495.40
-8.90
(-1.76%)
At close: 3:28:05 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 24, 2025 | 504.30 | 511.60 | 492.25 | 495.40 | 495.40 | 2,250 |
| Jan 23, 2025 | 502.60 | 510.50 | 501.00 | 504.30 | 504.30 | 1,128 |
| Jan 22, 2025 | 521.05 | 521.05 | 498.05 | 508.15 | 508.15 | 2,157 |
| Jan 21, 2025 | 520.35 | 528.75 | 520.00 | 524.25 | 524.25 | 4,241 |
| Jan 20, 2025 | 528.20 | 528.20 | 510.65 | 515.60 | 515.60 | 2,533 |
| Jan 17, 2025 | 540.00 | 540.00 | 511.85 | 513.35 | 513.35 | 1,449 |
| Jan 16, 2025 | 510.00 | 519.75 | 510.00 | 515.25 | 515.25 | 1,703 |
| Jan 15, 2025 | 556.95 | 558.00 | 507.05 | 514.00 | 514.00 | 5,332 |
| Jan 14, 2025 | 500.00 | 518.30 | 500.00 | 512.85 | 512.85 | 3,736 |
| Jan 13, 2025 | 533.00 | 535.30 | 508.25 | 512.35 | 512.35 | 5,445 |
| Jan 10, 2025 | 550.00 | 552.40 | 529.60 | 531.20 | 531.20 | 2,522 |
| Jan 9, 2025 | 555.00 | 580.00 | 545.95 | 550.10 | 550.10 | 6,286 |
| Jan 8, 2025 | 548.50 | 557.95 | 548.50 | 554.00 | 554.00 | 1,940 |
| Jan 7, 2025 | 546.75 | 565.00 | 543.15 | 560.05 | 560.05 | 664 |
| Jan 6, 2025 | 560.00 | 560.75 | 537.85 | 539.45 | 539.45 | 1,447 |
| Jan 3, 2025 | 567.85 | 567.85 | 558.20 | 561.00 | 561.00 | 2,278 |
| Jan 2, 2025 | 565.00 | 573.55 | 557.00 | 559.20 | 559.20 | 4,094 |
| Jan 1, 2025 | 569.00 | 579.50 | 531.35 | 566.30 | 566.30 | 3,413 |
| Dec 31, 2024 | 523.40 | 535.70 | 520.45 | 529.75 | 529.75 | 4,498 |
| Dec 30, 2024 | 575.00 | 575.00 | 517.45 | 521.80 | 521.80 | 2,673 |
| Dec 27, 2024 | 522.20 | 531.85 | 522.20 | 527.40 | 527.40 | 4,012 |
| Dec 26, 2024 | 578.95 | 578.95 | 530.35 | 532.20 | 532.20 | 1,084 |
| Dec 24, 2024 | 535.40 | 539.85 | 528.45 | 538.00 | 538.00 | 4,124 |
| Dec 23, 2024 | 532.25 | 552.75 | 530.35 | 538.40 | 538.40 | 4,816 |
| Dec 20, 2024 | 568.95 | 568.95 | 551.10 | 552.75 | 552.75 | 5,108 |
| Dec 19, 2024 | 550.95 | 569.95 | 550.95 | 562.90 | 562.90 | 5,558 |
| Dec 18, 2024 | 587.10 | 587.10 | 562.25 | 564.10 | 564.10 | 2,312 |
| Dec 17, 2024 | 560.00 | 595.25 | 560.00 | 578.05 | 578.05 | 12,969 |
| Dec 16, 2024 | 582.35 | 582.35 | 565.75 | 570.70 | 570.70 | 4,835 |
| Dec 13, 2024 | 572.10 | 585.80 | 565.65 | 578.05 | 578.05 | 3,996 |
| Dec 12, 2024 | 571.00 | 578.45 | 570.75 | 574.85 | 574.85 | 3,425 |
| Dec 11, 2024 | 591.40 | 594.65 | 575.00 | 578.15 | 578.15 | 3,273 |
| Dec 10, 2024 | 601.95 | 601.95 | 580.00 | 589.10 | 589.10 | 12,081 |
| Dec 9, 2024 | 614.40 | 614.40 | 592.25 | 599.80 | 599.80 | 17,334 |
