296.15
+4.35
+(1.49%)
As of 11:10:49 AM 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 31, 2025 | 304.95 | 304.95 | 293.80 | 296.15 | 296.15 | 93 |
| Jan 29, 2025 | 291.65 | 298.25 | 291.65 | 297.10 | 297.10 | 48 |
| Jan 28, 2025 | 300.50 | 300.50 | 284.60 | 290.65 | 290.65 | 3,425 |
| Jan 27, 2025 | 289.60 | 299.35 | 285.00 | 299.10 | 299.10 | 1,011 |
| Jan 24, 2025 | 291.55 | 299.75 | 281.35 | 294.10 | 294.10 | 5,510 |
| Jan 23, 2025 | 279.30 | 294.90 | 279.30 | 291.35 | 291.35 | 1,566 |
| Jan 22, 2025 | 280.75 | 282.90 | 278.00 | 280.60 | 280.60 | 315 |
| Jan 21, 2025 | 285.05 | 288.95 | 282.80 | 283.15 | 283.15 | 999 |
| Jan 20, 2025 | 292.95 | 292.95 | 280.65 | 284.00 | 284.00 | 638 |
| Jan 17, 2025 | 353.90 | 353.90 | 289.70 | 294.10 | 294.10 | 2,905 |
| Jan 16, 2025 | 303.45 | 303.45 | 295.20 | 295.65 | 295.65 | 473 |
| Jan 15, 2025 | 288.70 | 302.95 | 288.70 | 300.25 | 300.25 | 2,972 |
| Jan 14, 2025 | 311.00 | 311.00 | 285.50 | 288.10 | 288.10 | 1,103 |
| Jan 13, 2025 | 314.95 | 314.95 | 284.40 | 284.75 | 284.75 | 624 |
| Jan 10, 2025 | 309.90 | 310.00 | 285.00 | 288.95 | 288.95 | 2,998 |
| Jan 9, 2025 | 310.80 | 310.80 | 295.00 | 299.45 | 299.45 | 1,685 |
| Jan 8, 2025 | 310.95 | 310.95 | 297.75 | 304.05 | 304.05 | 1,931 |
| Jan 7, 2025 | 295.00 | 306.60 | 295.00 | 304.45 | 304.45 | 2,286 |
| Jan 6, 2025 | 310.00 | 310.00 | 301.50 | 306.10 | 306.10 | 1,256 |
| Jan 3, 2025 | 323.00 | 323.00 | 304.20 | 304.95 | 304.95 | 503 |
| Jan 2, 2025 | 303.20 | 315.15 | 303.20 | 307.45 | 307.45 | 687 |
| Jan 1, 2025 | 340.60 | 340.60 | 302.85 | 312.70 | 312.70 | 2,672 |
| Dec 31, 2024 | 359.00 | 359.00 | 304.10 | 306.35 | 306.35 | 109 |
| Dec 30, 2024 | 317.10 | 317.10 | 300.45 | 302.30 | 302.30 | 2,495 |
| Dec 27, 2024 | 320.55 | 322.50 | 314.45 | 317.95 | 317.95 | 1,067 |
| Dec 26, 2024 | 317.00 | 325.00 | 312.70 | 316.75 | 316.75 | 732 |
| Dec 24, 2024 | 316.00 | 321.85 | 300.00 | 315.30 | 315.30 | 17,773 |
| Dec 23, 2024 | 328.00 | 328.00 | 296.95 | 299.60 | 299.60 | 380 |
| Dec 20, 2024 | 340.00 | 340.00 | 295.80 | 296.50 | 296.50 | 1,018 |
| Dec 19, 2024 | 316.00 | 323.25 | 310.05 | 311.85 | 311.85 | 418 |
| Dec 18, 2024 | 317.90 | 318.20 | 312.40 | 314.15 | 314.15 | 380 |
| Dec 17, 2024 | 321.60 | 321.80 | 316.10 | 316.10 | 316.10 | 451 |
| Dec 16, 2024 | 322.70 | 333.45 | 317.20 | 321.60 | 321.60 | 2,954 |
| Dec 13, 2024 | 322.00 | 323.10 | 313.70 | 315.85 | 315.85 | 2,613 |
