 626.75 | 56,371 |
| Jul 8, 2024 | 599.00 | 611.00 | 589.00 | 600.50 | 599.50 | 10,980 |
| Jul 5, 2024 | 598.05 | 605.80 | 590.00 | 596.90 | 595.90 | 28,813 |
| Jul 4, 2024 | 612.90 | 612.90 | 595.50 | 598.00 | 597.00 | 9,572 |
| Jul 3, 2024 | 613.85 | 613.95 | 601.30 | 603.30 | 602.29 | 14,967 |
| Jul 2, 2024 | 603.90 | 611.85 | 595.00 | 605.45 | 604.44 | 35,242 |
| Jul 1, 2024 | 581.40 | 601.75 | 580.55 | 593.65 | 592.66 | 19,335 |
| Jun 28, 2024 | 585.70 | 592.15 | 577.00 | 581.20 | 580.23 | 20,118 |
| Jun 27, 2024 | 590.65 | 595.55 | 577.95 | 585.65 | 584.67 | 24,112 |
| Jun 26, 2024 | 549.90 | 619.80 | 546.00 | 588.30 | 587.32 | 119,408 |
| Jun 25, 2024 | 539.80 | 545.00 | 532.50 | 544.00 | 543.09 | 17,697 |
| Jun 24, 2024 | 532.65 | 537.90 | 523.20 | 530.35 | 529.46 | 6,238 |
| Jun 21, 2024 | 534.00 | 537.60 | 528.60 | 530.00 | 529.12 | 11,792 |
| Jun 20, 2024 | 530.00 | 540.05 | 527.55 | 531.45 | 530.56 | 14,597 |
| Jun 19, 2024 | 549.90 | 549.90 | 529.00 | 529.95 | 529.07 | 7,056 |
| Jun 18, 2024 | 530.00 | 541.95 | 528.35 | 530.90 | 530.01 | 16,948 |
| Jun 14, 2024 | 542.50 | 550.65 | 535.55 | 537.85 | 536.95 | 4,450 |
| Jun 13, 2024 | 568.90 | 568.90 | 540.65 | 542.50 | 541.59 | 13,480 |
| Jun 12, 2024 | 548.00 | 568.75 | 548.00 | 561.25 | 560.31 | 22,206 |
| Jun 11, 2024 | 530.00 | 552.50 | 528.00 | 543.70 | 542.79 | 16,519 |
| Jun 10, 2024 | 536.00 | 543.90 | 528.05 | 530.75 | 529.86 | 18,341 |
| Jun 7, 2024 | 518.90 | 539.00 | 514.85 | 536.45 | 535.55 | 8,097 |
| Jun 6, 2024 | 508.00 | 527.90 | 508.00 | 518.45 | 517.58 | 7,895 |
| Jun 5, 2024 | 500.40 | 520.05 | 495.10 | 507.55 | 506.70 | 14,673 |
| Jun 4, 2024 | 510.00 | 512.75 | 460.90 | 503.15 | 502.31 | 24,926 |
| Jun 3, 2024 | 516.45 | 527.05 | 497.00 | 499.65 | 498.82 | 25,195 |
| May 31, 2024 | 491.00 | 509.80 | 486.30 | 506.20 | 505.36 | 10,171 |
| May 30, 2024 | 498.05 | 504.05 | 481.75 | 491.55 | 490.73 | 26,387 |
| May 29, 2024 | 504.95 | 523.00 | 490.80 | 499.70 | 498.87 | 35,611 |
| May 28, 2024 | 499.55 | 524.00 | 497.55 | 505.85 | 505.01 | 10,382 |
| May 27, 2024 | 500.85 | 517.00 | 493.00 | 495.95 | 495.12 | 20,950 |
| May 24, 2024 | 521.00 | 525.95 | 501.00 | 503.50 | 502.66 | 20,592 |
| May 23, 2024 | 536.15 | 536.15 | 517.20 | 519.65 | 518.78 | 2,517 |
| May 22, 2024 | 517.05 | 527.90 | 511.60 | 525.60 | 524.72 | 8,678 |
| May 21, 2024 | 522.25 | 537.45 | 516.60 | 518.10 | 517.24 | 13,902 |
| May 17, 2024 | 536.95 | 537.15 | 521.00 | 523.20 | 522.33 | 10,645 |
