BSE - Delayed Quote INR
KFin Technologies Limited (KFINTECH.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 | 965.00 | 983.50 | 963.55 | 979.55 | 979.55 | 32,025 |
| Nov 13, 2024 | 1,028.00 | 1,028.00 | 957.30 | 965.40 | 965.40 | 22,046 |
| Nov 12, 2024 | 1,009.95 | 1,045.05 | 1,006.90 | 1,020.00 | 1,020.00 | 55,236 |
| Nov 11, 2024 | 1,018.95 | 1,025.35 | 991.15 | 996.50 | 996.50 | 15,423 |
| Nov 8, 2024 | 1,037.00 | 1,037.00 | 1,013.00 | 1,017.90 | 1,017.90 | 16,734 |
| Nov 7, 2024 | 1,058.95 | 1,059.80 | 1,033.05 | 1,036.70 | 1,036.70 | 9,459 |
| Nov 6, 2024 | 1,041.55 | 1,050.00 | 1,033.15 | 1,044.70 | 1,044.70 | 22,460 |
| Nov 4, 2024 | 1,015.00 | 1,024.80 | 990.55 | 1,009.95 | 1,009.95 | 39,086 |
| Nov 1, 2024 | 1,014.85 | 1,016.00 | 1,006.20 | 1,013.10 | 1,013.10 | 7,846 |
| Oct 31, 2024 | 954.85 | 1,005.80 | 947.80 | 999.75 | 999.75 | 83,432 |
| Oct 29, 2024 | 1,010.00 | 1,018.55 | 935.00 | 971.45 | 971.45 | 74,153 |
| Oct 28, 2024 | 950.00 | 977.35 | 950.00 | 967.10 | 967.10 | 42,488 |
| Oct 25, 2024 | 999.85 | 1,004.00 | 930.45 | 943.75 | 943.75 | 27,357 |
| Oct 24, 2024 | 1,000.00 | 1,000.00 | 957.50 | 977.25 | 977.25 | 90,219 |
| Oct 23, 2024 | 978.45 | 1,014.25 | 956.15 | 996.10 | 996.10 | 57,648 |
| Oct 22, 2024 | 1,037.55 | 1,050.05 | 973.00 | 978.40 | 978.40 | 34,431 |
| Oct 21, 2024 | 1,087.10 | 1,087.10 | 1,032.00 | 1,037.55 | 1,037.55 | 34,711 |
| Oct 18, 2024 | 1,069.30 | 1,072.10 | 1,033.85 | 1,066.00 | 1,066.00 | 43,246 |
| Oct 17, 2024 | 1,119.00 | 1,130.00 | 1,058.70 | 1,070.10 | 1,070.10 | 32,702 |
| Oct 16, 2024 | 1,105.00 | 1,125.85 | 1,085.40 | 1,107.50 | 1,107.50 | 26,040 |
| Oct 15, 2024 | 1,100.00 | 1,120.55 | 1,085.40 | 1,097.85 | 1,097.85 | 40,058 |
| Oct 14, 2024 | 1,041.05 | 1,096.80 | 1,028.00 | 1,085.15 | 1,085.15 | 92,301 |
| Oct 11, 2024 | 1,048.20 | 1,055.00 | 1,032.30 | 1,044.45 | 1,044.45 | 16,559 |
| Oct 10, 2024 | 1,039.00 | 1,054.40 | 1,027.15 | 1,035.35 | 1,035.35 | 27,249 |
| Oct 9, 2024 | 1,039.40 | 1,061.60 | 1,016.90 | 1,029.85 | 1,029.85 | 70,129 |
| Oct 8, 2024 | 985.05 | 1,011.00 | 981.15 | 1,007.25 | 1,007.25 | 25,163 |
| Oct 7, 2024 | 1,020.05 | 1,037.55 | 983.05 | 989.65 | 989.65 | 67,955 |
