376.70
-2.30
(-0.61%)
At close: 3:30:03 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 22, 2025 | 378.55 | 382.35 | 373.60 | 376.70 | 376.70 | 42,803 |
| Jan 21, 2025 | 382.90 | 386.00 | 378.00 | 379.00 | 379.00 | 36,812 |
| Jan 20, 2025 | 385.20 | 385.20 | 380.05 | 381.55 | 381.55 | 32,904 |
| Jan 17, 2025 | 384.85 | 386.70 | 380.05 | 381.45 | 381.45 | 46,884 |
| Jan 16, 2025 | 386.00 | 390.50 | 384.10 | 385.20 | 385.20 | 24,730 |
| Jan 15, 2025 | 386.00 | 391.45 | 382.20 | 383.25 | 383.25 | 54,103 |
| Jan 14, 2025 | 386.00 | 390.70 | 384.05 | 387.80 | 387.80 | 134,528 |
| Jan 13, 2025 | 390.00 | 392.00 | 385.10 | 385.80 | 385.80 | 50,381 |
| Jan 10, 2025 | 400.00 | 402.15 | 390.00 | 390.35 | 390.35 | 91,860 |
| Jan 9, 2025 | 403.00 | 407.15 | 399.00 | 400.60 | 400.60 | 58,930 |
| Jan 8, 2025 | 406.50 | 411.05 | 405.00 | 406.95 | 406.95 | 20,912 |
| Jan 7, 2025 | 406.75 | 410.50 | 404.50 | 409.05 | 409.05 | 35,828 |
| Jan 6, 2025 | 418.00 | 420.90 | 403.00 | 404.10 | 404.10 | 38,939 |
| Jan 3, 2025 | 410.00 | 421.45 | 409.95 | 418.00 | 418.00 | 40,366 |
| Jan 2, 2025 | 414.60 | 416.05 | 410.15 | 412.20 | 412.20 | 28,856 |
| Jan 1, 2025 | 414.50 | 416.90 | 410.85 | 413.00 | 413.00 | 21,137 |
| Dec 31, 2024 | 402.00 | 424.55 | 400.00 | 414.10 | 414.10 | 49,765 |
| Dec 30, 2024 | 410.00 | 412.10 | 402.10 | 403.15 | 403.15 | 48,054 |
| Dec 27, 2024 | 405.00 | 414.40 | 405.00 | 409.30 | 409.30 | 30,277 |
| Dec 26, 2024 | 406.10 | 408.90 | 404.05 | 405.45 | 405.45 | 35,408 |
| Dec 24, 2024 | 407.45 | 409.90 | 405.55 | 406.95 | 406.95 | 23,382 |
| Dec 23, 2024 | 413.60 | 414.60 | 405.15 | 407.45 | 407.45 | 36,055 |
| Dec 20, 2024 | 412.25 | 421.20 | 402.90 | 406.80 | 406.80 | 104,011 |
| Dec 19, 2024 | 408.00 | 415.40 | 407.10 | 414.65 | 414.65 | 29,271 |
| Dec 18, 2024 | 415.00 | 417.40 | 410.15 | 413.80 | 413.80 | 35,354 |
| Dec 17, 2024 | 417.50 | 420.00 | 410.00 | 413.50 | 413.50 | 51,312 |
| Dec 16, 2024 | 423.70 | 427.80 | 415.50 | 417.50 | 417.50 | 58,404 |
| Dec 13, 2024 | 421.60 | 423.95 | 418.00 | 420.80 | 420.80 | 45,949 |
| Dec 12, 2024 | 429.90 | 429.90 | 419.80 | 421.60 | 421.60 | 33,273 |
| Dec 11, 2024 | 426.95 | 434.90 | 423.05 | 425.10 | 425.10 | 96,270 |
| Dec 10, 2024 | 431.00 | 432.85 | 418.50 | 422.70 | 422.70 | 50,458 |
| Dec 9, 2024 | 421.30 | 431.45 | 421.30 | 429.50 | 429.50 | 58,790 |
| Dec 6, 2024 | 420.40 | 435.00 | 418.05 | 421.25 | 421.25 | 123,916 |
| Dec 5, 2024 | 426.95 | 428.00 | 416.80 | 417.50 | 417.50 | 70,039 |
