NSE - Delayed Quote INR
Timken India Limited (TIMKEN.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 | 3,340.00 | 3,369.70 | 3,189.95 | 3,237.55 | 3,237.55 | 215,230 |
| Nov 13, 2024 | 3,337.65 | 3,347.95 | 3,269.25 | 3,329.15 | 3,329.15 | 40,109 |
| Nov 12, 2024 | 3,394.65 | 3,413.85 | 3,321.50 | 3,345.85 | 3,345.85 | 46,153 |
| Nov 11, 2024 | 3,401.25 | 3,439.30 | 3,369.80 | 3,408.85 | 3,408.85 | 37,319 |
| Nov 8, 2024 | 3,401.00 | 3,424.95 | 3,361.80 | 3,400.75 | 3,400.75 | 32,445 |
| Nov 7, 2024 | 3,365.00 | 3,418.00 | 3,351.05 | 3,399.45 | 3,399.45 | 157,035 |
| Nov 6, 2024 | 3,425.00 | 3,430.00 | 3,292.05 | 3,371.60 | 3,371.60 | 374,644 |
| Nov 5, 2024 | 3,525.60 | 3,543.25 | 3,380.00 | 3,426.10 | 3,426.10 | 147,599 |
| Nov 4, 2024 | 3,411.05 | 3,541.80 | 3,375.00 | 3,525.60 | 3,525.60 | 90,291 |
| Nov 1, 2024 | 3,431.65 | 3,444.00 | 3,390.00 | 3,422.25 | 3,422.25 | 3,248 |
| Oct 31, 2024 | 3,372.70 | 3,415.00 | 3,360.90 | 3,388.75 | 3,388.75 | 31,279 |
| Oct 30, 2024 | 3,302.00 | 3,420.90 | 3,282.80 | 3,403.65 | 3,403.65 | 43,925 |
| Oct 29, 2024 | 3,305.50 | 3,380.75 | 3,293.20 | 3,300.60 | 3,300.60 | 44,436 |
| Oct 28, 2024 | 3,340.60 | 3,370.00 | 3,258.50 | 3,304.40 | 3,304.40 | 47,126 |
| Oct 25, 2024 | 3,406.00 | 3,406.00 | 3,291.05 | 3,371.20 | 3,371.20 | 42,028 |
| Oct 24, 2024 | 3,465.00 | 3,485.20 | 3,371.00 | 3,388.20 | 3,388.20 | 52,020 |
| Oct 23, 2024 | 3,474.25 | 3,487.95 | 3,401.15 | 3,469.85 | 3,469.85 | 47,138 |
| Oct 22, 2024 | 3,640.00 | 3,654.70 | 3,470.00 | 3,489.65 | 3,489.65 | 47,703 |
| Oct 21, 2024 | 3,664.80 | 3,695.00 | 3,621.50 | 3,647.75 | 3,647.75 | 25,375 |
| Oct 18, 2024 | 3,776.60 | 3,779.95 | 3,585.45 | 3,645.65 | 3,645.65 | 102,549 |
| Oct 17, 2024 | 3,783.50 | 3,848.70 | 3,752.05 | 3,811.25 | 3,811.25 | 34,182 |
| Oct 16, 2024 | 3,800.00 | 3,853.70 | 3,720.00 | 3,769.30 | 3,769.30 | 51,106 |
| Oct 15, 2024 | 3,809.10 | 3,873.40 | 3,809.10 | 3,827.30 | 3,827.30 | 43,684 |
| Oct 14, 2024 | 3,733.30 | 3,820.00 | 3,701.30 | 3,809.10 | 3,809.10 | 35,056 |
| Oct 11, 2024 | 3,740.00 | 3,745.50 | 3,690.00 | 3,733.30 | 3,733.30 | 8,917 |
| Oct 10, 2024 | 3,750.00 | 3,798.70 | 3,714.20 | 3,732.10 | 3,732.10 | 29,182 |
| Oct 9, 2024 | 3,624.95 | 3,769.80 | 3,591.10 | 3,744.20 | 3,744.20 | 41,096 |
| Oct 8, 2024 | 3,619.00 | 3,672.00 | 3,576.00 | 3,591.05 | 3,591.05 | 31,897 |
| Oct 7, 2024 | 3,625.00 | 3,665.90 | 3,575.00 | 3,600.10 | 3,600.10 | 28,207 |
| Oct 4, 2024 | 3,670.00 | 3,739.25 | 3,610.35 | 3,648.20 | 3,648.20 | 21,949 |
