NSE - Delayed Quote INR
TTK Prestige Limited (TTKPRESTIG.NS)
854.95
+4.95
+(0.58%)
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 | 849.00 | 859.00 | 842.05 | 854.95 | 854.95 | 13,369 |
| Nov 13, 2024 | 856.00 | 860.00 | 839.95 | 850.00 | 850.00 | 38,354 |
| Nov 12, 2024 | 856.00 | 864.40 | 848.00 | 853.55 | 853.55 | 12,678 |
| Nov 11, 2024 | 848.00 | 880.40 | 848.00 | 860.95 | 860.95 | 37,636 |
| Nov 8, 2024 | 870.90 | 874.95 | 860.00 | 861.40 | 861.40 | 13,359 |
| Nov 7, 2024 | 880.00 | 883.05 | 870.85 | 876.20 | 876.20 | 11,725 |
| Nov 6, 2024 | 874.00 | 889.95 | 866.00 | 881.40 | 881.40 | 30,593 |
| Nov 5, 2024 | 871.95 | 884.00 | 865.00 | 869.35 | 869.35 | 21,543 |
| Nov 4, 2024 | 903.15 | 903.15 | 862.00 | 871.95 | 871.95 | 38,298 |
| Nov 1, 2024 | 863.90 | 901.95 | 863.65 | 894.80 | 894.80 | 18,927 |
| Oct 31, 2024 | 860.00 | 930.00 | 860.00 | 863.90 | 863.90 | 167,443 |
| Oct 30, 2024 | 869.00 | 900.00 | 854.40 | 874.00 | 874.00 | 172,704 |
| Oct 29, 2024 | 860.20 | 878.65 | 852.00 | 869.70 | 869.70 | 35,870 |
| Oct 28, 2024 | 835.35 | 863.35 | 830.00 | 860.20 | 860.20 | 43,608 |
| Oct 25, 2024 | 842.95 | 851.95 | 830.00 | 835.35 | 835.35 | 30,646 |
| Oct 24, 2024 | 853.50 | 856.00 | 836.95 | 843.30 | 843.30 | 25,475 |
| Oct 23, 2024 | 854.00 | 864.60 | 832.05 | 849.25 | 849.25 | 39,370 |
| Oct 22, 2024 | 873.00 | 879.95 | 849.05 | 854.10 | 854.10 | 27,082 |
| Oct 21, 2024 | 898.45 | 898.45 | 872.30 | 877.65 | 877.65 | 25,714 |
| Oct 18, 2024 | 898.80 | 903.00 | 876.55 | 894.80 | 894.80 | 34,895 |
| Oct 17, 2024 | 876.30 | 930.95 | 867.00 | 898.30 | 898.30 | 163,333 |
| Oct 16, 2024 | 876.00 | 881.15 | 870.00 | 875.25 | 875.25 | 25,757 |
| Oct 15, 2024 | 888.00 | 889.10 | 871.95 | 874.80 | 874.80 | 31,215 |
| Oct 14, 2024 | 874.00 | 891.00 | 873.00 | 885.90 | 885.90 | 33,617 |
| Oct 11, 2024 | 873.00 | 888.05 | 872.45 | 873.60 | 873.60 | 29,255 |
| Oct 10, 2024 | 877.70 | 889.45 | 871.40 | 874.25 | 874.25 | 22,685 |
| Oct 9, 2024 | 883.10 | 887.35 | 871.00 | 874.70 | 874.70 | 73,937 |
| Oct 8, 2024 | 897.80 | 907.55 | 875.65 | 878.70 | 878.70 | 69,786 |
| Oct 7, 2024 | 907.00 | 949.00 | 875.60 | 893.75 | 893.75 | 199,956 |
| Oct 4, 2024 | 895.95 | 914.95 | 885.20 | 903.20 | 903.20 | 63,223 |
| Oct 3, 2024 | 885.00 | 909.90 | 878.55 | 895.95 | 895.95 | 103,328 |
| Oct 1, 2024 | 880.00 | 888.80 | 864.95 | 885.30 | 885.30 | 96,033 |
| Sep 30, 2024 | 859.90 | 878.00 | 846.05 | 875.35 | 875.35 | 67,332 |
| Sep 27, 2024 | 879.55 | 916.50 | 830.00 | 858.55 | 858.55 | 219,834 |
| Sep 26, 2024 | 867.25 | 882.95 | 867.25 | 879.45 | 879.45 | 24,421 |