| Dec 6, 2024 | 531.05 | 610.75 | 531.05 | 601.15 | 601.15 | 62,591 |
| Dec 5, 2024 | 523.30 | 543.70 | 523.20 | 540.95 | 540.95 | 2,396 |
| Dec 4, 2024 | 508.00 | 525.10 | 508.00 | 522.05 | 522.05 | 1,739 |
| Dec 3, 2024 | 508.35 | 513.00 | 504.25 | 507.70 | 507.70 | 1,796 |
| Dec 2, 2024 | 499.40 | 510.00 | 499.40 | 507.00 | 507.00 | 2,471 |
| Nov 29, 2024 | 493.50 | 502.45 | 492.25 | 497.90 | 497.90 | 2,250 |
| Nov 28, 2024 | 481.20 | 498.45 | 481.20 | 495.45 | 495.45 | 367 |
| Nov 27, 2024 | 492.10 | 497.45 | 488.05 | 491.60 | 491.60 | 1,363 |
| Nov 26, 2024 | 493.00 | 500.00 | 486.55 | 492.00 | 492.00 | 1,304 |
| Nov 25, 2024 | 468.80 | 494.00 | 468.80 | 482.15 | 482.15 | 2,024 |
| Nov 22, 2024 | 473.00 | 486.70 | 473.00 | 478.20 | 478.20 | 1,660 |
| Nov 21, 2024 | 501.90 | 501.90 | 475.25 | 477.40 | 477.40 | 2,697 |
| Nov 19, 2024 | 494.90 | 495.30 | 478.80 | 486.00 | 486.00 | 1,202 |
| Nov 18, 2024 | 485.75 | 492.20 | 477.85 | 479.00 | 479.00 | 581 |
| Nov 14, 2024 | 499.80 | 499.80 | 482.20 | 486.40 | 486.40 | 2,722 |
| Nov 13, 2024 | 481.60 | 499.85 | 481.00 | 483.35 | 483.35 | 4,277 |
| Nov 12, 2024 | 537.00 | 537.00 | 507.60 | 510.95 | 510.95 | 5,665 |
| Nov 11, 2024 | 528.60 | 531.95 | 519.00 | 522.55 | 522.55 | 642 |
| Nov 8, 2024 | 540.00 | 540.00 | 524.90 | 531.15 | 531.15 | 423 |
| Nov 7, 2024 | 539.75 | 540.90 | 530.30 | 532.10 | 532.10 | 1,157 |
| Nov 6, 2024 | 521.45 | 539.50 | 521.45 | 536.15 | 536.15 | 2,680 |
| Nov 4, 2024 | 521.95 | 531.15 | 519.60 | 521.90 | 521.90 | 2,371 |
| Nov 1, 2024 | 545.50 | 545.50 | 523.00 | 533.20 | 533.20 | 1,601 |
| Oct 31, 2024 | 540.00 | 540.00 | 526.50 | 534.30 | 534.30 | 1,555 |
| Oct 29, 2024 | 518.05 | 518.05 | 502.95 | 511.15 | 511.15 | 801 |
| Oct 28, 2024 | 499.00 | 512.90 | 492.90 | 510.70 | 510.70 | 916 |
| Oct 25, 2024 | 507.15 | 508.75 | 484.70 | 490.70 | 490.70 | 10,454 |
| Oct 24, 2024 | 529.00 | 529.00 | 505.00 | 507.15 | 507.15 | 1,707 |
| Oct 23, 2024 | 498.05 | 522.75 | 498.05 | 512.30 | 512.30 | 2,412 |
| Oct 22, 2024 | 525.15 | 525.15 | 504.10 | 517.20 | 517.20 | 3,567 |
| Oct 21, 2024 | 536.35 | 538.10 | 524.55 | 525.15 | 525.15 | 1,308 |
| Oct 18, 2024 | 541.50 | 541.50 | 528.05 | 534.40 | 534.40 | 2,019 |
| Oct 17, 2024 | 539.75 | 555.95 | 538.35 | 540.80 | 540.80 | 1,106 |
| Oct 16, 2024 | 547.05 | 555.75 | 536.95 | 553.55 | 553.55 | 2,971 |
| Oct 15, 2024 | 555.30 | 559.00 | 546.05 | 552.40 | 552.40 | 1,963 |
| Oct 14, 2024 | 550.20 | 554.95 | 539.00 | 550.90 | 550.90 | 2,211 |
