NSE - Delayed Quote INR
Technocraft Industries (India) Limited (TIIL.NS)
At close: November 14 at 3:30 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 | 2,540.00 | 2,588.20 | 2,491.25 | 2,526.70 | 2,526.70 | 24,314 |
| Nov 13, 2024 | 2,615.15 | 2,699.00 | 2,502.00 | 2,548.35 | 2,548.35 | 66,461 |
| Nov 12, 2024 | 2,918.50 | 2,939.00 | 2,682.50 | 2,767.15 | 2,767.15 | 22,639 |
| Nov 11, 2024 | 3,009.30 | 3,009.30 | 2,902.50 | 2,930.60 | 2,930.60 | 10,293 |
| Nov 8, 2024 | 3,115.75 | 3,115.75 | 2,980.25 | 2,990.70 | 2,990.70 | 8,771 |
| Nov 7, 2024 | 3,135.10 | 3,146.00 | 3,028.70 | 3,110.25 | 3,110.25 | 14,121 |
| Nov 6, 2024 | 2,986.05 | 3,125.00 | 2,964.35 | 3,113.25 | 3,113.25 | 11,981 |
| Nov 5, 2024 | 2,956.35 | 3,023.85 | 2,954.45 | 2,978.60 | 2,978.60 | 8,105 |
| Nov 4, 2024 | 3,024.20 | 3,024.20 | 2,915.10 | 2,994.45 | 2,994.45 | 5,853 |
| Nov 1, 2024 | 3,000.00 | 3,048.00 | 2,990.00 | 3,024.20 | 3,024.20 | 2,128 |
| Oct 31, 2024 | 2,928.40 | 3,050.00 | 2,871.75 | 2,987.95 | 2,987.95 | 12,806 |
| Oct 30, 2024 | 2,881.65 | 2,975.00 | 2,881.65 | 2,925.85 | 2,925.85 | 6,683 |
| Oct 29, 2024 | 2,895.00 | 2,928.35 | 2,830.00 | 2,874.45 | 2,874.45 | 8,190 |
| Oct 28, 2024 | 2,925.40 | 2,970.00 | 2,823.35 | 2,892.20 | 2,892.20 | 11,972 |
| Oct 25, 2024 | 2,954.25 | 2,959.90 | 2,824.00 | 2,925.35 | 2,925.35 | 11,039 |
| Oct 24, 2024 | 2,950.55 | 3,030.00 | 2,900.00 | 2,925.00 | 2,925.00 | 10,190 |
| Oct 23, 2024 | 3,008.95 | 3,165.90 | 2,889.00 | 2,950.55 | 2,950.55 | 29,513 |
| Oct 22, 2024 | 3,050.00 | 3,109.95 | 2,990.00 | 3,008.95 | 3,008.95 | 15,194 |
| Oct 21, 2024 | 3,136.70 | 3,159.75 | 3,050.00 | 3,081.30 | 3,081.30 | 6,725 |
| Oct 18, 2024 | 3,085.00 | 3,155.00 | 3,035.00 | 3,105.65 | 3,105.65 | 10,394 |
| Oct 17, 2024 | 3,125.00 | 3,157.00 | 3,069.90 | 3,077.90 | 3,077.90 | 8,968 |
| Oct 16, 2024 | 3,131.60 | 3,220.00 | 3,121.55 | 3,148.05 | 3,148.05 | 7,582 |
| Oct 15, 2024 | 3,110.10 | 3,174.90 | 3,083.50 | 3,162.85 | 3,162.85 | 9,629 |
| Oct 14, 2024 | 3,183.65 | 3,184.00 | 3,080.00 | 3,105.05 | 3,105.05 | 12,831 |
| Oct 11, 2024 | 3,098.95 | 3,247.40 | 3,000.00 | 3,186.15 | 3,186.15 | 36,624 |
| Oct 10, 2024 | 3,085.00 | 3,139.95 | 3,060.30 | 3,080.90 | 3,080.90 | 7,855 |
| Oct 9, 2024 | 3,072.00 | 3,104.40 | 3,055.00 | 3,081.40 | 3,081.40 | 6,830 |
| Oct 8, 2024 | 2,955.90 | 3,073.90 | 2,955.10 | 3,066.85 | 3,066.85 | 10,873 |
| Oct 7, 2024 | 3,190.00 | 3,190.00 | 2,966.55 | 3,000.90 | 3,000.90 | 13,588 |