| May 16, 2024 | 539.60 | 541.50 | 529.55 | 533.35 | 532.46 | 2,909 |
| May 15, 2024 | 558.95 | 558.95 | 535.55 | 537.25 | 536.35 | 2,897 |
| May 14, 2024 | 551.40 | 554.95 | 540.10 | 548.85 | 547.93 | 2,803 |
| May 13, 2024 | 553.55 | 555.90 | 534.95 | 537.45 | 536.55 | 5,454 |
| May 10, 2024 | 557.50 | 568.85 | 551.55 | 555.85 | 554.92 | 6,516 |
| May 9, 2024 | 566.00 | 566.00 | 547.65 | 557.45 | 556.52 | 4,326 |
| May 8, 2024 | 555.95 | 565.80 | 551.55 | 558.50 | 557.57 | 3,176 |
| May 7, 2024 | 555.60 | 568.00 | 553.05 | 556.55 | 555.62 | 3,919 |
| May 6, 2024 | 578.00 | 584.00 | 560.95 | 565.60 | 564.66 | 17,097 |
| May 3, 2024 | 576.85 | 583.85 | 571.05 | 581.85 | 580.88 | 9,095 |
| May 2, 2024 | 575.25 | 584.55 | 571.10 | 578.60 | 577.63 | 3,452 |
| Apr 30, 2024 | 579.90 | 585.90 | 572.05 | 574.25 | 573.29 | 5,618 |
| Apr 29, 2024 | 586.85 | 595.00 | 574.55 | 579.05 | 578.08 | 9,914 |
| Apr 26, 2024 | 582.95 | 583.25 | 572.15 | 576.75 | 575.79 | 11,535 |
| Apr 25, 2024 | 584.75 | 585.20 | 575.00 | 577.65 | 576.69 | 11,593 |
| Apr 24, 2024 | 594.75 | 594.75 | 578.30 | 580.70 | 579.73 | 24,249 |
| Apr 23, 2024 | 575.15 | 599.00 | 575.15 | 578.90 | 577.93 | 32,524 |
| Apr 22, 2024 | 575.90 | 582.90 | 569.00 | 575.45 | 574.49 | 13,047 |
| Apr 19, 2024 | 553.40 | 577.65 | 545.60 | 567.50 | 566.55 | 16,455 |
| Apr 18, 2024 | 551.15 | 567.90 | 551.15 | 560.35 | 559.41 | 3,102 |
| Apr 16, 2024 | 551.30 | 567.55 | 551.30 | 559.70 | 558.77 | 2,286 |
| Apr 15, 2024 | 559.95 | 571.00 | 541.95 | 561.40 | 560.46 | 8,051 |
| Apr 12, 2024 | 585.10 | 586.90 | 563.95 | 567.30 | 566.35 | 3,919 |
| Apr 10, 2024 | 582.55 | 584.45 | 572.45 | 578.80 | 577.83 | 7,179 |
| Apr 9, 2024 | 592.80 | 592.80 | 572.25 | 577.15 | 576.19 | 4,301 |
| Apr 8, 2024 | 588.45 | 588.45 | 577.00 | 581.15 | 580.18 | 6,578 |
| Apr 5, 2024 | 588.75 | 588.75 | 571.50 | 574.85 | 573.89 | 15,294 |
| Apr 4, 2024 | 600.50 | 600.75 | 575.00 | 586.25 | 585.27 | 40,785 |
| Apr 3, 2024 | 563.75 | 575.00 | 555.55 | 573.30 | 572.34 | 3,931 |
| Apr 2, 2024 | 537.15 | 564.65 | 537.15 | 556.10 | 555.17 | 12,192 |
| Apr 1, 2024 | 518.10 | 545.00 | 518.10 | 538.10 | 537.20 | 2,969 |
| Mar 28, 2024 | 529.75 | 532.65 | 513.55 | 518.90 | 518.03 | 10,327 |
| Mar 27, 2024 | 521.05 | 539.80 | 515.55 | 519.80 | 518.93 | 23,423 |
| Mar 26, 2024 | 544.75 | 544.75 | 520.95 | 527.95 | 527.07 | 21,258 |
| Mar 22, 2024 | 538.60 | 540.00 | 533.80 | 537.10 | 536.20 | 2,097 |
| Mar 21, 2024 | 536.70 | 542.90 | 534.05 | 536.35 | 535.45 | 21,343 |
