NSE - Free Realtime Quote INR
Simplex Infrastructures Limited (SIMPLEXINF.NS)
As of 11:58 AM GMT+5:30. Market Open.
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 19, 2024 | 244.00 | 255.00 | 240.00 | 251.50 | 251.50 | 7,703 |
| Nov 18, 2024 | 242.60 | 255.00 | 242.60 | 244.35 | 244.35 | 29,584 |
| Nov 14, 2024 | 242.00 | 257.00 | 242.00 | 255.35 | 255.35 | 48,619 |
| Nov 13, 2024 | 252.00 | 264.90 | 249.60 | 249.60 | 249.60 | 40,299 |
| Nov 12, 2024 | 267.00 | 273.00 | 260.00 | 262.70 | 262.70 | 22,509 |
| Nov 11, 2024 | 282.10 | 282.10 | 268.00 | 268.10 | 268.10 | 56,204 |
| Nov 8, 2024 | 279.90 | 287.95 | 278.10 | 282.10 | 282.10 | 58,187 |
| Nov 7, 2024 | 290.00 | 295.00 | 278.05 | 287.05 | 287.05 | 95,569 |
| Nov 6, 2024 | 290.00 | 298.00 | 285.00 | 289.30 | 289.30 | 69,181 |
| Nov 5, 2024 | 277.10 | 296.90 | 275.10 | 284.90 | 284.90 | 38,465 |
| Nov 4, 2024 | 307.80 | 307.85 | 278.55 | 283.20 | 283.20 | 173,271 |
| Nov 1, 2024 | 293.35 | 293.35 | 286.00 | 293.20 | 293.20 | 112,453 |
| Oct 31, 2024 | 265.00 | 281.36 | 260.00 | 279.36 | 279.36 | 99,936 |
| Oct 30, 2024 | 260.00 | 273.22 | 253.00 | 267.97 | 267.97 | 211,271 |
| Oct 29, 2024 | 259.80 | 264.00 | 243.00 | 260.21 | 260.21 | 75,669 |
| Oct 28, 2024 | 245.20 | 253.57 | 240.00 | 253.57 | 253.57 | 698,112 |
| Oct 25, 2024 | 227.00 | 241.50 | 218.50 | 241.50 | 241.50 | 178,010 |
| Oct 24, 2024 | 234.00 | 243.90 | 227.35 | 230.00 | 230.00 | 186,439 |
| Oct 23, 2024 | 214.67 | 237.26 | 214.67 | 237.26 | 237.26 | 123,630 |
| Oct 22, 2024 | 236.00 | 241.40 | 225.97 | 225.97 | 225.97 | 26,015 |
| Oct 21, 2024 | 242.25 | 249.00 | 237.79 | 237.87 | 237.87 | 135,147 |
| Oct 18, 2024 | 252.00 | 255.00 | 246.43 | 250.31 | 250.31 | 114,821 |
| Oct 17, 2024 | 271.59 | 271.59 | 246.60 | 259.40 | 259.40 | 152,377 |
| Oct 16, 2024 | 258.66 | 258.66 | 258.66 | 258.66 | 258.66 | 85,666 |
| Oct 15, 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | 21,397 |
| Oct 14, 2024 | 234.62 | 234.62 | 234.62 | 234.62 | 234.62 | 8,159 |
| Oct 11, 2024 | 218.14 | 223.45 | 208.01 | 223.45 | 223.45 | 25,171 |
| Oct 10, 2024 | 225.70 | 225.70 | 208.05 | 212.81 | 212.81 | 31,287 |
| Oct 9, 2024 | 224.00 | 224.00 | 215.02 | 217.07 | 217.07 | 27,675 |
| Oct 8, 2024 | 210.71 | 218.79 | 207.30 | 215.02 | 215.02 | 22,955 |
| Oct 7, 2024 | 221.50 | 235.49 | 213.06 | 216.11 | 216.11 | 121,014 |
| Oct 4, 2024 | 224.00 | 237.18 | 220.00 | 224.28 | 224.28 | 70,263 |
| Oct 3, 2024 | 231.00 | 241.57 | 229.49 | 231.01 | 231.01 | 122,340 |
| Oct 1, 2024 | 244.00 | 255.80 | 237.22 | 241.57 | 241.57 | 132,876 |
| Sep 30, 2024 | 237.00 | 245.23 | 230.00 | 244.36 | 244.36 | 987,093 |
| Sep 27, 2024 | 242.90 | 242.90 | 221.60 | 233.56 | 233.56 | 104,954 |
| Sep 26, 2024 | 232.50 | 240.10 | 226.99 | 232.93 | 232.93 | 113,412 |
| Sep 25, 2024 | 243.00 | 247.00 | 232.02 | 235.33 | 235.33 | 97,424 |
| Sep 24, 2024 | 254.70 | 254.70 | 237.07 | 244.24 | 244.24 | 185,664 |