| Oct 3, 2024 | 3,760.00 | 3,790.00 | 3,665.00 | 3,703.45 | 3,703.45 | 23,805 |
| Oct 1, 2024 | 3,788.90 | 3,823.60 | 3,755.00 | 3,796.35 | 3,796.35 | 33,583 |
| Sep 30, 2024 | 3,812.35 | 3,850.00 | 3,742.50 | 3,761.15 | 3,761.15 | 100,006 |
| Sep 27, 2024 | 3,800.00 | 3,834.80 | 3,751.20 | 3,812.35 | 3,812.35 | 64,985 |
| Sep 26, 2024 | 3,837.85 | 3,852.35 | 3,750.00 | 3,769.45 | 3,769.45 | 36,227 |
| Sep 25, 2024 | 3,937.45 | 3,946.65 | 3,817.50 | 3,837.85 | 3,837.85 | 72,350 |
| Sep 24, 2024 | 3,786.90 | 3,958.95 | 3,786.90 | 3,937.45 | 3,937.45 | 93,745 |
| Sep 23, 2024 | 3,875.10 | 3,896.40 | 3,771.00 | 3,777.15 | 3,777.15 | 107,215 |
| Sep 20, 2024 | 3,825.00 | 3,899.95 | 3,776.00 | 3,870.25 | 3,870.25 | 48,416 |
| Sep 19, 2024 | 3,774.00 | 3,850.00 | 3,700.00 | 3,815.90 | 3,815.90 | 54,665 |
| Sep 18, 2024 | 3,777.85 | 3,777.85 | 3,737.65 | 3,759.05 | 3,759.05 | 17,100 |
| Sep 17, 2024 | 3,773.95 | 3,818.10 | 3,725.00 | 3,759.10 | 3,759.10 | 75,452 |
| Sep 16, 2024 | 3,779.45 | 3,859.30 | 3,751.10 | 3,798.15 | 3,798.15 | 58,636 |
| Sep 13, 2024 | 3,842.00 | 3,849.00 | 3,742.00 | 3,760.60 | 3,760.60 | 69,866 |
| Sep 12, 2024 | 3,726.05 | 3,838.00 | 3,726.05 | 3,821.30 | 3,821.30 | 89,580 |
| Sep 11, 2024 | 3,738.10 | 3,745.00 | 3,702.85 | 3,726.05 | 3,726.05 | 33,848 |
| Sep 10, 2024 | 3,715.15 | 3,772.80 | 3,687.00 | 3,701.05 | 3,701.05 | 68,448 |
| Sep 9, 2024 | 3,710.00 | 3,719.95 | 3,650.10 | 3,701.40 | 3,701.40 | 54,495 |
| Sep 6, 2024 | 3,798.00 | 3,848.30 | 3,684.55 | 3,704.60 | 3,704.60 | 52,163 |
| Sep 5, 2024 | 3,835.00 | 3,905.50 | 3,791.05 | 3,805.30 | 3,805.30 | 36,463 |
| Sep 4, 2024 | 3,800.30 | 3,935.40 | 3,800.05 | 3,830.95 | 3,830.95 | 113,605 |
| Sep 3, 2024 | 3,806.10 | 3,892.40 | 3,798.00 | 3,850.15 | 3,850.15 | 71,498 |
| Sep 2, 2024 | 3,847.70 | 3,866.95 | 3,765.15 | 3,786.15 | 3,786.15 | 53,255 |
| Aug 30, 2024 | 3,717.00 | 3,875.00 | 3,715.00 | 3,846.35 | 3,846.35 | 277,138 |
| Aug 29, 2024 | 3,765.30 | 3,770.00 | 3,654.15 | 3,698.80 | 3,698.80 | 110,368 |
| Aug 28, 2024 | 3,845.00 | 3,897.00 | 3,726.05 | 3,745.60 | 3,745.60 | 92,632 |
| Aug 27, 2024 | 3,762.50 | 3,848.00 | 3,703.05 | 3,814.15 | 3,814.15 | 128,177 |
| Aug 26, 2024 | 3,812.60 | 3,819.90 | 3,687.05 | 3,781.25 | 3,781.25 | 95,530 |
| Aug 23, 2024 | 3,705.20 | 3,796.55 | 3,684.00 | 3,775.60 | 3,775.60 | 88,729 |
| Aug 22, 2024 | 3,732.20 | 3,774.60 | 3,652.55 | 3,705.20 | 3,705.20 | 115,597 |
| Aug 21, 2024 | 3,574.65 | 3,734.15 | 3,551.70 | 3,712.20 | 3,712.20 | 200,187 |