| Oct 4, 2024 | 1,073.95 | 1,076.35 | 1,010.00 | 1,016.20 | 1,016.20 | 56,380 |
| Oct 3, 2024 | 1,117.95 | 1,143.00 | 1,065.00 | 1,078.85 | 1,078.85 | 62,741 |
| Oct 1, 2024 | 1,034.95 | 1,163.95 | 1,034.95 | 1,136.35 | 1,136.35 | 289,658 |
| Sep 30, 2024 | 1,039.35 | 1,049.50 | 1,017.05 | 1,023.80 | 1,023.80 | 18,260 |
| Sep 27, 2024 | 1,031.50 | 1,048.30 | 1,026.95 | 1,044.10 | 1,044.10 | 37,305 |
| Sep 26, 2024 | 1,091.15 | 1,094.65 | 1,029.65 | 1,038.30 | 1,038.30 | 67,900 |
| Sep 25, 2024 | 1,110.95 | 1,116.75 | 1,084.90 | 1,092.20 | 1,092.20 | 15,194 |
| Sep 24, 2024 | 1,088.40 | 1,122.80 | 1,073.20 | 1,105.25 | 1,105.25 | 28,342 |
| Sep 23, 2024 | 1,086.35 | 1,106.50 | 1,049.60 | 1,082.05 | 1,082.05 | 68,490 |
| Sep 20, 2024 | 1,020.95 | 1,083.00 | 993.35 | 1,053.60 | 1,053.60 | 77,689 |
| Sep 19, 2024 | 1,064.65 | 1,065.85 | 993.00 | 1,009.90 | 1,009.90 | 72,600 |
| Sep 18, 2024 | 1,018.65 | 1,060.75 | 1,018.65 | 1,048.95 | 1,048.95 | 65,499 |
| Sep 17, 2024 | 1,029.00 | 1,039.00 | 1,010.85 | 1,018.80 | 1,018.80 | 32,614 |
| Sep 16, 2024 | 1,040.25 | 1,049.00 | 1,015.00 | 1,021.45 | 1,021.45 | 32,348 |
| Sep 13, 2024 | 1,007.95 | 1,033.65 | 987.35 | 1,020.85 | 1,020.85 | 35,420 |
| Sep 12, 2024 | 998.95 | 1,007.00 | 985.00 | 998.35 | 998.35 | 11,070 |
| Sep 11, 2024 | 995.00 | 1,003.00 | 980.60 | 985.15 | 985.15 | 12,150 |
| Sep 10, 2024 | 1,009.40 | 1,010.05 | 987.55 | 993.35 | 993.35 | 34,252 |
| Sep 9, 2024 | 986.05 | 1,004.95 | 973.00 | 997.05 | 997.05 | 46,637 |
| Sep 6, 2024 | 1,004.80 | 1,018.00 | 980.05 | 990.05 | 990.05 | 44,914 |
| Sep 5, 2024 | 1,010.25 | 1,039.00 | 1,000.75 | 1,004.75 | 1,004.75 | 38,042 |
| Sep 4, 2024 | 1,003.10 | 1,021.85 | 998.45 | 1,008.45 | 1,008.45 | 15,149 |
| Sep 3, 2024 | 1,026.00 | 1,037.65 | 1,006.05 | 1,012.10 | 1,012.10 | 34,738 |
| Sep 2, 2024 | 1,053.70 | 1,057.00 | 1,016.25 | 1,023.90 | 1,023.90 | 19,491 |
| Aug 30, 2024 | 1,035.00 | 1,050.00 | 1,023.55 | 1,037.75 | 1,037.75 | 54,923 |
| Aug 29, 2024 | 1,073.00 | 1,079.30 | 1,028.65 | 1,034.50 | 1,034.50 | 77,991 |
| Aug 28, 2024 | 1,147.60 | 1,147.60 | 1,067.80 | 1,073.45 | 1,073.45 | 56,815 |
| Aug 26, 2024 | 1,004.65 | 1,012.70 | 976.55 | 1,009.20 | 1,009.20 | 17,485 |
| Aug 23, 2024 | 5.75 Dividend | |||||