| Oct 11, 2024 | 556.00 | 559.15 | 547.10 | 547.85 | 547.85 | 495 |
| Oct 10, 2024 | 565.30 | 567.15 | 553.70 | 555.45 | 555.45 | 1,185 |
| Oct 9, 2024 | 563.70 | 571.90 | 548.90 | 562.20 | 562.20 | 2,681 |
| Oct 8, 2024 | 530.00 | 561.75 | 518.00 | 552.65 | 552.65 | 2,019 |
| Oct 7, 2024 | 545.95 | 554.60 | 500.65 | 525.65 | 525.65 | 10,035 |
| Oct 4, 2024 | 554.00 | 567.90 | 547.45 | 553.00 | 553.00 | 4,090 |
| Oct 3, 2024 | 560.05 | 564.80 | 551.50 | 556.25 | 556.25 | 1,610 |
| Oct 1, 2024 | 563.90 | 571.10 | 560.05 | 566.05 | 566.05 | 3,720 |
| Sep 30, 2024 | 550.05 | 571.50 | 546.80 | 563.85 | 563.85 | 3,283 |
| Sep 27, 2024 | 575.40 | 575.40 | 557.15 | 557.95 | 557.95 | 1,542 |
| Sep 26, 2024 | 563.50 | 576.85 | 555.00 | 565.50 | 565.50 | 5,446 |
| Sep 25, 2024 | 560.05 | 572.05 | 560.05 | 563.55 | 563.55 | 1,649 |
| Sep 24, 2024 | 568.80 | 572.15 | 566.60 | 567.85 | 567.85 | 1,943 |
| Sep 23, 2024 | 563.05 | 567.10 | 560.50 | 565.10 | 565.10 | 1,264 |
| Sep 20, 2024 | 570.10 | 573.20 | 555.90 | 560.65 | 560.65 | 1,697 |
| Sep 19, 2024 | 578.45 | 578.45 | 550.90 | 560.85 | 560.85 | 10,396 |
| Sep 18, 2024 | 599.00 | 599.00 | 573.20 | 575.10 | 575.10 | 3,377 |
| Sep 17, 2024 | 4.00 Dividend | |||||
| Sep 17, 2024 | 591.30 | 592.10 | 579.05 | 583.95 | 583.95 | 3,077 |
| Sep 16, 2024 | 570.00 | 587.50 | 570.00 | 579.70 | 575.70 | 6,391 |
| Sep 13, 2024 | 576.00 | 588.85 | 576.00 | 584.10 | 580.07 | 2,159 |
| Sep 12, 2024 | 584.00 | 585.50 | 575.45 | 576.85 | 572.87 | 2,746 |
| Sep 11, 2024 | 580.00 | 586.00 | 575.90 | 579.50 | 575.50 | 1,106 |
| Sep 10, 2024 | 567.05 | 587.70 | 567.05 | 580.60 | 576.59 | 6,464 |
| Sep 9, 2024 | 586.60 | 592.20 | 575.95 | 579.25 | 575.25 | 3,642 |
| Sep 6, 2024 | 581.10 | 591.00 | 580.00 | 584.20 | 580.17 | 5,611 |
| Sep 5, 2024 | 600.00 | 604.00 | 585.05 | 587.45 | 583.40 | 19,225 |
| Sep 4, 2024 | 596.25 | 620.10 | 595.10 | 606.45 | 602.27 | 6,110 |
| Sep 3, 2024 | 614.70 | 616.70 | 605.35 | 608.40 | 604.20 | 2,793 |
| Sep 2, 2024 | 610.05 | 618.05 | 596.40 | 602.60 | 598.44 | 6,814 |
| Aug 30, 2024 | 595.45 | 626.25 | 589.95 | 608.65 | 604.45 | 15,421 |
| Aug 29, 2024 | 606.60 | 607.15 | 591.15 | 592.90 | 588.81 | 2,204 |
| Aug 28, 2024 | 631.00 | 631.00 | 606.30 | 610.45 | 606.24 | 4,470 |
| Aug 26, 2024 | 614.65 | 621.00 | 595.00 | 602.50 | 598.34 | 6,342 |
| Aug 23, 2024 | 616.90 | 616.90 | 598.45 | 601.65 | 597.50 | 3,320 |
| Aug 22, 2024 | 613.95 | 613.95 | 597.55 | 604.80 | 600.63 | 5,192 |
