NSE - Delayed Quote INR
Greenlam Industries Limited (GREENLAM.NS)
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 | 521.30 | 535.15 | 513.55 | 517.20 | 517.20 | 6,334 |
| Nov 13, 2024 | 537.00 | 545.15 | 512.55 | 519.35 | 519.35 | 18,871 |
| Nov 12, 2024 | 547.75 | 554.90 | 540.35 | 545.15 | 545.15 | 9,412 |
| Nov 11, 2024 | 556.00 | 563.45 | 544.00 | 547.60 | 547.60 | 13,729 |
| Nov 8, 2024 | 563.75 | 569.95 | 550.35 | 555.85 | 555.85 | 13,465 |
| Nov 7, 2024 | 559.45 | 579.00 | 559.20 | 563.75 | 563.75 | 38,922 |
| Nov 6, 2024 | 565.05 | 570.00 | 547.65 | 557.85 | 557.85 | 50,771 |
| Nov 5, 2024 | 534.60 | 573.20 | 533.50 | 567.30 | 567.30 | 50,786 |
| Nov 4, 2024 | 526.85 | 544.30 | 526.35 | 539.80 | 539.80 | 29,060 |
| Nov 1, 2024 | 521.00 | 555.35 | 516.00 | 537.65 | 537.65 | 21,727 |
| Oct 31, 2024 | 533.15 | 535.00 | 519.20 | 520.60 | 520.60 | 10,533 |
| Oct 30, 2024 | 518.00 | 535.25 | 499.60 | 533.15 | 533.15 | 45,441 |
| Oct 29, 2024 | 515.00 | 517.00 | 493.35 | 511.10 | 511.10 | 166,889 |
| Oct 28, 2024 | 501.40 | 522.00 | 500.05 | 518.80 | 518.80 | 13,702 |
| Oct 25, 2024 | 514.55 | 514.55 | 499.15 | 505.40 | 505.40 | 212,972 |
| Oct 24, 2024 | 504.50 | 516.00 | 504.50 | 513.80 | 513.80 | 9,691 |
| Oct 23, 2024 | 503.80 | 518.90 | 496.60 | 504.55 | 504.55 | 16,879 |
| Oct 22, 2024 | 515.00 | 515.90 | 493.35 | 499.80 | 499.80 | 28,250 |
| Oct 21, 2024 | 528.30 | 538.00 | 510.50 | 514.85 | 514.85 | 25,635 |
| Oct 18, 2024 | 527.45 | 539.00 | 521.00 | 533.10 | 533.10 | 11,277 |
| Oct 17, 2024 | 539.45 | 542.95 | 520.35 | 527.35 | 527.35 | 20,310 |
| Oct 16, 2024 | 519.00 | 540.00 | 515.50 | 534.95 | 534.95 | 55,423 |
| Oct 15, 2024 | 508.55 | 522.00 | 507.55 | 519.20 | 519.20 | 17,275 |
| Oct 14, 2024 | 510.85 | 518.05 | 505.20 | 508.55 | 508.55 | 15,757 |
| Oct 11, 2024 | 514.00 | 519.00 | 506.70 | 509.15 | 509.15 | 12,960 |
| Oct 10, 2024 | 517.85 | 519.10 | 512.30 | 514.45 | 514.45 | 6,133 |
| Oct 9, 2024 | 509.80 | 521.00 | 509.80 | 516.75 | 516.75 | 13,770 |
| Oct 8, 2024 | 502.00 | 515.00 | 494.55 | 508.75 | 508.75 | 40,325 |
| Oct 7, 2024 | 515.25 | 523.15 | 490.00 | 497.85 | 497.85 | 25,007 |
| Oct 4, 2024 | 499.75 | 516.60 | 492.55 | 514.10 | 514.10 | 41,218 |
| Oct 3, 2024 | 520.00 | 521.00 | 491.05 | 495.80 | 495.80 | 66,862 |
| Oct 1, 2024 | 509.80 | 525.15 | 502.65 | 507.65 | 507.65 | 25,973 |
| Sep 30, 2024 | 519.20 | 520.15 | 501.60 | 506.40 | 506.40 | 24,036 |
| Sep 27, 2024 | 507.00 | 522.00 | 505.75 | 519.00 | 519.00 | 33,616 |