| Sep 25, 2024 | 888.05 | 888.05 | 860.00 | 867.15 | 867.15 | 38,463 |
| Sep 24, 2024 | 890.10 | 893.45 | 872.05 | 879.25 | 879.25 | 64,969 |
| Sep 23, 2024 | 896.00 | 903.05 | 880.55 | 890.20 | 890.20 | 56,563 |
| Sep 20, 2024 | 909.50 | 914.95 | 890.55 | 902.45 | 902.45 | 63,961 |
| Sep 19, 2024 | 899.90 | 939.00 | 874.90 | 918.60 | 918.60 | 203,865 |
| Sep 18, 2024 | 899.50 | 904.95 | 877.00 | 891.90 | 891.90 | 33,229 |
| Sep 17, 2024 | 898.00 | 912.00 | 881.80 | 899.50 | 899.50 | 75,216 |
| Sep 16, 2024 | 906.15 | 914.80 | 895.75 | 898.65 | 898.65 | 20,648 |
| Sep 13, 2024 | 911.40 | 915.00 | 894.05 | 912.45 | 912.45 | 44,091 |
| Sep 12, 2024 | 893.00 | 905.95 | 890.05 | 902.40 | 902.40 | 21,470 |
| Sep 11, 2024 | 903.20 | 924.95 | 895.00 | 899.00 | 899.00 | 43,161 |
| Sep 10, 2024 | 899.50 | 915.00 | 895.05 | 912.30 | 912.30 | 108,031 |
| Sep 9, 2024 | 905.00 | 915.00 | 890.10 | 899.40 | 899.40 | 98,775 |
| Sep 6, 2024 | 929.00 | 937.85 | 912.80 | 915.30 | 915.30 | 48,969 |
| Sep 5, 2024 | 925.00 | 935.00 | 915.05 | 925.85 | 925.85 | 55,189 |
| Sep 4, 2024 | 915.00 | 939.50 | 900.05 | 924.50 | 924.50 | 121,623 |
| Sep 3, 2024 | 935.00 | 964.00 | 933.55 | 943.55 | 943.55 | 122,361 |
| Sep 2, 2024 | 930.00 | 943.30 | 928.10 | 940.70 | 940.70 | 21,675 |
| Aug 30, 2024 | 949.90 | 953.90 | 931.30 | 938.35 | 938.35 | 42,885 |
| Aug 29, 2024 | 950.90 | 950.90 | 931.35 | 946.40 | 946.40 | 44,025 |
| Aug 28, 2024 | 945.00 | 949.85 | 933.10 | 946.15 | 946.15 | 34,192 |
| Aug 27, 2024 | 936.15 | 949.45 | 936.15 | 944.50 | 944.50 | 25,472 |
| Aug 26, 2024 | 946.70 | 959.85 | 929.00 | 940.50 | 940.50 | 68,918 |
| Aug 23, 2024 | 968.25 | 968.40 | 931.05 | 936.05 | 936.05 | 49,376 |
| Aug 22, 2024 | 989.90 | 994.70 | 958.10 | 963.70 | 963.70 | 46,923 |
| Aug 21, 2024 | 950.00 | 989.00 | 946.15 | 982.85 | 982.85 | 72,703 |
| Aug 20, 2024 | 945.00 | 958.95 | 932.30 | 946.80 | 946.80 | 91,861 |
| Aug 19, 2024 | 944.25 | 958.70 | 934.10 | 951.55 | 951.55 | 54,606 |
| Aug 16, 2024 | 967.75 | 972.15 | 926.60 | 950.20 | 950.20 | 108,233 |
| Aug 14, 2024 | 6.00 Dividend | |||||
| Aug 14, 2024 | 983.00 | 993.00 | 963.30 | 972.65 | 972.65 | 119,960 |
| Aug 13, 2024 | 1,025.00 | 1,025.00 | 1,001.05 | 1,013.90 | 1,007.90 | 342,107 |
| Aug 12, 2024 | 1,000.50 | 1,019.40 | 995.00 | 1,000.10 | 994.18 | 470,746 |
| Aug 9, 2024 | 1,004.95 | 1,005.00 | 995.10 | 1,000.30 | 994.38 | 96,313 |
| Aug 8, 2024 | 991.75 | 1,002.05 | 986.95 | 992.65 | 986.78 | 142,731 |
| Aug 7, 2024 | 984.75 | 995.15 | 982.55 | 991.05 | 985.19 | 65,627 |