| Aug 23, 2024 | 1,016.90 | 1,017.05 | 983.95 | 993.05 | 993.05 | 45,340 |
| Aug 22, 2024 | 1,057.00 | 1,057.00 | 1,012.30 | 1,016.00 | 1,010.25 | 41,791 |
| Aug 21, 2024 | 1,003.05 | 1,063.00 | 995.00 | 1,053.00 | 1,047.04 | 33,032 |
| Aug 20, 2024 | 1,010.00 | 1,026.90 | 995.60 | 1,003.05 | 997.37 | 6,604 |
| Aug 19, 2024 | 1,024.00 | 1,035.00 | 1,004.00 | 1,020.00 | 1,014.23 | 10,461 |
| Aug 16, 2024 | 1,009.45 | 1,037.00 | 999.90 | 1,004.95 | 999.26 | 17,783 |
| Aug 14, 2024 | 1,028.80 | 1,028.80 | 980.05 | 992.50 | 986.88 | 54,517 |
| Aug 13, 2024 | 1,020.60 | 1,059.80 | 1,002.80 | 1,017.75 | 1,011.99 | 74,063 |
| Aug 12, 2024 | 1,065.00 | 1,065.00 | 995.55 | 1,021.45 | 1,015.67 | 193,126 |
| Aug 9, 2024 | 919.95 | 1,090.85 | 916.20 | 1,084.15 | 1,078.01 | 687,194 |
| Aug 8, 2024 | 840.00 | 914.85 | 840.00 | 909.05 | 903.91 | 158,608 |
| Aug 7, 2024 | 850.00 | 859.85 | 838.05 | 843.70 | 838.93 | 31,964 |
| Aug 6, 2024 | 827.15 | 867.00 | 826.00 | 831.90 | 827.19 | 48,334 |
| Aug 5, 2024 | 832.05 | 849.25 | 811.35 | 824.30 | 819.63 | 81,576 |
| Aug 2, 2024 | 870.15 | 884.20 | 855.00 | 858.05 | 853.19 | 65,638 |
| Aug 1, 2024 | 877.80 | 897.30 | 871.00 | 885.90 | 880.89 | 88,105 |
| Jul 31, 2024 | 833.85 | 898.75 | 827.40 | 875.10 | 870.15 | 171,649 |
| Jul 30, 2024 | 800.05 | 844.00 | 791.00 | 821.40 | 816.75 | 45,729 |
| Jul 29, 2024 | 798.00 | 833.00 | 783.80 | 796.75 | 792.24 | 78,034 |
| Jul 26, 2024 | 769.60 | 793.65 | 766.80 | 774.45 | 770.07 | 63,593 |
| Jul 25, 2024 | 749.00 | 770.85 | 728.85 | 768.00 | 763.65 | 24,530 |
| Jul 24, 2024 | 729.55 | 748.00 | 728.65 | 738.00 | 733.82 | 24,362 |
| Jul 23, 2024 | 758.90 | 758.90 | 698.95 | 729.10 | 724.97 | 29,733 |
| Jul 22, 2024 | 730.00 | 749.90 | 714.50 | 731.80 | 727.66 | 23,406 |
| Jul 19, 2024 | 760.50 | 779.00 | 724.70 | 728.20 | 724.08 | 58,576 |
| Jul 18, 2024 | 750.00 | 782.70 | 746.30 | 771.95 | 767.58 | 28,025 |
| Jul 16, 2024 | 757.20 | 762.85 | 750.00 | 753.00 | 748.74 | 13,300 |
| Jul 15, 2024 | 747.35 | 765.55 | 737.75 | 756.90 | 752.62 | 37,899 |
| Jul 12, 2024 | 761.00 | 762.85 | 740.05 | 750.20 | 745.95 | 9,803 |
| Jul 11, 2024 | 766.90 | 768.60 | 755.50 | 759.10 | 754.80 | 25,133 |
| Jul 10, 2024 | 775.00 | 791.35 | 753.75 | 759.45 | 755.15 | 79,588 |