| Dec 4, 2024 | 417.60 | 434.70 | 417.30 | 423.45 | 423.45 | 150,600 |
| Dec 3, 2024 | 414.35 | 418.70 | 412.00 | 417.30 | 417.30 | 59,813 |
| Dec 2, 2024 | 411.50 | 414.50 | 407.55 | 412.00 | 412.00 | 43,411 |
| Nov 29, 2024 | 411.45 | 415.20 | 409.75 | 411.50 | 411.50 | 80,309 |
| Nov 28, 2024 | 413.90 | 419.75 | 408.05 | 408.85 | 408.85 | 135,250 |
| Nov 27, 2024 | 409.65 | 415.25 | 407.10 | 409.10 | 409.10 | 60,838 |
| Nov 26, 2024 | 417.00 | 417.00 | 407.35 | 408.45 | 408.45 | 83,883 |
| Nov 25, 2024 | 420.00 | 420.00 | 412.30 | 414.20 | 414.20 | 42,378 |
| Nov 22, 2024 | 412.35 | 415.15 | 410.60 | 411.85 | 411.85 | 34,687 |
| Nov 21, 2024 | 415.00 | 416.25 | 410.20 | 411.10 | 411.10 | 44,018 |
| Nov 19, 2024 | 413.70 | 421.80 | 413.35 | 415.05 | 415.05 | 39,123 |
| Nov 18, 2024 | 414.90 | 420.95 | 411.70 | 412.50 | 412.50 | 51,417 |
| Nov 14, 2024 | 427.10 | 429.80 | 411.70 | 414.95 | 414.95 | 80,914 |
| Nov 13, 2024 | 432.10 | 436.60 | 425.00 | 425.55 | 425.55 | 43,903 |
| Nov 12, 2024 | 440.75 | 443.00 | 432.50 | 433.90 | 433.90 | 34,178 |
| Nov 11, 2024 | 450.00 | 450.00 | 438.00 | 439.50 | 439.50 | 73,945 |
| Nov 8, 2024 | 445.00 | 460.00 | 437.45 | 450.90 | 450.90 | 156,520 |
| Nov 7, 2024 | 450.00 | 455.50 | 445.65 | 446.80 | 446.80 | 62,174 |
| Nov 6, 2024 | 452.90 | 454.00 | 445.30 | 448.65 | 448.65 | 62,941 |
| Nov 5, 2024 | 445.10 | 453.00 | 443.50 | 451.15 | 451.15 | 34,610 |
| Nov 4, 2024 | 450.50 | 451.90 | 444.00 | 444.95 | 444.95 | 46,918 |
| Nov 1, 2024 | 445.90 | 453.90 | 443.05 | 450.90 | 450.90 | 10,989 |
| Oct 31, 2024 | 440.35 | 448.80 | 440.35 | 443.00 | 443.00 | 24,934 |
| Oct 30, 2024 | 441.50 | 449.00 | 437.75 | 438.95 | 438.95 | 63,648 |
| Oct 29, 2024 | 441.00 | 445.00 | 440.00 | 442.30 | 442.30 | 27,482 |
| Oct 28, 2024 | 434.95 | 440.70 | 430.30 | 439.60 | 439.60 | 38,005 |
| Oct 25, 2024 | 440.70 | 442.05 | 431.60 | 434.55 | 434.55 | 66,243 |
| Oct 24, 2024 | 448.45 | 448.45 | 435.00 | 439.75 | 439.75 | 58,417 |
| Oct 23, 2024 | 450.90 | 460.90 | 442.95 | 444.50 | 444.50 | 58,293 |
| Oct 22, 2024 | 456.05 | 457.50 | 442.60 | 447.30 | 447.30 | 44,630 |
| Oct 21, 2024 | 458.50 | 460.95 | 452.95 | 456.05 | 456.05 | 26,636 |
| Oct 18, 2024 | 460.85 | 462.45 | 455.00 | 458.00 | 458.00 | 20,410 |
| Oct 17, 2024 | 460.85 | 463.65 | 456.55 | 461.55 | 461.55 | 31,375 |
| Oct 16, 2024 | 458.90 | 471.20 | 457.00 | 458.85 | 458.85 | 91,082 |
| Oct 15, 2024 | 459.65 | 461.80 | 455.00 | 456.65 | 456.65 | 37,524 |
| Oct 14, 2024 | 463.10 | 465.95 | 456.05 | 457.35 | 457.35 | 37,417 |