| Sep 26, 2024 | 520.35 | 530.90 | 502.55 | 506.10 | 506.10 | 64,763 |
| Sep 25, 2024 | 525.00 | 525.00 | 512.25 | 515.20 | 515.20 | 28,442 |
| Sep 24, 2024 | 529.00 | 537.40 | 518.00 | 520.25 | 520.25 | 55,961 |
| Sep 23, 2024 | 537.80 | 542.45 | 520.10 | 524.70 | 524.70 | 49,265 |
| Sep 20, 2024 | 555.70 | 555.80 | 536.00 | 537.80 | 537.80 | 34,157 |
| Sep 19, 2024 | 544.00 | 575.25 | 539.00 | 547.50 | 547.50 | 128,549 |
| Sep 18, 2024 | 555.00 | 555.00 | 536.05 | 539.35 | 539.35 | 30,768 |
| Sep 17, 2024 | 544.05 | 556.40 | 533.05 | 551.50 | 551.50 | 23,072 |
| Sep 16, 2024 | 546.50 | 547.00 | 533.35 | 538.65 | 538.65 | 11,651 |
| Sep 13, 2024 | 535.00 | 547.90 | 530.10 | 540.30 | 540.30 | 21,381 |
| Sep 12, 2024 | 543.95 | 545.00 | 527.80 | 532.55 | 532.55 | 23,494 |
| Sep 11, 2024 | 563.10 | 563.10 | 532.00 | 535.90 | 535.90 | 72,665 |
| Sep 10, 2024 | 557.45 | 566.55 | 543.20 | 560.15 | 560.15 | 76,677 |
| Sep 9, 2024 | 555.00 | 561.35 | 545.10 | 549.05 | 549.05 | 22,476 |
| Sep 6, 2024 | 561.00 | 575.85 | 555.55 | 557.60 | 557.60 | 32,359 |
| Sep 5, 2024 | 554.65 | 562.20 | 553.20 | 556.85 | 556.85 | 15,253 |
| Sep 4, 2024 | 550.00 | 564.95 | 550.00 | 554.65 | 554.65 | 14,770 |
| Sep 3, 2024 | 557.45 | 567.55 | 555.20 | 559.30 | 559.30 | 11,488 |
| Sep 2, 2024 | 561.40 | 565.00 | 554.00 | 556.45 | 556.45 | 13,205 |
| Aug 30, 2024 | 562.50 | 567.70 | 549.10 | 561.40 | 561.40 | 27,484 |
| Aug 29, 2024 | 569.45 | 569.45 | 554.60 | 559.55 | 559.55 | 18,513 |
| Aug 28, 2024 | 573.00 | 573.00 | 560.00 | 563.80 | 563.80 | 17,448 |
| Aug 27, 2024 | 574.90 | 577.80 | 566.00 | 566.95 | 566.95 | 24,625 |
| Aug 26, 2024 | 578.50 | 590.00 | 566.40 | 573.65 | 573.65 | 41,632 |
| Aug 23, 2024 | 592.70 | 592.95 | 573.10 | 582.95 | 582.95 | 36,755 |
| Aug 22, 2024 | 572.60 | 590.00 | 571.50 | 586.85 | 586.85 | 34,772 |
| Aug 21, 2024 | 575.20 | 580.25 | 568.85 | 572.55 | 572.55 | 8,490 |
| Aug 20, 2024 | 572.80 | 580.40 | 571.75 | 576.60 | 576.60 | 13,165 |
| Aug 19, 2024 | 579.60 | 590.00 | 567.00 | 571.70 | 571.70 | 28,706 |
| Aug 16, 2024 | 579.95 | 589.95 | 572.35 | 579.60 | 579.60 | 19,606 |
| Aug 14, 2024 | 570.70 | 594.80 | 553.80 | 579.95 | 579.95 | 59,206 |
| Aug 13, 2024 | 573.00 | 587.20 | 565.10 | 569.75 | 569.75 | 13,971 |
| Aug 12, 2024 | 577.85 | 595.00 | 567.30 | 573.05 | 573.05 | 31,964 |
| Aug 9, 2024 | 577.00 | 588.00 | 571.05 | 577.85 | 577.85 | 26,512 |
| Aug 8, 2024 | 577.90 | 587.75 | 570.35 | 573.95 | 573.95 | 13,782 |
| Aug 7, 2024 | 572.50 | 583.75 | 572.40 | 576.25 | 576.25 | 11,510 |