| Aug 21, 2024 | 592.70 | 607.45 | 582.65 | 604.10 | 599.93 | 5,508 |
| Aug 20, 2024 | 588.95 | 588.95 | 578.35 | 581.05 | 577.04 | 2,537 |
| Aug 19, 2024 | 584.60 | 584.60 | 577.50 | 578.10 | 574.11 | 1,532 |
| Aug 16, 2024 | 580.25 | 586.05 | 576.95 | 577.60 | 573.61 | 3,072 |
| Aug 14, 2024 | 580.00 | 599.00 | 578.00 | 592.80 | 588.71 | 10,202 |
| Aug 13, 2024 | 578.00 | 583.95 | 577.05 | 578.75 | 574.76 | 8,805 |
| Aug 12, 2024 | 583.50 | 585.00 | 574.90 | 577.15 | 573.17 | 15,969 |
| Aug 9, 2024 | 585.00 | 587.05 | 580.30 | 583.15 | 579.13 | 9,419 |
| Aug 8, 2024 | 582.45 | 584.75 | 577.10 | 578.60 | 574.61 | 15,354 |
| Aug 7, 2024 | 585.30 | 593.35 | 579.15 | 582.45 | 578.43 | 12,283 |
| Aug 6, 2024 | 575.20 | 603.45 | 575.20 | 583.15 | 579.13 | 18,767 |
| Aug 5, 2024 | 609.95 | 609.95 | 570.15 | 573.60 | 569.64 | 56,767 |
| Aug 2, 2024 | 625.75 | 633.55 | 617.85 | 628.75 | 624.41 | 20,012 |
| Aug 1, 2024 | 631.90 | 633.95 | 621.05 | 625.75 | 621.43 | 10,738 |
| Jul 31, 2024 | 634.10 | 639.50 | 620.10 | 621.85 | 617.56 | 20,119 |
| Jul 30, 2024 | 618.35 | 639.25 | 618.35 | 636.10 | 631.71 | 24,774 |
| Jul 29, 2024 | 632.05 | 639.00 | 615.15 | 617.70 | 613.44 | 27,255 |
| Jul 26, 2024 | 604.95 | 626.00 | 597.30 | 601.40 | 597.25 | 18,341 |
| Jul 25, 2024 | 593.85 | 607.00 | 587.05 | 596.90 | 592.78 | 2,887 |
| Jul 24, 2024 | 577.00 | 609.20 | 577.00 | 595.15 | 591.04 | 13,146 |
| Jul 23, 2024 | 585.00 | 585.00 | 557.05 | 577.65 | 573.66 | 7,191 |
| Jul 22, 2024 | 570.00 | 588.10 | 561.70 | 575.35 | 571.38 | 29,389 |
| Jul 19, 2024 | 594.50 | 594.50 | 569.00 | 577.45 | 573.47 | 23,163 |
| Jul 18, 2024 | 610.00 | 610.00 | 589.85 | 593.30 | 589.21 | 22,067 |
| Jul 16, 2024 | 632.30 | 632.30 | 605.05 | 610.60 | 606.39 | 11,425 |
| Jul 15, 2024 | 613.15 | 623.65 | 592.00 | 619.90 | 615.62 | 9,842 |
| Jul 12, 2024 | 626.10 | 633.60 | 611.45 | 613.10 | 608.87 | 6,585 |
| Jul 11, 2024 | 639.00 | 639.00 | 619.95 | 621.85 | 617.56 | 15,043 |
| Jul 10, 2024 | 640.00 | 646.15 | 607.05 | 624.75 | 620.44 | 31,113 |
| Jul 9, 2024 | 640.00 | 655.00 | 622.45 | 641.75 | 637.32 | 44,149 |
| Jul 8, 2024 | 642.10 | 645.55 | 625.30 | 628.65 | 624.31 | 10,640 |
| Jul 5, 2024 | 639.85 | 654.20 | 636.75 | 642.05 | 637.62 | 31,330 |
| Jul 4, 2024 | 603.00 | 633.50 | 599.15 | 627.45 | 623.12 | 40,214 |
| Jul 3, 2024 | 558.00 | 602.70 | 548.75 | 596.85 | 592.73 | 49,666 |
| Jul 2, 2024 | 570.00 | 572.30 | 553.15 | 555.30 | 551.47 | 6,976 |
