BSE - Delayed Quote INR
63 moons technologies limited (63MOONS.BO)
At close: November 14 at 3:29 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 561.95 | 581.50 | 550.45 | 573.35 | 573.35 | 46,700 |
| Nov 13, 2024 | 582.00 | 590.00 | 575.70 | 575.70 | 575.70 | 43,759 |
| Nov 12, 2024 | 617.70 | 617.70 | 580.00 | 606.00 | 606.00 | 122,354 |
| Nov 11, 2024 | 588.30 | 588.30 | 588.30 | 588.30 | 588.30 | 13,379 |
| Nov 8, 2024 | 579.90 | 590.00 | 556.50 | 560.30 | 560.30 | 12,785 |
| Nov 7, 2024 | 585.00 | 599.20 | 577.90 | 579.90 | 579.90 | 13,990 |
| Nov 6, 2024 | 601.00 | 608.90 | 589.00 | 595.95 | 595.95 | 26,678 |
| Nov 4, 2024 | 601.40 | 601.40 | 570.50 | 581.60 | 581.60 | 90,001 |
| Nov 1, 2024 | 598.75 | 629.60 | 584.25 | 598.95 | 598.95 | 72,872 |
| Oct 31, 2024 | 525.80 | 572.40 | 520.40 | 572.40 | 572.40 | 86,412 |
| Oct 29, 2024 | 502.20 | 515.40 | 477.25 | 505.35 | 505.35 | 48,079 |
| Oct 28, 2024 | 454.95 | 492.10 | 454.90 | 480.90 | 480.90 | 42,678 |
| Oct 25, 2024 | 484.55 | 484.55 | 445.65 | 455.10 | 455.10 | 30,191 |
| Oct 24, 2024 | 481.00 | 496.55 | 469.30 | 475.05 | 475.05 | 53,914 |
| Oct 23, 2024 | 445.00 | 488.05 | 438.05 | 477.30 | 477.30 | 101,800 |
| Oct 22, 2024 | 468.05 | 476.30 | 440.05 | 443.70 | 443.70 | 48,223 |
| Oct 21, 2024 | 503.95 | 503.95 | 468.25 | 472.25 | 472.25 | 44,878 |
| Oct 18, 2024 | 494.60 | 510.00 | 481.00 | 497.30 | 497.30 | 24,831 |
| Oct 17, 2024 | 515.00 | 515.95 | 489.70 | 502.15 | 502.15 | 24,672 |
| Oct 16, 2024 | 534.00 | 536.00 | 505.00 | 514.55 | 514.55 | 95,168 |
| Oct 15, 2024 | 502.00 | 542.00 | 485.20 | 535.55 | 535.55 | 145,474 |
| Oct 14, 2024 | 447.30 | 507.80 | 445.60 | 493.70 | 493.70 | 153,369 |
| Oct 11, 2024 | 433.90 | 453.70 | 415.00 | 438.50 | 438.50 | 112,912 |
| Oct 10, 2024 | 396.10 | 435.75 | 392.55 | 426.70 | 426.70 | 77,557 |
| Oct 9, 2024 | 387.40 | 403.35 | 384.10 | 390.30 | 390.30 | 27,200 |
| Oct 8, 2024 | 365.00 | 389.30 | 352.00 | 381.60 | 381.60 | 33,650 |
| Oct 7, 2024 | 389.00 | 389.00 | 369.40 | 369.40 | 369.40 | 31,512 |
| Oct 4, 2024 | 409.75 | 411.60 | 387.00 | 388.80 | 388.80 | 23,563 |
| Oct 3, 2024 | 404.00 | 427.55 | 396.00 | 405.70 | 405.70 | 80,679 |
| Oct 1, 2024 | 389.95 | 407.25 | 388.20 | 407.20 | 407.20 | 36,741 |
| Sep 30, 2024 | 388.00 | 398.30 | 372.10 | 387.90 | 387.90 | 89,386 |
| Sep 27, 2024 | 398.50 | 401.45 | 377.85 | 379.35 | 379.35 | 29,002 |
| Sep 26, 2024 | 409.00 | 409.00 | 396.80 | 397.70 | 397.70 | 11,796 |
