NSE - Delayed Quote INR
Nazara Technologies Limited (NAZARA.NS)
At close: 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 18, 2024 | 901.00 | 932.00 | 875.10 | 921.40 | 921.40 | 394,696 |
| Nov 14, 2024 | 879.00 | 925.00 | 877.25 | 912.05 | 912.05 | 285,063 |
| Nov 13, 2024 | 877.00 | 913.00 | 872.15 | 887.55 | 887.55 | 441,205 |
| Nov 12, 2024 | 902.95 | 920.05 | 875.00 | 881.95 | 881.95 | 1,147,104 |
| Nov 11, 2024 | 914.45 | 923.00 | 892.65 | 898.70 | 898.70 | 227,568 |
| Nov 8, 2024 | 935.25 | 936.90 | 916.00 | 924.45 | 924.45 | 346,840 |
| Nov 7, 2024 | 954.00 | 967.00 | 928.25 | 935.25 | 935.25 | 325,787 |
| Nov 6, 2024 | 930.80 | 953.00 | 926.45 | 947.95 | 947.95 | 198,389 |
| Nov 5, 2024 | 921.55 | 938.00 | 917.70 | 926.15 | 926.15 | 144,930 |
| Nov 4, 2024 | 947.75 | 948.80 | 930.00 | 931.65 | 931.65 | 208,009 |
| Nov 1, 2024 | 948.00 | 951.95 | 941.15 | 947.75 | 947.75 | 126,175 |
| Oct 31, 2024 | 935.90 | 954.55 | 935.90 | 942.90 | 942.90 | 238,507 |
| Oct 30, 2024 | 923.00 | 950.00 | 921.25 | 935.90 | 935.90 | 345,811 |
| Oct 29, 2024 | 905.00 | 924.40 | 904.45 | 918.00 | 918.00 | 301,814 |
| Oct 28, 2024 | 851.25 | 918.00 | 847.05 | 909.70 | 909.70 | 686,417 |
| Oct 25, 2024 | 863.75 | 876.00 | 834.55 | 857.45 | 857.45 | 402,771 |
| Oct 24, 2024 | 871.00 | 886.80 | 861.00 | 869.80 | 869.80 | 330,396 |
| Oct 23, 2024 | 870.00 | 895.10 | 855.10 | 863.80 | 863.80 | 351,095 |
| Oct 22, 2024 | 900.00 | 904.95 | 850.00 | 863.85 | 863.85 | 606,828 |
| Oct 21, 2024 | 928.00 | 935.45 | 889.90 | 899.80 | 899.80 | 350,525 |
| Oct 18, 2024 | 898.00 | 934.50 | 878.35 | 926.80 | 926.80 | 524,153 |
| Oct 17, 2024 | 917.00 | 917.95 | 895.00 | 897.25 | 897.25 | 239,343 |
| Oct 16, 2024 | 922.90 | 924.95 | 909.45 | 913.90 | 913.90 | 201,146 |
| Oct 15, 2024 | 931.00 | 944.65 | 912.55 | 917.40 | 917.40 | 283,036 |
| Oct 14, 2024 | 926.80 | 942.40 | 915.60 | 930.15 | 930.15 | 350,615 |
| Oct 11, 2024 | 940.00 | 942.05 | 920.10 | 923.40 | 923.40 | 290,750 |
| Oct 10, 2024 | 982.35 | 1,000.00 | 935.10 | 938.35 | 938.35 | 444,375 |
| Oct 9, 2024 | 959.35 | 988.25 | 956.95 | 978.30 | 978.30 | 527,915 |
| Oct 8, 2024 | 904.60 | 961.80 | 890.90 | 955.75 | 955.75 | 664,876 |
| Oct 7, 2024 | 959.45 | 967.95 | 895.60 | 904.60 | 904.60 | 598,534 |
| Oct 4, 2024 | 983.50 | 990.05 | 950.05 | 954.15 | 954.15 | 580,576 |
| Oct 3, 2024 | 981.50 | 1,017.00 | 977.10 | 983.50 | 983.50 | 654,396 |
| Oct 1, 2024 | 985.00 | 1,013.30 | 968.00 | 1,001.50 | 1,001.50 | 663,407 |
| Sep 30, 2024 | 984.80 | 992.40 | 970.00 | 984.75 | 984.75 | 458,774 |
