NSE - Delayed Quote INR
Nilkamal Limited (NILKAMAL.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 | 1,871.15 | 1,889.30 | 1,864.10 | 1,873.85 | 1,873.85 | 3,089 |
| Nov 13, 2024 | 1,898.65 | 1,917.90 | 1,855.10 | 1,871.15 | 1,871.15 | 5,960 |
| Nov 12, 2024 | 1,900.35 | 1,918.40 | 1,892.50 | 1,895.35 | 1,895.35 | 2,709 |
| Nov 11, 2024 | 1,948.00 | 1,948.05 | 1,875.05 | 1,900.35 | 1,900.35 | 5,430 |
| Nov 8, 2024 | 1,987.20 | 1,997.95 | 1,931.00 | 1,942.35 | 1,942.35 | 5,559 |
| Nov 7, 2024 | 1,986.70 | 2,001.95 | 1,935.00 | 1,980.15 | 1,980.15 | 8,471 |
| Nov 6, 2024 | 1,965.15 | 1,991.75 | 1,956.10 | 1,976.80 | 1,976.80 | 6,560 |
| Nov 5, 2024 | 1,931.70 | 1,978.00 | 1,920.00 | 1,965.15 | 1,965.15 | 12,826 |
| Nov 4, 2024 | 1,956.15 | 1,970.00 | 1,919.55 | 1,930.50 | 1,930.50 | 9,712 |
| Nov 1, 2024 | 1,921.30 | 1,980.00 | 1,920.00 | 1,947.45 | 1,947.45 | 4,576 |
| Oct 31, 2024 | 1,960.00 | 1,971.95 | 1,938.85 | 1,946.40 | 1,946.40 | 12,858 |
| Oct 30, 2024 | 1,947.00 | 1,995.00 | 1,940.00 | 1,949.45 | 1,949.45 | 11,954 |
| Oct 29, 2024 | 1,970.00 | 1,986.35 | 1,913.80 | 1,946.95 | 1,946.95 | 21,694 |
| Oct 28, 2024 | 1,821.00 | 2,069.05 | 1,815.00 | 1,964.70 | 1,964.70 | 88,466 |
| Oct 25, 2024 | 1,841.05 | 1,850.00 | 1,815.00 | 1,831.75 | 1,831.75 | 5,437 |
| Oct 24, 2024 | 1,842.00 | 1,851.55 | 1,837.70 | 1,841.40 | 1,841.40 | 4,441 |
| Oct 23, 2024 | 1,859.00 | 1,860.50 | 1,821.30 | 1,837.70 | 1,837.70 | 4,310 |
| Oct 22, 2024 | 1,873.75 | 1,887.70 | 1,850.00 | 1,852.90 | 1,852.90 | 5,614 |
| Oct 21, 2024 | 1,907.70 | 1,930.15 | 1,876.00 | 1,878.30 | 1,878.30 | 4,206 |
| Oct 18, 2024 | 1,900.00 | 1,939.00 | 1,878.05 | 1,926.95 | 1,926.95 | 4,337 |
| Oct 17, 2024 | 1,937.05 | 1,940.00 | 1,888.25 | 1,905.95 | 1,905.95 | 4,036 |
| Oct 16, 2024 | 1,928.05 | 1,940.00 | 1,914.35 | 1,928.65 | 1,928.65 | 4,132 |
| Oct 15, 2024 | 1,925.60 | 1,939.30 | 1,908.05 | 1,913.70 | 1,913.70 | 3,978 |
| Oct 14, 2024 | 1,936.25 | 1,949.95 | 1,931.00 | 1,935.60 | 1,935.60 | 4,617 |
| Oct 11, 2024 | 1,932.40 | 1,949.00 | 1,925.00 | 1,936.25 | 1,936.25 | 4,901 |
| Oct 10, 2024 | 1,915.00 | 1,950.00 | 1,906.60 | 1,931.85 | 1,931.85 | 7,404 |
| Oct 9, 2024 | 1,893.45 | 1,918.30 | 1,864.05 | 1,914.20 | 1,914.20 | 12,073 |
| Oct 8, 2024 | 1,848.60 | 1,890.00 | 1,830.00 | 1,884.75 | 1,884.75 | 3,532 |
| Oct 7, 2024 | 1,882.55 | 1,882.55 | 1,820.00 | 1,839.40 | 1,839.40 | 8,263 |
| Oct 4, 2024 | 1,869.00 | 1,892.50 | 1,861.00 | 1,868.50 | 1,868.50 | 6,967 |