| Oct 4, 2024 | 3,189.00 | 3,270.00 | 3,090.00 | 3,112.20 | 3,112.20 | 14,868 |
| Oct 3, 2024 | 3,315.00 | 3,315.00 | 3,158.00 | 3,176.60 | 3,176.60 | 16,608 |
| Oct 1, 2024 | 3,275.50 | 3,418.40 | 3,275.50 | 3,316.40 | 3,316.40 | 28,154 |
| Sep 30, 2024 | 3,360.00 | 3,425.90 | 3,255.05 | 3,275.50 | 3,275.50 | 39,804 |
| Sep 27, 2024 | 3,247.15 | 3,379.90 | 3,239.20 | 3,349.20 | 3,349.20 | 35,905 |
| Sep 26, 2024 | 3,203.70 | 3,260.00 | 3,185.00 | 3,215.00 | 3,215.00 | 13,039 |
| Sep 25, 2024 | 3,150.00 | 3,243.85 | 3,135.00 | 3,202.10 | 3,202.10 | 21,582 |
| Sep 24, 2024 | 3,126.45 | 3,175.55 | 3,103.10 | 3,134.55 | 3,134.55 | 13,485 |
| Sep 23, 2024 | 3,244.70 | 3,274.25 | 3,111.00 | 3,126.45 | 3,126.45 | 23,798 |
| Sep 20, 2024 | 3,125.00 | 3,248.10 | 3,121.90 | 3,198.90 | 3,198.90 | 23,517 |
| Sep 19, 2024 | 3,229.95 | 3,255.00 | 3,105.05 | 3,121.85 | 3,121.85 | 24,852 |
| Sep 18, 2024 | 3,275.00 | 3,303.00 | 3,211.00 | 3,221.00 | 3,221.00 | 19,562 |
| Sep 17, 2024 | 3,313.35 | 3,337.20 | 3,251.25 | 3,275.00 | 3,275.00 | 21,892 |
| Sep 16, 2024 | 3,380.00 | 3,438.80 | 3,301.00 | 3,334.15 | 3,334.15 | 40,761 |
| Sep 13, 2024 | 3,501.35 | 3,510.00 | 3,400.00 | 3,405.20 | 3,405.20 | 52,898 |
| Sep 12, 2024 | 3,460.00 | 3,622.80 | 3,460.00 | 3,605.65 | 3,605.65 | 29,205 |
| Sep 11, 2024 | 3,503.35 | 3,634.00 | 3,434.05 | 3,454.95 | 3,454.95 | 40,251 |
| Sep 10, 2024 | 3,424.05 | 3,512.00 | 3,364.40 | 3,489.40 | 3,489.40 | 19,158 |
| Sep 9, 2024 | 3,315.00 | 3,423.30 | 3,232.00 | 3,385.25 | 3,385.25 | 26,278 |
| Sep 6, 2024 | 3,432.25 | 3,445.75 | 3,225.00 | 3,297.65 | 3,297.65 | 30,623 |
| Sep 5, 2024 | 3,432.00 | 3,445.70 | 3,387.55 | 3,414.10 | 3,414.10 | 12,963 |
| Sep 4, 2024 | 3,459.00 | 3,537.10 | 3,390.05 | 3,402.30 | 3,402.30 | 20,977 |
| Sep 3, 2024 | 3,420.00 | 3,473.90 | 3,395.50 | 3,465.10 | 3,465.10 | 11,416 |
| Sep 2, 2024 | 3,500.00 | 3,521.00 | 3,389.00 | 3,405.15 | 3,405.15 | 39,460 |
| Aug 30, 2024 | 3,491.85 | 3,500.00 | 3,401.25 | 3,476.80 | 3,476.80 | 19,834 |
| Aug 29, 2024 | 3,435.00 | 3,499.00 | 3,385.00 | 3,443.35 | 3,443.35 | 19,716 |
| Aug 28, 2024 | 3,551.00 | 3,599.95 | 3,451.00 | 3,462.85 | 3,462.85 | 28,343 |
| Aug 27, 2024 | 3,841.00 | 3,848.90 | 3,540.00 | 3,560.80 | 3,560.80 | 73,524 |
| Aug 26, 2024 | 3,842.00 | 3,905.85 | 3,819.15 | 3,891.55 | 3,891.55 | 40,265 |
| Aug 23, 2024 | 3,819.00 | 3,933.00 | 3,777.45 | 3,805.50 | 3,805.50 | 75,374 |
| Aug 22, 2024 | 3,840.00 | 3,850.00 | 3,783.00 | 3,792.10 | 3,792.10 | 32,462 |