| Aug 6, 2024 | 560.10 | 578.95 | 560.10 | 572.35 | 572.35 | 22,097 |
| Aug 5, 2024 | 562.00 | 580.00 | 554.60 | 557.90 | 557.90 | 29,856 |
| Aug 2, 2024 | 590.90 | 595.15 | 569.25 | 582.85 | 582.85 | 27,359 |
| Aug 1, 2024 | 577.00 | 598.95 | 577.00 | 595.15 | 595.15 | 49,057 |
| Jul 31, 2024 | 568.85 | 585.35 | 568.85 | 576.40 | 576.40 | 34,813 |
| Jul 30, 2024 | 564.80 | 572.05 | 556.00 | 568.80 | 568.80 | 36,244 |
| Jul 29, 2024 | 568.20 | 568.50 | 558.00 | 561.80 | 561.80 | 12,630 |
| Jul 26, 2024 | 559.00 | 565.60 | 555.00 | 560.05 | 560.05 | 15,057 |
| Jul 25, 2024 | 561.85 | 565.55 | 551.05 | 556.25 | 556.25 | 23,875 |
| Jul 24, 2024 | 565.75 | 575.40 | 550.00 | 562.45 | 562.45 | 55,926 |
| Jul 23, 2024 | 547.50 | 575.90 | 547.00 | 571.45 | 571.45 | 60,417 |
| Jul 22, 2024 | 560.05 | 595.85 | 547.35 | 583.50 | 583.50 | 36,058 |
| Jul 19, 2024 | 558.25 | 563.20 | 555.35 | 560.00 | 560.00 | 11,861 |
| Jul 18, 2024 | 572.40 | 574.10 | 555.40 | 561.90 | 561.90 | 20,788 |
| Jul 16, 2024 | 578.80 | 581.70 | 567.00 | 569.60 | 569.60 | 24,984 |
| Jul 15, 2024 | 572.50 | 577.30 | 564.65 | 574.95 | 574.95 | 19,058 |
| Jul 12, 2024 | 578.85 | 581.00 | 562.10 | 572.05 | 572.05 | 31,096 |
| Jul 11, 2024 | 582.40 | 585.00 | 570.65 | 576.00 | 576.00 | 307,526 |
| Jul 10, 2024 | 588.10 | 588.80 | 566.15 | 576.65 | 576.65 | 22,583 |
| Jul 9, 2024 | 587.55 | 593.55 | 578.00 | 585.75 | 585.75 | 22,507 |
| Jul 8, 2024 | 599.35 | 599.35 | 585.05 | 587.55 | 587.55 | 16,563 |
| Jul 5, 2024 | 607.00 | 608.00 | 596.25 | 599.20 | 599.20 | 16,969 |
| Jul 4, 2024 | 616.70 | 616.70 | 602.20 | 603.80 | 603.80 | 20,004 |
| Jul 3, 2024 | 614.90 | 615.80 | 605.05 | 607.60 | 607.60 | 13,048 |
| Jul 2, 2024 | 612.00 | 643.80 | 608.10 | 611.70 | 611.70 | 49,424 |
| Jul 1, 2024 | 611.30 | 614.90 | 605.80 | 611.70 | 611.70 | 7,664 |
| Jun 28, 2024 | 605.95 | 614.95 | 604.00 | 608.10 | 608.10 | 22,987 |
| Jun 27, 2024 | 608.00 | 620.00 | 601.15 | 606.05 | 606.05 | 27,027 |
| Jun 26, 2024 | 617.50 | 619.60 | 605.00 | 607.90 | 607.90 | 19,885 |
| Jun 25, 2024 | 616.80 | 634.00 | 610.45 | 617.50 | 617.50 | 42,602 |
| Jun 24, 2024 | 617.90 | 622.90 | 612.55 | 615.30 | 615.30 | 22,370 |
| Jun 21, 2024 | 1.65 Dividend | |||||
| Jun 21, 2024 | 619.90 | 639.00 | 610.05 | 614.70 | 614.70 | 70,797 |
| Jun 20, 2024 | 613.70 | 621.10 | 607.45 | 613.95 | 612.30 | 22,497 |
| Jun 19, 2024 | 629.70 | 631.65 | 600.40 | 607.30 | 605.67 | 35,613 |
| Jun 18, 2024 | 610.15 | 632.70 | 610.15 | 623.55 | 621.87 | 92,857 |