| Oct 11, 2024 | 456.05 | 460.25 | 455.90 | 458.35 | 458.35 | 21,102 |
| Oct 10, 2024 | 458.10 | 463.00 | 455.00 | 457.20 | 457.20 | 42,894 |
| Oct 9, 2024 | 458.15 | 462.65 | 455.00 | 457.65 | 457.65 | 53,707 |
| Oct 8, 2024 | 449.80 | 469.90 | 449.75 | 457.15 | 457.15 | 65,536 |
| Oct 7, 2024 | 468.00 | 472.40 | 446.65 | 447.90 | 447.90 | 119,567 |
| Oct 4, 2024 | 472.90 | 481.00 | 464.05 | 465.30 | 465.30 | 75,228 |
| Oct 3, 2024 | 465.00 | 472.55 | 465.00 | 467.30 | 467.30 | 47,637 |
| Oct 1, 2024 | 474.15 | 477.95 | 469.95 | 472.55 | 472.55 | 46,008 |
| Sep 30, 2024 | 472.35 | 478.00 | 469.95 | 474.15 | 474.15 | 29,933 |
| Sep 27, 2024 | 480.00 | 481.10 | 470.00 | 472.35 | 472.35 | 97,381 |
| Sep 26, 2024 | 481.50 | 489.85 | 475.00 | 479.35 | 479.35 | 51,630 |
| Sep 25, 2024 | 487.00 | 487.40 | 480.50 | 483.25 | 483.25 | 44,419 |
| Sep 24, 2024 | 488.60 | 488.60 | 484.00 | 487.15 | 487.15 | 35,233 |
| Sep 23, 2024 | 485.85 | 491.00 | 485.00 | 486.00 | 486.00 | 42,050 |
| Sep 20, 2024 | 489.00 | 489.85 | 481.00 | 485.85 | 485.85 | 65,420 |
| Sep 19, 2024 | 488.05 | 492.95 | 480.00 | 483.65 | 483.65 | 49,325 |
| Sep 18, 2024 | 493.50 | 494.50 | 485.00 | 485.75 | 485.75 | 48,031 |
| Sep 17, 2024 | 492.40 | 496.00 | 485.60 | 493.50 | 493.50 | 100,624 |
| Sep 16, 2024 | 490.40 | 494.95 | 486.75 | 489.35 | 489.35 | 64,795 |
| Sep 13, 2024 | 490.90 | 495.05 | 488.00 | 491.25 | 491.25 | 37,293 |
| Sep 12, 2024 | 487.55 | 495.75 | 487.55 | 488.85 | 488.85 | 53,768 |
| Sep 11, 2024 | 500.00 | 501.30 | 486.00 | 487.00 | 487.00 | 68,386 |
| Sep 10, 2024 | 485.00 | 500.00 | 480.85 | 494.30 | 494.30 | 102,096 |
| Sep 9, 2024 | 485.00 | 486.10 | 476.15 | 478.55 | 478.55 | 61,751 |
| Sep 6, 2024 | 490.05 | 492.00 | 483.35 | 486.15 | 486.15 | 102,941 |
| Sep 5, 2024 | 494.90 | 496.15 | 488.25 | 489.30 | 489.30 | 55,897 |
| Sep 4, 2024 | 493.40 | 497.05 | 490.00 | 492.00 | 492.00 | 46,869 |
| Sep 3, 2024 | 497.00 | 501.20 | 492.75 | 494.45 | 494.45 | 49,434 |
| Sep 2, 2024 | 500.00 | 504.70 | 493.75 | 497.75 | 497.75 | 116,723 |
| Aug 30, 2024 | 492.10 | 494.80 | 488.05 | 490.95 | 490.95 | 46,941 |
| Aug 29, 2024 | 494.00 | 495.05 | 484.80 | 492.05 | 492.05 | 69,964 |
| Aug 28, 2024 | 492.00 | 496.90 | 489.05 | 492.55 | 492.55 | 79,019 |
| Aug 27, 2024 | 502.00 | 503.00 | 491.10 | 494.10 | 494.10 | 112,722 |
| Aug 26, 2024 | 494.90 | 509.40 | 485.65 | 499.85 | 499.85 | 258,321 |
| Aug 23, 2024 | 496.95 | 499.45 | 484.00 | 492.25 | 492.25 | 204,445 |
| Aug 22, 2024 | 491.10 | 494.35 | 485.95 | 489.20 | 489.20 | 101,757 |