| Aug 21, 2024 | 3,771.00 | 3,830.00 | 3,742.55 | 3,818.90 | 3,818.90 | 37,528 |
| Aug 20, 2024 | 3,745.00 | 3,769.90 | 3,724.10 | 3,760.25 | 3,760.25 | 32,217 |
| Aug 19, 2024 | 3,750.00 | 3,759.95 | 3,680.80 | 3,726.65 | 3,726.65 | 56,228 |
| Aug 16, 2024 | 3,679.00 | 3,840.00 | 3,675.00 | 3,698.05 | 3,698.05 | 164,164 |
| Aug 14, 2024 | 3,540.00 | 3,640.00 | 3,410.00 | 3,602.50 | 3,602.50 | 445,326 |
| Aug 13, 2024 | 3,400.05 | 3,469.95 | 3,209.55 | 3,259.80 | 3,259.80 | 92,797 |
| Aug 12, 2024 | 3,299.00 | 3,385.00 | 3,250.00 | 3,357.70 | 3,357.70 | 46,748 |
| Aug 9, 2024 | 3,349.95 | 3,367.30 | 3,116.15 | 3,226.25 | 3,226.25 | 91,974 |
| Aug 8, 2024 | 3,161.55 | 3,243.85 | 3,002.40 | 3,104.55 | 3,104.55 | 54,169 |
| Aug 7, 2024 | 3,151.00 | 3,300.00 | 3,100.10 | 3,148.05 | 3,148.05 | 29,476 |
| Aug 6, 2024 | 3,261.45 | 3,434.95 | 3,080.00 | 3,117.15 | 3,117.15 | 58,794 |
| Aug 5, 2024 | 3,455.00 | 3,455.00 | 3,185.85 | 3,233.65 | 3,233.65 | 31,658 |
| Aug 2, 2024 | 3,549.95 | 3,556.85 | 3,425.55 | 3,475.95 | 3,475.95 | 18,848 |
| Aug 1, 2024 | 3,706.40 | 3,762.85 | 3,524.00 | 3,568.80 | 3,568.80 | 20,282 |
| Jul 31, 2024 | 3,655.90 | 3,782.00 | 3,590.25 | 3,706.35 | 3,706.35 | 27,981 |
| Jul 30, 2024 | 3,505.70 | 3,865.00 | 3,407.05 | 3,740.10 | 3,740.10 | 272,227 |
| Jul 29, 2024 | 3,050.00 | 3,610.00 | 2,989.35 | 3,558.35 | 3,558.35 | 146,433 |
| Jul 26, 2024 | 2,829.20 | 3,051.00 | 2,782.85 | 3,013.00 | 3,013.00 | 32,921 |
| Jul 25, 2024 | 2,757.40 | 2,820.25 | 2,740.05 | 2,802.25 | 2,802.25 | 9,111 |
| Jul 24, 2024 | 2,821.10 | 2,837.05 | 2,723.00 | 2,780.45 | 2,780.45 | 30,472 |
| Jul 23, 2024 | 2,710.00 | 2,848.00 | 2,683.55 | 2,815.75 | 2,815.75 | 13,783 |
| Jul 22, 2024 | 2,727.45 | 2,786.40 | 2,686.65 | 2,729.00 | 2,729.00 | 6,611 |
| Jul 19, 2024 | 2,760.00 | 2,779.95 | 2,682.40 | 2,727.45 | 2,727.45 | 40,988 |
| Jul 18, 2024 | 2,810.40 | 2,849.80 | 2,722.55 | 2,754.25 | 2,754.25 | 13,425 |
| Jul 16, 2024 | 2,804.00 | 2,840.85 | 2,780.90 | 2,810.20 | 2,810.20 | 47,391 |
| Jul 15, 2024 | 2,896.50 | 2,915.95 | 2,795.00 | 2,804.55 | 2,804.55 | 20,217 |
| Jul 12, 2024 | 2,900.00 | 2,943.15 | 2,833.85 | 2,856.30 | 2,856.30 | 17,396 |
| Jul 11, 2024 | 2,871.00 | 2,934.95 | 2,826.25 | 2,892.90 | 2,892.90 | 13,639 |
| Jul 10, 2024 | 2,948.00 | 2,952.60 | 2,815.00 | 2,868.35 | 2,868.35 | 58,037 |
| Jul 9, 2024 | 2,956.90 | 3,004.15 | 2,883.85 | 2,931.10 | 2,931.10 | 21,232 |
| Jul 8, 2024 | 3,149.95 | 3,160.25 | 2,896.05 | 2,954.40 | 2,954.40 | 40,974 |