| Jun 14, 2024 | 602.50 | 626.45 | 602.50 | 609.95 | 608.31 | 75,149 |
| Jun 13, 2024 | 612.35 | 628.40 | 605.00 | 608.05 | 606.42 | 53,706 |
| Jun 12, 2024 | 608.10 | 614.60 | 607.25 | 609.90 | 608.26 | 34,373 |
| Jun 11, 2024 | 604.00 | 610.95 | 598.95 | 605.40 | 603.77 | 25,455 |
| Jun 10, 2024 | 595.00 | 619.00 | 595.00 | 604.00 | 602.38 | 81,487 |
| Jun 7, 2024 | 568.35 | 595.25 | 564.80 | 589.10 | 587.52 | 61,047 |
| Jun 6, 2024 | 557.40 | 571.25 | 554.70 | 567.80 | 566.27 | 34,463 |
| Jun 5, 2024 | 553.05 | 557.30 | 517.25 | 547.30 | 545.83 | 47,284 |
| Jun 4, 2024 | 585.00 | 587.85 | 499.00 | 545.55 | 544.08 | 119,353 |
| Jun 3, 2024 | 569.00 | 593.45 | 557.00 | 589.10 | 587.52 | 121,322 |
| May 31, 2024 | 595.25 | 609.00 | 555.55 | 569.20 | 567.67 | 608,054 |
| May 30, 2024 | 586.60 | 599.65 | 580.00 | 595.25 | 593.65 | 66,494 |
| May 29, 2024 | 594.35 | 602.80 | 582.70 | 587.95 | 586.37 | 92,936 |
| May 28, 2024 | 618.30 | 618.30 | 593.00 | 599.65 | 598.04 | 108,740 |
| May 27, 2024 | 591.60 | 662.00 | 591.55 | 618.55 | 616.89 | 726,771 |
| May 24, 2024 | 614.80 | 614.80 | 585.10 | 587.50 | 585.92 | 61,715 |
| May 23, 2024 | 597.50 | 615.00 | 596.60 | 614.70 | 613.05 | 70,793 |
| May 22, 2024 | 583.50 | 615.00 | 581.05 | 599.80 | 598.19 | 108,405 |
| May 21, 2024 | 580.85 | 587.25 | 571.05 | 583.50 | 581.93 | 50,567 |
| May 17, 2024 | 597.00 | 597.00 | 581.25 | 590.60 | 589.01 | 47,111 |
| May 16, 2024 | 588.00 | 600.00 | 584.10 | 599.65 | 598.04 | 61,428 |
| May 15, 2024 | 599.75 | 605.85 | 580.15 | 587.95 | 586.37 | 84,439 |
| May 14, 2024 | 539.80 | 610.00 | 534.25 | 601.05 | 599.43 | 590,427 |
| May 13, 2024 | 556.70 | 556.70 | 528.40 | 537.00 | 535.56 | 34,490 |
| May 10, 2024 | 526.80 | 577.10 | 520.00 | 556.70 | 555.20 | 113,046 |
| May 9, 2024 | 560.80 | 560.80 | 519.60 | 528.25 | 526.83 | 44,152 |
| May 8, 2024 | 560.35 | 564.30 | 551.70 | 558.00 | 556.50 | 29,381 |
| May 7, 2024 | 575.95 | 575.95 | 555.00 | 560.70 | 559.19 | 25,002 |
| May 6, 2024 | 580.15 | 584.95 | 565.00 | 576.60 | 575.05 | 34,314 |
| May 3, 2024 | 590.90 | 590.90 | 576.00 | 577.70 | 576.15 | 30,823 |
| May 2, 2024 | 605.70 | 610.25 | 585.40 | 587.85 | 586.27 | 38,033 |
| Apr 30, 2024 | 629.90 | 630.95 | 602.00 | 605.70 | 604.07 | 58,075 |
| Apr 29, 2024 | 608.90 | 637.00 | 608.90 | 626.65 | 624.97 | 246,516 |
| Apr 26, 2024 | 588.00 | 620.00 | 588.00 | 606.05 | 604.42 | 101,293 |
| Apr 25, 2024 | 594.95 | 597.60 | 585.15 | 592.30 | 590.71 | 29,272 |