| Sep 27, 2024 | 991.05 | 1,001.90 | 975.00 | 980.35 | 980.35 | 440,811 |
| Sep 26, 2024 | 1,005.25 | 1,016.95 | 984.40 | 989.75 | 989.75 | 474,121 |
| Sep 25, 2024 | 1,019.45 | 1,033.00 | 1,000.40 | 1,006.20 | 1,006.20 | 524,999 |
| Sep 24, 2024 | 1,049.60 | 1,051.20 | 1,012.25 | 1,019.45 | 1,019.45 | 486,696 |
| Sep 23, 2024 | 1,045.00 | 1,057.90 | 1,033.50 | 1,049.60 | 1,049.60 | 552,893 |
| Sep 20, 2024 | 1,041.70 | 1,057.00 | 1,012.70 | 1,036.60 | 1,036.60 | 988,365 |
| Sep 19, 2024 | 1,110.05 | 1,117.00 | 996.45 | 1,032.50 | 1,032.50 | 3,255,010 |
| Sep 18, 2024 | 1,063.70 | 1,098.00 | 1,055.00 | 1,087.35 | 1,087.35 | 1,766,104 |
| Sep 17, 2024 | 1,060.00 | 1,079.00 | 1,042.90 | 1,068.35 | 1,068.35 | 1,568,958 |
| Sep 16, 2024 | 1,074.00 | 1,083.40 | 1,045.05 | 1,065.05 | 1,065.05 | 2,236,390 |
| Sep 13, 2024 | 1,040.00 | 1,059.00 | 977.85 | 1,049.65 | 1,049.65 | 6,875,974 |
| Sep 12, 2024 | 980.00 | 1,018.80 | 978.75 | 1,008.20 | 1,008.20 | 2,960,595 |
| Sep 11, 2024 | 969.90 | 989.25 | 945.25 | 965.10 | 965.10 | 2,799,102 |
| Sep 10, 2024 | 936.50 | 979.95 | 935.00 | 962.70 | 962.70 | 3,196,867 |
| Sep 9, 2024 | 928.00 | 949.95 | 917.95 | 924.15 | 924.15 | 518,684 |
| Sep 6, 2024 | 948.00 | 955.00 | 915.35 | 919.90 | 919.90 | 448,449 |
| Sep 5, 2024 | 948.95 | 966.45 | 941.25 | 944.05 | 944.05 | 728,867 |
| Sep 4, 2024 | 916.35 | 969.00 | 912.20 | 946.25 | 946.25 | 1,688,114 |
| Sep 3, 2024 | 920.00 | 932.00 | 911.10 | 918.15 | 918.15 | 376,280 |
| Sep 2, 2024 | 930.00 | 936.95 | 911.50 | 918.40 | 918.40 | 312,242 |
| Aug 30, 2024 | 944.50 | 950.95 | 921.00 | 928.70 | 928.70 | 395,027 |
| Aug 29, 2024 | 944.40 | 950.80 | 926.00 | 941.45 | 941.45 | 409,512 |
| Aug 28, 2024 | 950.90 | 959.95 | 933.00 | 946.60 | 946.60 | 868,088 |
| Aug 27, 2024 | 933.45 | 980.15 | 933.45 | 946.45 | 946.45 | 1,424,381 |
| Aug 26, 2024 | 945.15 | 955.00 | 930.25 | 933.45 | 933.45 | 318,739 |
| Aug 23, 2024 | 957.00 | 974.95 | 935.00 | 940.80 | 940.80 | 505,677 |
| Aug 22, 2024 | 970.50 | 976.45 | 946.10 | 951.80 | 951.80 | 358,350 |
| Aug 21, 2024 | 940.00 | 997.90 | 934.05 | 967.15 | 967.15 | 1,369,472 |
| Aug 20, 2024 | 944.90 | 946.40 | 925.30 | 936.00 | 936.00 | 255,986 |
| Aug 19, 2024 | 950.05 | 961.80 | 927.45 | 937.05 | 937.05 | 426,865 |
| Aug 16, 2024 | 926.70 | 970.00 | 923.50 | 942.80 | 942.80 | 971,395 |
| Aug 14, 2024 | 934.05 | 940.50 | 915.00 | 921.60 | 921.60 | 489,992 |
| Aug 13, 2024 | 955.00 | 981.50 | 930.50 | 939.70 | 939.70 | 753,780 |
| Aug 12, 2024 | 939.80 | 975.00 | 929.25 | 950.00 | 950.00 | 889,410 |