| Oct 3, 2024 | 1,890.25 | 1,913.90 | 1,880.00 | 1,887.75 | 1,887.75 | 6,380 |
| Oct 1, 2024 | 1,919.55 | 1,919.55 | 1,888.55 | 1,902.25 | 1,902.25 | 11,576 |
| Sep 30, 2024 | 1,914.30 | 1,929.90 | 1,895.00 | 1,920.40 | 1,920.40 | 8,105 |
| Sep 27, 2024 | 1,915.35 | 1,930.35 | 1,892.40 | 1,914.30 | 1,914.30 | 94,228 |
| Sep 26, 2024 | 1,928.00 | 1,940.95 | 1,898.00 | 1,908.85 | 1,908.85 | 7,174 |
| Sep 25, 2024 | 1,952.95 | 1,961.40 | 1,914.05 | 1,928.00 | 1,928.00 | 12,613 |
| Sep 24, 2024 | 1,918.40 | 1,980.00 | 1,908.15 | 1,943.20 | 1,943.20 | 16,253 |
| Sep 23, 2024 | 1,894.00 | 1,984.95 | 1,876.55 | 1,923.10 | 1,923.10 | 26,025 |
| Sep 20, 2024 | 1,892.00 | 1,892.00 | 1,855.80 | 1,862.10 | 1,862.10 | 9,803 |
| Sep 19, 2024 | 1,875.00 | 1,920.00 | 1,861.10 | 1,874.65 | 1,874.65 | 11,466 |
| Sep 18, 2024 | 1,898.60 | 1,910.00 | 1,881.35 | 1,891.15 | 1,891.15 | 4,979 |
| Sep 17, 2024 | 1,900.55 | 1,912.00 | 1,895.10 | 1,898.55 | 1,898.55 | 2,243 |
| Sep 16, 2024 | 1,908.75 | 1,921.85 | 1,900.00 | 1,904.50 | 1,904.50 | 2,847 |
| Sep 13, 2024 | 1,909.25 | 1,925.85 | 1,900.35 | 1,908.75 | 1,908.75 | 3,589 |
| Sep 12, 2024 | 1,896.95 | 1,915.35 | 1,892.15 | 1,906.60 | 1,906.60 | 6,792 |
| Sep 11, 2024 | 1,920.05 | 1,920.05 | 1,890.00 | 1,899.00 | 1,899.00 | 8,112 |
| Sep 10, 2024 | 1,905.20 | 1,926.95 | 1,900.00 | 1,905.80 | 1,905.80 | 7,719 |
| Sep 9, 2024 | 1,901.85 | 1,935.00 | 1,881.00 | 1,902.30 | 1,902.30 | 18,001 |
| Sep 6, 2024 | 1,885.00 | 1,937.95 | 1,881.35 | 1,892.35 | 1,892.35 | 11,104 |
| Sep 5, 2024 | 1,852.00 | 1,909.85 | 1,852.00 | 1,902.30 | 1,902.30 | 17,742 |
| Sep 4, 2024 | 1,828.00 | 1,870.25 | 1,828.00 | 1,862.10 | 1,862.10 | 6,421 |
| Sep 3, 2024 | 1,850.10 | 1,861.70 | 1,830.55 | 1,837.50 | 1,837.50 | 5,478 |
| Sep 2, 2024 | 1,872.00 | 1,886.00 | 1,828.30 | 1,840.85 | 1,840.85 | 4,648 |
| Aug 30, 2024 | 1,852.00 | 1,882.00 | 1,852.00 | 1,866.50 | 1,866.50 | 6,103 |
| Aug 29, 2024 | 1,883.40 | 1,883.40 | 1,841.05 | 1,845.25 | 1,845.25 | 12,484 |
| Aug 28, 2024 | 1,846.00 | 1,916.00 | 1,846.00 | 1,876.35 | 1,876.35 | 5,946 |
| Aug 27, 2024 | 1,874.20 | 1,874.20 | 1,833.00 | 1,848.55 | 1,848.55 | 17,077 |
| Aug 26, 2024 | 1,887.40 | 1,887.40 | 1,861.00 | 1,864.85 | 1,864.85 | 4,727 |
| Aug 23, 2024 | 1,886.10 | 1,903.30 | 1,860.00 | 1,879.00 | 1,879.00 | 9,599 |
| Aug 22, 2024 | 1,916.35 | 1,921.45 | 1,880.05 | 1,888.05 | 1,888.05 | 8,564 |
| Aug 21, 2024 | 1,882.10 | 1,929.00 | 1,861.60 | 1,906.80 | 1,906.80 | 12,156 |