| Dec 12, 2024 | 323.00 | 325.00 | 315.00 | 323.50 | 323.50 | 2,525 |
| Dec 11, 2024 | 325.25 | 327.80 | 311.85 | 323.50 | 323.50 | 4,374 |
| Dec 10, 2024 | 324.30 | 325.55 | 317.10 | 325.55 | 325.55 | 624 |
| Dec 9, 2024 | 319.05 | 322.95 | 316.50 | 316.95 | 316.95 | 2,644 |
| Dec 6, 2024 | 323.75 | 324.75 | 320.00 | 320.00 | 320.00 | 106 |
| Dec 5, 2024 | 318.45 | 327.50 | 318.15 | 319.00 | 319.00 | 202 |
| Dec 4, 2024 | 323.40 | 326.15 | 315.85 | 324.40 | 324.40 | 4,417 |
| Dec 3, 2024 | 329.05 | 333.30 | 323.00 | 326.35 | 326.35 | 2,111 |
| Dec 2, 2024 | 289.00 | 335.00 | 289.00 | 329.45 | 329.45 | 19,139 |
| Nov 29, 2024 | 304.55 | 307.35 | 304.00 | 307.05 | 307.05 | 2,084 |
| Nov 28, 2024 | 299.25 | 304.50 | 297.60 | 302.40 | 302.40 | 3,685 |
| Nov 27, 2024 | 300.70 | 301.75 | 295.60 | 301.15 | 301.15 | 120 |
| Nov 26, 2024 | 289.00 | 301.20 | 284.30 | 299.95 | 299.95 | 106 |
| Nov 25, 2024 | 292.25 | 294.70 | 288.10 | 288.90 | 288.90 | 125 |
| Nov 22, 2024 | 305.00 | 305.00 | 284.00 | 286.20 | 286.20 | 765 |
| Nov 21, 2024 | 289.95 | 289.95 | 278.35 | 283.20 | 283.20 | 3,430 |
| Nov 19, 2024 | 295.00 | 295.00 | 281.85 | 284.25 | 284.25 | 1,186 |
| Nov 18, 2024 | 294.10 | 294.10 | 282.30 | 284.65 | 284.65 | 1,055 |
| Nov 14, 2024 | 321.00 | 321.00 | 285.10 | 289.55 | 289.55 | 1,654 |
| Nov 13, 2024 | 298.00 | 298.00 | 293.60 | 294.45 | 294.45 | 186 |
| Nov 12, 2024 | 298.00 | 303.00 | 297.50 | 298.00 | 298.00 | 1,076 |
| Nov 11, 2024 | 298.75 | 315.00 | 297.05 | 303.65 | 303.65 | 407 |
| Nov 8, 2024 | 305.25 | 305.25 | 300.05 | 301.00 | 301.00 | 33 |
| Nov 7, 2024 | 317.15 | 317.15 | 304.70 | 306.50 | 306.50 | 828 |
| Nov 6, 2024 | 300.25 | 315.00 | 299.30 | 310.90 | 310.90 | 1,796 |
| Nov 4, 2024 | 307.00 | 307.00 | 296.95 | 305.15 | 305.15 | 2,273 |
| Nov 1, 2024 | 308.85 | 313.00 | 305.00 | 311.70 | 311.70 | 575 |
| Oct 31, 2024 | 304.60 | 309.60 | 302.95 | 308.30 | 308.30 | 666 |
| Oct 29, 2024 | 311.15 | 311.15 | 300.00 | 301.20 | 301.20 | 753 |
| Oct 28, 2024 | 298.10 | 310.00 | 298.00 | 303.45 | 303.45 | 1,060 |
| Oct 25, 2024 | 300.00 | 300.00 | 296.70 | 298.20 | 298.20 | 439 |
| Oct 24, 2024 | 323.00 | 323.00 | 288.95 | 300.95 | 300.95 | 4,698 |
| Oct 23, 2024 | 290.00 | 303.70 | 290.00 | 295.15 | 295.15 | 4,266 |
| Oct 22, 2024 | 319.00 | 319.00 | 298.95 | 300.10 | 300.10 | 6,651 |
| Oct 21, 2024 | 322.20 | 322.20 | 309.00 | 309.55 | 309.55 | 6,608 |
| Oct 18, 2024 | 322.40 | 327.65 | 311.00 | 324.30 | 324.30 | 2,603 |