| Aug 6, 2024 | 978.75 | 1,009.90 | 977.00 | 980.15 | 974.35 | 185,575 |
| Aug 5, 2024 | 970.95 | 1,021.00 | 960.50 | 971.25 | 965.50 | 638,053 |
| Aug 2, 2024 | 953.50 | 1,013.50 | 947.00 | 979.15 | 973.36 | 651,009 |
| Aug 1, 2024 | 968.45 | 969.50 | 944.15 | 955.60 | 949.95 | 59,898 |
| Jul 31, 2024 | 948.50 | 984.00 | 934.75 | 964.50 | 958.79 | 274,898 |
| Jul 30, 2024 | 908.00 | 946.90 | 900.00 | 936.65 | 931.11 | 401,345 |
| Jul 29, 2024 | 920.35 | 921.85 | 896.00 | 905.10 | 899.74 | 96,672 |
| Jul 26, 2024 | 911.55 | 933.95 | 900.05 | 921.85 | 916.39 | 231,779 |
| Jul 25, 2024 | 919.45 | 919.85 | 906.00 | 910.30 | 904.91 | 70,067 |
| Jul 24, 2024 | 925.95 | 935.95 | 916.05 | 925.25 | 919.77 | 152,222 |
| Jul 23, 2024 | 893.50 | 918.10 | 880.00 | 914.80 | 909.39 | 209,635 |
| Jul 22, 2024 | 884.10 | 889.85 | 875.25 | 882.90 | 877.68 | 54,298 |
| Jul 19, 2024 | 890.00 | 899.40 | 867.55 | 889.35 | 884.09 | 106,409 |
| Jul 18, 2024 | 890.50 | 892.80 | 874.70 | 890.00 | 884.73 | 78,486 |
| Jul 16, 2024 | 885.00 | 895.00 | 880.00 | 888.00 | 882.75 | 53,225 |
| Jul 15, 2024 | 879.95 | 907.70 | 860.00 | 886.05 | 880.81 | 112,145 |
| Jul 12, 2024 | 889.90 | 890.45 | 870.85 | 878.40 | 873.20 | 47,932 |
| Jul 11, 2024 | 880.30 | 891.50 | 869.70 | 882.15 | 876.93 | 56,224 |
| Jul 10, 2024 | 873.90 | 885.50 | 869.95 | 878.45 | 873.25 | 96,001 |
| Jul 9, 2024 | 881.35 | 888.40 | 862.75 | 878.10 | 872.90 | 82,558 |
| Jul 8, 2024 | 891.10 | 896.85 | 872.35 | 881.35 | 876.13 | 92,642 |
| Jul 5, 2024 | 874.00 | 900.95 | 861.05 | 890.85 | 885.58 | 377,425 |
| Jul 4, 2024 | 834.95 | 864.00 | 830.75 | 861.05 | 855.95 | 200,958 |
| Jul 3, 2024 | 834.35 | 838.95 | 809.75 | 834.95 | 830.01 | 105,054 |
| Jul 2, 2024 | 829.00 | 854.70 | 819.05 | 834.60 | 829.66 | 275,091 |
| Jul 1, 2024 | 792.00 | 834.90 | 783.30 | 825.30 | 820.42 | 427,551 |
| Jun 28, 2024 | 784.10 | 794.00 | 775.15 | 786.80 | 782.14 | 73,370 |
| Jun 27, 2024 | 789.15 | 795.20 | 764.80 | 785.10 | 780.45 | 54,100 |
| Jun 26, 2024 | 777.75 | 803.00 | 771.25 | 789.10 | 784.43 | 158,587 |
| Jun 25, 2024 | 770.10 | 780.50 | 766.05 | 777.75 | 773.15 | 42,157 |
| Jun 24, 2024 | 787.00 | 790.00 | 766.95 | 770.95 | 766.39 | 54,717 |
| Jun 21, 2024 | 779.05 | 794.95 | 773.05 | 786.65 | 781.99 | 157,316 |
| Jun 20, 2024 | 763.05 | 776.50 | 757.35 | 770.75 | 766.19 | 156,925 |
| Jun 19, 2024 | 765.00 | 765.10 | 754.40 | 757.85 | 753.37 | 55,538 |
| Jun 18, 2024 | 755.00 | 763.05 | 743.60 | 757.85 | 753.37 | 105,370 |
| Jun 14, 2024 | 755.00 | 755.00 | 744.95 | 752.15 | 747.70 | 54,410 |