| Aug 20, 2024 | 3,625.60 | 3,647.95 | 3,575.70 | 3,598.00 | 3,598.00 | 157,305 |
| Aug 19, 2024 | 3,666.05 | 3,729.75 | 3,615.45 | 3,625.60 | 3,625.60 | 138,328 |
| Aug 16, 2024 | 3,702.00 | 3,738.25 | 3,650.00 | 3,662.80 | 3,662.80 | 88,998 |
| Aug 14, 2024 | 3,790.00 | 3,818.90 | 3,653.40 | 3,669.80 | 3,669.80 | 117,009 |
| Aug 13, 2024 | 3,856.00 | 3,928.65 | 3,772.50 | 3,792.20 | 3,792.20 | 149,933 |
| Aug 12, 2024 | 3,945.00 | 3,945.00 | 3,784.00 | 3,885.55 | 3,885.55 | 153,013 |
| Aug 9, 2024 | 4,100.00 | 4,129.75 | 3,920.00 | 3,973.50 | 3,973.50 | 162,956 |
| Aug 8, 2024 | 4,064.95 | 4,270.00 | 4,030.05 | 4,182.45 | 4,182.45 | 126,740 |
| Aug 7, 2024 | 4,250.00 | 4,250.00 | 4,035.00 | 4,065.90 | 4,065.90 | 70,113 |
| Aug 6, 2024 | 4,196.05 | 4,294.00 | 4,189.05 | 4,205.90 | 4,205.90 | 58,244 |
| Aug 5, 2024 | 4,199.65 | 4,222.80 | 4,081.00 | 4,178.10 | 4,178.10 | 132,472 |
| Aug 2, 2024 | 4,300.00 | 4,438.00 | 4,170.05 | 4,272.25 | 4,272.25 | 146,660 |
| Aug 1, 2024 | 4,285.00 | 4,382.50 | 4,267.95 | 4,325.65 | 4,325.65 | 129,632 |
| Jul 31, 2024 | 4,234.00 | 4,295.00 | 4,201.85 | 4,267.95 | 4,267.95 | 129,334 |
| Jul 30, 2024 | 4,195.00 | 4,274.00 | 4,167.95 | 4,213.30 | 4,213.30 | 160,562 |
| Jul 29, 2024 | 4,059.25 | 4,246.00 | 4,059.25 | 4,158.75 | 4,158.75 | 356,091 |
| Jul 26, 2024 | 2.50 Dividend | |||||
| Jul 26, 2024 | 4,078.00 | 4,170.00 | 3,981.00 | 4,006.25 | 4,006.25 | 200,740 |
| Jul 25, 2024 | 3,990.20 | 4,129.75 | 3,960.00 | 4,038.30 | 4,035.80 | 111,333 |
| Jul 24, 2024 | 3,881.05 | 4,029.00 | 3,880.25 | 3,990.20 | 3,987.73 | 97,981 |
| Jul 23, 2024 | 3,919.85 | 3,960.45 | 3,753.45 | 3,874.05 | 3,871.65 | 107,340 |
| Jul 22, 2024 | 3,890.00 | 3,948.00 | 3,858.00 | 3,875.95 | 3,873.55 | 54,527 |
| Jul 19, 2024 | 3,935.00 | 3,984.60 | 3,843.00 | 3,905.00 | 3,902.58 | 93,917 |
| Jul 18, 2024 | 3,933.80 | 4,025.00 | 3,911.35 | 3,921.05 | 3,918.62 | 88,983 |
| Jul 16, 2024 | 3,949.00 | 4,032.60 | 3,890.10 | 3,924.80 | 3,922.37 | 196,473 |
| Jul 15, 2024 | 4,045.00 | 4,090.50 | 3,922.20 | 3,936.65 | 3,934.21 | 193,610 |
| Jul 12, 2024 | 4,107.90 | 4,199.90 | 4,035.00 | 4,054.90 | 4,052.39 | 74,756 |
| Jul 11, 2024 | 4,212.25 | 4,242.45 | 4,060.50 | 4,081.35 | 4,078.82 | 156,697 |
| Jul 10, 2024 | 4,276.05 | 4,338.95 | 4,184.75 | 4,203.45 | 4,200.85 | 52,924 |
| Jul 9, 2024 | 4,324.00 | 4,362.45 | 4,256.35 | 4,285.15 | 4,282.50 | 60,491 |
| Jul 8, 2024 | 4,334.95 | 4,534.95 | 4,281.00 | 4,317.70 | 4,315.03 | 231,057 |
| Jul 5, 2024 | 4,379.95 | 4,408.45 | 4,298.40 | 4,335.35 | 4,332.67 | 46,026 |