| Aug 9, 2024 | 940.45 | 965.00 | 921.40 | 946.65 | 946.65 | 553,758 |
| Aug 8, 2024 | 911.00 | 957.65 | 901.20 | 930.85 | 930.85 | 1,088,887 |
| Aug 7, 2024 | 920.00 | 931.40 | 895.15 | 905.55 | 905.55 | 553,023 |
| Aug 6, 2024 | 933.30 | 953.70 | 896.00 | 902.60 | 902.60 | 1,826,369 |
| Aug 5, 2024 | 954.90 | 965.20 | 902.00 | 909.50 | 909.50 | 1,552,604 |
| Aug 2, 2024 | 955.00 | 1,034.90 | 950.05 | 981.40 | 981.40 | 4,981,923 |
| Aug 1, 2024 | 909.30 | 969.00 | 906.15 | 949.35 | 949.35 | 1,283,012 |
| Jul 31, 2024 | 914.85 | 928.00 | 903.00 | 906.85 | 906.85 | 250,440 |
| Jul 30, 2024 | 906.80 | 929.95 | 901.70 | 905.70 | 905.70 | 264,845 |
| Jul 29, 2024 | 903.00 | 931.55 | 901.00 | 904.10 | 904.10 | 175,221 |
| Jul 26, 2024 | 928.35 | 928.35 | 900.95 | 905.15 | 905.15 | 171,185 |
| Jul 25, 2024 | 904.00 | 925.00 | 900.00 | 911.75 | 911.75 | 448,729 |
| Jul 24, 2024 | 880.20 | 919.90 | 880.15 | 913.75 | 913.75 | 290,405 |
| Jul 23, 2024 | 877.95 | 880.85 | 824.25 | 875.35 | 875.35 | 290,078 |
| Jul 22, 2024 | 879.50 | 889.90 | 870.00 | 873.35 | 873.35 | 249,419 |
| Jul 19, 2024 | 916.50 | 932.60 | 886.00 | 891.30 | 891.30 | 591,415 |
| Jul 18, 2024 | 860.10 | 935.00 | 855.00 | 927.25 | 927.25 | 2,495,667 |
| Jul 16, 2024 | 908.60 | 947.90 | 908.60 | 922.55 | 922.55 | 640,552 |
| Jul 15, 2024 | 901.95 | 922.35 | 894.35 | 908.60 | 908.60 | 347,404 |
| Jul 12, 2024 | 916.75 | 931.65 | 901.80 | 906.60 | 906.60 | 375,158 |
| Jul 11, 2024 | 904.00 | 923.10 | 900.10 | 907.65 | 907.65 | 215,016 |
| Jul 10, 2024 | 935.70 | 939.00 | 894.00 | 904.00 | 904.00 | 397,418 |
| Jul 9, 2024 | 922.00 | 962.35 | 922.00 | 935.70 | 935.70 | 634,514 |
| Jul 8, 2024 | 921.00 | 970.00 | 921.00 | 934.30 | 934.30 | 1,182,969 |
| Jul 5, 2024 | 914.00 | 925.60 | 885.20 | 918.60 | 918.60 | 482,201 |
| Jul 4, 2024 | 918.00 | 918.00 | 900.25 | 910.80 | 910.80 | 371,292 |
| Jul 3, 2024 | 934.00 | 944.40 | 908.00 | 912.50 | 912.50 | 596,704 |
| Jul 2, 2024 | 889.95 | 932.90 | 881.10 | 924.70 | 924.70 | 1,807,676 |
| Jul 1, 2024 | 861.50 | 889.90 | 861.50 | 886.00 | 886.00 | 2,236,902 |
| Jun 28, 2024 | 815.00 | 886.90 | 815.00 | 869.10 | 869.10 | 1,322,126 |
| Jun 27, 2024 | 825.00 | 838.40 | 805.05 | 813.30 | 813.30 | 311,492 |
| Jun 26, 2024 | 859.00 | 862.40 | 831.95 | 835.75 | 835.75 | 378,851 |
| Jun 25, 2024 | 852.95 | 872.00 | 846.00 | 851.50 | 851.50 | 305,326 |
| Jun 24, 2024 | 845.00 | 863.00 | 838.65 | 847.35 | 847.35 | 821,139 |
| Jun 21, 2024 | 866.45 | 874.65 | 852.65 | 865.40 | 865.40 | 445,336 |