| Oct 17, 2024 | 329.15 | 329.40 | 322.00 | 322.60 | 322.60 | 1,404 |
| Oct 16, 2024 | 330.75 | 332.95 | 327.55 | 329.10 | 329.10 | 1,581 |
| Oct 15, 2024 | 339.90 | 339.95 | 328.00 | 331.60 | 331.60 | 2,382 |
| Oct 14, 2024 | 323.30 | 341.85 | 323.30 | 340.15 | 340.15 | 1,800 |
| Oct 11, 2024 | 330.95 | 338.20 | 329.45 | 336.75 | 336.75 | 5,436 |
| Oct 10, 2024 | 333.80 | 333.80 | 326.05 | 329.05 | 329.05 | 1,390 |
| Oct 9, 2024 | 333.00 | 335.20 | 328.25 | 333.90 | 333.90 | 986 |
| Oct 8, 2024 | 329.00 | 332.65 | 317.75 | 330.20 | 330.20 | 3,466 |
| Oct 7, 2024 | 333.20 | 334.60 | 320.70 | 322.90 | 322.90 | 2,271 |
| Oct 4, 2024 | 333.90 | 343.80 | 330.80 | 334.75 | 334.75 | 1,395 |
| Oct 3, 2024 | 338.00 | 341.05 | 334.95 | 335.25 | 335.25 | 1,814 |
| Oct 1, 2024 | 340.00 | 342.95 | 334.60 | 339.40 | 339.40 | 349 |
| Sep 30, 2024 | 344.35 | 347.10 | 340.80 | 341.40 | 341.40 | 1,510 |
| Sep 27, 2024 | 348.90 | 349.40 | 341.00 | 344.35 | 344.35 | 2,846 |
| Sep 26, 2024 | 347.00 | 351.90 | 345.25 | 349.45 | 349.45 | 517 |
| Sep 25, 2024 | 345.70 | 349.30 | 343.00 | 346.95 | 346.95 | 1,513 |
| Sep 24, 2024 | 349.60 | 350.10 | 343.40 | 345.70 | 345.70 | 3,230 |
| Sep 23, 2024 | 348.00 | 350.90 | 343.25 | 349.40 | 349.40 | 1,222 |
| Sep 20, 2024 | 355.80 | 355.80 | 343.30 | 345.95 | 345.95 | 2,186 |
| Sep 19, 2024 | 359.75 | 359.80 | 339.05 | 344.00 | 344.00 | 3,492 |
| Sep 18, 2024 | 353.00 | 357.10 | 348.60 | 351.35 | 351.35 | 1,421 |
| Sep 17, 2024 | 349.90 | 356.40 | 344.80 | 352.70 | 352.70 | 3,218 |
| Sep 16, 2024 | 351.00 | 364.00 | 346.35 | 349.90 | 349.90 | 2,950 |
| Sep 13, 2024 | 370.00 | 370.55 | 352.65 | 359.60 | 359.60 | 8,093 |
| Sep 12, 2024 | 345.20 | 351.50 | 341.35 | 350.35 | 350.35 | 1,140 |
| Sep 11, 2024 | 347.00 | 350.75 | 339.75 | 344.00 | 344.00 | 2,361 |
| Sep 10, 2024 | 335.05 | 347.00 | 335.05 | 344.30 | 344.30 | 1,542 |
| Sep 9, 2024 | 335.90 | 342.30 | 335.90 | 338.20 | 338.20 | 2,148 |
| Sep 6, 2024 | 354.60 | 354.60 | 340.30 | 342.75 | 342.75 | 530 |
| Sep 5, 2024 | 347.45 | 347.45 | 345.15 | 345.15 | 345.15 | 259 |
| Sep 4, 2024 | 348.00 | 348.25 | 345.00 | 346.60 | 346.60 | 387 |
| Sep 3, 2024 | 345.05 | 350.35 | 345.05 | 347.15 | 347.15 | 2,173 |
| Sep 2, 2024 | 351.15 | 356.25 | 345.20 | 347.70 | 347.70 | 1,334 |
| Aug 30, 2024 | 345.15 | 354.35 | 345.15 | 351.15 | 351.15 | 1,892 |
| Aug 29, 2024 | 359.70 | 359.70 | 345.65 | 349.65 | 349.65 | 2,410 |