| Jul 4, 2024 | 4,448.95 | 4,448.95 | 4,353.10 | 4,365.05 | 4,362.35 | 40,267 |
| Jul 3, 2024 | 4,310.00 | 4,461.25 | 4,310.00 | 4,416.35 | 4,413.62 | 248,882 |
| Jul 2, 2024 | 4,320.00 | 4,349.95 | 4,258.00 | 4,281.60 | 4,278.95 | 40,478 |
| Jul 1, 2024 | 4,299.00 | 4,350.00 | 4,272.60 | 4,320.60 | 4,317.93 | 39,585 |
| Jun 28, 2024 | 4,417.50 | 4,420.00 | 4,253.45 | 4,277.55 | 4,274.90 | 76,452 |
| Jun 27, 2024 | 4,465.00 | 4,499.95 | 4,359.30 | 4,383.95 | 4,381.24 | 97,099 |
| Jun 26, 2024 | 4,534.90 | 4,546.00 | 4,390.05 | 4,470.70 | 4,467.93 | 84,102 |
| Jun 25, 2024 | 4,491.70 | 4,681.50 | 4,483.30 | 4,503.35 | 4,500.56 | 167,997 |
| Jun 24, 2024 | 4,410.00 | 4,568.80 | 4,364.40 | 4,446.20 | 4,443.45 | 69,838 |
| Jun 21, 2024 | 4,566.15 | 4,622.80 | 4,401.50 | 4,432.00 | 4,429.26 | 104,179 |
| Jun 20, 2024 | 4,625.40 | 4,706.40 | 4,551.00 | 4,562.55 | 4,559.73 | 79,406 |
| Jun 19, 2024 | 4,696.05 | 4,740.00 | 4,599.80 | 4,616.35 | 4,613.49 | 146,415 |
| Jun 18, 2024 | 4,650.40 | 4,817.90 | 4,625.10 | 4,712.65 | 4,709.73 | 348,467 |
| Jun 14, 2024 | 4,250.00 | 4,675.00 | 4,250.00 | 4,579.35 | 4,576.52 | 696,312 |
| Jun 13, 2024 | 4,172.00 | 4,398.80 | 4,140.05 | 4,294.15 | 4,291.49 | 363,738 |
| Jun 12, 2024 | 4,170.00 | 4,175.05 | 4,052.00 | 4,140.35 | 4,137.79 | 138,014 |
| Jun 11, 2024 | 4,112.00 | 4,164.70 | 4,050.10 | 4,145.85 | 4,143.28 | 100,442 |
| Jun 10, 2024 | 4,159.00 | 4,249.00 | 4,050.30 | 4,085.45 | 4,082.92 | 82,072 |
| Jun 7, 2024 | 4,180.00 | 4,215.00 | 4,080.10 | 4,143.05 | 4,140.48 | 50,291 |
| Jun 6, 2024 | 3,949.90 | 4,200.00 | 3,891.65 | 4,129.65 | 4,127.09 | 200,662 |
| Jun 5, 2024 | 3,885.00 | 3,948.00 | 3,738.95 | 3,884.35 | 3,881.95 | 69,439 |
| Jun 4, 2024 | 4,081.00 | 4,083.00 | 3,731.30 | 3,877.05 | 3,874.65 | 158,725 |
| Jun 3, 2024 | 4,079.90 | 4,174.70 | 3,972.05 | 4,081.45 | 4,078.92 | 175,235 |
| May 31, 2024 | 4,002.55 | 4,019.70 | 3,919.00 | 3,953.50 | 3,951.05 | 121,840 |
| May 30, 2024 | 3,970.00 | 4,044.00 | 3,925.05 | 3,997.80 | 3,995.33 | 279,659 |
| May 29, 2024 | 4,032.55 | 4,120.00 | 3,911.10 | 3,944.10 | 3,941.66 | 300,539 |
| May 28, 2024 | 4,109.95 | 4,258.70 | 4,031.30 | 4,064.15 | 4,061.63 | 1,155,685 |
| May 27, 2024 | 4,110.05 | 4,173.45 | 3,927.75 | 3,951.50 | 3,949.05 | 261,387 |
| May 24, 2024 | 3,861.00 | 4,348.40 | 3,860.95 | 4,140.25 | 4,137.69 | 841,715 |
| May 23, 2024 | 3,974.00 | 3,978.45 | 3,821.60 | 3,854.35 | 3,851.96 | 119,102 |
| May 22, 2024 | 3,940.00 | 4,038.90 | 3,912.55 | 3,945.25 | 3,942.81 | 178,771 |