| Aug 20, 2024 | 1,840.65 | 1,897.00 | 1,837.35 | 1,875.70 | 1,875.70 | 10,584 |
| Aug 19, 2024 | 1,823.45 | 1,860.00 | 1,823.45 | 1,837.15 | 1,837.15 | 5,331 |
| Aug 16, 2024 | 1,838.00 | 1,838.20 | 1,820.10 | 1,823.45 | 1,823.45 | 14,711 |
| Aug 14, 2024 | 1,812.00 | 1,839.95 | 1,803.00 | 1,832.75 | 1,832.75 | 3,314 |
| Aug 13, 2024 | 1,815.00 | 1,854.45 | 1,803.50 | 1,811.15 | 1,811.15 | 11,662 |
| Aug 12, 2024 | 1,831.90 | 1,839.95 | 1,809.55 | 1,815.75 | 1,815.75 | 15,856 |
| Aug 9, 2024 | 1,844.90 | 1,850.00 | 1,818.90 | 1,831.90 | 1,831.90 | 17,105 |
| Aug 8, 2024 | 1,825.60 | 1,845.05 | 1,795.55 | 1,839.75 | 1,839.75 | 22,025 |
| Aug 7, 2024 | 1,878.00 | 1,878.00 | 1,798.05 | 1,807.55 | 1,807.55 | 20,996 |
| Aug 6, 2024 | 1,851.20 | 1,861.95 | 1,840.00 | 1,843.40 | 1,843.40 | 5,707 |
| Aug 5, 2024 | 1,860.30 | 1,870.65 | 1,835.00 | 1,841.95 | 1,841.95 | 13,905 |
| Aug 2, 2024 | 1,899.00 | 1,899.00 | 1,866.00 | 1,870.70 | 1,870.70 | 21,346 |
| Aug 1, 2024 | 1,922.05 | 1,931.05 | 1,900.00 | 1,902.35 | 1,902.35 | 28,430 |
| Jul 31, 2024 | 2,027.20 | 2,053.95 | 1,920.00 | 1,933.55 | 1,933.55 | 112,825 |
| Jul 30, 2024 | 1,975.00 | 2,037.60 | 1,972.55 | 2,026.45 | 2,026.45 | 27,711 |
| Jul 29, 2024 | 1,943.55 | 1,995.65 | 1,943.55 | 1,973.60 | 1,973.60 | 23,192 |
| Jul 26, 2024 | 1,979.90 | 1,979.90 | 1,927.45 | 1,933.85 | 1,933.85 | 44,849 |
| Jul 25, 2024 | 1,955.35 | 1,998.95 | 1,930.00 | 1,944.70 | 1,944.70 | 27,917 |
| Jul 24, 2024 | 1,931.45 | 1,965.00 | 1,930.00 | 1,940.80 | 1,940.80 | 44,507 |
| Jul 23, 2024 | 1,929.80 | 1,937.35 | 1,895.05 | 1,921.80 | 1,921.80 | 15,783 |
| Jul 22, 2024 | 1,905.10 | 1,941.35 | 1,903.85 | 1,929.80 | 1,929.80 | 10,161 |
| Jul 19, 2024 | 1,936.15 | 1,943.05 | 1,921.35 | 1,931.65 | 1,931.65 | 78,351 |
| Jul 18, 2024 | 1,948.20 | 1,948.20 | 1,918.10 | 1,933.35 | 1,933.35 | 47,949 |
| Jul 16, 2024 | 1,945.00 | 1,968.55 | 1,930.00 | 1,938.50 | 1,938.50 | 11,274 |
| Jul 15, 2024 | 1,903.90 | 1,952.55 | 1,900.00 | 1,935.40 | 1,935.40 | 11,692 |
| Jul 12, 2024 | 20.00 Dividend | |||||
| Jul 12, 2024 | 1,922.25 | 1,922.25 | 1,899.05 | 1,903.90 | 1,903.90 | 11,951 |
| Jul 11, 2024 | 1,938.30 | 1,948.35 | 1,915.00 | 1,922.25 | 1,902.25 | 8,005 |
| Jul 10, 2024 | 1,927.00 | 1,959.90 | 1,905.05 | 1,928.65 | 1,908.58 | 14,501 |
| Jul 9, 2024 | 1,931.20 | 1,931.20 | 1,901.25 | 1,918.00 | 1,898.04 | 19,921 |
| Jul 8, 2024 | 1,961.30 | 1,975.20 | 1,915.00 | 1,916.85 | 1,896.91 | 25,393 |