| Jun 13, 2024 | 747.65 | 757.00 | 740.20 | 752.25 | 747.80 | 62,985 |
| Jun 12, 2024 | 743.95 | 754.00 | 737.00 | 743.90 | 739.50 | 74,944 |
| Jun 11, 2024 | 737.55 | 748.00 | 737.55 | 743.95 | 739.55 | 47,762 |
| Jun 10, 2024 | 725.10 | 751.00 | 725.10 | 737.55 | 733.19 | 181,637 |
| Jun 7, 2024 | 715.95 | 729.50 | 711.55 | 725.10 | 720.81 | 74,491 |
| Jun 6, 2024 | 708.10 | 723.00 | 706.90 | 716.80 | 712.56 | 310,618 |
| Jun 5, 2024 | 676.00 | 710.00 | 665.00 | 707.15 | 702.97 | 207,789 |
| Jun 4, 2024 | 678.00 | 679.45 | 647.15 | 668.55 | 664.59 | 93,414 |
| Jun 3, 2024 | 686.00 | 696.80 | 669.00 | 671.80 | 667.82 | 102,024 |
| May 31, 2024 | 695.05 | 697.30 | 675.50 | 678.20 | 674.19 | 129,290 |
| May 30, 2024 | 705.00 | 705.00 | 694.00 | 698.30 | 694.17 | 33,101 |
| May 29, 2024 | 703.35 | 707.95 | 699.00 | 704.30 | 700.13 | 32,513 |
| May 28, 2024 | 704.50 | 717.75 | 699.50 | 712.15 | 707.94 | 139,701 |
| May 27, 2024 | 696.55 | 709.85 | 696.55 | 704.50 | 700.33 | 38,240 |
| May 24, 2024 | 708.05 | 711.50 | 696.30 | 701.75 | 697.60 | 38,801 |
| May 23, 2024 | 707.80 | 715.50 | 705.00 | 708.00 | 703.81 | 30,265 |
| May 22, 2024 | 716.00 | 716.00 | 705.25 | 711.25 | 707.04 | 24,395 |
| May 21, 2024 | 707.35 | 718.00 | 704.05 | 712.40 | 708.18 | 32,974 |
| May 17, 2024 | 695.15 | 722.00 | 694.10 | 720.35 | 716.09 | 76,424 |
| May 16, 2024 | 709.10 | 709.10 | 695.50 | 699.00 | 694.86 | 40,117 |
| May 15, 2024 | 714.00 | 714.95 | 702.20 | 704.35 | 700.18 | 18,467 |
| May 14, 2024 | 696.55 | 724.45 | 695.00 | 714.00 | 709.77 | 86,912 |
| May 13, 2024 | 703.55 | 704.35 | 690.05 | 696.00 | 691.88 | 36,532 |
| May 10, 2024 | 696.85 | 703.10 | 691.15 | 700.90 | 696.75 | 24,195 |
| May 9, 2024 | 709.05 | 713.00 | 687.05 | 693.35 | 689.25 | 29,939 |
| May 8, 2024 | 700.10 | 723.00 | 697.20 | 709.50 | 705.30 | 84,449 |
| May 7, 2024 | 710.00 | 710.00 | 697.90 | 703.10 | 698.94 | 37,090 |
| May 6, 2024 | 710.00 | 713.00 | 705.05 | 708.05 | 703.86 | 60,145 |
| May 3, 2024 | 711.00 | 711.00 | 693.50 | 700.60 | 696.45 | 487,699 |
| May 2, 2024 | 709.00 | 712.65 | 700.45 | 707.40 | 703.21 | 66,781 |
| Apr 30, 2024 | 704.10 | 715.00 | 698.45 | 702.50 | 698.34 | 253,227 |
| Apr 29, 2024 | 708.00 | 717.75 | 697.50 | 700.55 | 696.40 | 35,611 |
| Apr 26, 2024 | 700.75 | 701.95 | 694.05 | 696.60 | 692.48 | 35,753 |
| Apr 25, 2024 | 702.95 | 707.00 | 698.00 | 699.40 | 695.26 | 45,063 |
| Apr 24, 2024 | 700.00 | 712.00 | 697.90 | 705.55 | 701.37 | 33,479 |
| Apr 23, 2024 | 707.20 | 710.95 | 697.00 | 699.80 | 695.66 | 35,729 |