| Aug 28, 2024 | 360.00 | 360.90 | 351.15 | 352.65 | 352.65 | 1,734 |
| Aug 26, 2024 | 353.00 | 364.75 | 353.00 | 359.85 | 359.85 | 4,804 |
| Aug 23, 2024 | 369.00 | 373.50 | 359.80 | 369.85 | 369.85 | 13,839 |
| Aug 22, 2024 | 365.00 | 367.80 | 356.95 | 363.00 | 363.00 | 10,956 |
| Aug 21, 2024 | 353.25 | 367.65 | 353.25 | 364.75 | 364.75 | 13,494 |
| Aug 20, 2024 | 342.00 | 356.05 | 342.00 | 352.25 | 352.25 | 8,262 |
| Aug 19, 2024 | 338.95 | 340.20 | 334.20 | 338.50 | 338.50 | 400 |
| Aug 16, 2024 | 333.85 | 338.55 | 329.35 | 337.00 | 337.00 | 4,999 |
| Aug 14, 2024 | 331.50 | 335.95 | 325.15 | 333.90 | 333.90 | 1,770 |
| Aug 13, 2024 | 338.45 | 339.50 | 330.00 | 332.00 | 332.00 | 1,958 |
| Aug 12, 2024 | 324.15 | 343.35 | 324.15 | 338.20 | 338.20 | 2,293 |
| Aug 9, 2024 | 345.75 | 346.50 | 340.55 | 341.00 | 341.00 | 1,753 |
| Aug 8, 2024 | 346.75 | 349.70 | 337.55 | 342.15 | 342.15 | 8,140 |
| Aug 7, 2024 | 333.55 | 340.95 | 333.10 | 339.95 | 339.95 | 388 |
| Aug 6, 2024 | 342.60 | 346.50 | 330.55 | 331.60 | 331.60 | 2,845 |
| Aug 5, 2024 | 324.90 | 344.05 | 324.90 | 341.45 | 341.45 | 9,292 |
| Aug 2, 2024 | 350.95 | 354.95 | 348.35 | 350.10 | 350.10 | 1,826 |
| Aug 1, 2024 | 353.95 | 355.00 | 349.10 | 353.75 | 353.75 | 2,533 |
| Jul 31, 2024 | 352.85 | 358.00 | 349.65 | 355.25 | 355.25 | 1,938 |
| Jul 30, 2024 | 349.50 | 357.55 | 339.95 | 352.35 | 352.35 | 13,615 |
| Jul 29, 2024 | 337.00 | 347.85 | 337.00 | 343.60 | 343.60 | 6,779 |
| Jul 26, 2024 | 340.30 | 347.15 | 339.15 | 344.05 | 344.05 | 970 |
| Jul 25, 2024 | 340.00 | 341.25 | 336.05 | 339.55 | 339.55 | 3,917 |
| Jul 24, 2024 | 337.85 | 346.65 | 337.85 | 345.95 | 345.95 | 1,548 |
| Jul 23, 2024 | 340.05 | 341.95 | 325.00 | 338.00 | 338.00 | 5,686 |
| Jul 22, 2024 | 327.50 | 355.00 | 327.50 | 340.80 | 340.80 | 13,425 |
| Jul 19, 2024 | 357.15 | 357.50 | 346.95 | 351.30 | 351.30 | 5,949 |
| Jul 18, 2024 | 370.00 | 370.00 | 356.00 | 357.10 | 357.10 | 8,826 |
| Jul 16, 2024 | 359.95 | 371.75 | 353.50 | 363.55 | 363.55 | 29,503 |
| Jul 15, 2024 | 365.00 | 365.40 | 356.65 | 360.60 | 360.60 | 8,557 |
| Jul 12, 2024 | 355.00 | 368.80 | 350.50 | 365.00 | 365.00 | 15,899 |
| Jul 11, 2024 | 350.35 | 363.00 | 350.35 | 356.70 | 356.70 | 7,402 |
| Jul 10, 2024 | 356.90 | 357.40 | 346.10 | 348.65 | 348.65 | 2,378 |
| Jul 9, 2024 | 355.90 | 363.00 | 350.25 | 356.70 | 356.70 | 13,142 |
| Jul 8, 2024 | 354.95 | 359.15 | 350.60 | 354.20 | 354.20 | 2,173 |