| Sep 23, 2024 | 239.80 | 252.20 | 231.00 | 249.55 | 249.55 | 300,414 |
| Sep 20, 2024 | 227.50 | 240.42 | 223.00 | 240.40 | 240.40 | 740,978 |
| Sep 19, 2024 | 225.00 | 229.03 | 218.20 | 228.98 | 228.98 | 534,536 |
| Sep 18, 2024 | 206.00 | 218.13 | 205.65 | 218.13 | 218.13 | 311,342 |
| Sep 17, 2024 | 201.00 | 213.30 | 197.45 | 207.75 | 207.75 | 445,147 |
| Sep 16, 2024 | 229.00 | 229.00 | 207.85 | 207.85 | 207.85 | 735,415 |
| Sep 13, 2024 | 208.35 | 218.79 | 208.00 | 218.79 | 218.79 | 438,526 |
| Sep 12, 2024 | 203.00 | 208.38 | 203.00 | 208.38 | 208.38 | 469,164 |
| Sep 11, 2024 | 196.50 | 198.46 | 188.36 | 198.46 | 198.46 | 552,863 |
| Sep 10, 2024 | 181.50 | 189.01 | 181.50 | 189.01 | 189.01 | 577,027 |
| Sep 9, 2024 | 174.50 | 180.01 | 171.00 | 180.01 | 180.01 | 293,791 |
| Sep 6, 2024 | 172.01 | 179.60 | 168.00 | 171.44 | 171.44 | 244,446 |
| Sep 5, 2024 | 160.50 | 171.05 | 160.50 | 171.05 | 171.05 | 201,434 |
| Sep 4, 2024 | 158.90 | 165.50 | 157.47 | 162.91 | 162.91 | 147,519 |
| Sep 3, 2024 | 162.00 | 162.40 | 155.02 | 159.14 | 159.14 | 54,550 |
| Sep 2, 2024 | 162.05 | 166.00 | 153.37 | 161.44 | 161.44 | 104,410 |
| Aug 30, 2024 | 163.59 | 165.76 | 160.22 | 161.45 | 161.45 | 51,315 |
| Aug 29, 2024 | 169.98 | 169.98 | 158.18 | 163.59 | 163.59 | 149,413 |
| Aug 28, 2024 | 165.50 | 170.60 | 163.50 | 166.51 | 166.51 | 414,600 |
| Aug 27, 2024 | 156.40 | 162.48 | 152.41 | 162.48 | 162.48 | 267,155 |
| Aug 26, 2024 | 147.80 | 155.19 | 147.80 | 154.75 | 154.75 | 286,364 |
| Aug 23, 2024 | 149.00 | 154.66 | 146.00 | 147.80 | 147.80 | 184,209 |
| Aug 22, 2024 | 147.36 | 147.36 | 143.50 | 147.30 | 147.30 | 249,018 |
| Aug 21, 2024 | 137.75 | 140.35 | 137.75 | 140.35 | 140.35 | 85,227 |
| Aug 20, 2024 | 132.33 | 141.56 | 132.33 | 133.67 | 133.67 | 56,673 |
| Aug 19, 2024 | 139.09 | 142.39 | 132.55 | 134.82 | 134.82 | 77,081 |
| Aug 16, 2024 | 141.11 | 144.39 | 138.00 | 139.09 | 139.09 | 27,513 |
| Aug 14, 2024 | 149.14 | 149.14 | 140.00 | 143.80 | 143.80 | 33,620 |
| Aug 13, 2024 | 152.90 | 152.90 | 141.11 | 142.04 | 142.04 | 30,834 |
| Aug 12, 2024 | 151.05 | 151.05 | 141.61 | 148.32 | 148.32 | 289,422 |
| Aug 9, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | 11,871 |
| Aug 8, 2024 | 133.39 | 137.01 | 131.10 | 137.01 | 137.01 | 21,268 |
| Aug 7, 2024 | 129.10 | 136.49 | 128.02 | 130.49 | 130.49 | 65,541 |
| Aug 6, 2024 | 142.50 | 142.50 | 131.48 | 134.02 | 134.02 | 130,590 |
| Aug 5, 2024 | 140.00 | 144.90 | 138.41 | 138.41 | 138.41 | 101,087 |
| Aug 2, 2024 | 137.01 | 148.05 | 137.01 | 145.70 | 145.70 | 103,292 |
| Aug 1, 2024 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 24,630 |
| Jul 31, 2024 | 142.00 | 144.72 | 135.00 | 142.72 | 142.72 | 144,820 |
| Jul 30, 2024 | 143.14 | 146.70 | 136.35 | 139.59 | 139.59 | 89,476 |
| Jul 29, 2024 | 152.90 | 152.90 | 141.01 | 143.14 | 143.14 | 132,101 |