| Aug 21, 2024 | 6.75 Dividend | |||||
| Aug 21, 2024 | 492.00 | 496.35 | 482.55 | 486.90 | 486.90 | 166,478 |
| Aug 20, 2024 | 494.00 | 504.00 | 489.20 | 498.45 | 491.70 | 112,172 |
| Aug 19, 2024 | 476.75 | 497.20 | 476.75 | 493.00 | 486.32 | 97,010 |
| Aug 16, 2024 | 482.90 | 484.00 | 470.00 | 475.90 | 469.46 | 161,579 |
| Aug 14, 2024 | 478.00 | 480.65 | 467.10 | 473.50 | 467.09 | 97,698 |
| Aug 13, 2024 | 484.00 | 487.70 | 475.00 | 476.00 | 469.55 | 108,032 |
| Aug 12, 2024 | 489.95 | 490.00 | 480.95 | 482.85 | 476.31 | 128,219 |
| Aug 9, 2024 | 490.25 | 498.95 | 487.00 | 490.10 | 483.46 | 151,502 |
| Aug 8, 2024 | 512.00 | 521.80 | 501.05 | 504.15 | 497.32 | 152,075 |
| Aug 7, 2024 | 505.45 | 511.95 | 503.25 | 509.40 | 502.50 | 113,455 |
| Aug 6, 2024 | 500.40 | 506.80 | 495.10 | 500.25 | 493.48 | 82,532 |
| Aug 5, 2024 | 508.50 | 511.25 | 495.00 | 496.80 | 490.07 | 136,216 |
| Aug 2, 2024 | 505.00 | 518.00 | 504.75 | 512.55 | 505.61 | 156,162 |
| Aug 1, 2024 | 499.00 | 521.95 | 499.00 | 509.70 | 502.80 | 264,435 |
| Jul 31, 2024 | 496.65 | 498.90 | 494.75 | 496.20 | 489.48 | 68,700 |
| Jul 30, 2024 | 502.15 | 505.95 | 490.85 | 496.15 | 489.43 | 145,588 |
| Jul 29, 2024 | 495.45 | 504.00 | 494.10 | 499.65 | 492.88 | 114,788 |
| Jul 26, 2024 | 494.30 | 501.50 | 489.25 | 492.45 | 485.78 | 167,789 |
| Jul 25, 2024 | 497.30 | 500.00 | 489.00 | 489.85 | 483.22 | 165,951 |
| Jul 24, 2024 | 502.90 | 504.40 | 491.95 | 497.30 | 490.57 | 131,620 |
| Jul 23, 2024 | 496.00 | 502.95 | 490.00 | 499.60 | 492.83 | 80,156 |
| Jul 22, 2024 | 501.65 | 502.75 | 495.65 | 499.15 | 492.39 | 43,749 |
| Jul 19, 2024 | 507.00 | 507.00 | 497.15 | 501.75 | 494.96 | 82,257 |
| Jul 18, 2024 | 509.25 | 511.20 | 499.95 | 503.65 | 496.83 | 68,495 |
| Jul 16, 2024 | 507.40 | 514.00 | 505.30 | 506.90 | 500.04 | 65,873 |
| Jul 15, 2024 | 506.40 | 510.15 | 502.00 | 505.85 | 499.00 | 168,941 |
| Jul 12, 2024 | 512.90 | 514.90 | 505.50 | 506.40 | 499.54 | 80,069 |
| Jul 11, 2024 | 509.90 | 516.15 | 506.05 | 510.10 | 503.19 | 108,749 |
| Jul 10, 2024 | 518.00 | 518.80 | 505.70 | 507.90 | 501.02 | 103,283 |
| Jul 9, 2024 | 514.15 | 518.40 | 509.05 | 516.75 | 509.75 | 73,475 |
| Jul 8, 2024 | 518.95 | 523.00 | 510.50 | 515.60 | 508.62 | 102,205 |
| Jul 5, 2024 | 520.60 | 525.30 | 517.15 | 518.50 | 511.48 | 64,739 |
| Jul 4, 2024 | 522.00 | 527.90 | 518.05 | 519.45 | 512.42 | 99,899 |
| Jul 3, 2024 | 527.80 | 528.30 | 519.80 | 521.25 | 514.19 | 90,206 |
| Jul 2, 2024 | 522.00 | 528.90 | 517.00 | 522.25 | 515.18 | 70,289 |
