BSE - Delayed Quote INR
Stove Kraft Limited (STOVEKRAFT.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 | 740.00 | 740.00 | 704.75 | 719.95 | 719.95 | 16,685 |
| Nov 13, 2024 | 760.50 | 765.05 | 722.60 | 727.85 | 727.85 | 9,536 |
| Nov 12, 2024 | 805.00 | 808.45 | 760.30 | 770.05 | 770.05 | 2,818 |
| Nov 11, 2024 | 793.80 | 815.00 | 791.10 | 801.50 | 801.50 | 1,549 |
| Nov 8, 2024 | 793.00 | 818.75 | 793.00 | 801.60 | 801.60 | 7,256 |
| Nov 7, 2024 | 820.00 | 826.95 | 809.35 | 823.85 | 823.85 | 4,270 |
| Nov 6, 2024 | 798.10 | 818.45 | 794.90 | 817.35 | 817.35 | 3,579 |
| Nov 4, 2024 | 801.00 | 809.50 | 777.25 | 796.35 | 796.35 | 10,373 |
| Nov 1, 2024 | 788.95 | 808.95 | 777.40 | 801.10 | 801.10 | 1,654 |
| Oct 31, 2024 | 776.00 | 782.55 | 767.35 | 774.85 | 774.85 | 4,682 |
| Oct 29, 2024 | 822.05 | 844.55 | 745.50 | 772.30 | 772.30 | 19,622 |
| Oct 28, 2024 | 848.00 | 900.00 | 777.85 | 822.05 | 822.05 | 12,074 |
| Oct 25, 2024 | 875.05 | 880.00 | 846.80 | 854.10 | 854.10 | 9,483 |
| Oct 24, 2024 | 875.00 | 890.00 | 870.00 | 882.15 | 882.15 | 2,409 |
| Oct 23, 2024 | 850.00 | 888.00 | 844.40 | 878.05 | 878.05 | 8,340 |
| Oct 22, 2024 | 845.00 | 878.95 | 843.45 | 851.15 | 851.15 | 4,790 |
| Oct 21, 2024 | 862.95 | 884.05 | 854.60 | 859.90 | 859.90 | 3,069 |
| Oct 18, 2024 | 871.05 | 895.00 | 858.00 | 880.55 | 880.55 | 8,454 |
| Oct 17, 2024 | 917.95 | 930.50 | 867.00 | 879.80 | 879.80 | 15,764 |
| Oct 16, 2024 | 895.00 | 913.50 | 890.05 | 902.35 | 902.35 | 10,490 |
| Oct 15, 2024 | 882.40 | 907.15 | 880.00 | 895.10 | 895.10 | 4,732 |
| Oct 14, 2024 | 875.00 | 910.00 | 875.00 | 905.00 | 905.00 | 11,644 |
| Oct 11, 2024 | 876.10 | 898.75 | 875.30 | 890.35 | 890.35 | 3,567 |
| Oct 10, 2024 | 892.45 | 915.00 | 884.65 | 893.95 | 893.95 | 5,440 |
| Oct 9, 2024 | 929.00 | 929.00 | 881.75 | 887.05 | 887.05 | 7,570 |
| Oct 8, 2024 | 815.00 | 909.00 | 811.00 | 906.45 | 906.45 | 4,710 |
| Oct 7, 2024 | 841.00 | 883.30 | 815.00 | 822.55 | 822.55 | 5,586 |
| Oct 4, 2024 | 870.00 | 902.40 | 841.85 | 876.50 | 876.50 | 10,276 |
| Oct 3, 2024 | 861.70 | 890.75 | 852.55 | 858.85 | 858.85 | 6,023 |
| Oct 1, 2024 | 885.05 | 904.75 | 885.05 | 896.05 | 896.05 | 6,430 |
| Sep 30, 2024 | 929.90 | 929.90 | 873.60 | 890.75 | 890.75 | 8,479 |
| Sep 27, 2024 | 891.35 | 910.50 | 885.00 | 895.35 | 895.35 | 14,220 |
| Sep 26, 2024 | 937.50 | 946.10 | 897.05 | 904.75 | 904.75 | 13,100 |
| Sep 25, 2024 | 881.20 | 945.95 | 881.20 | 937.50 | 937.50 | 26,134 |