| Jul 26, 2024 | 154.00 | 154.00 | 147.00 | 148.04 | 148.04 | 74,752 |
| Jul 25, 2024 | 142.47 | 149.52 | 141.62 | 146.89 | 146.89 | 78,735 |
| Jul 24, 2024 | 142.35 | 144.06 | 139.33 | 142.40 | 142.40 | 48,458 |
| Jul 23, 2024 | 140.92 | 142.40 | 137.00 | 140.11 | 140.11 | 109,005 |
| Jul 22, 2024 | 138.01 | 147.89 | 137.94 | 139.92 | 139.92 | 99,155 |
| Jul 19, 2024 | 151.49 | 151.49 | 143.00 | 145.21 | 145.21 | 164,730 |
| Jul 18, 2024 | 148.00 | 151.90 | 142.14 | 146.12 | 146.12 | 102,891 |
| Jul 16, 2024 | 142.10 | 148.70 | 142.10 | 145.00 | 145.00 | 112,953 |
| Jul 15, 2024 | 140.00 | 143.98 | 139.00 | 142.01 | 142.01 | 67,247 |
| Jul 12, 2024 | 139.99 | 144.70 | 138.50 | 140.00 | 140.00 | 104,470 |
| Jul 11, 2024 | 133.15 | 140.00 | 133.15 | 139.90 | 139.90 | 95,001 |
| Jul 10, 2024 | 140.75 | 145.45 | 139.57 | 139.57 | 139.57 | 103,110 |
| Jul 9, 2024 | 151.00 | 151.70 | 146.92 | 146.92 | 146.92 | 170,786 |
| Jul 8, 2024 | 152.80 | 160.98 | 151.12 | 154.66 | 154.66 | 208,307 |
| Jul 5, 2024 | 153.32 | 153.32 | 148.05 | 153.32 | 153.32 | 302,214 |
| Jul 4, 2024 | 140.55 | 146.02 | 140.55 | 146.02 | 146.02 | 69,822 |
| Jul 3, 2024 | 132.45 | 139.07 | 132.45 | 139.07 | 139.07 | 57,242 |
| Jul 2, 2024 | 128.29 | 134.65 | 128.00 | 132.45 | 132.45 | 57,190 |
| Jul 1, 2024 | 124.00 | 132.00 | 124.00 | 128.29 | 128.29 | 51,334 |
| Jun 28, 2024 | 132.00 | 132.10 | 123.60 | 126.14 | 126.14 | 52,882 |
| Jun 27, 2024 | 131.00 | 132.10 | 126.10 | 130.11 | 130.11 | 42,251 |
| Jun 26, 2024 | 139.98 | 139.98 | 130.25 | 131.16 | 131.16 | 39,586 |
| Jun 25, 2024 | 143.05 | 143.05 | 136.62 | 137.11 | 137.11 | 51,829 |
| Jun 24, 2024 | 149.68 | 149.68 | 143.05 | 143.82 | 143.82 | 17,336 |
| Jun 21, 2024 | 149.00 | 151.94 | 144.57 | 149.69 | 149.69 | 119,283 |
| Jun 20, 2024 | 151.90 | 155.00 | 145.60 | 152.18 | 152.18 | 81,721 |
| Jun 19, 2024 | 151.85 | 159.45 | 146.50 | 151.90 | 151.90 | 72,437 |
| Jun 18, 2024 | 151.92 | 151.92 | 146.00 | 151.86 | 151.86 | 303,840 |
| Jun 14, 2024 | 143.70 | 144.69 | 140.20 | 144.69 | 144.69 | 67,709 |
| Jun 13, 2024 | 133.00 | 137.80 | 130.25 | 137.80 | 137.80 | 54,661 |
| Jun 12, 2024 | 129.61 | 133.50 | 127.30 | 131.24 | 131.24 | 47,142 |
| Jun 11, 2024 | 129.50 | 132.00 | 125.00 | 129.61 | 129.61 | 67,293 |
| Jun 10, 2024 | 130.99 | 133.14 | 126.80 | 129.14 | 129.14 | 129,330 |
| Jun 7, 2024 | 120.00 | 127.25 | 120.00 | 126.80 | 126.80 | 86,583 |
| Jun 6, 2024 | 118.40 | 121.85 | 116.10 | 121.85 | 121.85 | 48,298 |
| Jun 5, 2024 | 114.50 | 117.00 | 114.50 | 116.05 | 116.05 | 115,932 |
| Jun 4, 2024 | 120.75 | 124.40 | 120.50 | 120.50 | 120.50 | 19,899 |
| Jun 3, 2024 | 128.95 | 130.00 | 118.65 | 126.80 | 126.80 | 215,783 |
| May 31, 2024 | 126.50 | 126.50 | 119.00 | 124.90 | 124.90 | 59,560 |
| May 30, 2024 | 117.55 | 122.95 | 115.20 | 122.95 | 122.95 | 73,480 |
| May 29, 2024 | 111.40 | 118.00 | 109.05 | 117.10 | 117.10 | 111,312 |
| May 28, 2024 | 118.35 | 120.00 | 112.50 | 113.05 | 113.05 | 110,530 |