| Apr 24, 2024 | 584.80 | 604.55 | 583.95 | 594.40 | 592.80 | 35,707 |
| Apr 23, 2024 | 598.00 | 600.80 | 581.30 | 585.30 | 583.73 | 36,381 |
| Apr 22, 2024 | 580.00 | 605.70 | 574.35 | 597.25 | 595.64 | 150,455 |
| Apr 19, 2024 | 557.90 | 594.75 | 551.55 | 574.30 | 572.76 | 42,672 |
| Apr 18, 2024 | 560.70 | 564.80 | 550.35 | 555.80 | 554.31 | 18,293 |
| Apr 16, 2024 | 544.90 | 566.70 | 544.90 | 560.60 | 559.09 | 20,746 |
| Apr 15, 2024 | 548.20 | 552.00 | 536.20 | 549.90 | 548.42 | 27,144 |
| Apr 12, 2024 | 562.00 | 571.40 | 545.00 | 554.15 | 552.66 | 35,010 |
| Apr 10, 2024 | 570.20 | 575.80 | 560.00 | 563.05 | 561.54 | 25,083 |
| Apr 9, 2024 | 587.80 | 587.80 | 561.05 | 567.20 | 565.68 | 41,993 |
| Apr 8, 2024 | 580.20 | 598.95 | 577.95 | 588.20 | 586.62 | 70,921 |
| Apr 5, 2024 | 583.00 | 584.90 | 575.00 | 578.05 | 576.50 | 25,128 |
| Apr 4, 2024 | 585.00 | 590.00 | 575.10 | 585.80 | 584.23 | 243,565 |
| Apr 3, 2024 | 534.95 | 580.00 | 534.30 | 574.75 | 573.21 | 408,380 |
| Apr 2, 2024 | 523.35 | 541.25 | 521.65 | 534.25 | 532.81 | 37,979 |
| Apr 1, 2024 | 513.05 | 525.00 | 503.10 | 523.30 | 521.89 | 24,256 |
| Mar 28, 2024 | 505.00 | 510.00 | 500.10 | 505.55 | 504.19 | 32,556 |
| Mar 27, 2024 | 510.00 | 530.00 | 486.90 | 503.25 | 501.90 | 215,082 |
| Mar 26, 2024 | 486.55 | 515.75 | 478.00 | 511.90 | 510.52 | 107,553 |
| Mar 22, 2024 | 465.65 | 493.50 | 462.55 | 486.55 | 485.24 | 59,319 |
| Mar 21, 2024 | 466.15 | 474.00 | 460.10 | 465.60 | 464.35 | 29,443 |
| Mar 20, 2024 | 473.00 | 479.70 | 461.70 | 466.10 | 464.85 | 31,778 |
| Mar 19, 2024 | 455.40 | 478.95 | 452.70 | 473.60 | 472.33 | 50,445 |
| Mar 18, 2024 | 451.05 | 462.50 | 431.00 | 457.20 | 455.97 | 250,771 |
| Mar 15, 2024 | 467.05 | 472.70 | 457.50 | 462.60 | 461.36 | 38,750 |
| Mar 14, 2024 | 451.45 | 495.00 | 448.10 | 469.45 | 468.19 | 100,599 |
| Mar 13, 2024 | 494.00 | 494.45 | 445.20 | 452.20 | 450.98 | 107,538 |
| Mar 12, 2024 | 468.10 | 510.00 | 464.00 | 494.15 | 492.82 | 173,251 |
| Mar 11, 2024 | 512.00 | 512.00 | 461.60 | 467.70 | 466.44 | 149,288 |
| Mar 7, 2024 | 528.70 | 530.00 | 508.10 | 512.35 | 510.97 | 58,268 |
| Mar 6, 2024 | 544.00 | 548.45 | 520.05 | 527.70 | 526.28 | 67,525 |
| Mar 5, 2024 | 521.25 | 546.00 | 521.25 | 541.50 | 540.04 | 52,517 |
| Mar 4, 2024 | 539.60 | 543.55 | 525.00 | 526.50 | 525.09 | 20,118 |
| Mar 1, 2024 | 540.95 | 546.45 | 532.65 | 538.90 | 537.45 | 35,968 |
| Feb 29, 2024 | 525.80 | 547.00 | 517.05 | 540.20 | 538.75 | 108,496 |
| Feb 28, 2024 | 539.75 | 539.75 | 522.00 | 526.35 | 524.94 | 105,019 |