| Sep 24, 2024 | 938.20 | 941.15 | 883.30 | 898.85 | 898.85 | 13,815 |
| Sep 23, 2024 | 935.00 | 945.95 | 920.50 | 938.25 | 938.25 | 7,283 |
| Sep 20, 2024 | 959.45 | 966.75 | 922.85 | 932.85 | 932.85 | 9,349 |
| Sep 19, 2024 | 920.70 | 946.20 | 895.75 | 933.35 | 933.35 | 17,206 |
| Sep 18, 2024 | 940.00 | 940.85 | 911.40 | 920.70 | 920.70 | 7,031 |
| Sep 17, 2024 | 945.60 | 945.90 | 900.05 | 923.95 | 923.95 | 14,372 |
| Sep 16, 2024 | 894.00 | 942.00 | 890.60 | 938.75 | 938.75 | 33,149 |
| Sep 13, 2024 | 2.50 Dividend | |||||
| Sep 13, 2024 | 885.00 | 885.00 | 850.40 | 871.40 | 871.40 | 5,706 |
| Sep 12, 2024 | 849.70 | 887.55 | 841.05 | 874.55 | 872.05 | 17,617 |
| Sep 11, 2024 | 825.30 | 840.85 | 804.60 | 836.85 | 834.46 | 11,736 |
| Sep 10, 2024 | 828.75 | 829.25 | 804.00 | 809.10 | 806.79 | 1,544 |
| Sep 9, 2024 | 827.40 | 832.00 | 799.45 | 818.20 | 815.86 | 4,251 |
| Sep 6, 2024 | 823.40 | 854.90 | 793.50 | 826.50 | 824.14 | 12,146 |
| Sep 5, 2024 | 830.00 | 844.35 | 818.50 | 832.35 | 829.97 | 3,425 |
| Sep 4, 2024 | 816.05 | 833.70 | 807.20 | 813.30 | 810.98 | 22,813 |
| Sep 3, 2024 | 865.10 | 869.55 | 834.10 | 836.90 | 834.51 | 2,089 |
| Sep 2, 2024 | 854.65 | 878.80 | 836.65 | 865.55 | 863.08 | 24,459 |
| Aug 30, 2024 | 800.65 | 844.00 | 800.65 | 841.45 | 839.04 | 26,384 |
| Aug 29, 2024 | 805.70 | 823.40 | 790.00 | 800.65 | 798.36 | 17,424 |
| Aug 28, 2024 | 811.75 | 834.00 | 807.90 | 822.00 | 819.65 | 13,518 |
| Aug 26, 2024 | 785.70 | 815.95 | 761.85 | 802.95 | 800.65 | 41,986 |
| Aug 23, 2024 | 764.00 | 783.55 | 755.25 | 780.85 | 778.62 | 7,429 |
| Aug 22, 2024 | 765.00 | 775.45 | 758.05 | 764.70 | 762.51 | 11,225 |
| Aug 21, 2024 | 740.15 | 792.00 | 740.15 | 757.25 | 755.09 | 28,393 |
| Aug 20, 2024 | 751.55 | 770.00 | 744.05 | 764.20 | 762.02 | 37,512 |
| Aug 19, 2024 | 733.90 | 797.00 | 731.55 | 762.15 | 759.97 | 29,030 |
| Aug 16, 2024 | 710.55 | 738.10 | 710.55 | 728.50 | 726.42 | 51,519 |
| Aug 14, 2024 | 710.05 | 723.95 | 690.90 | 719.15 | 717.09 | 47,361 |
| Aug 13, 2024 | 674.25 | 743.50 | 674.25 | 709.05 | 707.02 | 163,331 |
| Aug 12, 2024 | 619.00 | 683.80 | 619.00 | 674.25 | 672.32 | 70,697 |
| Aug 9, 2024 | 619.00 | 619.00 | 604.95 | 611.60 | 609.85 | 3,442 |
| Aug 8, 2024 | 595.00 | 618.00 | 595.00 | 610.00 | 608.26 | 12,149 |
| Aug 7, 2024 | 585.00 | 602.35 | 577.80 | 597.55 | 595.84 | 4,534 |
| Aug 6, 2024 | 567.25 | 608.15 | 567.25 | 573.65 | 572.01 | 24,589 |