| May 27, 2024 | 123.80 | 123.80 | 118.40 | 118.40 | 118.40 | 48,158 |
| May 24, 2024 | 115.00 | 124.60 | 112.80 | 124.60 | 124.60 | 142,077 |
| May 23, 2024 | 124.90 | 124.90 | 118.65 | 118.70 | 118.70 | 83,532 |
| May 22, 2024 | 131.00 | 131.00 | 122.50 | 124.90 | 124.90 | 200,085 |
| May 21, 2024 | 132.60 | 137.00 | 126.75 | 128.95 | 128.95 | 143,095 |
| May 17, 2024 | 134.00 | 135.00 | 127.15 | 134.05 | 134.05 | 120,807 |
| May 16, 2024 | 137.70 | 140.90 | 130.20 | 131.95 | 131.95 | 178,219 |
| May 15, 2024 | 123.00 | 134.20 | 123.00 | 134.20 | 134.20 | 501,332 |
| May 14, 2024 | 129.50 | 130.00 | 122.40 | 127.85 | 127.85 | 84,557 |
| May 13, 2024 | 131.45 | 131.45 | 124.00 | 128.80 | 128.80 | 95,143 |
| May 10, 2024 | 126.40 | 126.40 | 121.50 | 126.40 | 126.40 | 203,275 |
| May 9, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 70,143 |
| May 8, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1,049 |
| May 7, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3,991 |
| May 6, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 20,841 |
| May 3, 2024 | 134.25 | 134.25 | 131.80 | 134.25 | 134.25 | 342,421 |
| May 2, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 18,493 |
| Apr 30, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 2,440 |
| Apr 29, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,914 |
| Apr 26, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 193,580 |
| Apr 25, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 5,889 |
| Apr 24, 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 11,654 |
| Apr 23, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 169,620 |
| Apr 22, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 51,911 |
| Apr 19, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 52,632 |
| Apr 18, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 24,281 |
| Apr 16, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 201,863 |
| Apr 15, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 209,682 |
| Apr 12, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 151,483 |
| Apr 10, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 80,815 |
| Apr 9, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 184,683 |
| Apr 8, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 64,560 |
| Apr 5, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 97,466 |
| Apr 4, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 107,337 |
| Apr 3, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 89,820 |
| Apr 2, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 20,045 |
| Apr 1, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 83,403 |
| Mar 28, 2024 | 99.40 | 102.55 | 99.00 | 102.55 | 102.55 | 331,202 |
| Mar 27, 2024 | 97.70 | 97.70 | 93.20 | 97.70 | 97.70 | 220,832 |
| Mar 26, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 45,821 |