| Sep 25, 2024 | 402.10 | 409.40 | 394.85 | 402.45 | 402.45 | 13,365 |
| Sep 24, 2024 | 406.50 | 416.00 | 401.35 | 406.05 | 406.05 | 30,769 |
| Sep 23, 2024 | 407.00 | 412.00 | 400.50 | 405.75 | 405.75 | 18,660 |
| Sep 20, 2024 | 2.00 Dividend | |||||
| Sep 20, 2024 | 385.00 | 405.90 | 380.00 | 403.75 | 403.75 | 36,770 |
| Sep 19, 2024 | 406.75 | 407.50 | 384.00 | 388.90 | 386.90 | 30,470 |
| Sep 18, 2024 | 381.05 | 406.90 | 372.00 | 404.15 | 402.07 | 68,340 |
| Sep 17, 2024 | 395.00 | 395.00 | 379.95 | 387.55 | 385.56 | 24,799 |
| Sep 16, 2024 | 413.55 | 413.55 | 395.25 | 395.25 | 393.22 | 40,233 |
| Sep 13, 2024 | 396.45 | 416.05 | 393.45 | 416.05 | 413.91 | 74,037 |
| Sep 12, 2024 | 399.00 | 408.15 | 388.90 | 396.25 | 394.21 | 14,898 |
| Sep 11, 2024 | 429.40 | 429.40 | 401.90 | 401.90 | 399.83 | 19,185 |
| Sep 10, 2024 | 448.70 | 453.80 | 421.00 | 423.05 | 420.87 | 54,600 |
| Sep 9, 2024 | 423.85 | 432.20 | 406.65 | 432.20 | 429.98 | 23,765 |
| Sep 6, 2024 | 407.00 | 416.55 | 399.50 | 411.65 | 409.53 | 93,346 |
| Sep 5, 2024 | 390.05 | 396.75 | 384.00 | 396.75 | 394.71 | 37,148 |
| Sep 4, 2024 | 377.90 | 377.90 | 366.20 | 377.90 | 375.96 | 38,172 |
| Sep 3, 2024 | 359.95 | 359.95 | 359.95 | 359.95 | 358.10 | 1,283 |
| Sep 2, 2024 | 342.80 | 342.85 | 342.80 | 342.85 | 341.09 | 3,749 |
| Aug 30, 2024 | 330.80 | 332.35 | 325.00 | 326.55 | 324.87 | 13,025 |
| Aug 29, 2024 | 333.10 | 337.95 | 325.90 | 330.80 | 329.10 | 11,585 |
| Aug 28, 2024 | 339.95 | 339.95 | 334.00 | 335.55 | 333.82 | 7,113 |
| Aug 26, 2024 | 336.65 | 341.25 | 333.35 | 335.00 | 333.28 | 11,539 |
| Aug 23, 2024 | 335.90 | 339.45 | 333.35 | 337.45 | 335.71 | 10,284 |
| Aug 22, 2024 | 344.00 | 346.20 | 330.60 | 334.30 | 332.58 | 18,090 |
| Aug 21, 2024 | 339.05 | 344.00 | 336.00 | 341.75 | 339.99 | 19,721 |
| Aug 20, 2024 | 331.00 | 343.75 | 331.00 | 339.05 | 337.31 | 16,224 |
| Aug 19, 2024 | 331.00 | 332.50 | 327.00 | 329.65 | 327.95 | 6,154 |
| Aug 16, 2024 | 337.45 | 337.45 | 326.00 | 328.55 | 326.86 | 21,352 |
| Aug 14, 2024 | 324.05 | 334.35 | 317.95 | 332.10 | 330.39 | 15,020 |
| Aug 13, 2024 | 332.00 | 344.05 | 330.65 | 330.65 | 328.95 | 53,189 |
| Aug 12, 2024 | 358.00 | 358.00 | 344.50 | 348.05 | 346.26 | 13,643 |
| Aug 9, 2024 | 359.40 | 368.95 | 352.40 | 358.20 | 356.36 | 35,929 |
| Aug 8, 2024 | 364.80 | 364.80 | 350.45 | 352.35 | 350.54 | 28,118 |
| Aug 7, 2024 | 365.15 | 368.50 | 357.00 | 364.80 | 362.92 | 14,654 |
| Aug 6, 2024 | 385.10 | 392.00 | 365.05 | 365.05 | 363.17 | 37,981 |