| Jul 1, 2024 | 527.95 | 533.95 | 517.70 | 520.90 | 513.85 | 107,979 |
| Jun 28, 2024 | 534.00 | 536.80 | 521.00 | 522.95 | 515.87 | 73,015 |
| Jun 27, 2024 | 525.05 | 537.00 | 522.00 | 531.65 | 524.45 | 68,110 |
| Jun 26, 2024 | 534.10 | 534.30 | 525.70 | 529.00 | 521.84 | 41,833 |
| Jun 25, 2024 | 540.00 | 542.80 | 531.00 | 534.30 | 527.06 | 47,808 |
| Jun 24, 2024 | 542.20 | 544.65 | 536.00 | 537.25 | 529.97 | 59,699 |
| Jun 21, 2024 | 540.00 | 555.00 | 537.65 | 542.10 | 534.76 | 137,895 |
| Jun 20, 2024 | 532.00 | 547.95 | 527.10 | 536.10 | 528.84 | 184,581 |
| Jun 19, 2024 | 538.60 | 538.60 | 524.65 | 528.80 | 521.64 | 77,972 |
| Jun 18, 2024 | 535.00 | 546.00 | 530.00 | 533.25 | 526.03 | 221,356 |
| Jun 14, 2024 | 517.35 | 525.50 | 516.30 | 522.90 | 515.82 | 101,943 |
| Jun 13, 2024 | 521.20 | 522.15 | 514.00 | 516.55 | 509.55 | 73,682 |
| Jun 12, 2024 | 519.60 | 527.60 | 514.30 | 518.50 | 511.48 | 143,720 |
| Jun 11, 2024 | 519.95 | 524.70 | 512.30 | 516.05 | 509.06 | 69,989 |
| Jun 10, 2024 | 511.90 | 514.80 | 507.05 | 512.25 | 505.31 | 58,459 |
| Jun 7, 2024 | 498.00 | 509.50 | 493.50 | 508.55 | 501.66 | 84,139 |
| Jun 6, 2024 | 489.00 | 500.20 | 488.95 | 493.00 | 486.32 | 69,455 |
| Jun 5, 2024 | 474.90 | 499.85 | 465.70 | 483.35 | 476.80 | 124,129 |
| Jun 4, 2024 | 487.10 | 489.20 | 454.00 | 474.10 | 467.68 | 187,689 |
| Jun 3, 2024 | 495.00 | 504.65 | 486.50 | 487.10 | 480.50 | 110,723 |
| May 31, 2024 | 500.15 | 505.95 | 479.40 | 487.45 | 480.85 | 145,662 |
| May 30, 2024 | 509.95 | 511.35 | 497.00 | 499.65 | 492.88 | 103,169 |
| May 29, 2024 | 505.25 | 519.65 | 503.40 | 508.05 | 501.17 | 174,039 |
| May 28, 2024 | 538.00 | 541.90 | 516.35 | 524.70 | 517.59 | 166,848 |
| May 27, 2024 | 539.45 | 545.00 | 535.00 | 537.55 | 530.27 | 51,387 |
| May 24, 2024 | 531.85 | 539.05 | 530.00 | 537.00 | 529.73 | 46,967 |
| May 23, 2024 | 530.75 | 534.50 | 525.50 | 531.95 | 524.75 | 30,752 |
| May 22, 2024 | 533.20 | 534.85 | 527.95 | 530.75 | 523.56 | 60,017 |
| May 21, 2024 | 528.25 | 536.90 | 518.15 | 531.15 | 523.96 | 84,588 |
| May 17, 2024 | 525.40 | 529.30 | 522.20 | 525.35 | 518.24 | 48,037 |
| May 16, 2024 | 527.05 | 529.00 | 521.95 | 524.90 | 517.79 | 34,478 |
| May 15, 2024 | 527.05 | 531.20 | 521.80 | 524.10 | 517.00 | 40,013 |
| May 14, 2024 | 522.70 | 536.90 | 521.35 | 526.65 | 519.52 | 50,435 |
| May 13, 2024 | 521.50 | 525.50 | 513.25 | 522.55 | 515.47 | 45,021 |
| May 10, 2024 | 521.05 | 528.80 | 514.00 | 521.95 | 514.88 | 64,263 |