| Jul 9, 2024 | 758.00 | 783.20 | 752.65 | 764.60 | 760.27 | 20,812 |
| Jul 8, 2024 | 751.60 | 766.50 | 747.95 | 751.85 | 747.59 | 37,255 |
| Jul 5, 2024 | 748.00 | 766.95 | 747.00 | 752.05 | 747.79 | 12,127 |
| Jul 4, 2024 | 767.35 | 768.80 | 743.55 | 747.10 | 742.87 | 12,907 |
| Jul 3, 2024 | 771.55 | 771.90 | 754.80 | 760.00 | 755.70 | 47,304 |
| Jul 2, 2024 | 747.70 | 765.00 | 727.00 | 761.35 | 757.04 | 33,808 |
| Jul 1, 2024 | 701.35 | 738.00 | 701.35 | 733.40 | 729.25 | 53,570 |
| Jun 28, 2024 | 712.55 | 712.55 | 699.50 | 700.45 | 696.49 | 4,018 |
| Jun 27, 2024 | 702.95 | 706.90 | 690.45 | 698.65 | 694.70 | 19,482 |
| Jun 26, 2024 | 689.00 | 702.70 | 689.00 | 697.00 | 693.06 | 7,370 |
| Jun 25, 2024 | 699.90 | 700.95 | 683.00 | 687.00 | 683.11 | 10,824 |
| Jun 24, 2024 | 701.00 | 704.65 | 687.60 | 690.60 | 686.69 | 13,522 |
| Jun 21, 2024 | 684.95 | 707.10 | 679.00 | 700.90 | 696.93 | 17,985 |
| Jun 20, 2024 | 689.55 | 700.90 | 680.00 | 681.00 | 677.15 | 28,353 |
| Jun 19, 2024 | 724.00 | 724.00 | 689.20 | 692.30 | 688.38 | 10,334 |
| Jun 18, 2024 | 711.00 | 727.50 | 709.00 | 712.15 | 708.12 | 13,545 |
| Jun 14, 2024 | 715.25 | 736.00 | 710.10 | 714.70 | 710.66 | 42,587 |
| Jun 13, 2024 | 733.25 | 746.45 | 718.20 | 719.90 | 715.83 | 7,731 |
| Jun 12, 2024 | 730.05 | 735.30 | 723.55 | 733.95 | 729.80 | 8,095 |
| Jun 11, 2024 | 726.55 | 729.50 | 712.20 | 726.15 | 722.04 | 21,244 |
| Jun 10, 2024 | 728.10 | 729.00 | 709.05 | 713.25 | 709.21 | 13,751 |
| Jun 7, 2024 | 695.00 | 720.55 | 695.00 | 713.80 | 709.76 | 43,414 |
| Jun 6, 2024 | 704.15 | 704.15 | 686.35 | 695.20 | 691.27 | 13,163 |
| Jun 5, 2024 | 646.75 | 698.85 | 641.60 | 693.85 | 689.92 | 18,651 |
| Jun 4, 2024 | 719.45 | 719.45 | 623.50 | 659.75 | 656.02 | 91,644 |
| Jun 3, 2024 | 699.00 | 722.50 | 685.05 | 719.60 | 715.53 | 33,244 |
| May 31, 2024 | 687.40 | 698.65 | 678.50 | 695.65 | 691.71 | 44,378 |
| May 30, 2024 | 726.10 | 732.85 | 673.30 | 678.80 | 674.96 | 1,152,571 |
| May 29, 2024 | 610.05 | 774.95 | 610.05 | 744.05 | 739.84 | 34,428 |
| May 28, 2024 | 756.75 | 759.60 | 743.00 | 752.00 | 747.74 | 12,873 |
| May 27, 2024 | 722.25 | 761.50 | 722.25 | 752.40 | 748.14 | 25,070 |