| May 21, 2024 | 4,157.75 | 4,181.05 | 3,919.10 | 3,933.05 | 3,930.62 | 104,444 |
| May 17, 2024 | 4,209.95 | 4,288.00 | 4,122.65 | 4,215.40 | 4,212.79 | 74,676 |
| May 16, 2024 | 4,010.00 | 4,288.80 | 4,010.00 | 4,201.60 | 4,199.00 | 624,812 |
| May 15, 2024 | 3,699.00 | 4,019.95 | 3,676.35 | 3,972.45 | 3,969.99 | 474,385 |
| May 14, 2024 | 3,510.00 | 3,760.00 | 3,510.00 | 3,732.70 | 3,730.39 | 460,055 |
| May 13, 2024 | 3,420.00 | 3,519.00 | 3,393.85 | 3,500.25 | 3,498.08 | 144,377 |
| May 10, 2024 | 3,472.00 | 3,502.95 | 3,351.15 | 3,400.65 | 3,398.54 | 127,495 |
| May 9, 2024 | 3,374.00 | 3,578.00 | 3,266.25 | 3,457.55 | 3,455.41 | 644,750 |
| May 8, 2024 | 3,399.15 | 3,399.15 | 3,322.05 | 3,353.10 | 3,351.02 | 27,975 |
| May 7, 2024 | 3,400.00 | 3,425.00 | 3,362.45 | 3,399.15 | 3,397.05 | 148,832 |
| May 6, 2024 | 3,405.00 | 3,450.00 | 3,380.00 | 3,410.05 | 3,407.94 | 61,861 |
| May 3, 2024 | 3,300.05 | 3,410.00 | 3,300.05 | 3,389.90 | 3,387.80 | 169,137 |
| May 2, 2024 | 3,350.00 | 3,377.00 | 3,288.00 | 3,357.25 | 3,355.17 | 103,248 |
| Apr 30, 2024 | 3,200.85 | 3,354.00 | 3,184.60 | 3,340.45 | 3,338.38 | 79,816 |
| Apr 29, 2024 | 3,201.50 | 3,214.90 | 3,150.00 | 3,200.05 | 3,198.07 | 27,844 |
| Apr 26, 2024 | 3,180.00 | 3,224.90 | 3,169.90 | 3,201.35 | 3,199.37 | 24,197 |
| Apr 25, 2024 | 3,180.00 | 3,199.95 | 3,151.55 | 3,186.10 | 3,184.13 | 71,471 |
| Apr 24, 2024 | 3,143.80 | 3,178.70 | 3,083.95 | 3,170.25 | 3,168.29 | 46,883 |
| Apr 23, 2024 | 3,041.80 | 3,185.05 | 3,033.00 | 3,121.35 | 3,119.42 | 101,488 |
| Apr 22, 2024 | 3,050.00 | 3,150.00 | 3,020.10 | 3,035.40 | 3,033.52 | 105,272 |
| Apr 19, 2024 | 3,050.00 | 3,245.00 | 3,011.35 | 3,043.30 | 3,041.42 | 563,952 |
| Apr 18, 2024 | 2,962.00 | 3,163.90 | 2,940.40 | 3,044.50 | 3,042.62 | 211,988 |
| Apr 16, 2024 | 2,905.00 | 2,989.90 | 2,892.05 | 2,929.90 | 2,928.09 | 51,199 |
| Apr 15, 2024 | 2,890.00 | 2,959.00 | 2,851.00 | 2,916.75 | 2,914.94 | 35,620 |
| Apr 12, 2024 | 2,865.00 | 2,949.00 | 2,864.95 | 2,940.10 | 2,938.28 | 62,949 |
| Apr 10, 2024 | 2,866.00 | 2,895.00 | 2,855.30 | 2,873.75 | 2,871.97 | 21,699 |
| Apr 9, 2024 | 2,928.00 | 2,928.00 | 2,841.80 | 2,855.00 | 2,853.23 | 33,053 |
| Apr 8, 2024 | 2,976.50 | 2,993.65 | 2,885.45 | 2,912.95 | 2,911.15 | 16,247 |
| Apr 5, 2024 | 2,950.00 | 2,976.00 | 2,911.00 | 2,960.95 | 2,959.12 | 22,146 |
| Apr 4, 2024 | 2,975.00 | 2,990.65 | 2,925.00 | 2,950.55 | 2,948.72 | 94,213 |
| Apr 3, 2024 | 2,930.00 | 2,992.05 | 2,913.90 | 2,982.95 | 2,981.10 | 133,875 |