| Aug 5, 2024 | 588.50 | 588.50 | 556.60 | 568.40 | 566.78 | 34,266 |
| Aug 2, 2024 | 590.00 | 600.50 | 587.15 | 588.85 | 587.17 | 15,602 |
| Aug 1, 2024 | 619.00 | 619.00 | 600.35 | 602.40 | 600.68 | 14,598 |
| Jul 31, 2024 | 621.05 | 624.00 | 599.80 | 616.95 | 615.19 | 45,810 |
| Jul 30, 2024 | 621.00 | 637.45 | 607.40 | 627.55 | 625.76 | 31,267 |
| Jul 29, 2024 | 634.25 | 640.00 | 614.55 | 621.45 | 619.67 | 23,214 |
| Jul 26, 2024 | 628.80 | 637.00 | 628.80 | 634.95 | 633.13 | 15,559 |
| Jul 25, 2024 | 625.10 | 637.50 | 611.95 | 631.40 | 629.60 | 11,773 |
| Jul 24, 2024 | 597.55 | 625.20 | 590.00 | 622.25 | 620.47 | 13,782 |
| Jul 23, 2024 | 592.25 | 594.80 | 561.05 | 585.80 | 584.13 | 23,958 |
| Jul 22, 2024 | 590.60 | 595.60 | 575.25 | 591.40 | 589.71 | 27,847 |
| Jul 19, 2024 | 599.10 | 599.10 | 573.95 | 590.65 | 588.96 | 40,003 |
| Jul 18, 2024 | 604.05 | 607.75 | 592.30 | 599.10 | 597.39 | 22,850 |
| Jul 16, 2024 | 624.55 | 624.55 | 600.00 | 604.05 | 602.32 | 6,243 |
| Jul 15, 2024 | 610.00 | 615.55 | 598.35 | 606.55 | 604.82 | 17,279 |
| Jul 12, 2024 | 620.05 | 621.35 | 607.70 | 612.90 | 611.15 | 9,612 |
| Jul 11, 2024 | 605.40 | 631.60 | 605.40 | 619.20 | 617.43 | 8,550 |
| Jul 10, 2024 | 608.80 | 627.15 | 595.65 | 619.00 | 617.23 | 27,067 |
| Jul 9, 2024 | 632.00 | 643.00 | 615.85 | 622.10 | 620.32 | 13,865 |
| Jul 8, 2024 | 647.95 | 648.00 | 630.05 | 637.15 | 635.33 | 27,360 |
| Jul 5, 2024 | 620.90 | 647.35 | 620.90 | 642.45 | 640.61 | 21,030 |
| Jul 4, 2024 | 649.95 | 649.95 | 626.85 | 638.10 | 636.28 | 21,008 |
| Jul 3, 2024 | 635.00 | 650.00 | 633.75 | 644.90 | 643.06 | 17,061 |
| Jul 2, 2024 | 647.00 | 653.80 | 626.50 | 633.75 | 631.94 | 37,567 |
| Jul 1, 2024 | 600.95 | 654.00 | 596.80 | 647.50 | 645.65 | 39,804 |
| Jun 28, 2024 | 609.35 | 616.50 | 586.55 | 592.30 | 590.61 | 23,328 |
| Jun 27, 2024 | 594.60 | 616.00 | 587.85 | 595.00 | 593.30 | 27,951 |
| Jun 26, 2024 | 600.05 | 608.45 | 594.40 | 595.60 | 593.90 | 27,069 |
| Jun 25, 2024 | 600.00 | 611.65 | 592.30 | 604.70 | 602.97 | 15,986 |
| Jun 24, 2024 | 572.05 | 613.50 | 572.00 | 588.70 | 587.02 | 73,864 |
| Jun 21, 2024 | 579.00 | 598.00 | 570.25 | 579.10 | 577.44 | 44,695 |
| Jun 20, 2024 | 544.00 | 591.30 | 541.00 | 574.80 | 573.16 | 32,828 |
| Jun 19, 2024 | 561.85 | 561.85 | 546.10 | 547.40 | 545.84 | 8,766 |
| Jun 18, 2024 | 539.95 | 573.30 | 525.00 | 558.25 | 556.65 | 88,358 |
| Jun 14, 2024 | 520.60 | 536.65 | 520.60 | 528.00 | 526.49 | 3,638 |