| Jul 1, 2024 | 559.65 | 568.95 | 552.80 | 565.85 | 561.95 | 15,416 |
| Jun 28, 2024 | 547.55 | 567.55 | 547.55 | 558.10 | 554.25 | 8,220 |
| Jun 27, 2024 | 568.00 | 582.60 | 546.55 | 548.15 | 544.37 | 27,692 |
| Jun 26, 2024 | 551.00 | 590.75 | 551.00 | 572.00 | 568.05 | 53,352 |
| Jun 25, 2024 | 533.00 | 556.55 | 523.90 | 550.35 | 546.55 | 8,655 |
| Jun 24, 2024 | 531.80 | 541.70 | 520.55 | 532.85 | 529.17 | 12,394 |
| Jun 21, 2024 | 548.00 | 548.00 | 526.35 | 531.80 | 528.13 | 3,474 |
| Jun 20, 2024 | 534.00 | 548.25 | 528.40 | 537.35 | 533.64 | 18,945 |
| Jun 19, 2024 | 517.10 | 537.70 | 517.10 | 534.50 | 530.81 | 7,642 |
| Jun 18, 2024 | 528.40 | 536.00 | 516.95 | 523.25 | 519.64 | 8,284 |
| Jun 14, 2024 | 515.00 | 526.75 | 509.30 | 523.90 | 520.29 | 9,599 |
| Jun 13, 2024 | 512.00 | 519.95 | 511.10 | 514.80 | 511.25 | 13,408 |
| Jun 12, 2024 | 529.40 | 529.40 | 510.00 | 512.95 | 509.41 | 9,911 |
| Jun 11, 2024 | 514.35 | 529.00 | 514.35 | 522.60 | 518.99 | 14,669 |
| Jun 10, 2024 | 511.90 | 520.50 | 503.00 | 515.25 | 511.69 | 8,368 |
| Jun 7, 2024 | 494.85 | 509.55 | 492.45 | 504.55 | 501.07 | 14,526 |
| Jun 6, 2024 | 488.00 | 498.35 | 487.40 | 492.35 | 488.95 | 10,785 |
| Jun 5, 2024 | 466.65 | 485.75 | 449.50 | 482.35 | 479.02 | 5,822 |
| Jun 4, 2024 | 492.65 | 500.05 | 450.00 | 455.45 | 452.31 | 10,343 |
| Jun 3, 2024 | 501.00 | 511.05 | 490.30 | 492.65 | 489.25 | 6,771 |
| May 31, 2024 | 498.05 | 508.55 | 494.50 | 499.90 | 496.45 | 9,055 |
| May 30, 2024 | 505.00 | 516.60 | 495.90 | 498.85 | 495.41 | 5,428 |
| May 29, 2024 | 504.90 | 515.00 | 495.10 | 506.45 | 502.96 | 10,820 |
| May 28, 2024 | 504.95 | 509.55 | 495.55 | 496.05 | 492.63 | 20,967 |
| May 27, 2024 | 499.70 | 516.00 | 499.70 | 503.95 | 500.47 | 9,927 |
| May 24, 2024 | 507.40 | 526.00 | 506.65 | 508.80 | 505.29 | 10,666 |
| May 23, 2024 | 515.35 | 516.45 | 505.95 | 507.30 | 503.80 | 4,674 |
| May 22, 2024 | 508.30 | 516.30 | 503.30 | 513.10 | 509.56 | 4,414 |
| May 21, 2024 | 498.05 | 517.25 | 498.05 | 506.10 | 502.61 | 19,767 |
| May 17, 2024 | 501.75 | 534.00 | 501.75 | 521.40 | 517.80 | 14,615 |
| May 16, 2024 | 510.85 | 516.55 | 502.55 | 504.45 | 500.97 | 17,478 |
| May 15, 2024 | 508.35 | 521.60 | 504.50 | 508.85 | 505.34 | 36,886 |
| May 14, 2024 | 514.85 | 514.85 | 500.00 | 511.25 | 507.72 | 20,906 |
| May 13, 2024 | 499.45 | 518.05 | 482.05 | 505.25 | 501.76 | 161,808 |
| May 10, 2024 | 555.55 | 569.15 | 550.10 | 560.05 | 556.19 | 16,234 |