| Mar 22, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 8,261 |
| Mar 21, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 4,359 |
| Mar 20, 2024 | 85.25 | 85.25 | 81.95 | 85.25 | 85.25 | 87,148 |
| Mar 19, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 3,704 |
| Mar 18, 2024 | 85.30 | 85.55 | 85.30 | 85.30 | 85.30 | 42,523 |
| Mar 15, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2,767 |
| Mar 14, 2024 | 88.75 | 89.50 | 88.75 | 88.75 | 88.75 | 161,922 |
| Mar 13, 2024 | 90.55 | 90.60 | 90.55 | 90.55 | 90.55 | 35,355 |
| Mar 12, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 3,462 |
| Mar 11, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 32,873 |
| Mar 7, 2024 | 96.15 | 96.20 | 96.15 | 96.15 | 96.15 | 75,568 |
| Mar 6, 2024 | 98.10 | 99.90 | 98.10 | 98.10 | 98.10 | 47,188 |
| Mar 5, 2024 | 100.10 | 100.40 | 98.70 | 100.10 | 100.10 | 109,949 |
| Mar 4, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 16,397 |
| Mar 1, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 93,170 |
| Feb 29, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 13,622 |
| Feb 28, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 122,823 |
| Feb 27, 2024 | 111.25 | 111.30 | 111.25 | 111.25 | 111.25 | 6,735 |
| Feb 26, 2024 | 113.50 | 115.80 | 113.50 | 113.50 | 113.50 | 139,781 |
| Feb 23, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 57,821 |
| Feb 22, 2024 | 113.55 | 113.55 | 110.05 | 113.55 | 113.55 | 420,979 |
| Feb 21, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 427,795 |
| Feb 20, 2024 | 109.20 | 109.20 | 107.95 | 109.20 | 109.20 | 231,465 |
| Feb 19, 2024 | 104.00 | 104.00 | 101.95 | 104.00 | 104.00 | 216,947 |
| Feb 16, 2024 | 94.35 | 99.05 | 94.00 | 99.05 | 99.05 | 311,433 |
| Feb 15, 2024 | 94.60 | 94.60 | 91.00 | 94.35 | 94.35 | 167,635 |
| Feb 14, 2024 | 86.85 | 93.40 | 85.75 | 92.35 | 92.35 | 182,581 |
| Feb 13, 2024 | 82.60 | 90.40 | 81.80 | 89.30 | 89.30 | 414,926 |
| Feb 12, 2024 | 94.40 | 94.50 | 85.50 | 86.10 | 86.10 | 113,009 |
| Feb 9, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 38,966 |
| Feb 8, 2024 | 91.80 | 93.60 | 91.80 | 91.80 | 91.80 | 121,825 |
| Feb 7, 2024 | 91.80 | 91.80 | 88.20 | 91.80 | 91.80 | 133,458 |
| Feb 6, 2024 | 90.00 | 91.55 | 90.00 | 90.00 | 90.00 | 71,245 |
| Feb 5, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 25,158 |
| Feb 2, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 11,081 |
| Feb 1, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 11,198 |
| Jan 31, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 15,796 |
| Jan 30, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 52,736 |
| Jan 29, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 24,933 |
| Jan 25, 2024 | 79.90 | 79.90 | 79.80 | 79.90 | 79.90 | 25,344 |
| Jan 24, 2024 | 78.35 | 78.35 | 76.05 | 78.35 | 78.35 | 28,089 |
| Jan 23, 2024 | 76.85 | 78.30 | 76.85 | 76.85 | 76.85 | 17,479 |
| Jan 19, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 26,054 |