| Mar 20, 2024 | 536.00 | 545.85 | 519.05 | 538.55 | 537.65 | 11,670 |
| Mar 19, 2024 | 530.00 | 542.35 | 526.00 | 535.00 | 534.11 | 9,361 |
| Mar 18, 2024 | 517.50 | 543.75 | 517.50 | 535.80 | 534.91 | 33,786 |
| Mar 15, 2024 | 516.75 | 519.75 | 498.80 | 516.55 | 515.69 | 15,955 |
| Mar 14, 2024 | 475.00 | 497.75 | 467.95 | 493.05 | 492.23 | 74,132 |
| Mar 13, 2024 | 520.60 | 529.15 | 485.40 | 503.20 | 502.36 | 60,966 |
| Mar 12, 2024 | 529.30 | 535.00 | 514.90 | 521.30 | 520.43 | 21,042 |
| Mar 11, 2024 | 555.10 | 562.90 | 529.30 | 535.05 | 534.16 | 19,415 |
| Mar 7, 2024 | 556.90 | 556.90 | 539.95 | 550.85 | 549.93 | 23,349 |
| Mar 6, 2024 | 540.75 | 548.10 | 531.05 | 539.70 | 538.80 | 11,489 |
| Mar 5, 2024 | 555.25 | 560.00 | 546.75 | 551.10 | 550.18 | 14,680 |
| Mar 4, 2024 | 565.25 | 574.90 | 550.95 | 555.00 | 554.07 | 14,957 |
| Mar 1, 2024 | 538.60 | 549.85 | 538.60 | 544.25 | 543.34 | 10,227 |
| Feb 29, 2024 | 547.90 | 547.90 | 525.00 | 539.75 | 538.85 | 3,939 |
| Feb 28, 2024 | 543.60 | 553.20 | 534.45 | 537.15 | 536.25 | 5,436 |
| Feb 27, 2024 | 552.35 | 558.90 | 549.55 | 550.05 | 549.13 | 6,152 |
| Feb 26, 2024 | 559.75 | 561.90 | 549.35 | 552.35 | 551.43 | 2,864 |
| Feb 23, 2024 | 543.30 | 557.90 | 543.30 | 555.30 | 554.37 | 10,450 |
| Feb 22, 2024 | 543.45 | 549.10 | 536.25 | 546.45 | 545.54 | 4,100 |
| Feb 21, 2024 | 552.90 | 555.45 | 540.90 | 541.85 | 540.95 | 4,431 |
| Feb 20, 2024 | 558.65 | 560.85 | 548.95 | 550.60 | 549.68 | 2,669 |
| Feb 19, 2024 | 559.75 | 565.40 | 550.55 | 553.70 | 552.78 | 12,194 |
| Feb 16, 2024 | 0.70 Dividend | |||||
| Feb 16, 2024 | 552.75 | 555.45 | 542.55 | 552.85 | 551.93 | 4,598 |
| Feb 15, 2024 | 548.00 | 553.25 | 539.20 | 540.90 | 539.30 | 4,792 |
| Feb 14, 2024 | 525.80 | 552.60 | 525.80 | 543.25 | 541.64 | 13,348 |
| Feb 13, 2024 | 540.45 | 556.85 | 516.90 | 553.15 | 551.51 | 23,323 |
| Feb 12, 2024 | 564.70 | 566.05 | 533.25 | 537.75 | 536.16 | 7,539 |
| Feb 9, 2024 | 551.60 | 564.30 | 545.45 | 551.30 | 549.67 | 22,942 |
| Feb 8, 2024 | 538.85 | 569.40 | 525.35 | 551.55 | 549.92 | 30,604 |
| Feb 7, 2024 | 588.85 | 598.35 | 568.55 | 572.85 | 571.15 | 11,042 |
| Feb 6, 2024 | 592.95 | 592.95 | 573.35 | 582.85 | 581.12 | 7,597 |
| Feb 5, 2024 | 586.85 | 593.25 | 569.55 | 572.75 | 571.05 | 11,377 |
| Feb 2, 2024 | 599.90 | 599.90 | 577.10 | 580.35 | 578.63 | 6,504 |
| Feb 1, 2024 | 595.55 | 599.80 | 582.00 | 586.65 | 584.91 | 26,444 |
| Jan 31, 2024 | 573.70 | 598.95 | 572.10 | 588.90 | 587.16 | 7,244 |