| Jun 13, 2024 | 538.05 | 542.10 | 522.00 | 531.90 | 530.38 | 15,150 |
| Jun 12, 2024 | 532.00 | 547.55 | 530.80 | 533.70 | 532.17 | 8,877 |
| Jun 11, 2024 | 536.65 | 542.70 | 527.30 | 529.90 | 528.39 | 23,015 |
| Jun 10, 2024 | 504.95 | 548.80 | 491.05 | 538.10 | 536.56 | 44,079 |
| Jun 7, 2024 | 469.90 | 496.70 | 469.90 | 488.30 | 486.90 | 15,877 |
| Jun 6, 2024 | 480.00 | 490.15 | 472.40 | 482.55 | 481.17 | 3,110 |
| Jun 5, 2024 | 470.00 | 480.00 | 445.30 | 472.40 | 471.05 | 14,685 |
| Jun 4, 2024 | 487.10 | 487.10 | 444.95 | 449.35 | 448.07 | 21,087 |
| Jun 3, 2024 | 490.50 | 499.00 | 481.60 | 488.30 | 486.90 | 5,840 |
| May 31, 2024 | 485.40 | 489.50 | 472.95 | 479.85 | 478.48 | 4,210 |
| May 30, 2024 | 497.00 | 497.00 | 473.05 | 481.30 | 479.92 | 4,686 |
| May 29, 2024 | 470.65 | 483.30 | 467.95 | 479.50 | 478.13 | 6,631 |
| May 28, 2024 | 485.10 | 485.15 | 474.50 | 480.30 | 478.93 | 7,995 |
| May 27, 2024 | 508.95 | 517.35 | 481.50 | 484.05 | 482.67 | 22,514 |
| May 24, 2024 | 494.40 | 503.70 | 491.70 | 496.80 | 495.38 | 5,917 |
| May 23, 2024 | 498.05 | 505.25 | 494.10 | 496.05 | 494.63 | 2,883 |
| May 22, 2024 | 490.10 | 506.00 | 490.10 | 496.55 | 495.13 | 28,819 |
| May 21, 2024 | 484.00 | 510.35 | 484.00 | 499.70 | 498.27 | 20,752 |
| May 17, 2024 | 466.00 | 498.00 | 466.00 | 481.45 | 480.07 | 30,852 |
| May 16, 2024 | 451.95 | 475.00 | 451.95 | 470.70 | 469.35 | 4,748 |
| May 15, 2024 | 442.00 | 451.90 | 440.00 | 449.55 | 448.26 | 5,643 |
| May 14, 2024 | 440.00 | 449.00 | 440.00 | 443.10 | 441.83 | 1,521 |
| May 13, 2024 | 443.05 | 448.40 | 437.85 | 446.55 | 445.27 | 5,532 |
| May 10, 2024 | 440.35 | 447.30 | 437.15 | 446.10 | 444.82 | 1,881 |
| May 9, 2024 | 452.20 | 454.45 | 440.10 | 442.05 | 440.79 | 2,084 |
| May 8, 2024 | 455.00 | 456.00 | 445.75 | 454.60 | 453.30 | 8,758 |
| May 7, 2024 | 453.40 | 453.40 | 442.20 | 450.75 | 449.46 | 4,288 |
| May 6, 2024 | 459.95 | 459.95 | 447.05 | 452.30 | 451.01 | 2,964 |
| May 3, 2024 | 453.60 | 459.85 | 449.15 | 455.70 | 454.40 | 7,180 |
| May 2, 2024 | 454.10 | 459.95 | 451.75 | 453.60 | 452.30 | 1,997 |
| Apr 30, 2024 | 458.80 | 464.00 | 450.10 | 454.10 | 452.80 | 8,193 |
| Apr 29, 2024 | 439.55 | 462.00 | 430.00 | 457.95 | 456.64 | 28,597 |
| Apr 26, 2024 | 432.95 | 437.80 | 430.30 | 432.30 | 431.06 | 2,851 |
| Apr 25, 2024 | 435.45 | 435.45 | 430.00 | 431.00 | 429.77 | 5,918 |
| Apr 24, 2024 | 441.40 | 441.40 | 428.05 | 430.10 | 428.87 | 5,419 |