| Jul 5, 2024 | 1,969.00 | 1,980.00 | 1,952.30 | 1,960.50 | 1,940.10 | 11,230 |
| Jul 4, 2024 | 1,965.00 | 1,994.60 | 1,957.00 | 1,959.75 | 1,939.36 | 69,829 |
| Jul 3, 2024 | 1,971.95 | 1,995.70 | 1,940.00 | 1,964.40 | 1,943.96 | 19,321 |
| Jul 2, 2024 | 2,014.40 | 2,014.40 | 1,948.80 | 1,962.10 | 1,941.69 | 14,430 |
| Jul 1, 2024 | 1,951.00 | 2,008.25 | 1,951.00 | 1,999.45 | 1,978.65 | 8,131 |
| Jun 28, 2024 | 1,986.85 | 1,991.50 | 1,941.20 | 1,949.65 | 1,929.36 | 13,515 |
| Jun 27, 2024 | 2,021.80 | 2,026.75 | 1,971.00 | 1,976.95 | 1,956.38 | 8,125 |
| Jun 26, 2024 | 2,040.00 | 2,041.05 | 2,005.00 | 2,011.70 | 1,990.77 | 8,803 |
| Jun 25, 2024 | 1,998.95 | 2,105.00 | 1,984.55 | 2,011.65 | 1,990.72 | 36,066 |
| Jun 24, 2024 | 2,045.00 | 2,050.00 | 1,984.40 | 1,998.95 | 1,978.15 | 12,946 |
| Jun 21, 2024 | 2,017.45 | 2,059.00 | 1,974.70 | 2,030.05 | 2,008.93 | 26,422 |
| Jun 20, 2024 | 1,991.80 | 2,017.45 | 1,965.50 | 1,977.40 | 1,956.83 | 9,398 |
| Jun 19, 2024 | 1,998.35 | 2,036.55 | 1,971.00 | 1,976.95 | 1,956.38 | 22,257 |
| Jun 18, 2024 | 1,920.15 | 1,998.40 | 1,920.15 | 1,994.60 | 1,973.85 | 25,356 |
| Jun 14, 2024 | 1,915.40 | 1,938.50 | 1,911.00 | 1,919.60 | 1,899.63 | 7,847 |
| Jun 13, 2024 | 1,922.00 | 1,933.80 | 1,900.00 | 1,912.50 | 1,892.60 | 4,894 |
| Jun 12, 2024 | 1,931.85 | 1,960.00 | 1,901.00 | 1,920.00 | 1,900.02 | 33,715 |
| Jun 11, 2024 | 1,900.00 | 1,950.00 | 1,884.60 | 1,931.85 | 1,911.75 | 12,184 |
| Jun 10, 2024 | 1,886.55 | 1,924.90 | 1,879.65 | 1,892.30 | 1,872.61 | 7,640 |
| Jun 7, 2024 | 1,871.40 | 1,898.30 | 1,856.05 | 1,886.50 | 1,866.87 | 7,197 |
| Jun 6, 2024 | 1,820.00 | 1,872.50 | 1,808.10 | 1,860.40 | 1,841.04 | 7,285 |
| Jun 5, 2024 | 1,761.00 | 1,835.95 | 1,760.00 | 1,803.35 | 1,784.59 | 8,627 |
| Jun 4, 2024 | 1,820.00 | 1,820.00 | 1,735.00 | 1,768.60 | 1,750.20 | 8,879 |
| Jun 3, 2024 | 1,830.00 | 1,852.45 | 1,818.05 | 1,825.65 | 1,806.66 | 5,131 |
| May 31, 2024 | 1,825.00 | 1,832.95 | 1,794.00 | 1,804.75 | 1,785.97 | 5,540 |
| May 30, 2024 | 1,844.65 | 1,844.65 | 1,812.60 | 1,820.10 | 1,801.16 | 8,568 |
| May 29, 2024 | 1,825.00 | 1,864.00 | 1,821.10 | 1,844.65 | 1,825.46 | 9,171 |
| May 28, 2024 | 1,845.35 | 1,855.00 | 1,824.00 | 1,836.75 | 1,817.64 | 8,605 |
| May 27, 2024 | 1,840.00 | 1,863.70 | 1,833.00 | 1,846.40 | 1,827.19 | 5,012 |
| May 24, 2024 | 1,851.25 | 1,875.10 | 1,851.25 | 1,854.40 | 1,835.11 | 5,238 |
| May 23, 2024 | 1,875.50 | 1,882.20 | 1,855.00 | 1,861.15 | 1,841.79 | 9,534 |