| May 9, 2024 | 580.95 | 583.60 | 557.70 | 562.10 | 558.22 | 34,041 |
| May 8, 2024 | 580.45 | 598.00 | 575.40 | 582.65 | 578.63 | 36,620 |
| May 7, 2024 | 569.60 | 593.50 | 557.00 | 584.35 | 580.32 | 31,356 |
| May 6, 2024 | 570.00 | 573.55 | 546.05 | 558.65 | 554.80 | 22,852 |
| May 3, 2024 | 583.25 | 585.25 | 566.00 | 569.55 | 565.62 | 22,496 |
| May 2, 2024 | 580.60 | 586.45 | 575.70 | 578.85 | 574.86 | 36,976 |
| Apr 30, 2024 | 591.65 | 591.85 | 576.85 | 580.65 | 576.64 | 15,770 |
| Apr 29, 2024 | 596.05 | 601.10 | 582.85 | 591.65 | 587.57 | 21,560 |
| Apr 26, 2024 | 577.90 | 608.95 | 564.20 | 590.15 | 586.08 | 42,068 |
| Apr 25, 2024 | 577.65 | 577.65 | 561.05 | 571.05 | 567.11 | 39,239 |
| Apr 24, 2024 | 576.80 | 591.00 | 564.95 | 568.75 | 564.83 | 41,729 |
| Apr 23, 2024 | 598.95 | 598.95 | 555.80 | 566.45 | 562.54 | 83,130 |
| Apr 22, 2024 | 599.10 | 615.35 | 583.45 | 594.45 | 590.35 | 108,035 |
| Apr 19, 2024 | 549.20 | 602.05 | 544.55 | 592.20 | 588.11 | 147,044 |
| Apr 18, 2024 | 548.85 | 588.50 | 541.00 | 550.35 | 546.55 | 144,234 |
| Apr 16, 2024 | 495.35 | 549.00 | 482.75 | 542.75 | 539.00 | 152,741 |
| Apr 15, 2024 | 470.30 | 494.00 | 461.15 | 489.80 | 486.42 | 39,344 |
| Apr 12, 2024 | 485.35 | 489.00 | 477.00 | 485.60 | 482.25 | 30,614 |
| Apr 10, 2024 | 494.85 | 500.00 | 483.40 | 487.80 | 484.43 | 35,054 |
| Apr 9, 2024 | 487.80 | 508.60 | 475.85 | 492.50 | 489.10 | 77,563 |
| Apr 8, 2024 | 493.55 | 500.95 | 474.40 | 478.20 | 474.90 | 31,103 |
| Apr 5, 2024 | 484.00 | 495.40 | 479.75 | 490.25 | 486.87 | 21,229 |
| Apr 4, 2024 | 480.05 | 493.00 | 476.85 | 481.00 | 477.68 | 34,817 |
| Apr 3, 2024 | 480.15 | 488.25 | 475.10 | 482.70 | 479.37 | 41,721 |
| Apr 2, 2024 | 471.15 | 492.00 | 466.60 | 479.65 | 476.34 | 45,867 |
| Apr 1, 2024 | 467.35 | 483.65 | 467.35 | 469.75 | 466.51 | 53,769 |
| Mar 28, 2024 | 444.70 | 478.00 | 438.00 | 460.30 | 457.12 | 59,381 |
| Mar 27, 2024 | 434.95 | 447.55 | 431.75 | 437.85 | 434.83 | 43,325 |
| Mar 26, 2024 | 423.50 | 453.75 | 420.00 | 433.35 | 430.36 | 69,481 |
| Mar 22, 2024 | 412.40 | 420.75 | 409.25 | 412.45 | 409.60 | 14,320 |
| Mar 21, 2024 | 406.25 | 409.15 | 404.15 | 407.75 | 404.94 | 5,965 |
| Mar 20, 2024 | 404.55 | 414.40 | 398.00 | 400.20 | 397.44 | 17,306 |
| Mar 19, 2024 | 400.70 | 405.95 | 396.35 | 399.45 | 396.69 | 9,576 |
| Mar 18, 2024 | 405.60 | 414.70 | 400.20 | 403.60 | 400.82 | 7,304 |
| Mar 15, 2024 | 429.90 | 429.90 | 400.10 | 407.00 | 404.19 | 11,540 |