| May 9, 2024 | 526.60 | 538.50 | 518.00 | 520.20 | 513.16 | 89,085 |
| May 8, 2024 | 529.00 | 532.20 | 524.00 | 525.45 | 518.33 | 74,009 |
| May 7, 2024 | 540.75 | 541.40 | 528.00 | 528.85 | 521.69 | 79,520 |
| May 6, 2024 | 547.00 | 549.00 | 538.00 | 538.75 | 531.45 | 55,928 |
| May 3, 2024 | 551.30 | 551.95 | 542.65 | 545.20 | 537.82 | 52,179 |
| May 2, 2024 | 552.55 | 557.20 | 546.15 | 547.95 | 540.53 | 60,627 |
| Apr 30, 2024 | 549.30 | 569.50 | 547.85 | 551.75 | 544.28 | 144,400 |
| Apr 29, 2024 | 553.15 | 553.15 | 544.30 | 546.55 | 539.15 | 53,043 |
| Apr 26, 2024 | 554.65 | 559.30 | 547.65 | 548.85 | 541.42 | 51,362 |
| Apr 25, 2024 | 560.00 | 561.40 | 550.85 | 554.00 | 546.50 | 34,503 |
| Apr 24, 2024 | 558.15 | 564.70 | 555.10 | 558.10 | 550.54 | 44,320 |
| Apr 23, 2024 | 560.00 | 563.00 | 555.10 | 557.45 | 549.90 | 50,990 |
| Apr 22, 2024 | 548.65 | 559.65 | 548.65 | 557.20 | 549.65 | 40,492 |
| Apr 19, 2024 | 547.90 | 553.25 | 539.15 | 548.60 | 541.17 | 36,029 |
| Apr 18, 2024 | 556.85 | 556.90 | 548.20 | 549.15 | 541.71 | 45,052 |
| Apr 16, 2024 | 537.05 | 552.35 | 537.05 | 548.60 | 541.17 | 69,465 |
| Apr 15, 2024 | 545.10 | 554.30 | 535.10 | 548.45 | 541.02 | 159,697 |
| Apr 12, 2024 | 570.00 | 570.00 | 550.50 | 552.85 | 545.36 | 67,944 |
| Apr 10, 2024 | 556.00 | 571.00 | 555.65 | 559.95 | 552.37 | 73,619 |
| Apr 9, 2024 | 562.10 | 564.95 | 552.65 | 559.65 | 552.07 | 52,255 |
| Apr 8, 2024 | 569.95 | 571.40 | 560.75 | 562.10 | 554.49 | 37,928 |
| Apr 5, 2024 | 570.00 | 575.00 | 558.55 | 562.05 | 554.44 | 73,854 |
| Apr 4, 2024 | 556.00 | 574.20 | 553.55 | 566.30 | 558.63 | 121,375 |
| Apr 3, 2024 | 558.45 | 565.00 | 549.00 | 553.30 | 545.81 | 79,319 |
| Apr 2, 2024 | 538.70 | 557.70 | 537.05 | 553.00 | 545.51 | 98,988 |
| Apr 1, 2024 | 524.30 | 543.20 | 524.30 | 538.40 | 531.11 | 74,219 |
| Mar 28, 2024 | 527.50 | 531.95 | 520.00 | 523.90 | 516.81 | 122,923 |
| Mar 27, 2024 | 536.00 | 539.40 | 520.00 | 522.25 | 515.18 | 148,336 |
| Mar 26, 2024 | 541.50 | 552.40 | 534.00 | 534.80 | 527.56 | 97,894 |
| Mar 22, 2024 | 545.20 | 555.05 | 541.10 | 548.65 | 541.22 | 117,824 |
| Mar 21, 2024 | 534.25 | 548.30 | 533.55 | 545.00 | 537.62 | 111,681 |
| Mar 20, 2024 | 538.00 | 539.45 | 527.35 | 530.55 | 523.37 | 62,353 |
| Mar 19, 2024 | 537.90 | 539.90 | 533.00 | 535.90 | 528.64 | 60,126 |
| Mar 18, 2024 | 536.25 | 538.90 | 530.35 | 537.60 | 530.32 | 86,394 |
| Mar 15, 2024 | 548.40 | 548.40 | 525.10 | 530.95 | 523.76 | 96,195 |
| Mar 14, 2024 | 509.00 | 544.45 | 509.00 | 539.75 | 532.44 | 105,043 |