| May 24, 2024 | 754.95 | 769.00 | 741.50 | 745.75 | 741.53 | 28,294 |
| May 23, 2024 | 743.05 | 774.35 | 743.05 | 761.55 | 757.24 | 10,987 |
| May 22, 2024 | 735.05 | 755.15 | 718.00 | 752.00 | 747.74 | 18,111 |
| May 21, 2024 | 765.00 | 765.00 | 739.40 | 745.15 | 740.93 | 10,026 |
| May 17, 2024 | 744.90 | 759.35 | 736.05 | 752.00 | 747.74 | 21,573 |
| May 16, 2024 | 760.05 | 760.90 | 738.00 | 740.40 | 736.21 | 6,960 |
| May 15, 2024 | 778.45 | 779.70 | 754.25 | 758.50 | 754.21 | 8,476 |
| May 14, 2024 | 760.95 | 776.00 | 750.65 | 769.05 | 764.70 | 9,880 |
| May 13, 2024 | 756.20 | 762.85 | 737.65 | 750.65 | 746.40 | 24,129 |
| May 10, 2024 | 756.95 | 760.35 | 739.75 | 750.95 | 746.70 | 12,850 |
| May 9, 2024 | 766.55 | 783.95 | 741.85 | 747.85 | 743.62 | 30,251 |
| May 8, 2024 | 756.90 | 775.90 | 755.70 | 769.50 | 765.15 | 16,363 |
| May 7, 2024 | 777.00 | 792.00 | 755.85 | 759.20 | 754.90 | 17,458 |
| May 6, 2024 | 786.30 | 793.00 | 766.10 | 779.50 | 775.09 | 41,244 |
| May 3, 2024 | 818.30 | 818.30 | 778.10 | 786.25 | 781.80 | 45,608 |
| May 2, 2024 | 752.10 | 821.00 | 748.05 | 815.00 | 810.39 | 217,128 |
| Apr 30, 2024 | 742.35 | 763.40 | 727.35 | 750.50 | 746.25 | 76,605 |
| Apr 29, 2024 | 711.75 | 711.75 | 686.45 | 704.85 | 700.86 | 25,158 |
| Apr 26, 2024 | 672.25 | 701.00 | 663.25 | 693.35 | 689.43 | 27,532 |
| Apr 25, 2024 | 656.30 | 664.90 | 645.55 | 659.85 | 656.12 | 23,497 |
| Apr 24, 2024 | 642.90 | 658.85 | 639.90 | 656.30 | 652.59 | 14,479 |
| Apr 23, 2024 | 628.90 | 647.00 | 626.50 | 642.15 | 638.52 | 21,112 |
| Apr 22, 2024 | 620.80 | 634.50 | 618.00 | 627.75 | 624.20 | 13,823 |
| Apr 19, 2024 | 623.65 | 623.65 | 610.00 | 615.85 | 612.36 | 6,898 |
| Apr 18, 2024 | 617.05 | 638.00 | 600.00 | 625.70 | 622.16 | 39,180 |
| Apr 16, 2024 | 615.40 | 628.10 | 611.05 | 619.00 | 615.50 | 13,550 |
| Apr 15, 2024 | 605.05 | 622.45 | 602.00 | 615.55 | 612.07 | 15,180 |
| Apr 12, 2024 | 627.15 | 636.35 | 623.00 | 625.00 | 621.46 | 10,078 |
| Apr 10, 2024 | 634.10 | 638.00 | 626.00 | 631.20 | 627.63 | 32,035 |
| Apr 9, 2024 | 655.35 | 655.35 | 631.80 | 638.15 | 634.54 | 16,170 |
| Apr 8, 2024 | 659.95 | 659.95 | 640.00 | 644.50 | 640.85 | 26,873 |
| Apr 5, 2024 | 641.45 | 663.55 | 641.45 | 648.35 | 644.68 | 11,272 |