| Aug 5, 2024 | 384.25 | 392.45 | 384.25 | 384.25 | 382.27 | 39,017 |
| Aug 2, 2024 | 390.00 | 411.40 | 386.55 | 404.45 | 402.37 | 65,677 |
| Aug 1, 2024 | 399.05 | 412.70 | 392.80 | 400.05 | 397.99 | 171,605 |
| Jul 31, 2024 | 379.80 | 393.05 | 371.25 | 393.05 | 391.03 | 61,983 |
| Jul 30, 2024 | 363.65 | 374.35 | 350.05 | 374.35 | 372.42 | 75,109 |
| Jul 29, 2024 | 352.00 | 363.25 | 345.00 | 356.55 | 354.72 | 22,584 |
| Jul 26, 2024 | 325.60 | 349.30 | 325.60 | 349.30 | 347.50 | 14,758 |
| Jul 25, 2024 | 328.80 | 339.55 | 328.80 | 332.70 | 330.99 | 13,021 |
| Jul 24, 2024 | 316.00 | 341.00 | 315.15 | 337.45 | 335.71 | 10,966 |
| Jul 23, 2024 | 332.95 | 336.50 | 316.40 | 324.90 | 323.23 | 13,287 |
| Jul 22, 2024 | 322.10 | 338.40 | 322.10 | 332.95 | 331.24 | 6,622 |
| Jul 19, 2024 | 335.25 | 335.25 | 324.10 | 326.60 | 324.92 | 15,235 |
| Jul 18, 2024 | 340.00 | 344.70 | 333.50 | 334.00 | 332.28 | 16,992 |
| Jul 16, 2024 | 345.00 | 356.00 | 336.00 | 341.40 | 339.64 | 55,896 |
| Jul 15, 2024 | 347.55 | 351.40 | 335.50 | 339.05 | 337.31 | 16,432 |
| Jul 12, 2024 | 343.60 | 354.50 | 343.60 | 347.50 | 345.71 | 3,252 |
| Jul 11, 2024 | 345.00 | 352.90 | 345.00 | 350.00 | 348.20 | 12,870 |
| Jul 10, 2024 | 352.60 | 356.45 | 341.40 | 344.50 | 342.73 | 37,308 |
| Jul 9, 2024 | 352.15 | 362.40 | 350.10 | 351.25 | 349.44 | 10,610 |
| Jul 8, 2024 | 361.20 | 365.90 | 350.00 | 352.15 | 350.34 | 5,292 |
| Jul 5, 2024 | 369.40 | 369.40 | 360.00 | 361.10 | 359.24 | 13,156 |
| Jul 4, 2024 | 372.65 | 375.45 | 365.05 | 366.75 | 364.86 | 8,422 |
| Jul 3, 2024 | 379.00 | 383.95 | 370.35 | 371.80 | 369.89 | 11,609 |
| Jul 2, 2024 | 384.60 | 388.00 | 371.00 | 378.35 | 376.40 | 21,224 |
| Jul 1, 2024 | 370.00 | 385.95 | 370.00 | 377.00 | 375.06 | 24,537 |
| Jun 28, 2024 | 367.75 | 377.05 | 365.60 | 367.60 | 365.71 | 6,128 |
| Jun 27, 2024 | 375.00 | 375.10 | 364.00 | 365.65 | 363.77 | 10,442 |
| Jun 26, 2024 | 383.00 | 383.00 | 373.90 | 374.15 | 372.23 | 5,226 |
| Jun 25, 2024 | 389.40 | 389.40 | 375.00 | 376.85 | 374.91 | 5,481 |
| Jun 24, 2024 | 380.00 | 393.60 | 378.45 | 385.70 | 383.72 | 11,053 |
| Jun 21, 2024 | 379.00 | 386.50 | 371.45 | 380.40 | 378.44 | 29,231 |
| Jun 20, 2024 | 369.00 | 379.15 | 365.75 | 378.10 | 376.16 | 14,501 |
| Jun 19, 2024 | 374.05 | 377.00 | 361.55 | 367.55 | 365.66 | 27,157 |
| Jun 18, 2024 | 370.00 | 381.10 | 370.00 | 372.85 | 370.93 | 6,513 |
| Jun 14, 2024 | 366.00 | 375.95 | 362.20 | 370.05 | 368.15 | 13,209 |