| Feb 27, 2024 | 544.00 | 547.75 | 531.25 | 533.05 | 531.62 | 101,223 |
| Feb 26, 2024 | 542.00 | 556.60 | 533.00 | 539.50 | 538.05 | 94,371 |
| Feb 23, 2024 | 520.95 | 564.95 | 519.75 | 539.75 | 538.30 | 243,698 |
| Feb 22, 2024 | 524.80 | 531.90 | 515.40 | 520.75 | 519.35 | 35,184 |
| Feb 21, 2024 | 553.95 | 553.95 | 525.00 | 530.15 | 528.73 | 40,234 |
| Feb 20, 2024 | 551.90 | 560.40 | 541.60 | 545.80 | 544.33 | 80,742 |
| Feb 19, 2024 | 535.50 | 554.30 | 531.05 | 547.20 | 545.73 | 77,481 |
| Feb 16, 2024 | 521.00 | 542.90 | 521.00 | 532.80 | 531.37 | 59,886 |
| Feb 15, 2024 | 518.10 | 537.00 | 508.05 | 521.00 | 519.60 | 107,508 |
| Feb 14, 2024 | 519.90 | 525.70 | 513.70 | 515.50 | 514.11 | 29,724 |
| Feb 13, 2024 | 521.85 | 530.00 | 513.00 | 519.90 | 518.50 | 30,111 |
| Feb 12, 2024 | 542.90 | 544.00 | 519.00 | 522.80 | 521.39 | 73,451 |
| Feb 9, 2024 | 526.60 | 552.00 | 525.00 | 543.50 | 542.04 | 105,690 |
| Feb 8, 2024 | 524.50 | 534.95 | 517.80 | 526.65 | 525.23 | 37,006 |
| Feb 7, 2024 | 532.50 | 534.00 | 523.10 | 525.55 | 524.14 | 34,034 |
| Feb 6, 2024 | 519.00 | 533.65 | 508.50 | 529.90 | 528.48 | 61,531 |
| Feb 5, 2024 | 516.00 | 537.00 | 507.00 | 518.35 | 516.96 | 134,374 |
| Feb 2, 2024 | 541.65 | 555.35 | 532.55 | 547.25 | 545.78 | 83,529 |
| Feb 1, 2024 | 548.70 | 549.90 | 530.00 | 539.30 | 537.85 | 44,029 |
| Jan 31, 2024 | 522.95 | 543.95 | 516.00 | 538.15 | 536.70 | 63,626 |
| Jan 30, 2024 | 512.20 | 523.45 | 507.95 | 517.90 | 516.51 | 29,049 |
| Jan 29, 2024 | 515.20 | 523.45 | 511.10 | 514.55 | 513.17 | 27,654 |
| Jan 25, 2024 | 522.70 | 523.30 | 513.75 | 516.10 | 514.71 | 14,425 |
| Jan 24, 2024 | 520.00 | 525.00 | 509.40 | 520.70 | 519.30 | 19,068 |
| Jan 23, 2024 | 529.50 | 529.50 | 511.00 | 515.85 | 514.46 | 15,763 |
| Jan 19, 2024 | 531.85 | 536.90 | 521.65 | 524.45 | 523.04 | 20,424 |
| Jan 18, 2024 | 524.80 | 533.40 | 510.05 | 530.85 | 529.42 | 28,198 |
| Jan 17, 2024 | 523.35 | 538.45 | 518.30 | 524.80 | 523.39 | 45,918 |
| Jan 16, 2024 | 526.30 | 530.55 | 510.65 | 523.55 | 522.14 | 86,653 |
| Jan 15, 2024 | 540.30 | 545.60 | 522.15 | 526.30 | 524.89 | 45,752 |
| Jan 12, 2024 | 542.20 | 545.60 | 537.25 | 539.10 | 537.65 | 17,843 |
| Jan 11, 2024 | 540.65 | 548.95 | 537.30 | 539.55 | 538.10 | 38,731 |
| Jan 10, 2024 | 560.00 | 564.60 | 534.75 | 540.10 | 538.65 | 87,745 |
| Jan 9, 2024 | 564.60 | 565.00 | 554.80 | 557.60 | 556.10 | 22,599 |
| Jan 8, 2024 | 552.00 | 571.50 | 549.20 | 556.25 | 554.76 | 78,746 |