| Jul 5, 2024 | 356.75 | 363.15 | 353.15 | 357.40 | 357.40 | 2,996 |
| Jul 4, 2024 | 351.50 | 361.20 | 350.55 | 357.35 | 357.35 | 6,862 |
| Jul 3, 2024 | 366.85 | 366.85 | 355.10 | 357.00 | 357.00 | 11,337 |
| Jul 2, 2024 | 340.10 | 366.65 | 340.10 | 360.70 | 360.70 | 37,209 |
| Jul 1, 2024 | 338.10 | 338.10 | 332.65 | 334.40 | 334.40 | 2,745 |
| Jun 28, 2024 | 340.50 | 341.95 | 330.00 | 331.45 | 331.45 | 2,705 |
| Jun 27, 2024 | 344.85 | 347.55 | 335.30 | 339.00 | 339.00 | 15,917 |
| Jun 26, 2024 | 350.00 | 355.40 | 343.00 | 344.95 | 344.95 | 3,930 |
| Jun 25, 2024 | 335.10 | 353.60 | 335.10 | 348.35 | 348.35 | 8,049 |
| Jun 24, 2024 | 342.00 | 359.90 | 337.95 | 342.95 | 342.95 | 20,783 |
| Jun 21, 2024 | 338.00 | 347.70 | 338.00 | 343.35 | 343.35 | 3,327 |
| Jun 20, 2024 | 342.00 | 356.35 | 341.05 | 345.55 | 345.55 | 3,880 |
| Jun 19, 2024 | 349.60 | 349.60 | 340.55 | 341.75 | 341.75 | 1,104 |
| Jun 18, 2024 | 346.60 | 354.05 | 342.45 | 347.75 | 347.75 | 14,570 |
| Jun 14, 2024 | 348.45 | 360.35 | 347.00 | 352.65 | 352.65 | 10,725 |
| Jun 13, 2024 | 333.00 | 350.20 | 333.00 | 343.75 | 343.75 | 4,527 |
| Jun 12, 2024 | 332.55 | 339.00 | 331.25 | 333.15 | 333.15 | 2,101 |
| Jun 11, 2024 | 315.00 | 337.70 | 315.00 | 333.00 | 333.00 | 2,923 |
| Jun 10, 2024 | 335.00 | 346.00 | 328.30 | 335.50 | 335.50 | 11,915 |
| Jun 7, 2024 | 323.40 | 335.65 | 323.40 | 334.60 | 334.60 | 11,285 |
| Jun 6, 2024 | 338.20 | 338.20 | 309.00 | 327.05 | 327.05 | 12,198 |
| Jun 5, 2024 | 306.00 | 317.65 | 293.95 | 312.15 | 312.15 | 3,481 |
| Jun 4, 2024 | 315.00 | 315.00 | 280.50 | 302.85 | 302.85 | 11,238 |
| Jun 3, 2024 | 328.00 | 328.00 | 310.80 | 315.30 | 315.30 | 11,741 |
| May 31, 2024 | 316.95 | 328.40 | 314.95 | 320.70 | 320.70 | 2,402 |
| May 30, 2024 | 322.95 | 322.95 | 314.45 | 316.95 | 316.95 | 2,000 |
| May 29, 2024 | 318.75 | 319.10 | 316.35 | 316.60 | 316.60 | 460 |
| May 28, 2024 | 327.00 | 327.00 | 316.85 | 319.35 | 319.35 | 7,092 |
| May 27, 2024 | 330.00 | 330.60 | 324.45 | 327.15 | 327.15 | 4,965 |
| May 24, 2024 | 336.65 | 337.40 | 328.00 | 328.75 | 328.75 | 6,637 |
| May 23, 2024 | 335.95 | 339.85 | 329.85 | 337.40 | 337.40 | 4,235 |
| May 22, 2024 | 5.00 Dividend | |||||
| May 22, 2024 | 331.85 | 335.00 | 325.05 | 332.00 | 332.00 | 5,513 |
| May 21, 2024 | 340.45 | 340.45 | 323.90 | 334.20 | 329.20 | 5,369 |
| May 17, 2024 | 333.15 | 333.15 | 323.20 | 330.10 | 325.16 | 1,561 |
| May 16, 2024 | 325.00 | 326.25 | 320.25 | 321.75 | 316.94 | 1,787 |