| Jul 5, 2024 | 2,939.00 | 3,190.00 | 2,898.60 | 3,083.15 | 3,083.15 | 84,594 |
| Jul 4, 2024 | 2,912.25 | 2,940.00 | 2,880.05 | 2,910.40 | 2,910.40 | 11,863 |
| Jul 3, 2024 | 2,912.25 | 2,946.40 | 2,875.00 | 2,881.10 | 2,881.10 | 7,815 |
| Jul 2, 2024 | 2,912.25 | 2,945.35 | 2,882.00 | 2,909.40 | 2,909.40 | 7,642 |
| Jul 1, 2024 | 2,897.30 | 2,945.00 | 2,822.10 | 2,914.20 | 2,914.20 | 15,992 |
| Jun 28, 2024 | 2,979.00 | 2,985.05 | 2,880.00 | 2,887.40 | 2,887.40 | 7,258 |
| Jun 27, 2024 | 2,900.00 | 2,975.00 | 2,884.20 | 2,943.15 | 2,943.15 | 46,918 |
| Jun 26, 2024 | 2,912.60 | 2,964.30 | 2,852.35 | 2,876.30 | 2,876.30 | 21,347 |
| Jun 25, 2024 | 2,974.35 | 3,022.65 | 2,841.60 | 2,886.50 | 2,886.50 | 30,588 |
| Jun 24, 2024 | 3,069.60 | 3,073.30 | 2,923.55 | 2,952.40 | 2,952.40 | 17,725 |
| Jun 21, 2024 | 3,058.90 | 3,142.00 | 3,032.00 | 3,082.10 | 3,082.10 | 97,865 |
| Jun 20, 2024 | 2,929.60 | 3,080.20 | 2,916.95 | 3,028.60 | 3,028.60 | 135,794 |
| Jun 19, 2024 | 2,808.20 | 3,168.80 | 2,744.05 | 2,925.00 | 2,925.00 | 196,168 |
| Jun 18, 2024 | 2,711.35 | 2,809.00 | 2,674.10 | 2,798.10 | 2,798.10 | 25,373 |
| Jun 14, 2024 | 2,755.30 | 2,853.95 | 2,637.55 | 2,690.35 | 2,690.35 | 48,242 |
| Jun 13, 2024 | 2,720.00 | 2,780.00 | 2,709.10 | 2,755.30 | 2,755.30 | 12,353 |
| Jun 12, 2024 | 2,705.00 | 2,787.30 | 2,685.05 | 2,735.75 | 2,735.75 | 24,215 |
| Jun 11, 2024 | 2,773.85 | 2,869.00 | 2,683.20 | 2,704.90 | 2,704.90 | 39,179 |
| Jun 10, 2024 | 2,711.20 | 2,830.00 | 2,703.85 | 2,773.85 | 2,773.85 | 15,323 |
| Jun 7, 2024 | 2,745.00 | 2,800.00 | 2,684.50 | 2,738.55 | 2,738.55 | 36,452 |
| Jun 6, 2024 | 2,420.00 | 2,729.00 | 2,420.00 | 2,649.60 | 2,649.60 | 69,101 |
| Jun 5, 2024 | 2,391.15 | 2,440.30 | 2,276.00 | 2,425.95 | 2,425.95 | 47,604 |
| Jun 4, 2024 | 2,505.00 | 2,564.40 | 2,223.30 | 2,381.65 | 2,381.65 | 134,834 |
| Jun 3, 2024 | 2,600.00 | 2,660.00 | 2,511.00 | 2,555.30 | 2,555.30 | 31,840 |
| May 31, 2024 | 2,338.35 | 2,509.90 | 2,286.20 | 2,468.95 | 2,468.95 | 130,503 |
| May 30, 2024 | 2,398.20 | 2,398.20 | 2,239.60 | 2,296.45 | 2,296.45 | 42,979 |
| May 29, 2024 | 2,351.25 | 2,435.00 | 2,351.25 | 2,426.95 | 2,426.95 | 10,664 |
| May 28, 2024 | 2,323.65 | 2,364.45 | 2,284.80 | 2,337.20 | 2,337.20 | 9,514 |
| May 27, 2024 | 2,420.00 | 2,420.00 | 2,310.00 | 2,314.35 | 2,314.35 | 6,595 |
| May 24, 2024 | 2,351.65 | 2,435.90 | 2,350.00 | 2,414.65 | 2,414.65 | 9,703 |
| May 23, 2024 | 2,378.20 | 2,381.85 | 2,348.55 | 2,368.70 | 2,368.70 | 4,961 |