| Apr 23, 2024 | 433.30 | 435.50 | 429.40 | 430.80 | 429.57 | 4,682 |
| Apr 22, 2024 | 437.00 | 437.10 | 428.35 | 429.70 | 428.47 | 7,539 |
| Apr 19, 2024 | 427.00 | 435.15 | 426.00 | 431.95 | 430.72 | 3,757 |
| Apr 18, 2024 | 427.15 | 434.30 | 427.15 | 430.35 | 429.12 | 1,413 |
| Apr 16, 2024 | 432.50 | 435.00 | 426.00 | 429.25 | 428.02 | 4,925 |
| Apr 15, 2024 | 425.05 | 438.00 | 422.50 | 429.65 | 428.42 | 11,844 |
| Apr 12, 2024 | 439.55 | 443.40 | 434.30 | 437.75 | 436.50 | 1,295 |
| Apr 10, 2024 | 442.95 | 443.75 | 437.30 | 438.60 | 437.35 | 3,630 |
| Apr 9, 2024 | 452.00 | 454.35 | 436.70 | 441.30 | 440.04 | 17,157 |
| Apr 8, 2024 | 459.70 | 462.65 | 450.00 | 453.80 | 452.50 | 3,944 |
| Apr 5, 2024 | 459.50 | 461.45 | 452.30 | 458.55 | 457.24 | 2,777 |
| Apr 4, 2024 | 454.00 | 467.45 | 449.00 | 460.85 | 459.53 | 16,408 |
| Apr 3, 2024 | 463.00 | 463.00 | 430.95 | 451.20 | 449.91 | 6,499 |
| Apr 2, 2024 | 445.10 | 445.95 | 438.25 | 442.00 | 440.74 | 12,249 |
| Apr 1, 2024 | 419.50 | 445.00 | 419.50 | 439.85 | 438.59 | 8,611 |
| Mar 28, 2024 | 418.75 | 432.45 | 415.00 | 419.35 | 418.15 | 26,792 |
| Mar 27, 2024 | 429.35 | 429.35 | 410.10 | 411.55 | 410.37 | 20,874 |
| Mar 26, 2024 | 432.75 | 437.00 | 417.00 | 420.90 | 419.70 | 19,558 |
| Mar 22, 2024 | 437.75 | 442.30 | 430.80 | 431.90 | 430.67 | 10,074 |
| Mar 21, 2024 | 436.00 | 441.40 | 432.00 | 434.00 | 432.76 | 11,647 |
| Mar 20, 2024 | 455.10 | 455.10 | 432.15 | 434.15 | 432.91 | 5,655 |
| Mar 19, 2024 | 458.00 | 468.15 | 444.25 | 446.15 | 444.87 | 5,982 |
| Mar 18, 2024 | 465.00 | 470.00 | 451.00 | 455.55 | 454.25 | 8,431 |
| Mar 15, 2024 | 434.65 | 480.00 | 425.50 | 470.65 | 469.30 | 31,042 |
| Mar 14, 2024 | 426.65 | 433.65 | 415.40 | 431.35 | 430.12 | 5,369 |
| Mar 13, 2024 | 442.15 | 444.45 | 413.80 | 415.40 | 414.21 | 8,686 |
| Mar 12, 2024 | 467.75 | 467.75 | 431.00 | 433.45 | 432.21 | 14,522 |
| Mar 11, 2024 | 475.15 | 475.15 | 457.00 | 458.60 | 457.29 | 4,419 |
| Mar 7, 2024 | 485.05 | 496.65 | 471.20 | 473.35 | 472.00 | 5,538 |
| Mar 6, 2024 | 502.50 | 502.50 | 477.85 | 484.75 | 483.36 | 15,831 |
| Mar 5, 2024 | 499.95 | 503.65 | 497.00 | 502.20 | 500.76 | 2,360 |
| Mar 4, 2024 | 481.40 | 506.90 | 481.40 | 499.95 | 498.52 | 3,696 |
| Mar 1, 2024 | 490.85 | 502.00 | 490.80 | 500.40 | 498.97 | 2,888 |
| Feb 29, 2024 | 498.00 | 498.00 | 481.45 | 488.50 | 487.10 | 4,723 |
| Feb 28, 2024 | 485.00 | 507.95 | 483.50 | 488.20 | 486.80 | 18,448 |