| May 15, 2024 | 324.95 | 327.30 | 322.50 | 323.55 | 318.71 | 6,558 |
| May 14, 2024 | 326.00 | 327.60 | 320.95 | 326.80 | 321.91 | 1,362 |
| May 13, 2024 | 320.00 | 326.40 | 316.25 | 324.75 | 319.89 | 4,206 |
| May 10, 2024 | 314.90 | 323.00 | 314.50 | 322.20 | 317.38 | 2,981 |
| May 9, 2024 | 323.80 | 323.80 | 311.00 | 314.60 | 309.89 | 5,974 |
| May 8, 2024 | 315.55 | 324.95 | 315.55 | 324.05 | 319.20 | 1,669 |
| May 7, 2024 | 330.00 | 333.45 | 315.30 | 320.60 | 315.80 | 9,560 |
| May 6, 2024 | 324.55 | 336.60 | 324.55 | 331.05 | 326.10 | 7,338 |
| May 3, 2024 | 337.50 | 337.90 | 332.40 | 333.40 | 328.41 | 2,665 |
| May 2, 2024 | 334.00 | 345.60 | 334.00 | 336.40 | 331.37 | 6,048 |
| Apr 30, 2024 | 335.70 | 340.00 | 333.90 | 334.90 | 329.89 | 5,851 |
| Apr 29, 2024 | 343.20 | 343.20 | 330.45 | 335.05 | 330.04 | 19,928 |
| Apr 26, 2024 | 329.75 | 354.00 | 329.75 | 349.15 | 343.93 | 30,155 |
| Apr 25, 2024 | 328.30 | 331.00 | 323.90 | 327.85 | 322.95 | 5,906 |
| Apr 24, 2024 | 325.70 | 330.30 | 322.45 | 324.00 | 319.15 | 2,551 |
| Apr 23, 2024 | 320.95 | 324.40 | 319.00 | 322.35 | 317.53 | 1,529 |
| Apr 22, 2024 | 320.90 | 324.30 | 318.35 | 321.30 | 316.49 | 3,574 |
| Apr 19, 2024 | 311.40 | 326.20 | 307.40 | 314.60 | 309.89 | 4,091 |
| Apr 18, 2024 | 308.55 | 321.00 | 308.35 | 311.40 | 306.74 | 2,202 |
| Apr 16, 2024 | 316.50 | 320.95 | 315.40 | 315.45 | 310.73 | 4,846 |
| Apr 15, 2024 | 300.05 | 320.00 | 300.05 | 315.20 | 310.48 | 11,317 |
| Apr 12, 2024 | 327.55 | 328.35 | 320.70 | 322.05 | 317.23 | 5,531 |
| Apr 10, 2024 | 321.45 | 332.95 | 321.45 | 327.50 | 322.60 | 1,577 |
| Apr 9, 2024 | 329.00 | 330.30 | 321.75 | 322.10 | 317.28 | 741 |
| Apr 8, 2024 | 311.05 | 331.50 | 311.05 | 328.55 | 323.63 | 7,791 |
| Apr 5, 2024 | 324.35 | 324.90 | 317.50 | 322.25 | 317.43 | 3,248 |
| Apr 4, 2024 | 322.90 | 327.00 | 320.00 | 322.35 | 317.53 | 1,279 |
| Apr 3, 2024 | 317.35 | 320.95 | 315.00 | 317.60 | 312.85 | 528 |
| Apr 2, 2024 | 309.95 | 317.45 | 309.95 | 315.70 | 310.98 | 3,347 |
| Apr 1, 2024 | 290.75 | 309.95 | 290.75 | 306.90 | 302.31 | 4,165 |
| Mar 28, 2024 | 294.50 | 302.50 | 290.00 | 294.50 | 290.09 | 16,624 |
| Mar 27, 2024 | 299.45 | 303.00 | 289.00 | 291.30 | 286.94 | 12,919 |
| Mar 26, 2024 | 290.30 | 307.55 | 290.30 | 299.40 | 294.92 | 67,814 |
| Mar 22, 2024 | 310.10 | 314.20 | 308.05 | 312.65 | 307.97 | 1,358 |
| Mar 21, 2024 | 301.15 | 312.80 | 301.15 | 310.10 | 305.46 | 1,290 |