| May 22, 2024 | 1,901.00 | 1,901.00 | 1,865.00 | 1,875.50 | 1,855.99 | 8,362 |
| May 21, 2024 | 1,882.00 | 1,906.60 | 1,855.55 | 1,892.65 | 1,872.96 | 4,926 |
| May 17, 2024 | 1,900.00 | 1,916.95 | 1,880.75 | 1,895.85 | 1,876.12 | 5,204 |
| May 16, 2024 | 1,880.70 | 1,928.45 | 1,874.15 | 1,888.70 | 1,869.05 | 15,704 |
| May 15, 2024 | 1,854.00 | 1,882.35 | 1,830.00 | 1,871.30 | 1,851.83 | 8,121 |
| May 14, 2024 | 1,846.10 | 1,888.95 | 1,820.00 | 1,856.05 | 1,836.74 | 40,812 |
| May 13, 2024 | 1,860.60 | 1,868.65 | 1,825.60 | 1,836.90 | 1,817.79 | 14,626 |
| May 10, 2024 | 1,889.10 | 1,902.90 | 1,849.00 | 1,860.60 | 1,841.24 | 14,853 |
| May 9, 2024 | 1,884.00 | 1,909.95 | 1,860.00 | 1,869.50 | 1,850.05 | 87,567 |
| May 8, 2024 | 1,901.00 | 1,919.25 | 1,878.10 | 1,891.00 | 1,871.33 | 5,916 |
| May 7, 2024 | 1,915.05 | 1,931.95 | 1,890.00 | 1,911.75 | 1,891.86 | 7,590 |
| May 6, 2024 | 1,936.85 | 1,955.00 | 1,890.05 | 1,900.80 | 1,881.02 | 14,597 |
| May 3, 2024 | 1,932.70 | 1,960.00 | 1,904.05 | 1,922.40 | 1,902.40 | 7,965 |
| May 2, 2024 | 1,964.35 | 1,990.15 | 1,908.00 | 1,923.10 | 1,903.09 | 11,505 |
| Apr 30, 2024 | 1,940.50 | 1,980.00 | 1,940.45 | 1,954.55 | 1,934.21 | 7,088 |
| Apr 29, 2024 | 1,925.00 | 1,960.45 | 1,920.00 | 1,930.80 | 1,910.71 | 8,733 |
| Apr 26, 2024 | 1,931.40 | 1,937.95 | 1,900.05 | 1,915.40 | 1,895.47 | 4,838 |
| Apr 25, 2024 | 1,915.00 | 1,955.00 | 1,903.75 | 1,921.80 | 1,901.80 | 13,710 |
| Apr 24, 2024 | 1,884.00 | 1,917.90 | 1,884.00 | 1,905.60 | 1,885.77 | 4,412 |
| Apr 23, 2024 | 1,867.95 | 1,915.00 | 1,860.00 | 1,884.20 | 1,864.60 | 15,315 |
| Apr 22, 2024 | 1,930.00 | 1,930.00 | 1,845.00 | 1,858.65 | 1,839.31 | 9,580 |
| Apr 19, 2024 | 1,800.05 | 1,886.95 | 1,800.05 | 1,846.95 | 1,827.73 | 11,100 |
| Apr 18, 2024 | 1,905.00 | 1,930.00 | 1,872.05 | 1,877.45 | 1,857.92 | 10,318 |
| Apr 16, 2024 | 1,920.45 | 1,937.05 | 1,878.00 | 1,884.70 | 1,865.09 | 13,677 |
| Apr 15, 2024 | 1,934.95 | 1,978.45 | 1,900.00 | 1,905.70 | 1,885.87 | 25,639 |
| Apr 12, 2024 | 1,997.00 | 2,034.95 | 1,985.10 | 2,003.05 | 1,982.21 | 24,652 |
| Apr 10, 2024 | 1,970.00 | 2,025.00 | 1,956.05 | 1,994.85 | 1,974.09 | 17,411 |
| Apr 9, 2024 | 1,954.00 | 2,080.00 | 1,936.70 | 1,970.25 | 1,949.75 | 65,322 |
| Apr 8, 2024 | 2,012.00 | 2,029.60 | 1,911.05 | 1,926.75 | 1,906.70 | 49,482 |
| Apr 5, 2024 | 1,771.00 | 2,115.25 | 1,771.00 | 2,042.65 | 2,021.40 | 326,947 |
| Apr 4, 2024 | 1,761.15 | 1,839.95 | 1,761.15 | 1,770.60 | 1,752.18 | 20,921 |