| May 22, 2024 | 2,382.00 | 2,389.85 | 2,320.00 | 2,382.00 | 2,382.00 | 7,969 |
| May 21, 2024 | 2,397.00 | 2,397.00 | 2,313.80 | 2,358.40 | 2,358.40 | 8,062 |
| May 17, 2024 | 2,315.50 | 2,390.00 | 2,293.10 | 2,372.25 | 2,372.25 | 11,080 |
| May 16, 2024 | 2,338.75 | 2,339.90 | 2,280.00 | 2,323.55 | 2,323.55 | 7,994 |
| May 15, 2024 | 2,270.35 | 2,325.00 | 2,266.50 | 2,305.95 | 2,305.95 | 9,895 |
| May 14, 2024 | 2,216.70 | 2,275.00 | 2,207.05 | 2,270.35 | 2,270.35 | 4,503 |
| May 13, 2024 | 2,174.60 | 2,273.00 | 2,174.45 | 2,203.50 | 2,203.50 | 8,364 |
| May 10, 2024 | 2,175.00 | 2,223.00 | 2,112.25 | 2,194.25 | 2,194.25 | 10,386 |
| May 9, 2024 | 2,211.05 | 2,252.45 | 2,136.25 | 2,158.20 | 2,158.20 | 11,573 |
| May 8, 2024 | 2,196.00 | 2,254.60 | 2,182.05 | 2,231.15 | 2,231.15 | 7,485 |
| May 7, 2024 | 2,240.30 | 2,253.95 | 2,178.00 | 2,196.80 | 2,196.80 | 6,761 |
| May 6, 2024 | 2,234.30 | 2,259.90 | 2,178.00 | 2,240.10 | 2,240.10 | 8,147 |
| May 3, 2024 | 2,272.00 | 2,318.90 | 2,187.75 | 2,216.60 | 2,216.60 | 12,924 |
| May 2, 2024 | 2,258.85 | 2,289.50 | 2,235.00 | 2,269.75 | 2,269.75 | 13,057 |
| Apr 30, 2024 | 2,292.50 | 2,322.50 | 2,240.20 | 2,281.65 | 2,281.65 | 18,977 |
| Apr 29, 2024 | 2,309.00 | 2,328.65 | 2,232.55 | 2,289.30 | 2,289.30 | 15,492 |
| Apr 26, 2024 | 2,286.15 | 2,293.95 | 2,223.10 | 2,241.25 | 2,241.25 | 57,146 |
| Apr 25, 2024 | 2,277.55 | 2,321.95 | 2,249.25 | 2,263.50 | 2,263.50 | 14,359 |
| Apr 24, 2024 | 2,312.80 | 2,380.00 | 2,264.05 | 2,297.05 | 2,297.05 | 20,753 |
| Apr 23, 2024 | 2,245.00 | 2,297.25 | 2,241.35 | 2,289.90 | 2,289.90 | 8,681 |
| Apr 22, 2024 | 2,268.00 | 2,280.50 | 2,202.35 | 2,234.60 | 2,234.60 | 15,345 |
| Apr 19, 2024 | 2,202.00 | 2,250.00 | 2,175.00 | 2,222.15 | 2,222.15 | 8,919 |
| Apr 18, 2024 | 2,288.00 | 2,349.45 | 2,201.60 | 2,218.60 | 2,218.60 | 34,217 |
| Apr 16, 2024 | 2,277.05 | 2,295.00 | 2,246.00 | 2,277.70 | 2,277.70 | 14,014 |
| Apr 15, 2024 | 2,150.00 | 2,297.95 | 2,100.00 | 2,273.90 | 2,273.90 | 39,177 |
| Apr 12, 2024 | 2,140.35 | 2,199.00 | 2,140.35 | 2,159.35 | 2,159.35 | 8,437 |
| Apr 10, 2024 | 2,145.00 | 2,196.60 | 2,115.00 | 2,148.90 | 2,148.90 | 15,409 |
| Apr 9, 2024 | 2,195.45 | 2,252.95 | 2,130.00 | 2,144.55 | 2,144.55 | 18,657 |
| Apr 8, 2024 | 2,312.35 | 2,320.00 | 2,168.65 | 2,192.85 | 2,192.85 | 17,441 |
| Apr 5, 2024 | 2,233.00 | 2,313.00 | 2,233.00 | 2,280.20 | 2,280.20 | 17,388 |
| Apr 4, 2024 | 2,251.10 | 2,332.00 | 2,251.10 | 2,268.50 | 2,268.50 | 32,071 |
| Apr 3, 2024 | 2,225.00 | 2,259.90 | 2,178.05 | 2,233.20 | 2,233.20 | 27,012 |