| Jun 20, 2024 | 861.00 | 884.00 | 855.00 | 860.35 | 860.35 | 482,025 |
| Jun 19, 2024 | 880.00 | 905.00 | 858.00 | 863.00 | 863.00 | 1,130,661 |
| Jun 18, 2024 | 869.85 | 888.00 | 853.00 | 871.30 | 871.30 | 599,919 |
| Jun 14, 2024 | 861.05 | 872.80 | 842.00 | 862.35 | 862.35 | 459,642 |
| Jun 13, 2024 | 862.00 | 868.90 | 845.75 | 851.90 | 851.90 | 567,990 |
| Jun 12, 2024 | 851.00 | 880.95 | 851.00 | 860.90 | 860.90 | 815,178 |
| Jun 11, 2024 | 801.40 | 851.50 | 787.90 | 846.50 | 846.50 | 1,307,276 |
| Jun 10, 2024 | 810.40 | 819.70 | 790.05 | 801.40 | 801.40 | 435,484 |
| Jun 7, 2024 | 802.50 | 834.90 | 793.00 | 810.40 | 810.40 | 1,363,210 |
| Jun 6, 2024 | 715.60 | 818.40 | 715.05 | 809.65 | 809.65 | 3,170,585 |
| Jun 5, 2024 | 677.25 | 729.85 | 630.00 | 697.25 | 697.25 | 732,061 |
| Jun 4, 2024 | 788.00 | 797.00 | 651.70 | 675.20 | 675.20 | 1,127,584 |
| Jun 3, 2024 | 714.90 | 810.00 | 705.80 | 788.75 | 788.75 | 4,034,319 |
| May 31, 2024 | 701.65 | 706.65 | 687.60 | 701.85 | 701.85 | 368,275 |
| May 30, 2024 | 690.00 | 714.45 | 685.65 | 704.95 | 704.95 | 793,711 |
| May 29, 2024 | 697.95 | 697.95 | 675.00 | 691.80 | 691.80 | 900,615 |
| May 28, 2024 | 673.00 | 722.90 | 656.65 | 705.80 | 705.80 | 4,546,220 |
| May 27, 2024 | 591.50 | 690.85 | 591.50 | 672.55 | 672.55 | 3,313,312 |
| May 24, 2024 | 615.45 | 618.40 | 612.10 | 614.35 | 614.35 | 127,461 |
| May 23, 2024 | 616.95 | 618.35 | 613.55 | 615.30 | 615.30 | 94,538 |
| May 22, 2024 | 620.00 | 621.10 | 611.95 | 615.55 | 615.55 | 115,318 |
| May 21, 2024 | 621.00 | 621.70 | 614.15 | 619.50 | 619.50 | 107,753 |
| May 17, 2024 | 619.90 | 625.95 | 616.60 | 621.00 | 621.00 | 250,281 |
| May 16, 2024 | 612.05 | 622.00 | 612.00 | 617.75 | 617.75 | 153,703 |
| May 15, 2024 | 618.00 | 618.00 | 608.00 | 609.15 | 609.15 | 99,514 |
| May 14, 2024 | 608.00 | 615.00 | 606.55 | 613.10 | 613.10 | 116,442 |
| May 13, 2024 | 618.00 | 620.00 | 600.35 | 607.10 | 607.10 | 137,948 |
| May 10, 2024 | 617.45 | 624.85 | 610.00 | 617.50 | 617.50 | 194,913 |
| May 9, 2024 | 632.00 | 635.00 | 610.00 | 615.25 | 615.25 | 123,518 |
| May 8, 2024 | 637.00 | 641.80 | 629.20 | 631.95 | 631.95 | 166,590 |
| May 7, 2024 | 644.00 | 644.00 | 629.60 | 636.05 | 636.05 | 287,518 |
| May 6, 2024 | 638.00 | 643.85 | 632.05 | 641.05 | 641.05 | 232,546 |
| May 3, 2024 | 627.00 | 642.00 | 625.30 | 638.30 | 638.30 | 314,099 |
| May 2, 2024 | 643.00 | 643.00 | 618.50 | 623.60 | 623.60 | 492,439 |
| Apr 30, 2024 | 638.00 | 644.45 | 633.05 | 641.25 | 641.25 | 197,128 |