| Jun 13, 2024 | 369.95 | 369.95 | 360.00 | 365.30 | 363.42 | 17,473 |
| Jun 12, 2024 | 360.30 | 367.00 | 356.75 | 359.85 | 358.00 | 10,807 |
| Jun 11, 2024 | 358.40 | 362.55 | 351.00 | 354.50 | 352.68 | 16,019 |
| Jun 10, 2024 | 344.75 | 357.00 | 335.00 | 351.75 | 349.94 | 12,462 |
| Jun 7, 2024 | 339.10 | 345.00 | 334.00 | 340.85 | 339.10 | 30,129 |
| Jun 6, 2024 | 329.95 | 344.30 | 329.95 | 344.30 | 342.53 | 38,727 |
| Jun 5, 2024 | 331.00 | 331.95 | 313.90 | 327.95 | 326.26 | 25,605 |
| Jun 4, 2024 | 351.95 | 351.95 | 330.40 | 330.40 | 328.70 | 22,491 |
| Jun 3, 2024 | 346.20 | 347.75 | 334.40 | 347.75 | 345.96 | 17,700 |
| May 31, 2024 | 326.50 | 337.55 | 320.55 | 331.20 | 329.50 | 27,229 |
| May 30, 2024 | 340.00 | 348.95 | 330.90 | 333.20 | 331.49 | 16,924 |
| May 29, 2024 | 341.40 | 358.25 | 341.35 | 341.35 | 339.59 | 60,546 |
| May 28, 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 357.45 | 13,754 |
| May 27, 2024 | 378.20 | 378.20 | 378.20 | 378.20 | 376.26 | 13,541 |
| May 24, 2024 | 419.05 | 435.00 | 398.10 | 398.10 | 396.05 | 30,027 |
| May 23, 2024 | 415.65 | 421.90 | 413.55 | 419.05 | 416.89 | 6,409 |
| May 22, 2024 | 414.05 | 416.80 | 408.50 | 410.05 | 407.94 | 9,453 |
| May 21, 2024 | 412.00 | 426.80 | 403.00 | 413.55 | 411.42 | 28,873 |
| May 17, 2024 | 409.90 | 412.95 | 407.00 | 408.20 | 406.10 | 6,494 |
| May 16, 2024 | 404.05 | 412.25 | 404.05 | 406.60 | 404.51 | 2,171 |
| May 15, 2024 | 401.00 | 414.00 | 401.00 | 405.50 | 403.41 | 6,904 |
| May 14, 2024 | 403.70 | 405.90 | 399.50 | 401.65 | 399.58 | 10,656 |
| May 13, 2024 | 405.95 | 405.95 | 392.60 | 399.95 | 397.89 | 4,938 |
| May 10, 2024 | 403.00 | 410.45 | 400.00 | 405.50 | 403.41 | 16,872 |
| May 9, 2024 | 420.00 | 430.00 | 397.90 | 402.85 | 400.78 | 19,354 |
| May 8, 2024 | 406.00 | 424.40 | 405.55 | 418.80 | 416.65 | 32,388 |
| May 7, 2024 | 409.90 | 414.85 | 400.90 | 404.20 | 402.12 | 9,099 |
| May 6, 2024 | 421.00 | 424.45 | 405.00 | 407.45 | 405.35 | 17,391 |
| May 3, 2024 | 435.00 | 435.15 | 418.60 | 422.20 | 420.03 | 10,336 |
| May 2, 2024 | 425.70 | 442.40 | 425.70 | 433.50 | 431.27 | 5,775 |
| Apr 30, 2024 | 421.00 | 439.30 | 419.45 | 430.75 | 428.53 | 30,611 |
| Apr 29, 2024 | 420.55 | 425.45 | 416.25 | 418.45 | 416.30 | 3,822 |
| Apr 26, 2024 | 428.40 | 433.50 | 415.60 | 419.05 | 416.89 | 25,770 |
| Apr 25, 2024 | 426.90 | 429.10 | 420.60 | 425.40 | 423.21 | 6,878 |
| Apr 24, 2024 | 429.00 | 436.00 | 425.00 | 427.15 | 424.95 | 9,523 |