| Apr 3, 2024 | 1,767.65 | 1,849.90 | 1,732.00 | 1,764.85 | 1,746.49 | 23,642 |
| Apr 2, 2024 | 1,737.90 | 1,770.65 | 1,737.90 | 1,754.55 | 1,736.29 | 28,313 |
| Apr 1, 2024 | 1,705.80 | 1,757.85 | 1,705.80 | 1,724.95 | 1,707.00 | 13,864 |
| Mar 28, 2024 | 1,719.65 | 1,728.10 | 1,690.00 | 1,705.75 | 1,688.00 | 10,672 |
| Mar 27, 2024 | 1,738.00 | 1,780.60 | 1,710.00 | 1,711.05 | 1,693.25 | 19,698 |
| Mar 26, 2024 | 1,755.00 | 1,782.35 | 1,725.00 | 1,737.75 | 1,719.67 | 9,771 |
| Mar 22, 2024 | 1,775.00 | 1,783.35 | 1,753.00 | 1,755.00 | 1,736.74 | 8,999 |
| Mar 21, 2024 | 1,775.55 | 1,806.50 | 1,756.65 | 1,760.80 | 1,742.48 | 7,004 |
| Mar 20, 2024 | 1,824.00 | 1,832.00 | 1,750.50 | 1,768.10 | 1,749.70 | 8,849 |
| Mar 19, 2024 | 1,850.00 | 1,872.00 | 1,805.00 | 1,818.00 | 1,799.08 | 9,585 |
| Mar 18, 2024 | 1,772.00 | 1,898.00 | 1,772.00 | 1,851.40 | 1,832.14 | 7,329 |
| Mar 15, 2024 | 1,788.80 | 1,813.80 | 1,765.00 | 1,770.45 | 1,752.03 | 5,461 |
| Mar 14, 2024 | 1,779.75 | 1,819.45 | 1,731.00 | 1,790.00 | 1,771.38 | 3,951 |
| Mar 13, 2024 | 1,888.10 | 1,900.00 | 1,749.95 | 1,781.35 | 1,762.82 | 7,046 |
| Mar 12, 2024 | 1,904.15 | 1,924.50 | 1,874.00 | 1,903.90 | 1,884.09 | 2,667 |
| Mar 11, 2024 | 1,949.95 | 1,949.95 | 1,892.00 | 1,904.15 | 1,884.34 | 2,660 |
| Mar 7, 2024 | 1,935.40 | 1,935.40 | 1,914.00 | 1,918.25 | 1,898.29 | 3,163 |
| Mar 6, 2024 | 1,950.00 | 1,956.75 | 1,913.20 | 1,925.75 | 1,905.71 | 1,801 |
| Mar 5, 2024 | 1,961.00 | 1,962.25 | 1,945.40 | 1,949.45 | 1,929.17 | 1,088 |
| Mar 4, 2024 | 1,964.70 | 1,971.90 | 1,950.05 | 1,952.45 | 1,932.14 | 3,375 |
| Mar 1, 2024 | 1,959.45 | 1,979.85 | 1,938.00 | 1,942.60 | 1,922.39 | 3,008 |
| Feb 29, 2024 | 1,966.05 | 1,970.15 | 1,945.00 | 1,949.70 | 1,929.41 | 1,856 |
| Feb 28, 2024 | 1,987.55 | 2,012.80 | 1,962.05 | 1,964.55 | 1,944.11 | 3,194 |
| Feb 27, 2024 | 1,995.65 | 2,025.00 | 1,969.00 | 1,977.65 | 1,957.07 | 5,095 |
| Feb 26, 2024 | 2,018.25 | 2,020.65 | 1,985.00 | 1,987.65 | 1,966.97 | 8,381 |
| Feb 23, 2024 | 1,997.50 | 2,035.85 | 1,991.95 | 2,008.20 | 1,987.31 | 4,649 |
| Feb 22, 2024 | 2,000.00 | 2,009.95 | 1,980.00 | 1,987.55 | 1,966.87 | 4,136 |
| Feb 21, 2024 | 2,025.00 | 2,030.75 | 1,991.00 | 1,998.65 | 1,977.86 | 5,884 |
| Feb 20, 2024 | 2,055.55 | 2,061.90 | 2,006.05 | 2,017.90 | 1,996.90 | 4,785 |
| Feb 19, 2024 | 1,996.55 | 2,077.00 | 1,990.00 | 2,056.30 | 2,034.91 | 7,245 |
| Feb 16, 2024 | 2,000.00 | 2,015.95 | 1,990.00 | 1,996.55 | 1,975.78 | 8,215 |
| Feb 15, 2024 | 1,994.20 | 2,022.00 | 1,989.95 | 1,999.65 | 1,978.84 | 3,956 |