| Mar 13, 2024 | 546.10 | 559.75 | 500.00 | 510.90 | 503.98 | 182,244 |
| Mar 12, 2024 | 560.35 | 577.00 | 539.50 | 543.45 | 536.09 | 135,186 |
| Mar 11, 2024 | 579.00 | 579.00 | 557.30 | 560.35 | 552.76 | 84,783 |
| Mar 7, 2024 | 569.00 | 582.00 | 564.00 | 574.65 | 566.87 | 114,119 |
| Mar 6, 2024 | 572.10 | 575.90 | 555.35 | 561.25 | 553.65 | 105,222 |
| Mar 5, 2024 | 574.05 | 578.95 | 563.05 | 565.90 | 558.24 | 101,209 |
| Mar 4, 2024 | 587.90 | 587.90 | 571.30 | 574.75 | 566.97 | 114,983 |
| Mar 1, 2024 | 580.00 | 590.75 | 576.65 | 580.20 | 572.34 | 160,228 |
| Feb 29, 2024 | 587.70 | 591.95 | 575.10 | 582.65 | 574.76 | 196,317 |
| Feb 28, 2024 | 606.80 | 611.10 | 580.15 | 584.10 | 576.19 | 450,858 |
| Feb 27, 2024 | 621.00 | 638.15 | 600.00 | 605.15 | 596.96 | 2,688,848 |
| Feb 26, 2024 | 545.05 | 553.00 | 543.65 | 545.70 | 538.31 | 58,774 |
| Feb 23, 2024 | 550.05 | 552.90 | 541.05 | 544.65 | 537.27 | 57,361 |
| Feb 22, 2024 | 549.00 | 550.50 | 541.40 | 545.80 | 538.41 | 41,028 |
| Feb 21, 2024 | 6.00 Dividend | |||||
| Feb 21, 2024 | 551.00 | 561.00 | 542.50 | 544.70 | 537.32 | 84,410 |
| Feb 20, 2024 | 550.00 | 559.40 | 547.30 | 556.90 | 543.44 | 102,407 |
| Feb 19, 2024 | 552.00 | 553.90 | 540.55 | 546.10 | 532.90 | 78,445 |
| Feb 16, 2024 | 549.80 | 549.90 | 543.05 | 546.70 | 533.49 | 32,583 |
| Feb 15, 2024 | 550.20 | 555.00 | 540.00 | 543.20 | 530.07 | 56,867 |
| Feb 14, 2024 | 530.45 | 550.85 | 530.45 | 547.45 | 534.22 | 71,434 |
| Feb 13, 2024 | 532.10 | 544.20 | 526.00 | 536.15 | 523.19 | 72,144 |
| Feb 12, 2024 | 549.10 | 558.95 | 523.55 | 528.80 | 516.02 | 187,570 |
| Feb 9, 2024 | 565.00 | 565.00 | 544.30 | 549.10 | 535.83 | 256,330 |
| Feb 8, 2024 | 578.00 | 581.90 | 568.25 | 579.25 | 565.25 | 131,409 |
| Feb 7, 2024 | 571.00 | 578.25 | 571.00 | 575.00 | 561.10 | 191,695 |
| Feb 6, 2024 | 575.95 | 581.00 | 568.30 | 570.75 | 556.96 | 74,728 |
| Feb 5, 2024 | 578.05 | 584.80 | 575.00 | 575.85 | 561.93 | 78,442 |
| Feb 2, 2024 | 577.05 | 582.00 | 576.00 | 578.05 | 564.08 | 74,256 |
| Feb 1, 2024 | 579.90 | 581.75 | 571.60 | 574.60 | 560.71 | 46,771 |
| Jan 31, 2024 | 580.05 | 584.90 | 575.00 | 577.85 | 563.88 | 92,829 |
| Jan 30, 2024 | 580.00 | 582.00 | 573.10 | 578.45 | 564.47 | 62,354 |
| Jan 29, 2024 | 570.00 | 580.65 | 565.05 | 578.50 | 564.52 | 114,714 |
| Jan 25, 2024 | 582.95 | 582.95 | 560.05 | 564.10 | 550.47 | 100,862 |
| Jan 24, 2024 | 570.00 | 581.45 | 565.50 | 576.45 | 562.52 | 60,148 |
| Jan 23, 2024 | 580.00 | 586.10 | 571.55 | 573.55 | 559.69 | 128,696 |