| Apr 2, 2024 | 2,924.00 | 2,954.00 | 2,898.05 | 2,931.25 | 2,929.44 | 213,990 |
| Apr 1, 2024 | 2,874.00 | 2,937.60 | 2,833.50 | 2,914.60 | 2,912.80 | 38,199 |
| Mar 28, 2024 | 2,829.45 | 2,868.00 | 2,815.20 | 2,859.50 | 2,857.73 | 26,848 |
| Mar 27, 2024 | 2,832.00 | 2,832.00 | 2,787.95 | 2,815.35 | 2,813.61 | 42,587 |
| Mar 26, 2024 | 2,897.00 | 2,897.00 | 2,800.10 | 2,816.50 | 2,814.76 | 76,300 |
| Mar 22, 2024 | 2,850.00 | 2,910.45 | 2,841.00 | 2,894.10 | 2,892.31 | 84,335 |
| Mar 21, 2024 | 2,811.00 | 2,865.00 | 2,787.00 | 2,850.10 | 2,848.34 | 38,027 |
| Mar 20, 2024 | 2,814.95 | 2,825.00 | 2,772.00 | 2,802.45 | 2,800.72 | 22,583 |
| Mar 19, 2024 | 2,795.00 | 2,821.35 | 2,747.95 | 2,813.70 | 2,811.96 | 378,459 |
| Mar 18, 2024 | 2,702.00 | 2,825.95 | 2,691.00 | 2,786.25 | 2,784.53 | 228,845 |
| Mar 15, 2024 | 2,690.00 | 2,740.00 | 2,639.25 | 2,682.90 | 2,681.24 | 161,260 |
| Mar 14, 2024 | 2,581.80 | 2,695.00 | 2,563.55 | 2,689.90 | 2,688.23 | 119,841 |
| Mar 13, 2024 | 2,555.50 | 2,630.00 | 2,528.00 | 2,574.10 | 2,572.51 | 220,233 |
| Mar 12, 2024 | 2,579.10 | 2,600.00 | 2,524.50 | 2,542.10 | 2,540.53 | 137,252 |
| Mar 11, 2024 | 2,632.20 | 2,632.95 | 2,554.00 | 2,565.55 | 2,563.96 | 54,686 |
| Mar 7, 2024 | 2,647.20 | 2,653.10 | 2,591.90 | 2,597.85 | 2,596.24 | 62,930 |
| Mar 6, 2024 | 2,663.20 | 2,668.65 | 2,570.20 | 2,633.35 | 2,631.72 | 65,638 |
| Mar 5, 2024 | 2,714.00 | 2,732.00 | 2,642.50 | 2,649.25 | 2,647.61 | 39,255 |
| Mar 4, 2024 | 2,759.15 | 2,765.30 | 2,682.00 | 2,699.80 | 2,698.13 | 66,880 |
| Mar 1, 2024 | 2,735.00 | 2,799.00 | 2,704.00 | 2,708.75 | 2,707.07 | 60,408 |
| Feb 29, 2024 | 2,756.15 | 2,758.95 | 2,700.60 | 2,721.60 | 2,719.92 | 49,158 |
| Feb 28, 2024 | 2,705.90 | 2,793.00 | 2,705.90 | 2,747.95 | 2,746.25 | 145,259 |
| Feb 27, 2024 | 2,772.95 | 2,800.00 | 2,667.60 | 2,697.70 | 2,696.03 | 194,717 |
| Feb 26, 2024 | 2,837.80 | 2,838.60 | 2,696.00 | 2,721.85 | 2,720.17 | 118,735 |
| Feb 23, 2024 | 2,815.10 | 2,837.00 | 2,809.05 | 2,823.70 | 2,821.95 | 36,022 |
| Feb 22, 2024 | 2,825.65 | 2,834.95 | 2,781.75 | 2,809.55 | 2,807.81 | 53,919 |
| Feb 21, 2024 | 2,819.40 | 2,868.70 | 2,800.00 | 2,811.75 | 2,810.01 | 43,181 |
| Feb 20, 2024 | 2,824.80 | 2,828.95 | 2,795.00 | 2,804.65 | 2,802.91 | 192,335 |
| Feb 19, 2024 | 2,839.20 | 2,876.95 | 2,810.00 | 2,824.75 | 2,823.00 | 34,564 |
| Feb 16, 2024 | 2,884.60 | 2,884.60 | 2,820.00 | 2,830.80 | 2,829.05 | 140,131 |
| Feb 15, 2024 | 2,845.55 | 2,955.05 | 2,839.90 | 2,874.25 | 2,872.47 | 204,661 |