| Jan 18, 2024 | 80.30 | 80.30 | 80.15 | 80.30 | 80.30 | 11,673 |
| Jan 17, 2024 | 81.75 | 83.45 | 81.75 | 81.75 | 81.75 | 15,529 |
| Jan 16, 2024 | 83.40 | 86.80 | 83.40 | 83.40 | 83.40 | 245,422 |
| Jan 15, 2024 | 85.10 | 85.10 | 83.25 | 85.10 | 85.10 | 54,383 |
| Jan 12, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 44,841 |
| Jan 11, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 35,799 |
| Jan 10, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 31,649 |
| Jan 9, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 27,257 |
| Jan 8, 2024 | 90.40 | 93.45 | 90.40 | 90.40 | 90.40 | 88,862 |
| Jan 5, 2024 | 93.45 | 93.45 | 90.00 | 92.25 | 92.25 | 525,859 |
| Jan 4, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 173,443 |
| Jan 3, 2024 | 80.75 | 84.80 | 79.00 | 84.80 | 84.80 | 107,121 |
| Jan 2, 2024 | 80.60 | 81.95 | 77.65 | 80.80 | 80.80 | 151,554 |
| Jan 1, 2024 | 83.80 | 84.15 | 78.95 | 81.40 | 81.40 | 339,694 |
| Dec 29, 2023 | 74.15 | 80.15 | 74.15 | 80.15 | 80.15 | 672,172 |
| Dec 28, 2023 | 74.05 | 77.75 | 70.35 | 76.35 | 76.35 | 520,039 |
| Dec 27, 2023 | 71.10 | 77.35 | 71.10 | 74.05 | 74.05 | 77,259 |
| Dec 26, 2023 | 76.40 | 76.40 | 72.60 | 73.70 | 73.70 | 144,167 |
| Dec 22, 2023 | 76.40 | 77.00 | 76.25 | 76.40 | 76.40 | 48,956 |
| Dec 21, 2023 | 77.75 | 78.55 | 77.05 | 77.75 | 77.75 | 43,144 |
| Dec 20, 2023 | 78.60 | 78.65 | 78.60 | 78.60 | 78.60 | 50,595 |
| Dec 19, 2023 | 80.20 | 81.00 | 79.00 | 80.20 | 80.20 | 43,602 |
| Dec 18, 2023 | 80.60 | 80.60 | 80.05 | 80.60 | 80.60 | 47,545 |
| Dec 15, 2023 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 154,046 |
| Dec 14, 2023 | 83.00 | 86.25 | 83.00 | 83.00 | 83.00 | 30,691 |
| Dec 13, 2023 | 84.70 | 85.30 | 84.70 | 84.70 | 84.70 | 217,181 |
| Dec 12, 2023 | 83.70 | 83.75 | 82.50 | 83.70 | 83.70 | 171,522 |
| Dec 11, 2023 | 82.15 | 82.15 | 79.00 | 82.15 | 82.15 | 161,447 |
| Dec 8, 2023 | 80.55 | 80.70 | 80.55 | 80.55 | 80.55 | 128,011 |
| Dec 7, 2023 | 82.20 | 82.20 | 82.10 | 82.20 | 82.20 | 306,999 |
| Dec 6, 2023 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 153,832 |
| Dec 5, 2023 | 85.45 | 85.60 | 82.30 | 85.45 | 85.45 | 1,077,646 |
| Dec 4, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 46,328 |
| Dec 1, 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 29,319 |
| Nov 30, 2023 | 80.75 | 80.75 | 80.00 | 80.75 | 80.75 | 548,821 |
| Nov 29, 2023 | 79.20 | 79.80 | 77.00 | 79.20 | 79.20 | 86,462 |
| Nov 28, 2023 | 78.30 | 78.50 | 78.20 | 78.30 | 78.30 | 256,914 |
| Nov 24, 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 15,243 |
| Nov 23, 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 23,301 |
| Nov 22, 2023 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 12,954 |
| Nov 21, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 8,631 |
| Nov 20, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 25,630 |