| Apr 23, 2024 | 420.55 | 442.15 | 416.00 | 427.10 | 424.90 | 54,456 |
| Apr 22, 2024 | 402.95 | 421.10 | 396.00 | 421.10 | 418.93 | 27,109 |
| Apr 19, 2024 | 390.00 | 410.00 | 390.00 | 401.05 | 398.99 | 13,703 |
| Apr 18, 2024 | 412.45 | 415.40 | 396.15 | 400.95 | 398.89 | 10,795 |
| Apr 16, 2024 | 405.50 | 426.35 | 405.50 | 414.15 | 412.02 | 25,290 |
| Apr 15, 2024 | 382.65 | 419.85 | 380.00 | 418.50 | 416.35 | 79,322 |
| Apr 12, 2024 | 407.05 | 419.45 | 399.00 | 399.90 | 397.84 | 25,972 |
| Apr 10, 2024 | 437.45 | 440.65 | 420.00 | 420.00 | 417.84 | 15,036 |
| Apr 9, 2024 | 449.95 | 450.25 | 434.00 | 442.10 | 439.83 | 13,036 |
| Apr 8, 2024 | 439.00 | 449.80 | 424.00 | 447.05 | 444.75 | 19,926 |
| Apr 5, 2024 | 435.65 | 443.65 | 431.45 | 433.85 | 431.62 | 9,423 |
| Apr 4, 2024 | 464.45 | 464.45 | 433.20 | 437.40 | 435.15 | 88,179 |
| Apr 3, 2024 | 442.35 | 442.35 | 442.35 | 442.35 | 440.08 | 25,918 |
| Apr 2, 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 419.13 | 7,592 |
| Apr 1, 2024 | 390.00 | 401.25 | 387.35 | 401.25 | 399.19 | 12,502 |
| Mar 28, 2024 | 390.80 | 395.00 | 380.60 | 382.15 | 380.18 | 11,065 |
| Mar 27, 2024 | 392.00 | 397.00 | 379.00 | 381.55 | 379.59 | 24,620 |
| Mar 26, 2024 | 404.00 | 408.25 | 390.50 | 394.80 | 392.77 | 10,673 |
| Mar 22, 2024 | 408.00 | 408.00 | 399.50 | 402.05 | 399.98 | 16,659 |
| Mar 21, 2024 | 399.75 | 411.00 | 396.40 | 406.95 | 404.86 | 18,687 |
| Mar 20, 2024 | 390.00 | 401.90 | 387.00 | 394.65 | 392.62 | 4,413 |
| Mar 19, 2024 | 406.15 | 411.90 | 386.20 | 388.10 | 386.10 | 28,595 |
| Mar 18, 2024 | 402.45 | 415.65 | 397.00 | 405.45 | 403.36 | 39,496 |
| Mar 15, 2024 | 390.00 | 398.00 | 385.00 | 395.90 | 393.86 | 17,431 |
| Mar 14, 2024 | 380.00 | 399.90 | 365.50 | 390.50 | 388.49 | 18,039 |
| Mar 13, 2024 | 404.90 | 405.00 | 384.70 | 384.70 | 382.72 | 17,238 |
| Mar 12, 2024 | 420.00 | 420.00 | 400.90 | 404.90 | 402.82 | 24,040 |
| Mar 11, 2024 | 425.05 | 436.00 | 421.90 | 421.90 | 419.73 | 16,157 |
| Mar 7, 2024 | 441.00 | 448.00 | 440.00 | 444.10 | 441.82 | 4,797 |
| Mar 6, 2024 | 446.80 | 446.80 | 428.90 | 442.05 | 439.78 | 15,722 |
| Mar 5, 2024 | 461.45 | 462.00 | 440.00 | 448.90 | 446.59 | 13,182 |
| Mar 4, 2024 | 480.00 | 480.00 | 458.00 | 459.05 | 456.69 | 6,648 |
| Mar 1, 2024 | 475.85 | 489.80 | 468.85 | 477.95 | 475.49 | 10,273 |
| Feb 29, 2024 | 477.70 | 498.95 | 468.00 | 475.85 | 473.40 | 7,588 |
| Feb 28, 2024 | 488.00 | 505.00 | 473.00 | 476.25 | 473.80 | 8,101 |