| Feb 14, 2024 | 2,808.90 | 2,844.80 | 2,799.85 | 2,831.40 | 2,829.65 | 24,769 |
| Feb 13, 2024 | 2,820.05 | 2,887.50 | 2,791.00 | 2,808.60 | 2,806.86 | 38,833 |
| Feb 12, 2024 | 2,910.00 | 2,969.00 | 2,811.00 | 2,820.05 | 2,818.30 | 82,025 |
| Feb 9, 2024 | 2,977.05 | 2,977.05 | 2,875.00 | 2,897.70 | 2,895.91 | 166,214 |
| Feb 8, 2024 | 3,099.90 | 3,099.90 | 2,950.05 | 2,961.50 | 2,959.67 | 41,738 |
| Feb 7, 2024 | 3,051.05 | 3,171.30 | 3,051.05 | 3,072.50 | 3,070.60 | 57,731 |
| Feb 6, 2024 | 3,290.00 | 3,355.00 | 3,190.00 | 3,199.20 | 3,197.22 | 102,048 |
| Feb 5, 2024 | 3,313.00 | 3,339.90 | 3,289.70 | 3,300.75 | 3,298.71 | 69,348 |
| Feb 2, 2024 | 3,331.00 | 3,359.00 | 3,291.95 | 3,315.90 | 3,313.85 | 144,274 |
| Feb 1, 2024 | 3,397.80 | 3,410.00 | 3,318.00 | 3,331.95 | 3,329.89 | 15,287 |
| Jan 31, 2024 | 3,328.85 | 3,400.00 | 3,325.70 | 3,387.70 | 3,385.60 | 69,665 |
| Jan 30, 2024 | 3,302.10 | 3,402.95 | 3,281.00 | 3,321.85 | 3,319.79 | 42,769 |
| Jan 29, 2024 | 3,300.00 | 3,340.00 | 3,271.00 | 3,292.25 | 3,290.21 | 30,196 |
| Jan 25, 2024 | 3,355.00 | 3,434.00 | 3,271.50 | 3,299.90 | 3,297.86 | 42,372 |
| Jan 24, 2024 | 3,301.00 | 3,428.85 | 3,250.00 | 3,356.25 | 3,354.17 | 59,190 |
| Jan 23, 2024 | 3,439.95 | 3,439.95 | 3,291.50 | 3,312.60 | 3,310.55 | 26,628 |
| Jan 19, 2024 | 3,325.00 | 3,453.30 | 3,282.05 | 3,411.80 | 3,409.69 | 82,076 |
| Jan 18, 2024 | 3,361.40 | 3,379.90 | 3,266.50 | 3,290.55 | 3,288.51 | 19,584 |
| Jan 17, 2024 | 3,356.00 | 3,404.00 | 3,307.00 | 3,392.20 | 3,390.10 | 37,088 |
| Jan 16, 2024 | 3,339.20 | 3,413.65 | 3,339.20 | 3,379.05 | 3,376.96 | 37,368 |
| Jan 15, 2024 | 3,377.90 | 3,379.00 | 3,290.05 | 3,359.35 | 3,357.27 | 29,960 |
| Jan 12, 2024 | 3,390.00 | 3,390.00 | 3,333.60 | 3,357.15 | 3,355.07 | 72,181 |
| Jan 11, 2024 | 3,242.00 | 3,387.00 | 3,240.55 | 3,362.55 | 3,360.47 | 202,404 |
| Jan 10, 2024 | 3,186.00 | 3,249.80 | 3,180.00 | 3,240.55 | 3,238.54 | 92,318 |
| Jan 9, 2024 | 3,207.00 | 3,207.00 | 3,157.50 | 3,171.75 | 3,169.79 | 8,953 |
| Jan 8, 2024 | 3,245.30 | 3,248.50 | 3,182.00 | 3,190.35 | 3,188.38 | 9,772 |
| Jan 5, 2024 | 3,237.50 | 3,251.00 | 3,195.00 | 3,245.30 | 3,243.29 | 21,781 |
| Jan 4, 2024 | 3,151.55 | 3,239.95 | 3,146.00 | 3,220.50 | 3,218.51 | 39,542 |
| Jan 3, 2024 | 3,194.00 | 3,195.00 | 3,132.05 | 3,151.55 | 3,149.60 | 18,268 |
| Jan 2, 2024 | 3,240.00 | 3,240.00 | 3,155.00 | 3,180.95 | 3,178.98 | 21,545 |
| Jan 1, 2024 | 3,249.00 | 3,249.00 | 3,207.00 | 3,232.00 | 3,230.00 | 16,655 |