| Mar 14, 2024 | 392.05 | 415.00 | 392.05 | 412.95 | 410.10 | 26,099 |
| Mar 13, 2024 | 413.00 | 420.00 | 389.55 | 397.50 | 394.76 | 167,845 |
| Mar 12, 2024 | 390.55 | 432.35 | 390.55 | 409.85 | 407.02 | 48,779 |
| Mar 11, 2024 | 427.95 | 427.95 | 403.05 | 406.25 | 403.45 | 15,620 |
| Mar 7, 2024 | 411.55 | 429.55 | 411.55 | 426.75 | 423.81 | 6,935 |
| Mar 6, 2024 | 437.25 | 437.25 | 412.80 | 421.95 | 419.04 | 40,541 |
| Mar 5, 2024 | 448.85 | 448.85 | 433.85 | 437.05 | 434.03 | 15,379 |
| Mar 4, 2024 | 454.00 | 455.05 | 439.85 | 443.35 | 440.29 | 22,430 |
| Mar 1, 2024 | 439.65 | 449.35 | 435.00 | 445.40 | 442.33 | 13,164 |
| Feb 29, 2024 | 435.15 | 440.00 | 427.60 | 432.15 | 429.17 | 28,837 |
| Feb 28, 2024 | 453.90 | 457.45 | 428.70 | 433.50 | 430.51 | 21,577 |
| Feb 27, 2024 | 483.70 | 483.70 | 441.00 | 447.45 | 444.36 | 31,558 |
| Feb 26, 2024 | 447.35 | 484.35 | 447.35 | 478.50 | 475.20 | 81,745 |
| Feb 23, 2024 | 462.05 | 462.05 | 442.05 | 445.15 | 442.08 | 30,003 |
| Feb 22, 2024 | 436.65 | 473.90 | 436.00 | 453.60 | 450.47 | 105,100 |
| Feb 21, 2024 | 428.15 | 443.00 | 417.50 | 429.85 | 426.88 | 40,263 |
| Feb 20, 2024 | 410.00 | 421.75 | 409.15 | 416.25 | 413.38 | 17,985 |
| Feb 19, 2024 | 417.85 | 417.85 | 406.45 | 408.90 | 406.08 | 8,935 |
| Feb 16, 2024 | 415.00 | 422.00 | 405.00 | 406.60 | 403.79 | 35,561 |
| Feb 15, 2024 | 415.00 | 417.95 | 404.70 | 407.85 | 405.04 | 13,525 |
| Feb 14, 2024 | 418.10 | 424.55 | 404.80 | 406.90 | 404.09 | 47,822 |
| Feb 13, 2024 | 434.85 | 435.95 | 406.25 | 419.85 | 416.95 | 18,479 |
| Feb 12, 2024 | 406.35 | 443.70 | 384.55 | 421.95 | 419.04 | 72,090 |
| Feb 9, 2024 | 394.05 | 409.50 | 389.75 | 397.35 | 394.61 | 23,646 |
| Feb 8, 2024 | 401.50 | 401.60 | 389.85 | 397.70 | 394.96 | 5,806 |
| Feb 7, 2024 | 403.75 | 405.20 | 396.20 | 397.80 | 395.06 | 9,020 |
| Feb 6, 2024 | 399.70 | 408.10 | 396.45 | 402.00 | 399.23 | 8,233 |
| Feb 5, 2024 | 424.55 | 427.05 | 390.10 | 396.95 | 394.21 | 42,945 |
| Feb 2, 2024 | 433.95 | 449.00 | 415.40 | 424.25 | 421.32 | 35,408 |
| Feb 1, 2024 | 423.85 | 435.00 | 410.65 | 421.35 | 418.44 | 58,372 |
| Jan 31, 2024 | 415.05 | 425.75 | 408.85 | 417.70 | 414.82 | 47,349 |
| Jan 30, 2024 | 370.00 | 415.00 | 359.10 | 405.15 | 402.35 | 55,463 |
| Jan 29, 2024 | 368.00 | 368.00 | 357.00 | 359.15 | 356.67 | 9,508 |
| Jan 25, 2024 | 366.50 | 372.65 | 355.20 | 365.55 | 363.03 | 3,265 |
| Jan 24, 2024 | 350.15 | 367.05 | 343.60 | 364.90 | 362.38 | 6,338 |