| Jan 5, 2024 | 544.35 | 550.00 | 540.10 | 546.90 | 545.43 | 35,176 |
| Jan 4, 2024 | 547.90 | 551.25 | 540.15 | 541.90 | 540.44 | 24,706 |
| Jan 3, 2024 | 544.00 | 560.10 | 538.70 | 543.40 | 541.94 | 62,768 |
| Jan 2, 2024 | 542.45 | 544.45 | 532.65 | 538.40 | 536.95 | 23,680 |
| Jan 1, 2024 | 547.00 | 548.45 | 533.60 | 542.45 | 540.99 | 43,931 |
| Dec 29, 2023 | 542.00 | 547.60 | 530.00 | 533.60 | 532.17 | 52,005 |
| Dec 28, 2023 | 544.00 | 568.50 | 538.30 | 540.95 | 539.50 | 114,941 |
| Dec 27, 2023 | 543.75 | 547.95 | 537.00 | 542.30 | 540.84 | 21,480 |
| Dec 26, 2023 | 542.75 | 552.65 | 533.50 | 540.10 | 538.65 | 30,698 |
| Dec 22, 2023 | 547.50 | 555.65 | 540.05 | 542.75 | 541.29 | 29,540 |
| Dec 21, 2023 | 541.10 | 553.85 | 536.25 | 544.80 | 543.34 | 80,617 |
| Dec 20, 2023 | 574.60 | 579.00 | 540.45 | 548.25 | 546.78 | 89,789 |
| Dec 19, 2023 | 570.00 | 578.40 | 547.00 | 570.10 | 568.57 | 169,504 |
| Dec 18, 2023 | 555.70 | 569.25 | 546.55 | 564.25 | 562.73 | 124,275 |
| Dec 15, 2023 | 548.10 | 556.15 | 540.55 | 549.20 | 547.72 | 35,448 |
| Dec 14, 2023 | 552.00 | 563.70 | 545.00 | 546.30 | 544.83 | 46,923 |
| Dec 13, 2023 | 563.05 | 563.80 | 548.95 | 553.50 | 552.01 | 31,689 |
| Dec 12, 2023 | 564.50 | 569.25 | 556.00 | 560.80 | 559.29 | 32,523 |
| Dec 11, 2023 | 570.00 | 577.20 | 557.00 | 562.25 | 560.74 | 73,963 |
| Dec 8, 2023 | 565.00 | 572.55 | 553.95 | 557.10 | 555.60 | 50,520 |
| Dec 7, 2023 | 584.40 | 584.40 | 559.00 | 561.35 | 559.84 | 68,687 |
| Dec 6, 2023 | 584.80 | 589.10 | 570.10 | 581.55 | 579.99 | 55,728 |
| Dec 5, 2023 | 600.00 | 600.00 | 577.05 | 581.00 | 579.44 | 81,738 |
| Dec 4, 2023 | 587.65 | 599.00 | 579.05 | 595.20 | 593.60 | 87,062 |
| Dec 1, 2023 | 582.25 | 590.80 | 571.30 | 575.40 | 573.85 | 53,015 |
| Nov 30, 2023 | 572.70 | 595.65 | 572.70 | 582.25 | 580.69 | 87,950 |
| Nov 29, 2023 | 589.00 | 597.50 | 564.00 | 572.70 | 571.16 | 138,383 |
| Nov 28, 2023 | 600.05 | 608.50 | 581.95 | 587.40 | 585.82 | 62,265 |
| Nov 24, 2023 | 601.90 | 615.00 | 593.55 | 599.70 | 598.09 | 64,473 |
| Nov 23, 2023 | 592.35 | 624.50 | 585.50 | 597.20 | 595.60 | 116,533 |
| Nov 22, 2023 | 614.00 | 617.05 | 586.10 | 596.00 | 594.40 | 133,672 |
| Nov 21, 2023 | 601.00 | 625.55 | 583.95 | 613.65 | 612.00 | 285,517 |
| Nov 20, 2023 | 576.00 | 615.80 | 558.45 | 600.35 | 598.74 | 321,143 |
| Nov 17, 2023 | 548.85 | 596.25 | 545.65 | 567.30 | 565.78 | 959,597 |
| Nov 16, 2023 | 562.00 | 578.70 | 531.60 | 542.90 | 541.44 | 134,040 |
| Nov 15, 2023 | 571.05 | 580.00 | 550.00 | 556.05 | 554.56 | 51,944 |