| Dec 29, 2023 | 3,200.00 | 3,264.00 | 3,200.00 | 3,251.95 | 3,249.94 | 27,786 |
| Dec 28, 2023 | 3,236.00 | 3,245.00 | 3,201.35 | 3,235.60 | 3,233.60 | 96,325 |
| Dec 27, 2023 | 3,211.00 | 3,269.90 | 3,208.45 | 3,234.40 | 3,232.40 | 73,951 |
| Dec 26, 2023 | 3,198.45 | 3,254.70 | 3,180.70 | 3,209.75 | 3,207.76 | 82,117 |
| Dec 22, 2023 | 3,200.20 | 3,235.00 | 3,175.20 | 3,198.45 | 3,196.47 | 34,119 |
| Dec 21, 2023 | 3,165.00 | 3,240.00 | 3,148.00 | 3,183.40 | 3,181.43 | 34,053 |
| Dec 20, 2023 | 3,220.00 | 3,298.00 | 3,126.95 | 3,200.15 | 3,198.17 | 125,200 |
| Dec 19, 2023 | 3,190.00 | 3,212.00 | 3,181.50 | 3,204.80 | 3,202.82 | 17,906 |
| Dec 18, 2023 | 3,166.00 | 3,222.95 | 3,161.00 | 3,189.30 | 3,187.33 | 16,056 |
| Dec 15, 2023 | 3,215.00 | 3,239.60 | 3,151.10 | 3,164.55 | 3,162.59 | 22,737 |
| Dec 14, 2023 | 3,200.00 | 3,221.00 | 3,186.65 | 3,201.95 | 3,199.97 | 28,675 |
| Dec 13, 2023 | 3,225.00 | 3,225.00 | 3,174.05 | 3,186.65 | 3,184.68 | 19,185 |
| Dec 12, 2023 | 3,185.25 | 3,237.20 | 3,185.25 | 3,209.95 | 3,207.96 | 53,480 |
| Dec 11, 2023 | 3,218.40 | 3,219.50 | 3,168.00 | 3,201.85 | 3,199.87 | 35,062 |
| Dec 8, 2023 | 3,196.35 | 3,210.00 | 3,162.05 | 3,201.50 | 3,199.52 | 72,896 |
| Dec 7, 2023 | 3,209.00 | 3,215.00 | 3,160.00 | 3,196.35 | 3,194.37 | 47,805 |
| Dec 6, 2023 | 3,084.95 | 3,185.00 | 3,052.65 | 3,172.75 | 3,170.79 | 131,336 |
| Dec 5, 2023 | 3,090.00 | 3,098.90 | 3,044.45 | 3,071.05 | 3,069.15 | 68,108 |
| Dec 4, 2023 | 2,985.00 | 3,100.00 | 2,941.70 | 3,083.25 | 3,081.34 | 153,579 |
| Dec 1, 2023 | 2,921.00 | 3,008.85 | 2,921.00 | 2,952.95 | 2,951.12 | 56,737 |
| Nov 30, 2023 | 2,939.85 | 2,959.55 | 2,863.80 | 2,942.15 | 2,940.33 | 657,057 |
| Nov 29, 2023 | 2,924.00 | 2,960.00 | 2,915.00 | 2,931.45 | 2,929.64 | 37,072 |
| Nov 28, 2023 | 2,920.00 | 2,943.85 | 2,902.00 | 2,920.05 | 2,918.24 | 125,933 |
| Nov 24, 2023 | 2,937.00 | 2,950.00 | 2,920.05 | 2,932.10 | 2,930.28 | 23,288 |
| Nov 23, 2023 | 2,920.00 | 2,978.60 | 2,907.00 | 2,942.20 | 2,940.38 | 166,383 |
| Nov 22, 2023 | 2,910.00 | 2,939.80 | 2,910.00 | 2,927.05 | 2,925.24 | 14,922 |
| Nov 21, 2023 | 2,905.00 | 3,004.45 | 2,905.00 | 2,919.80 | 2,917.99 | 60,338 |
| Nov 20, 2023 | 2,959.80 | 2,969.60 | 2,921.15 | 2,946.80 | 2,944.98 | 39,463 |
| Nov 17, 2023 | 2,952.45 | 2,974.00 | 2,925.00 | 2,959.80 | 2,957.97 | 20,711 |
| Nov 16, 2023 | 2,957.00 | 2,974.35 | 2,941.00 | 2,957.25 | 2,955.42 | 45,381 |
| Nov 15, 2023 | 2,951.00 | 2,974.85 | 2,926.80 | 2,964.05 | 2,962.22 | 30,870 |