| Apr 2, 2024 | 2,250.00 | 2,252.75 | 2,177.25 | 2,231.20 | 2,231.20 | 37,618 |
| Apr 1, 2024 | 2,080.00 | 2,299.95 | 2,022.35 | 2,239.30 | 2,239.30 | 133,203 |
| Mar 28, 2024 | 1,800.95 | 2,016.85 | 1,800.95 | 1,977.10 | 1,977.10 | 146,986 |
| Mar 27, 2024 | 1,713.10 | 1,910.70 | 1,713.10 | 1,800.85 | 1,800.85 | 111,004 |
| Mar 26, 2024 | 1,686.50 | 1,743.80 | 1,682.00 | 1,706.60 | 1,706.60 | 24,128 |
| Mar 22, 2024 | 1,765.55 | 1,778.90 | 1,656.55 | 1,682.50 | 1,682.50 | 26,914 |
| Mar 21, 2024 | 1,742.30 | 1,839.95 | 1,710.00 | 1,767.10 | 1,767.10 | 58,125 |
| Mar 20, 2024 | 1,589.00 | 1,739.85 | 1,567.90 | 1,696.90 | 1,696.90 | 47,446 |
| Mar 19, 2024 | 1,593.05 | 1,634.00 | 1,555.00 | 1,589.15 | 1,589.15 | 23,152 |
| Mar 18, 2024 | 1,610.15 | 1,657.95 | 1,554.95 | 1,601.90 | 1,601.90 | 36,454 |
| Mar 15, 2024 | 1,601.00 | 1,639.00 | 1,570.55 | 1,599.40 | 1,599.40 | 28,777 |
| Mar 14, 2024 | 1,583.90 | 1,646.05 | 1,532.50 | 1,604.00 | 1,604.00 | 62,585 |
| Mar 13, 2024 | 1,708.15 | 1,718.00 | 1,535.00 | 1,585.75 | 1,585.75 | 40,362 |
| Mar 12, 2024 | 1,747.15 | 1,747.15 | 1,667.10 | 1,693.90 | 1,693.90 | 12,494 |
| Mar 11, 2024 | 1,815.25 | 1,815.25 | 1,701.00 | 1,721.35 | 1,721.35 | 15,701 |
| Mar 7, 2024 | 1,798.85 | 1,850.00 | 1,787.00 | 1,804.45 | 1,804.45 | 28,356 |
| Mar 6, 2024 | 1,840.00 | 1,860.80 | 1,730.10 | 1,789.90 | 1,789.90 | 35,410 |
| Mar 5, 2024 | 1,821.20 | 1,863.90 | 1,810.00 | 1,836.70 | 1,836.70 | 17,724 |
| Mar 4, 2024 | 1,907.05 | 1,907.05 | 1,800.00 | 1,812.20 | 1,812.20 | 27,542 |
| Mar 1, 2024 | 1,950.85 | 1,978.15 | 1,865.00 | 1,879.25 | 1,879.25 | 19,388 |
| Feb 29, 2024 | 1,958.35 | 1,967.95 | 1,918.10 | 1,931.85 | 1,931.85 | 5,327 |
| Feb 28, 2024 | 1,968.55 | 2,000.20 | 1,909.90 | 1,946.10 | 1,946.10 | 41,661 |
| Feb 27, 2024 | 1,970.05 | 2,018.95 | 1,946.25 | 1,968.50 | 1,968.50 | 19,312 |
| Feb 26, 2024 | 2,054.55 | 2,087.95 | 1,950.50 | 1,976.05 | 1,976.05 | 26,773 |
| Feb 23, 2024 | 2,058.30 | 2,092.95 | 2,050.10 | 2,075.30 | 2,075.30 | 6,774 |
| Feb 22, 2024 | 2,069.00 | 2,105.40 | 2,012.00 | 2,058.15 | 2,058.15 | 16,769 |
| Feb 21, 2024 | 2,074.15 | 2,093.75 | 2,037.40 | 2,075.45 | 2,075.45 | 11,187 |
| Feb 20, 2024 | 2,096.35 | 2,129.95 | 2,033.55 | 2,074.15 | 2,074.15 | 15,843 |
| Feb 19, 2024 | 2,105.00 | 2,139.00 | 2,061.05 | 2,090.70 | 2,090.70 | 30,365 |
| Feb 16, 2024 | 2,080.45 | 2,173.25 | 2,050.00 | 2,139.70 | 2,139.70 | 44,214 |
| Feb 15, 2024 | 2,159.40 | 2,210.00 | 2,035.30 | 2,048.85 | 2,048.85 | 69,376 |