| Apr 4, 2024 | 635.80 | 651.30 | 635.80 | 638.70 | 635.09 | 24,970 |
| Apr 3, 2024 | 635.75 | 673.20 | 630.00 | 632.90 | 629.32 | 52,381 |
| Apr 2, 2024 | 623.30 | 637.95 | 620.95 | 634.45 | 630.86 | 36,389 |
| Apr 1, 2024 | 614.65 | 626.50 | 613.90 | 622.40 | 618.88 | 8,354 |
| Mar 28, 2024 | 605.70 | 624.00 | 605.70 | 612.30 | 608.83 | 15,742 |
| Mar 27, 2024 | 602.30 | 607.60 | 593.10 | 603.85 | 600.43 | 23,803 |
| Mar 26, 2024 | 605.40 | 612.55 | 591.80 | 595.10 | 591.73 | 16,089 |
| Mar 22, 2024 | 590.05 | 610.60 | 590.05 | 607.75 | 604.31 | 14,788 |
| Mar 21, 2024 | 583.70 | 602.50 | 583.70 | 599.30 | 595.91 | 15,812 |
| Mar 20, 2024 | 574.15 | 592.70 | 572.55 | 582.85 | 579.55 | 11,615 |
| Mar 19, 2024 | 592.80 | 596.20 | 579.70 | 584.60 | 581.29 | 9,356 |
| Mar 18, 2024 | 616.25 | 618.50 | 590.70 | 592.95 | 589.59 | 14,975 |
| Mar 15, 2024 | 591.20 | 615.20 | 590.00 | 611.10 | 607.64 | 25,487 |
| Mar 14, 2024 | 550.05 | 607.95 | 540.00 | 589.25 | 585.92 | 67,058 |
| Mar 13, 2024 | 595.10 | 595.10 | 556.10 | 562.50 | 559.32 | 40,602 |
| Mar 12, 2024 | 606.00 | 612.50 | 587.05 | 592.45 | 589.10 | 4,051,517 |
| Mar 11, 2024 | 659.25 | 659.25 | 625.95 | 628.25 | 624.69 | 5,692 |
| Mar 7, 2024 | 642.05 | 660.00 | 633.65 | 650.55 | 646.87 | 28,376 |
| Mar 6, 2024 | 671.25 | 681.75 | 636.60 | 654.70 | 650.99 | 28,698 |
| Mar 5, 2024 | 674.35 | 694.35 | 669.50 | 678.65 | 674.81 | 26,554 |
| Mar 4, 2024 | 690.10 | 694.60 | 670.75 | 674.35 | 670.53 | 22,511 |
| Mar 1, 2024 | 703.30 | 703.30 | 665.05 | 666.60 | 662.83 | 32,557 |
| Feb 29, 2024 | 699.95 | 715.95 | 664.65 | 690.10 | 686.19 | 28,406 |
| Feb 28, 2024 | 719.95 | 719.95 | 670.40 | 675.40 | 671.58 | 25,896 |
| Feb 27, 2024 | 716.70 | 728.00 | 711.10 | 717.90 | 713.84 | 43,154 |
| Feb 26, 2024 | 710.10 | 731.10 | 708.00 | 723.95 | 719.85 | 75,702 |
| Feb 23, 2024 | 661.85 | 710.00 | 658.45 | 703.90 | 699.92 | 105,450 |
| Feb 22, 2024 | 650.20 | 660.45 | 646.50 | 657.55 | 653.83 | 8,756 |
| Feb 21, 2024 | 664.35 | 688.40 | 643.10 | 650.15 | 646.47 | 50,040 |
| Feb 20, 2024 | 637.05 | 645.95 | 630.65 | 639.85 | 636.23 | 11,582 |
| Feb 19, 2024 | 651.15 | 655.30 | 632.25 | 636.80 | 633.20 | 28,213 |