| Mar 20, 2024 | 317.20 | 317.20 | 300.00 | 300.95 | 296.45 | 4,861 |
| Mar 19, 2024 | 312.55 | 314.95 | 307.75 | 310.95 | 306.30 | 4,030 |
| Mar 18, 2024 | 311.30 | 318.00 | 310.85 | 312.55 | 307.87 | 7,677 |
| Mar 15, 2024 | 318.90 | 319.90 | 311.50 | 317.60 | 312.85 | 2,884 |
| Mar 14, 2024 | 304.05 | 320.10 | 300.00 | 318.10 | 313.34 | 4,664 |
| Mar 13, 2024 | 325.10 | 327.40 | 300.10 | 304.75 | 300.19 | 12,958 |
| Mar 12, 2024 | 330.60 | 336.25 | 322.75 | 328.35 | 323.44 | 6,839 |
| Mar 11, 2024 | 326.10 | 332.80 | 326.00 | 330.40 | 325.46 | 3,522 |
| Mar 7, 2024 | 338.20 | 338.20 | 332.00 | 334.50 | 329.50 | 1,695 |
| Mar 6, 2024 | 347.90 | 347.90 | 327.20 | 331.55 | 326.59 | 12,563 |
| Mar 5, 2024 | 339.15 | 347.90 | 333.55 | 347.55 | 342.35 | 14,878 |
| Mar 4, 2024 | 334.60 | 340.40 | 333.90 | 340.25 | 335.16 | 2,047 |
| Mar 1, 2024 | 331.10 | 332.45 | 329.05 | 331.75 | 326.79 | 3,279 |
| Feb 29, 2024 | 332.55 | 332.55 | 325.00 | 329.35 | 324.42 | 2,552 |
| Feb 28, 2024 | 338.55 | 342.00 | 325.00 | 330.10 | 325.16 | 7,974 |
| Feb 27, 2024 | 342.70 | 347.75 | 339.20 | 340.80 | 335.70 | 4,134 |
| Feb 26, 2024 | 335.00 | 345.85 | 335.00 | 344.25 | 339.10 | 2,321 |
| Feb 23, 2024 | 346.20 | 347.75 | 339.40 | 341.40 | 336.29 | 4,983 |
| Feb 22, 2024 | 346.35 | 348.00 | 335.00 | 346.25 | 341.07 | 13,262 |
| Feb 21, 2024 | 375.80 | 375.80 | 334.45 | 339.55 | 334.47 | 2,996 |
| Feb 20, 2024 | 332.05 | 338.75 | 326.05 | 337.20 | 332.16 | 5,575 |
| Feb 19, 2024 | 330.00 | 330.00 | 323.00 | 325.20 | 320.33 | 7,329 |
| Feb 16, 2024 | 332.30 | 335.55 | 326.50 | 329.50 | 324.57 | 4,402 |
| Feb 15, 2024 | 325.00 | 334.00 | 323.40 | 332.00 | 327.03 | 2,967 |
| Feb 14, 2024 | 322.50 | 328.00 | 320.05 | 323.90 | 319.05 | 4,341 |
| Feb 13, 2024 | 325.05 | 325.95 | 314.70 | 324.75 | 319.89 | 6,261 |
| Feb 12, 2024 | 325.15 | 331.10 | 322.50 | 324.55 | 319.69 | 7,460 |
| Feb 9, 2024 | 328.60 | 336.45 | 328.10 | 329.45 | 324.52 | 3,321 |
| Feb 8, 2024 | 330.55 | 339.50 | 330.55 | 333.55 | 328.56 | 1,696 |
| Feb 7, 2024 | 337.50 | 339.35 | 332.80 | 336.15 | 331.12 | 6,739 |
| Feb 6, 2024 | 333.05 | 340.00 | 326.15 | 337.50 | 332.45 | 7,386 |
| Feb 5, 2024 | 339.30 | 343.05 | 322.40 | 326.50 | 321.62 | 7,463 |
| Feb 2, 2024 | 342.55 | 342.55 | 334.35 | 336.15 | 331.12 | 10,604 |
| Feb 1, 2024 | 346.00 | 346.00 | 338.70 | 341.90 | 336.78 | 11,626 |
| Jan 31, 2024 | 346.10 | 353.00 | 342.25 | 346.50 | 341.32 | 10,450 |