| Apr 29, 2024 | 639.80 | 644.00 | 633.00 | 637.15 | 637.15 | 148,521 |
| Apr 26, 2024 | 638.00 | 642.00 | 627.65 | 630.80 | 630.80 | 219,889 |
| Apr 25, 2024 | 651.00 | 651.00 | 636.65 | 638.15 | 638.15 | 250,555 |
| Apr 24, 2024 | 654.00 | 658.00 | 646.00 | 650.85 | 650.85 | 249,520 |
| Apr 23, 2024 | 639.20 | 657.70 | 639.20 | 646.05 | 646.05 | 191,842 |
| Apr 22, 2024 | 638.95 | 640.00 | 628.10 | 636.20 | 636.20 | 178,011 |
| Apr 19, 2024 | 641.00 | 641.00 | 621.05 | 624.80 | 624.80 | 395,698 |
| Apr 18, 2024 | 646.00 | 657.00 | 639.00 | 641.20 | 641.20 | 264,271 |
| Apr 16, 2024 | 632.00 | 650.00 | 630.10 | 635.85 | 635.85 | 226,486 |
| Apr 15, 2024 | 654.15 | 654.15 | 631.50 | 638.50 | 638.50 | 270,056 |
| Apr 12, 2024 | 655.00 | 682.60 | 651.75 | 654.20 | 654.20 | 1,186,631 |
| Apr 10, 2024 | 652.55 | 659.45 | 641.95 | 649.90 | 649.90 | 1,025,679 |
| Apr 9, 2024 | 670.45 | 676.00 | 649.20 | 651.15 | 651.15 | 877,768 |
| Apr 8, 2024 | 681.95 | 682.00 | 666.00 | 668.05 | 668.05 | 156,154 |
| Apr 5, 2024 | 679.80 | 685.70 | 667.30 | 669.80 | 669.80 | 317,742 |
| Apr 4, 2024 | 701.60 | 703.90 | 670.00 | 676.25 | 676.25 | 320,290 |
| Apr 3, 2024 | 708.00 | 713.00 | 696.00 | 698.75 | 698.75 | 178,134 |
| Apr 2, 2024 | 698.55 | 713.00 | 692.95 | 706.95 | 706.95 | 152,101 |
| Apr 1, 2024 | 672.50 | 695.20 | 672.50 | 692.95 | 692.95 | 171,595 |
| Mar 28, 2024 | 661.40 | 678.40 | 655.05 | 671.45 | 671.45 | 304,753 |
| Mar 27, 2024 | 675.65 | 676.35 | 655.05 | 661.40 | 661.40 | 467,551 |
| Mar 26, 2024 | 692.95 | 706.85 | 670.00 | 673.70 | 673.70 | 260,562 |
| Mar 22, 2024 | 685.90 | 695.60 | 680.20 | 692.45 | 692.45 | 155,575 |
| Mar 21, 2024 | 678.00 | 689.90 | 674.00 | 686.70 | 686.70 | 182,468 |
| Mar 20, 2024 | 680.00 | 680.00 | 656.15 | 673.50 | 673.50 | 178,118 |
| Mar 19, 2024 | 681.70 | 693.30 | 668.00 | 674.45 | 674.45 | 233,493 |
| Mar 18, 2024 | 675.00 | 682.00 | 662.70 | 679.40 | 679.40 | 196,692 |
| Mar 15, 2024 | 646.00 | 676.00 | 643.05 | 672.10 | 672.10 | 303,985 |
| Mar 14, 2024 | 631.00 | 654.85 | 625.00 | 647.90 | 647.90 | 311,648 |
| Mar 13, 2024 | 674.40 | 678.10 | 620.00 | 630.70 | 630.70 | 464,177 |
| Mar 12, 2024 | 674.50 | 679.40 | 655.40 | 672.50 | 672.50 | 428,423 |
| Mar 11, 2024 | 693.65 | 697.60 | 670.00 | 674.15 | 674.15 | 278,465 |
| Mar 7, 2024 | 709.60 | 716.00 | 689.00 | 692.60 | 692.60 | 397,149 |
| Mar 6, 2024 | 734.00 | 739.95 | 698.00 | 703.20 | 703.20 | 363,644 |
| Mar 5, 2024 | 753.25 | 753.25 | 730.00 | 735.50 | 735.50 | 376,719 |
| Mar 4, 2024 | 783.95 | 788.95 | 748.00 | 751.85 | 751.85 | 348,843 |