| Feb 16, 2024 | 631.05 | 660.15 | 631.05 | 651.80 | 648.11 | 30,332 |
| Feb 15, 2024 | 632.20 | 650.65 | 628.00 | 634.55 | 630.96 | 18,144 |
| Feb 14, 2024 | 619.85 | 636.25 | 604.15 | 627.35 | 623.80 | 9,535 |
| Feb 13, 2024 | 644.45 | 660.95 | 618.05 | 620.70 | 617.19 | 23,069 |
| Feb 12, 2024 | 681.75 | 700.10 | 653.00 | 657.40 | 653.68 | 26,826 |
| Feb 9, 2024 | 659.10 | 695.05 | 646.25 | 678.75 | 674.91 | 65,035 |
| Feb 8, 2024 | 658.70 | 669.65 | 653.30 | 666.05 | 662.28 | 15,381 |
| Feb 7, 2024 | 640.50 | 663.60 | 640.00 | 645.75 | 642.10 | 16,826 |
| Feb 6, 2024 | 637.15 | 663.60 | 626.25 | 639.10 | 635.48 | 18,880 |
| Feb 5, 2024 | 636.70 | 648.80 | 627.95 | 635.00 | 631.41 | 21,798 |
| Feb 2, 2024 | 624.15 | 654.45 | 624.15 | 631.95 | 628.37 | 27,934 |
| Feb 1, 2024 | 624.90 | 648.00 | 617.00 | 623.70 | 620.17 | 66,601 |
| Jan 31, 2024 | 602.15 | 628.25 | 593.90 | 622.70 | 619.18 | 65,597 |
| Jan 30, 2024 | 560.05 | 604.50 | 560.05 | 599.45 | 596.06 | 165,178 |
| Jan 29, 2024 | 541.65 | 568.00 | 541.65 | 559.60 | 556.43 | 72,306 |
| Jan 25, 2024 | 551.85 | 552.40 | 538.65 | 540.55 | 537.49 | 11,533 |
| Jan 24, 2024 | 553.85 | 553.85 | 539.65 | 544.30 | 541.22 | 15,242 |
| Jan 23, 2024 | 552.90 | 554.65 | 542.70 | 547.00 | 543.90 | 24,353 |
| Jan 19, 2024 | 540.00 | 545.80 | 539.00 | 542.10 | 539.03 | 48,930 |
| Jan 17, 2024 | 530.10 | 536.50 | 520.15 | 522.50 | 519.54 | 32,653 |
| Jan 16, 2024 | 535.05 | 539.10 | 533.95 | 538.10 | 535.05 | 10,651 |
| Jan 15, 2024 | 534.65 | 537.20 | 530.05 | 536.50 | 533.46 | 41,480 |
| Jan 12, 2024 | 534.85 | 535.05 | 525.75 | 529.95 | 526.95 | 52,470 |
| Jan 11, 2024 | 525.55 | 530.60 | 521.55 | 529.80 | 526.80 | 21,289 |
| Jan 10, 2024 | 515.10 | 521.10 | 514.05 | 519.65 | 516.71 | 63,680 |
| Jan 9, 2024 | 512.15 | 518.00 | 511.60 | 514.95 | 512.04 | 21,886 |
| Jan 8, 2024 | 508.00 | 512.40 | 508.00 | 510.20 | 507.31 | 51,053 |
| Jan 5, 2024 | 499.95 | 508.65 | 498.00 | 507.05 | 504.18 | 36,775 |
| Jan 4, 2024 | 482.15 | 497.90 | 482.15 | 496.45 | 493.64 | 15,803 |
| Jan 3, 2024 | 481.65 | 492.65 | 480.30 | 488.25 | 485.49 | 39,877 |
| Jan 2, 2024 | 484.80 | 489.00 | 479.30 | 481.65 | 478.92 | 28,483 |
| Jan 1, 2024 | 491.95 | 492.45 | 482.35 | 483.50 | 480.76 | 18,383 |