| Feb 27, 2024 | 495.00 | 507.80 | 487.00 | 489.65 | 487.13 | 16,554 |
| Feb 26, 2024 | 512.15 | 527.50 | 492.15 | 497.30 | 494.74 | 21,940 |
| Feb 23, 2024 | 514.00 | 532.60 | 499.95 | 512.15 | 509.52 | 19,004 |
| Feb 22, 2024 | 486.00 | 510.40 | 464.50 | 510.40 | 507.78 | 31,960 |
| Feb 21, 2024 | 488.55 | 501.45 | 486.10 | 486.10 | 483.60 | 25,096 |
| Feb 20, 2024 | 545.10 | 545.10 | 511.65 | 511.65 | 509.02 | 25,523 |
| Feb 19, 2024 | 554.00 | 554.00 | 532.30 | 538.55 | 535.78 | 54,416 |
| Feb 16, 2024 | 526.90 | 534.20 | 514.15 | 532.30 | 529.56 | 83,468 |
| Feb 15, 2024 | 503.00 | 508.85 | 474.65 | 508.85 | 506.23 | 130,665 |
| Feb 14, 2024 | 468.40 | 484.65 | 455.00 | 484.65 | 482.16 | 77,560 |
| Feb 13, 2024 | 461.60 | 461.60 | 453.55 | 461.60 | 459.23 | 80,404 |
| Feb 12, 2024 | 438.05 | 459.00 | 418.40 | 439.65 | 437.39 | 17,686 |
| Feb 9, 2024 | 469.00 | 469.00 | 437.20 | 438.05 | 435.80 | 23,768 |
| Feb 8, 2024 | 488.00 | 494.00 | 459.20 | 460.20 | 457.83 | 11,673 |
| Feb 7, 2024 | 483.30 | 484.30 | 469.00 | 482.65 | 480.17 | 64,291 |
| Feb 6, 2024 | 449.95 | 461.25 | 448.95 | 461.25 | 458.88 | 37,687 |
| Feb 5, 2024 | 413.05 | 439.30 | 405.00 | 439.30 | 437.04 | 31,737 |
| Feb 2, 2024 | 424.80 | 428.60 | 411.10 | 418.40 | 416.25 | 8,772 |
| Feb 1, 2024 | 427.00 | 427.00 | 418.00 | 421.45 | 419.28 | 4,536 |
| Jan 31, 2024 | 428.35 | 428.35 | 419.00 | 424.15 | 421.97 | 8,257 |
| Jan 30, 2024 | 419.00 | 430.45 | 419.00 | 420.95 | 418.79 | 10,428 |
| Jan 29, 2024 | 416.90 | 430.50 | 414.00 | 426.85 | 424.65 | 14,757 |
| Jan 25, 2024 | 406.95 | 422.75 | 405.15 | 413.10 | 410.98 | 9,788 |
| Jan 24, 2024 | 415.45 | 415.45 | 394.70 | 403.25 | 401.18 | 23,872 |
| Jan 23, 2024 | 435.55 | 450.00 | 415.45 | 415.45 | 413.31 | 17,033 |
| Jan 19, 2024 | 424.00 | 434.70 | 415.00 | 417.05 | 414.91 | 14,628 |
| Jan 17, 2024 | 432.25 | 450.00 | 432.25 | 442.30 | 440.03 | 4,542 |
| Jan 16, 2024 | 447.50 | 456.00 | 442.00 | 447.25 | 444.95 | 8,527 |
| Jan 15, 2024 | 454.95 | 460.75 | 446.00 | 446.85 | 444.55 | 14,528 |
| Jan 12, 2024 | 462.00 | 469.90 | 452.00 | 453.65 | 451.32 | 10,828 |
| Jan 11, 2024 | 470.95 | 475.00 | 461.20 | 463.40 | 461.02 | 7,340 |
| Jan 10, 2024 | 466.00 | 473.80 | 456.60 | 462.25 | 459.87 | 10,392 |
| Jan 9, 2024 | 438.00 | 460.35 | 437.00 | 460.35 | 457.98 | 7,333 |
| Jan 8, 2024 | 450.00 | 451.95 | 437.00 | 438.45 | 436.20 | 14,465 |
| Jan 5, 2024 | 453.75 | 459.70 | 446.75 | 449.35 | 447.04 | 12,969 |