| Mar 1, 2024 | 756.00 | 764.35 | 745.00 | 753.20 | 753.20 | 190,272 |
| Feb 29, 2024 | 765.00 | 768.00 | 742.00 | 746.50 | 746.50 | 271,823 |
| Feb 28, 2024 | 781.20 | 788.00 | 752.20 | 756.35 | 756.35 | 224,399 |
| Feb 27, 2024 | 776.45 | 785.00 | 767.65 | 780.35 | 780.35 | 208,863 |
| Feb 26, 2024 | 797.00 | 797.00 | 773.00 | 776.45 | 776.45 | 205,639 |
| Feb 23, 2024 | 794.05 | 808.55 | 788.50 | 792.85 | 792.85 | 248,932 |
| Feb 22, 2024 | 808.00 | 810.60 | 773.00 | 786.15 | 786.15 | 490,404 |
| Feb 21, 2024 | 835.50 | 841.50 | 800.00 | 802.65 | 802.65 | 387,546 |
| Feb 20, 2024 | 851.50 | 859.65 | 827.50 | 833.30 | 833.30 | 125,999 |
| Feb 19, 2024 | 850.00 | 855.95 | 843.70 | 847.05 | 847.05 | 123,370 |
| Feb 16, 2024 | 849.00 | 862.35 | 843.50 | 849.60 | 849.60 | 116,254 |
| Feb 15, 2024 | 845.10 | 856.05 | 840.15 | 848.75 | 848.75 | 128,480 |
| Feb 14, 2024 | 843.00 | 853.15 | 836.25 | 845.10 | 845.10 | 147,347 |
| Feb 13, 2024 | 866.75 | 875.95 | 838.00 | 851.25 | 851.25 | 205,279 |
| Feb 12, 2024 | 857.00 | 877.50 | 835.00 | 866.70 | 866.70 | 250,630 |
| Feb 9, 2024 | 866.00 | 883.60 | 847.15 | 856.80 | 856.80 | 257,313 |
| Feb 8, 2024 | 884.10 | 884.95 | 864.00 | 867.95 | 867.95 | 145,097 |
| Feb 7, 2024 | 900.80 | 916.85 | 871.55 | 884.10 | 884.10 | 1,035,951 |
| Feb 6, 2024 | 839.95 | 881.80 | 837.10 | 866.55 | 866.55 | 399,981 |
| Feb 5, 2024 | 861.00 | 863.95 | 830.10 | 836.45 | 836.45 | 193,560 |
| Feb 2, 2024 | 875.95 | 882.50 | 852.15 | 861.75 | 861.75 | 176,357 |
| Feb 1, 2024 | 889.35 | 891.95 | 862.10 | 868.15 | 868.15 | 179,773 |
| Jan 31, 2024 | 867.00 | 895.00 | 867.00 | 889.35 | 889.35 | 278,198 |
| Jan 30, 2024 | 905.00 | 905.60 | 861.55 | 870.00 | 870.00 | 227,013 |
| Jan 29, 2024 | 918.40 | 928.95 | 885.00 | 893.40 | 893.40 | 220,558 |
| Jan 25, 2024 | 898.35 | 922.90 | 894.00 | 910.45 | 910.45 | 204,031 |
| Jan 24, 2024 | 897.70 | 907.80 | 880.00 | 898.35 | 898.35 | 260,323 |
| Jan 23, 2024 | 928.00 | 935.20 | 875.65 | 887.85 | 887.85 | 450,691 |
| Jan 19, 2024 | 921.70 | 945.50 | 908.10 | 912.85 | 912.85 | 461,018 |
| Jan 18, 2024 | 950.95 | 955.05 | 865.55 | 913.25 | 913.25 | 855,492 |
| Jan 17, 2024 | 958.05 | 967.25 | 931.10 | 936.75 | 936.75 | 382,506 |
| Jan 16, 2024 | 964.90 | 979.55 | 945.75 | 968.05 | 968.05 | 775,616 |
| Jan 15, 2024 | 946.45 | 946.45 | 946.45 | 946.45 | 946.45 | - |
| Jan 12, 2024 | 914.95 | 974.90 | 911.05 | 946.45 | 946.45 | 3,859,155 |
| Jan 11, 2024 | 868.00 | 907.00 | 861.00 | 902.55 | 902.55 | 1,165,391 |