| Dec 29, 2023 | 499.90 | 499.90 | 480.55 | 482.05 | 479.32 | 30,096 |
| Dec 28, 2023 | 508.30 | 511.00 | 490.55 | 492.50 | 489.71 | 42,192 |
| Dec 27, 2023 | 509.95 | 509.95 | 499.05 | 502.90 | 500.05 | 38,049 |
| Dec 26, 2023 | 493.95 | 504.50 | 488.45 | 502.85 | 500.00 | 25,234 |
| Dec 22, 2023 | 492.80 | 493.95 | 484.20 | 491.45 | 488.67 | 20,378 |
| Dec 21, 2023 | 461.40 | 493.40 | 456.10 | 485.25 | 482.50 | 110,457 |
| Dec 20, 2023 | 492.05 | 495.55 | 459.70 | 468.25 | 465.60 | 137,283 |
| Dec 19, 2023 | 512.75 | 512.75 | 485.35 | 488.35 | 485.59 | 155,542 |
| Dec 18, 2023 | 513.35 | 521.80 | 504.00 | 513.50 | 510.59 | 99,744 |
| Dec 15, 2023 | 517.00 | 521.70 | 483.00 | 514.90 | 511.99 | 21,106,260 |
| Dec 14, 2023 | 518.40 | 546.90 | 514.55 | 532.25 | 529.24 | 72,984 |
| Dec 13, 2023 | 512.80 | 512.80 | 493.60 | 504.00 | 501.15 | 12,435 |
| Dec 12, 2023 | 521.15 | 527.00 | 507.00 | 509.60 | 506.72 | 57,468 |
| Dec 11, 2023 | 518.30 | 526.80 | 515.20 | 517.30 | 514.37 | 13,567 |
| Dec 8, 2023 | 543.75 | 545.10 | 515.15 | 519.55 | 516.61 | 28,774 |
| Dec 7, 2023 | 532.25 | 551.60 | 528.90 | 539.10 | 536.05 | 20,839 |
| Dec 6, 2023 | 531.00 | 535.50 | 525.00 | 532.25 | 529.24 | 13,891 |
| Dec 5, 2023 | 535.30 | 541.50 | 525.05 | 530.55 | 527.55 | 11,120 |
| Dec 4, 2023 | 544.15 | 546.60 | 533.00 | 535.30 | 532.27 | 9,835 |
| Dec 1, 2023 | 525.05 | 544.75 | 525.05 | 533.40 | 530.38 | 32,653 |
| Nov 30, 2023 | 527.95 | 534.55 | 523.35 | 529.30 | 526.30 | 29,435 |
| Nov 29, 2023 | 526.50 | 531.05 | 523.00 | 526.60 | 523.62 | 9,045 |
| Nov 28, 2023 | 526.05 | 533.80 | 523.20 | 525.05 | 522.08 | 21,444 |
| Nov 24, 2023 | 522.95 | 535.00 | 513.15 | 525.50 | 522.53 | 39,392 |
| Nov 23, 2023 | 511.05 | 523.60 | 509.60 | 513.85 | 510.94 | 7,516 |
| Nov 22, 2023 | 526.40 | 527.25 | 518.10 | 520.30 | 517.36 | 16,425 |
| Nov 21, 2023 | 541.40 | 541.40 | 523.80 | 524.80 | 521.83 | 6,879 |
| Nov 20, 2023 | 538.90 | 538.90 | 522.40 | 532.00 | 528.99 | 24,900 |
| Nov 17, 2023 | 534.95 | 562.30 | 526.25 | 532.35 | 529.34 | 27,700 |
| Nov 16, 2023 | 529.40 | 539.20 | 521.20 | 526.05 | 523.07 | 10,979 |
| Nov 15, 2023 | 525.00 | 533.50 | 518.00 | 524.05 | 521.08 | 18,230 |