| Feb 27, 2024 | 509.70 | 509.70 | 485.00 | 487.60 | 486.21 | 10,487 |
| Feb 26, 2024 | 510.65 | 514.80 | 490.90 | 494.10 | 492.69 | 15,856 |
| Feb 23, 2024 | 489.00 | 510.00 | 485.65 | 508.85 | 507.40 | 83,277 |
| Feb 22, 2024 | 485.85 | 495.00 | 481.65 | 490.30 | 488.90 | 8,594 |
| Feb 21, 2024 | 490.75 | 491.30 | 480.95 | 485.75 | 484.36 | 13,324 |
| Feb 20, 2024 | 487.00 | 489.95 | 480.10 | 488.65 | 487.25 | 3,686 |
| Feb 19, 2024 | 480.05 | 489.95 | 471.80 | 485.75 | 484.36 | 28,091 |
| Feb 16, 2024 | 446.00 | 481.00 | 445.80 | 476.80 | 475.44 | 15,084 |
| Feb 15, 2024 | 436.05 | 442.40 | 436.05 | 440.00 | 438.74 | 1,656 |
| Feb 14, 2024 | 432.20 | 442.00 | 429.60 | 436.45 | 435.20 | 2,444 |
| Feb 13, 2024 | 435.00 | 439.85 | 424.00 | 437.15 | 435.90 | 6,204 |
| Feb 12, 2024 | 450.15 | 460.10 | 430.70 | 433.00 | 431.76 | 25,856 |
| Feb 9, 2024 | 465.00 | 469.30 | 452.85 | 466.10 | 464.77 | 5,761 |
| Feb 8, 2024 | 464.50 | 467.35 | 456.30 | 465.10 | 463.77 | 8,001 |
| Feb 7, 2024 | 477.90 | 477.90 | 453.15 | 460.40 | 459.08 | 5,250 |
| Feb 6, 2024 | 439.60 | 465.45 | 433.00 | 453.90 | 452.60 | 4,626 |
| Feb 5, 2024 | 435.60 | 448.85 | 435.60 | 441.20 | 439.94 | 5,181 |
| Feb 2, 2024 | 436.00 | 445.10 | 436.00 | 444.20 | 442.93 | 6,650 |
| Feb 1, 2024 | 445.00 | 445.00 | 435.70 | 436.40 | 435.15 | 1,787 |
| Jan 31, 2024 | 444.55 | 450.60 | 440.95 | 443.30 | 442.03 | 2,247 |
| Jan 30, 2024 | 448.95 | 448.95 | 434.50 | 441.95 | 440.69 | 11,950 |
| Jan 29, 2024 | 441.40 | 448.75 | 436.20 | 438.90 | 437.65 | 2,145 |
| Jan 25, 2024 | 441.05 | 447.05 | 438.40 | 443.20 | 441.93 | 2,175 |
| Jan 24, 2024 | 442.05 | 450.75 | 435.55 | 440.40 | 439.14 | 10,166 |
| Jan 23, 2024 | 456.35 | 456.35 | 438.00 | 441.55 | 440.29 | 4,914 |
| Jan 19, 2024 | 453.80 | 454.80 | 447.20 | 448.10 | 446.82 | 6,066 |
| Jan 17, 2024 | 461.00 | 463.80 | 455.00 | 458.70 | 457.39 | 7,763 |
| Jan 16, 2024 | 463.85 | 465.05 | 458.00 | 460.50 | 459.18 | 3,431 |
| Jan 15, 2024 | 476.95 | 476.95 | 459.60 | 460.75 | 459.43 | 6,807 |
| Jan 12, 2024 | 462.05 | 477.50 | 462.05 | 468.75 | 467.41 | 7,962 |
| Jan 11, 2024 | 471.00 | 478.20 | 471.00 | 474.05 | 472.69 | 1,516 |
| Jan 10, 2024 | 471.55 | 477.00 | 469.75 | 474.20 | 472.84 | 4,216 |
| Jan 9, 2024 | 475.95 | 478.50 | 468.65 | 470.00 | 468.66 | 5,627 |
| Jan 8, 2024 | 488.85 | 488.85 | 470.00 | 472.15 | 470.80 | 10,345 |
| Jan 5, 2024 | 479.95 | 489.50 | 479.00 | 481.30 | 479.92 | 37,698 |