| Feb 14, 2024 | 1,987.85 | 2,008.35 | 1,982.60 | 1,988.75 | 1,968.06 | 3,436 |
| Feb 13, 2024 | 1,983.20 | 2,003.65 | 1,971.55 | 1,987.85 | 1,967.17 | 1,954 |
| Feb 12, 2024 | 2,005.10 | 2,050.00 | 1,988.05 | 2,003.65 | 1,982.80 | 3,694 |
| Feb 9, 2024 | 2,051.95 | 2,051.95 | 1,979.65 | 1,998.25 | 1,977.46 | 5,148 |
| Feb 8, 2024 | 2,061.40 | 2,071.95 | 2,030.00 | 2,047.75 | 2,026.44 | 3,758 |
| Feb 7, 2024 | 2,051.00 | 2,080.00 | 2,033.15 | 2,057.20 | 2,035.80 | 4,595 |
| Feb 6, 2024 | 2,059.70 | 2,115.00 | 2,038.00 | 2,068.90 | 2,047.37 | 9,052 |
| Feb 5, 2024 | 2,081.95 | 2,082.00 | 2,041.35 | 2,053.55 | 2,032.18 | 4,183 |
| Feb 2, 2024 | 2,120.00 | 2,126.20 | 2,066.00 | 2,072.45 | 2,050.89 | 6,685 |
| Feb 1, 2024 | 2,173.10 | 2,199.00 | 2,105.00 | 2,115.65 | 2,093.64 | 7,142 |
| Jan 31, 2024 | 2,175.00 | 2,211.65 | 2,150.00 | 2,162.25 | 2,139.75 | 3,492 |
| Jan 30, 2024 | 2,165.10 | 2,180.00 | 2,152.40 | 2,165.95 | 2,143.41 | 4,972 |
| Jan 29, 2024 | 2,165.20 | 2,174.65 | 2,152.40 | 2,165.10 | 2,142.57 | 12,271 |
| Jan 25, 2024 | 2,188.00 | 2,207.95 | 2,145.00 | 2,165.20 | 2,142.67 | 2,754 |
| Jan 24, 2024 | 2,190.15 | 2,210.00 | 2,162.05 | 2,179.10 | 2,156.43 | 2,953 |
| Jan 23, 2024 | 2,191.20 | 2,235.95 | 2,191.00 | 2,194.55 | 2,171.72 | 2,899 |
| Jan 19, 2024 | 2,198.45 | 2,210.00 | 2,183.70 | 2,196.40 | 2,173.55 | 1,837 |
| Jan 18, 2024 | 2,200.00 | 2,206.45 | 2,168.00 | 2,182.10 | 2,159.40 | 3,358 |
| Jan 17, 2024 | 2,155.60 | 2,214.50 | 2,155.60 | 2,191.70 | 2,168.90 | 2,326 |
| Jan 16, 2024 | 2,203.20 | 2,222.00 | 2,196.00 | 2,198.05 | 2,175.18 | 3,525 |
| Jan 15, 2024 | 2,215.90 | 2,219.90 | 2,194.95 | 2,199.85 | 2,176.96 | 15,830 |
| Jan 12, 2024 | 2,210.15 | 2,219.50 | 2,197.25 | 2,204.90 | 2,181.96 | 2,546 |
| Jan 11, 2024 | 2,220.00 | 2,225.95 | 2,196.15 | 2,199.15 | 2,176.27 | 18,928 |
| Jan 10, 2024 | 2,216.10 | 2,217.80 | 2,198.00 | 2,199.50 | 2,176.62 | 52,096 |
| Jan 9, 2024 | 2,213.05 | 2,225.00 | 2,200.00 | 2,205.05 | 2,182.11 | 2,014 |
| Jan 8, 2024 | 2,218.05 | 2,236.00 | 2,191.80 | 2,202.00 | 2,179.09 | 13,939 |
| Jan 5, 2024 | 2,240.30 | 2,241.95 | 2,210.00 | 2,218.05 | 2,194.97 | 5,298 |
| Jan 4, 2024 | 2,230.00 | 2,250.00 | 2,226.00 | 2,229.15 | 2,205.96 | 2,898 |
| Jan 3, 2024 | 2,241.85 | 2,243.70 | 2,214.95 | 2,231.95 | 2,208.73 | 2,042 |
| Jan 2, 2024 | 2,231.00 | 2,254.00 | 2,205.20 | 2,230.65 | 2,207.44 | 2,311 |
| Jan 1, 2024 | 2,246.40 | 2,263.05 | 2,225.05 | 2,230.05 | 2,206.85 | 2,886 |