| Jan 4, 2024 | 448.50 | 459.95 | 440.00 | 453.75 | 451.42 | 8,058 |
| Jan 3, 2024 | 453.50 | 463.95 | 443.05 | 448.50 | 446.19 | 14,304 |
| Jan 2, 2024 | 466.00 | 468.00 | 451.20 | 458.35 | 455.99 | 11,718 |
| Jan 1, 2024 | 475.00 | 477.00 | 465.00 | 465.55 | 463.16 | 11,611 |
| Dec 29, 2023 | 480.15 | 485.00 | 468.05 | 472.90 | 470.47 | 16,697 |
| Dec 28, 2023 | 455.00 | 477.95 | 455.00 | 477.80 | 475.34 | 22,367 |
| Dec 27, 2023 | 474.90 | 474.90 | 454.10 | 455.20 | 452.86 | 10,091 |
| Dec 26, 2023 | 502.70 | 508.90 | 468.20 | 474.30 | 471.86 | 38,339 |
| Dec 22, 2023 | 487.80 | 492.80 | 478.75 | 492.80 | 490.27 | 42,270 |
| Dec 21, 2023 | 430.25 | 469.35 | 424.65 | 469.35 | 466.94 | 56,554 |
| Dec 20, 2023 | 465.00 | 491.95 | 446.55 | 447.00 | 444.70 | 51,375 |
| Dec 19, 2023 | 498.85 | 498.85 | 470.05 | 470.05 | 467.63 | 59,518 |
| Dec 18, 2023 | 485.10 | 525.80 | 485.10 | 494.75 | 492.21 | 48,642 |
| Dec 15, 2023 | 510.60 | 526.00 | 510.60 | 510.60 | 507.97 | 64,803 |
| Dec 14, 2023 | 534.35 | 590.55 | 534.35 | 537.45 | 534.69 | 162,252 |
| Dec 13, 2023 | 562.45 | 562.45 | 562.45 | 562.45 | 559.56 | 7,132 |
| Dec 12, 2023 | 592.05 | 592.05 | 592.05 | 592.05 | 589.01 | 6,173 |
| Dec 11, 2023 | 688.80 | 688.80 | 623.20 | 623.20 | 620.00 | 72,439 |
| Dec 8, 2023 | 656.00 | 656.00 | 656.00 | 656.00 | 652.63 | 1,839 |
| Dec 7, 2023 | 624.80 | 624.80 | 624.80 | 624.80 | 621.59 | 1,456 |
| Dec 6, 2023 | 593.00 | 595.05 | 590.00 | 595.05 | 591.99 | 5,933 |
| Dec 5, 2023 | 566.75 | 566.75 | 545.00 | 566.75 | 563.84 | 72,903 |
| Dec 4, 2023 | 520.30 | 539.80 | 520.30 | 539.80 | 537.02 | 9,452 |
| Dec 1, 2023 | 515.00 | 515.30 | 481.95 | 514.10 | 511.46 | 107,078 |
| Nov 30, 2023 | 490.80 | 490.80 | 482.60 | 490.80 | 488.28 | 36,725 |
| Nov 29, 2023 | 458.35 | 467.45 | 456.00 | 467.45 | 465.05 | 73,755 |
| Nov 28, 2023 | 423.65 | 445.20 | 404.00 | 445.20 | 442.91 | 129,216 |
| Nov 24, 2023 | 432.95 | 444.40 | 412.20 | 424.00 | 421.82 | 113,277 |
| Nov 23, 2023 | 420.05 | 423.25 | 391.95 | 423.25 | 421.07 | 138,660 |
| Nov 22, 2023 | 400.15 | 403.10 | 395.55 | 403.10 | 401.03 | 71,204 |
| Nov 21, 2023 | 382.95 | 383.95 | 374.30 | 383.95 | 381.98 | 109,565 |
| Nov 20, 2023 | 362.00 | 365.70 | 355.30 | 365.70 | 363.82 | 38,618 |
| Nov 17, 2023 | 334.75 | 348.30 | 334.75 | 348.30 | 346.51 | 82,296 |
| Nov 16, 2023 | 318.20 | 334.00 | 317.35 | 331.75 | 330.04 | 42,320 |
| Nov 15, 2023 | 307.45 | 322.80 | 305.55 | 318.20 | 316.56 | 27,973 |