| Jan 10, 2024 | 860.95 | 883.50 | 852.05 | 865.05 | 865.05 | 507,572 |
| Jan 9, 2024 | 863.95 | 874.50 | 854.00 | 857.85 | 857.85 | 148,582 |
| Jan 8, 2024 | 851.35 | 871.00 | 840.00 | 860.20 | 860.20 | 294,431 |
| Jan 5, 2024 | 850.00 | 873.45 | 841.95 | 849.80 | 849.80 | 289,570 |
| Jan 4, 2024 | 847.00 | 853.00 | 846.00 | 848.35 | 848.35 | 83,287 |
| Jan 3, 2024 | 848.75 | 855.25 | 838.00 | 845.85 | 845.85 | 159,392 |
| Jan 2, 2024 | 860.00 | 864.40 | 840.05 | 848.75 | 848.75 | 152,431 |
| Jan 1, 2024 | 861.00 | 872.00 | 852.00 | 857.05 | 857.05 | 150,596 |
| Dec 29, 2023 | 854.45 | 880.00 | 846.85 | 856.65 | 856.65 | 312,724 |
| Dec 28, 2023 | 863.90 | 866.60 | 850.50 | 854.45 | 854.45 | 180,553 |
| Dec 27, 2023 | 862.95 | 872.95 | 850.10 | 860.75 | 860.75 | 252,586 |
| Dec 26, 2023 | 875.90 | 882.00 | 852.05 | 859.00 | 859.00 | 302,213 |
| Dec 22, 2023 | 882.80 | 887.95 | 870.00 | 875.75 | 875.75 | 336,368 |
| Dec 21, 2023 | 843.75 | 894.90 | 840.20 | 877.40 | 877.40 | 840,961 |
| Dec 20, 2023 | 879.80 | 919.70 | 828.70 | 843.40 | 843.40 | 1,910,675 |
| Dec 19, 2023 | 892.00 | 908.20 | 870.00 | 875.20 | 875.20 | 562,695 |
| Dec 18, 2023 | 867.35 | 899.00 | 857.05 | 888.75 | 888.75 | 1,164,385 |
| Dec 15, 2023 | 865.00 | 885.00 | 859.30 | 865.65 | 865.65 | 724,459 |
| Dec 14, 2023 | 865.00 | 877.00 | 855.00 | 858.45 | 858.45 | 941,865 |
| Dec 13, 2023 | 813.00 | 875.00 | 812.90 | 855.60 | 855.60 | 4,078,065 |
| Dec 12, 2023 | 804.00 | 814.00 | 798.00 | 805.45 | 805.45 | 228,121 |
| Dec 11, 2023 | 819.20 | 824.50 | 794.75 | 797.75 | 797.75 | 271,901 |
| Dec 8, 2023 | 802.00 | 827.50 | 796.45 | 813.60 | 813.60 | 807,157 |
| Dec 7, 2023 | 782.10 | 794.00 | 781.65 | 790.35 | 790.35 | 125,962 |
| Dec 6, 2023 | 790.00 | 794.85 | 778.05 | 781.85 | 781.85 | 123,738 |
| Dec 5, 2023 | 798.00 | 800.25 | 784.70 | 786.50 | 786.50 | 114,993 |
| Dec 4, 2023 | 806.80 | 806.80 | 791.00 | 794.60 | 794.60 | 91,970 |
| Dec 1, 2023 | 802.00 | 804.00 | 792.75 | 794.45 | 794.45 | 128,431 |
| Nov 30, 2023 | 796.95 | 800.75 | 791.50 | 798.60 | 798.60 | 93,496 |
| Nov 29, 2023 | 800.00 | 801.00 | 791.10 | 792.65 | 792.65 | 87,355 |
| Nov 28, 2023 | 803.25 | 810.00 | 791.95 | 798.60 | 798.60 | 83,651 |
| Nov 24, 2023 | 802.00 | 805.50 | 795.15 | 803.25 | 803.25 | 82,371 |
| Nov 23, 2023 | 803.00 | 807.20 | 797.00 | 799.10 | 799.10 | 57,819 |
| Nov 22, 2023 | 802.25 | 804.50 | 795.05 | 802.20 | 802.20 | 90,290 |
| Nov 21, 2023 | 813.00 | 813.00 | 796.00 | 797.90 | 797.90 | 116,691 |
| Nov 20, 2023 | 805.00 | 817.95 | 794.00 | 801.55 | 801.55 | 112,503 |