| Dec 29, 2023 | 2,220.60 | 2,250.00 | 2,220.55 | 2,238.15 | 2,214.86 | 6,149 |
| Dec 28, 2023 | 2,224.00 | 2,245.40 | 2,220.05 | 2,223.70 | 2,200.56 | 5,567 |
| Dec 27, 2023 | 2,223.15 | 2,250.60 | 2,200.00 | 2,224.45 | 2,201.31 | 3,287 |
| Dec 26, 2023 | 2,225.50 | 2,239.55 | 2,205.60 | 2,212.05 | 2,189.03 | 2,571 |
| Dec 22, 2023 | 2,243.40 | 2,253.95 | 2,220.10 | 2,225.50 | 2,202.34 | 2,727 |
| Dec 21, 2023 | 2,231.80 | 2,246.05 | 2,208.10 | 2,233.40 | 2,210.16 | 1,508 |
| Dec 20, 2023 | 2,282.40 | 2,310.00 | 2,215.00 | 2,231.80 | 2,208.58 | 8,678 |
| Dec 19, 2023 | 2,266.65 | 2,309.00 | 2,266.00 | 2,271.30 | 2,247.67 | 3,369 |
| Dec 18, 2023 | 2,276.05 | 2,335.00 | 2,240.00 | 2,261.35 | 2,237.82 | 18,338 |
| Dec 15, 2023 | 2,251.95 | 2,290.00 | 2,242.20 | 2,264.70 | 2,241.14 | 3,110 |
| Dec 14, 2023 | 2,260.00 | 2,260.00 | 2,203.20 | 2,240.70 | 2,217.39 | 3,915 |
| Dec 13, 2023 | 2,262.75 | 2,262.75 | 2,231.15 | 2,251.80 | 2,228.37 | 1,602 |
| Dec 12, 2023 | 2,259.20 | 2,276.05 | 2,246.05 | 2,251.45 | 2,228.02 | 1,718 |
| Dec 11, 2023 | 2,225.00 | 2,280.00 | 2,225.00 | 2,259.20 | 2,235.69 | 3,517 |
| Dec 8, 2023 | 2,262.55 | 2,281.95 | 2,208.00 | 2,225.00 | 2,201.85 | 3,509 |
| Dec 7, 2023 | 2,246.40 | 2,280.00 | 2,228.05 | 2,258.40 | 2,234.90 | 6,712 |
| Dec 6, 2023 | 2,224.40 | 2,291.00 | 2,206.15 | 2,237.10 | 2,213.82 | 11,477 |
| Dec 5, 2023 | 2,219.15 | 2,250.00 | 2,203.60 | 2,214.30 | 2,191.26 | 2,855 |
| Dec 4, 2023 | 2,214.20 | 2,237.05 | 2,210.00 | 2,219.15 | 2,196.06 | 1,719 |
| Dec 1, 2023 | 2,215.00 | 2,230.00 | 2,195.05 | 2,203.15 | 2,180.23 | 2,925 |
| Nov 30, 2023 | 2,203.35 | 2,220.00 | 2,188.70 | 2,214.10 | 2,191.06 | 795 |
| Nov 29, 2023 | 2,218.75 | 2,220.10 | 2,184.00 | 2,192.35 | 2,169.54 | 1,933 |
| Nov 28, 2023 | 2,184.90 | 2,222.05 | 2,184.05 | 2,207.70 | 2,184.73 | 1,192 |
| Nov 24, 2023 | 2,200.05 | 2,200.05 | 2,182.80 | 2,184.90 | 2,162.17 | 891 |
| Nov 23, 2023 | 2,215.00 | 2,215.40 | 2,190.00 | 2,191.55 | 2,168.75 | 849 |
| Nov 22, 2023 | 2,194.25 | 2,227.70 | 2,180.00 | 2,204.35 | 2,181.42 | 1,163 |
| Nov 21, 2023 | 2,215.20 | 2,223.95 | 2,190.10 | 2,194.20 | 2,171.37 | 1,143 |
| Nov 20, 2023 | 2,220.00 | 2,232.65 | 2,207.55 | 2,213.45 | 2,190.42 | 667 |
| Nov 17, 2023 | 2,204.95 | 2,246.15 | 2,204.95 | 2,223.25 | 2,200.12 | 1,161 |
| Nov 16, 2023 | 2,192.00 | 2,248.00 | 2,189.75 | 2,217.00 | 2,193.93 | 1,785 |
| Nov 15, 2023 | 2,218.50 | 2,237.70 | 2,160.55 | 2,188.40 | 2,165.63 | 2,551 |