| Feb 14, 2024 | 2,156.35 | 2,306.95 | 2,096.65 | 2,163.30 | 2,163.30 | 103,372 |
| Feb 13, 2024 | 2,363.00 | 2,405.20 | 2,187.30 | 2,268.75 | 2,268.75 | 15,901 |
| Feb 12, 2024 | 2,355.30 | 2,458.00 | 2,300.00 | 2,363.20 | 2,363.20 | 8,563 |
| Feb 9, 2024 | 2,434.70 | 2,458.00 | 2,317.20 | 2,345.10 | 2,345.10 | 7,323 |
| Feb 8, 2024 | 2,425.00 | 2,450.75 | 2,350.00 | 2,434.70 | 2,434.70 | 8,073 |
| Feb 7, 2024 | 2,402.30 | 2,451.35 | 2,397.10 | 2,425.80 | 2,425.80 | 5,013 |
| Feb 6, 2024 | 2,442.00 | 2,465.95 | 2,373.15 | 2,427.35 | 2,427.35 | 7,302 |
| Feb 5, 2024 | 2,478.50 | 2,489.00 | 2,403.15 | 2,442.65 | 2,442.65 | 10,946 |
| Feb 2, 2024 | 2,358.95 | 2,465.00 | 2,343.05 | 2,443.70 | 2,443.70 | 16,870 |
| Feb 1, 2024 | 2,406.35 | 2,420.00 | 2,325.15 | 2,336.55 | 2,336.55 | 10,719 |
| Jan 31, 2024 | 2,360.00 | 2,411.75 | 2,350.10 | 2,391.90 | 2,391.90 | 9,772 |
| Jan 30, 2024 | 2,335.00 | 2,440.00 | 2,335.00 | 2,370.10 | 2,370.10 | 6,429 |
| Jan 29, 2024 | 2,434.10 | 2,456.95 | 2,330.15 | 2,346.80 | 2,346.80 | 15,190 |
| Jan 25, 2024 | 2,524.00 | 2,524.00 | 2,337.45 | 2,384.90 | 2,384.90 | 78,657 |
| Jan 24, 2024 | 2,162.15 | 2,199.60 | 2,110.25 | 2,144.65 | 2,144.65 | 9,297 |
| Jan 23, 2024 | 2,203.85 | 2,247.90 | 2,146.65 | 2,161.55 | 2,161.55 | 7,718 |
| Jan 19, 2024 | 2,281.00 | 2,281.00 | 2,187.55 | 2,213.10 | 2,213.10 | 16,575 |
| Jan 18, 2024 | 2,345.15 | 2,345.15 | 2,260.00 | 2,282.80 | 2,282.80 | 7,598 |
| Jan 17, 2024 | 2,371.05 | 2,388.50 | 2,330.05 | 2,338.00 | 2,338.00 | 4,643 |
| Jan 16, 2024 | 2,409.00 | 2,409.00 | 2,368.00 | 2,373.65 | 2,373.65 | 3,971 |
| Jan 15, 2024 | 2,400.00 | 2,467.90 | 2,389.25 | 2,409.40 | 2,409.40 | 8,307 |
| Jan 12, 2024 | 2,494.00 | 2,497.55 | 2,366.90 | 2,382.95 | 2,382.95 | 11,223 |
| Jan 11, 2024 | 2,476.80 | 2,581.75 | 2,464.00 | 2,474.10 | 2,474.10 | 8,518 |
| Jan 10, 2024 | 2,480.55 | 2,525.00 | 2,437.60 | 2,477.65 | 2,477.65 | 10,445 |
| Jan 9, 2024 | 2,480.75 | 2,516.20 | 2,462.40 | 2,480.55 | 2,480.55 | 5,719 |
| Jan 8, 2024 | 2,529.95 | 2,574.00 | 2,470.00 | 2,480.65 | 2,480.65 | 7,288 |
| Jan 5, 2024 | 2,524.75 | 2,600.00 | 2,510.05 | 2,525.25 | 2,525.25 | 10,818 |
| Jan 4, 2024 | 2,504.95 | 2,544.95 | 2,486.05 | 2,512.50 | 2,512.50 | 4,227 |
| Jan 3, 2024 | 2,501.00 | 2,524.75 | 2,481.00 | 2,500.85 | 2,500.85 | 3,234 |
| Jan 2, 2024 | 2,520.00 | 2,546.95 | 2,460.00 | 2,522.25 | 2,522.25 | 5,736 |
| Jan 1, 2024 | 2,502.30 | 2,545.00 | 2,480.00 | 2,519.65 | 2,519.65 | 7,242 |