| Jan 4, 2024 | 478.95 | 482.95 | 467.20 | 479.70 | 478.33 | 8,266 |
| Jan 3, 2024 | 467.00 | 470.70 | 455.25 | 467.45 | 466.11 | 18,889 |
| Jan 2, 2024 | 464.95 | 470.80 | 455.00 | 466.45 | 465.12 | 25,680 |
| Jan 1, 2024 | 435.10 | 475.00 | 435.10 | 459.10 | 457.79 | 31,379 |
| Dec 29, 2023 | 467.35 | 467.35 | 449.10 | 450.05 | 448.76 | 6,587 |
| Dec 28, 2023 | 467.95 | 467.95 | 456.00 | 458.15 | 456.84 | 4,275 |
| Dec 27, 2023 | 462.95 | 467.75 | 460.05 | 460.55 | 459.23 | 4,302 |
| Dec 26, 2023 | 465.80 | 471.15 | 459.00 | 462.15 | 460.83 | 8,309 |
| Dec 22, 2023 | 467.90 | 471.65 | 461.70 | 464.20 | 462.87 | 10,194 |
| Dec 21, 2023 | 463.80 | 467.55 | 457.85 | 460.35 | 459.03 | 7,603 |
| Dec 20, 2023 | 477.80 | 481.45 | 460.05 | 463.80 | 462.47 | 18,506 |
| Dec 19, 2023 | 479.80 | 482.00 | 476.35 | 478.60 | 477.23 | 11,897 |
| Dec 18, 2023 | 476.35 | 485.00 | 475.00 | 481.35 | 479.97 | 4,494 |
| Dec 15, 2023 | 478.05 | 480.10 | 475.50 | 476.35 | 474.99 | 7,891 |
| Dec 14, 2023 | 482.65 | 483.90 | 475.10 | 477.50 | 476.14 | 7,482 |
| Dec 13, 2023 | 483.45 | 492.00 | 475.25 | 480.05 | 478.68 | 2,932 |
| Dec 12, 2023 | 482.05 | 487.55 | 477.65 | 480.20 | 478.83 | 8,694 |
| Dec 11, 2023 | 485.50 | 486.40 | 481.20 | 481.90 | 480.52 | 2,874 |
| Dec 8, 2023 | 480.90 | 487.55 | 478.65 | 484.80 | 483.41 | 16,085 |
| Dec 7, 2023 | 497.80 | 497.80 | 482.50 | 483.15 | 481.77 | 3,066 |
| Dec 6, 2023 | 483.00 | 493.60 | 480.20 | 488.05 | 486.65 | 6,998 |
| Dec 5, 2023 | 482.40 | 486.75 | 476.95 | 481.85 | 480.47 | 4,875 |
| Dec 4, 2023 | 489.95 | 491.65 | 479.60 | 481.35 | 479.97 | 7,434 |
| Dec 1, 2023 | 481.05 | 490.00 | 481.00 | 486.20 | 484.81 | 18,816 |
| Nov 30, 2023 | 464.00 | 488.30 | 459.00 | 481.80 | 480.42 | 8,674 |
| Nov 29, 2023 | 472.95 | 473.85 | 459.15 | 462.00 | 460.68 | 5,737 |
| Nov 28, 2023 | 479.70 | 488.95 | 468.30 | 469.95 | 468.61 | 22,362 |
| Nov 24, 2023 | 480.00 | 488.90 | 478.00 | 479.70 | 478.33 | 13,927 |
| Nov 23, 2023 | 512.00 | 512.00 | 475.75 | 480.25 | 478.88 | 13,081 |
| Nov 22, 2023 | 520.25 | 520.25 | 486.65 | 500.95 | 499.52 | 10,004 |
| Nov 21, 2023 | 522.00 | 524.50 | 513.50 | 517.55 | 516.07 | 1,916 |
| Nov 20, 2023 | 515.05 | 523.80 | 510.65 | 518.95 | 517.47 | 9,928 |
| Nov 17, 2023 | 530.00 | 530.00 | 516.30 | 518.90 | 517.42 | 1,449 |
| Nov 16, 2023 | 535.20 | 535.20 | 523.30 | 525.10 | 523.60 | 2,045 |
| Nov 15, 2023 | 517.00 | 537.85 | 512.05 | 531.95 | 530.43 | 6,963 |