| Dec 29, 2023 | 2,528.95 | 2,556.45 | 2,460.00 | 2,536.90 | 2,536.90 | 13,231 |
| Dec 28, 2023 | 2,477.00 | 2,520.00 | 2,459.55 | 2,492.95 | 2,492.95 | 8,155 |
| Dec 27, 2023 | 2,557.45 | 2,557.45 | 2,423.20 | 2,451.35 | 2,451.35 | 11,753 |
| Dec 26, 2023 | 2,553.00 | 2,579.15 | 2,504.55 | 2,525.90 | 2,525.90 | 6,581 |
| Dec 22, 2023 | 2,535.55 | 2,564.80 | 2,519.00 | 2,553.80 | 2,553.80 | 4,212 |
| Dec 21, 2023 | 2,540.05 | 2,599.95 | 2,510.00 | 2,535.55 | 2,535.55 | 6,414 |
| Dec 20, 2023 | 2,687.95 | 2,710.55 | 2,476.75 | 2,577.80 | 2,577.80 | 44,347 |
| Dec 19, 2023 | 2,700.05 | 2,719.90 | 2,650.00 | 2,688.00 | 2,688.00 | 16,868 |
| Dec 18, 2023 | 2,668.95 | 2,725.00 | 2,659.00 | 2,700.55 | 2,700.55 | 27,423 |
| Dec 15, 2023 | 2,682.85 | 2,699.00 | 2,613.00 | 2,671.80 | 2,671.80 | 7,671 |
| Dec 14, 2023 | 2,620.00 | 2,701.35 | 2,620.00 | 2,697.30 | 2,697.30 | 42,820 |
| Dec 13, 2023 | 2,570.05 | 2,675.00 | 2,530.10 | 2,652.95 | 2,652.95 | 16,136 |
| Dec 12, 2023 | 2,464.00 | 2,650.85 | 2,452.00 | 2,574.85 | 2,574.85 | 61,448 |
| Dec 11, 2023 | 2,304.00 | 2,449.00 | 2,297.55 | 2,431.40 | 2,431.40 | 33,742 |
| Dec 8, 2023 | 2,279.00 | 2,320.00 | 2,253.10 | 2,304.65 | 2,304.65 | 6,655 |
| Dec 7, 2023 | 2,292.00 | 2,296.25 | 2,257.25 | 2,279.65 | 2,279.65 | 4,431 |
| Dec 6, 2023 | 2,320.00 | 2,330.00 | 2,259.60 | 2,292.90 | 2,292.90 | 4,745 |
| Dec 5, 2023 | 2,304.00 | 2,335.00 | 2,258.10 | 2,326.80 | 2,326.80 | 8,951 |
| Dec 4, 2023 | 2,299.95 | 2,324.00 | 2,254.10 | 2,306.95 | 2,306.95 | 14,366 |
| Dec 1, 2023 | 2,260.55 | 2,278.60 | 2,228.10 | 2,260.75 | 2,260.75 | 8,503 |
| Nov 30, 2023 | 2,248.95 | 2,300.00 | 2,185.05 | 2,228.75 | 2,228.75 | 11,317 |
| Nov 29, 2023 | 2,150.00 | 2,275.00 | 2,136.15 | 2,248.80 | 2,248.80 | 13,240 |
| Nov 28, 2023 | 2,155.00 | 2,184.00 | 2,080.00 | 2,153.50 | 2,153.50 | 21,954 |
| Nov 24, 2023 | 2,174.30 | 2,204.00 | 2,159.85 | 2,169.85 | 2,169.85 | 7,653 |
| Nov 23, 2023 | 2,210.05 | 2,248.70 | 2,148.65 | 2,173.70 | 2,173.70 | 11,901 |
| Nov 22, 2023 | 2,146.05 | 2,249.00 | 2,113.20 | 2,218.70 | 2,218.70 | 39,777 |
| Nov 21, 2023 | 1,915.00 | 2,195.95 | 1,915.00 | 2,146.75 | 2,146.75 | 60,270 |
| Nov 20, 2023 | 1,999.75 | 2,009.55 | 1,910.00 | 1,929.40 | 1,929.40 | 20,952 |
| Nov 17, 2023 | 2,013.00 | 2,037.00 | 1,961.50 | 1,980.75 | 1,980.75 | 29,642 |
| Nov 16, 2023 | 2,074.00 | 2,075.40 | 1,990.00 | 2,013.60 | 2,013.60 | 18,556 |
| Nov 15, 2023 | 2,051.05 | 2,100.00 | 2,035.05 | 2,056.35 | 2,056.35 | 12,076 |