| Apr 22, 2024 | 697.30 | 708.95 | 695.60 | 703.65 | 699.49 | 58,502 |
| Apr 19, 2024 | 687.00 | 702.00 | 680.55 | 694.85 | 690.74 | 667,689 |
| Apr 18, 2024 | 702.00 | 702.00 | 684.00 | 686.15 | 682.09 | 86,935 |
| Apr 16, 2024 | 691.55 | 710.00 | 691.30 | 693.00 | 688.90 | 550,906 |
| Apr 15, 2024 | 695.00 | 703.95 | 690.00 | 697.65 | 693.52 | 33,278 |
| Apr 12, 2024 | 713.05 | 713.05 | 699.95 | 704.15 | 699.98 | 43,810 |
| Apr 10, 2024 | 710.00 | 712.80 | 702.00 | 709.20 | 705.00 | 44,897 |
| Apr 9, 2024 | 718.90 | 719.95 | 702.05 | 706.45 | 702.27 | 58,281 |
| Apr 8, 2024 | 700.00 | 718.95 | 691.75 | 714.30 | 710.07 | 152,117 |
| Apr 5, 2024 | 700.05 | 701.20 | 689.00 | 690.10 | 686.02 | 120,627 |
| Apr 4, 2024 | 710.95 | 720.00 | 698.20 | 699.60 | 695.46 | 68,053 |
| Apr 3, 2024 | 703.00 | 715.65 | 702.00 | 710.15 | 705.95 | 60,995 |
| Apr 2, 2024 | 690.00 | 705.00 | 689.95 | 702.50 | 698.34 | 36,639 |
| Apr 1, 2024 | 676.95 | 696.20 | 675.35 | 692.45 | 688.35 | 51,290 |
| Mar 28, 2024 | 671.35 | 679.00 | 667.00 | 671.30 | 667.33 | 81,871 |
| Mar 27, 2024 | 684.00 | 689.05 | 666.00 | 671.25 | 667.28 | 421,018 |
| Mar 26, 2024 | 699.80 | 699.80 | 682.35 | 683.10 | 679.06 | 75,437 |
| Mar 22, 2024 | 700.00 | 712.00 | 695.00 | 700.15 | 696.01 | 44,187 |
| Mar 21, 2024 | 696.95 | 707.00 | 693.10 | 702.95 | 698.79 | 26,639 |
| Mar 20, 2024 | 699.35 | 700.95 | 687.50 | 695.80 | 691.68 | 29,308 |
| Mar 19, 2024 | 700.05 | 700.75 | 692.85 | 695.90 | 691.78 | 34,056 |
| Mar 18, 2024 | 707.45 | 708.70 | 692.75 | 700.00 | 695.86 | 38,092 |
| Mar 15, 2024 | 701.00 | 710.70 | 695.00 | 697.00 | 692.88 | 57,831 |
| Mar 14, 2024 | 699.30 | 714.00 | 692.75 | 700.80 | 696.65 | 37,475 |
| Mar 13, 2024 | 709.45 | 709.45 | 695.05 | 699.30 | 695.16 | 62,778 |
| Mar 12, 2024 | 710.90 | 714.95 | 703.00 | 705.95 | 701.77 | 40,264 |
| Mar 11, 2024 | 729.95 | 729.95 | 702.00 | 707.35 | 703.16 | 41,856 |
| Mar 7, 2024 | 720.00 | 730.50 | 710.80 | 720.05 | 715.79 | 58,500 |
| Mar 6, 2024 | 737.30 | 737.30 | 711.10 | 715.65 | 711.41 | 50,720 |
| Mar 5, 2024 | 740.85 | 744.00 | 732.05 | 737.30 | 732.94 | 32,488 |
| Mar 4, 2024 | 740.00 | 748.00 | 736.00 | 737.15 | 732.79 | 34,790 |
| Mar 1, 2024 | 745.00 | 749.90 | 738.10 | 745.05 | 740.64 | 49,723 |
| Feb 29, 2024 | 739.55 | 762.00 | 736.75 | 747.95 | 743.52 | 76,803 |
| Feb 28, 2024 | 752.95 | 754.95 | 734.30 | 739.55 | 735.17 | 46,409 |
| Feb 27, 2024 | 768.05 | 768.05 | 750.50 | 751.75 | 747.30 | 40,554 |
| Feb 26, 2024 | 761.65 | 770.75 | 747.10 | 768.05 | 763.50 | 76,204 |
| Feb 23, 2024 | 745.25 | 765.45 | 745.00 | 759.20 | 754.71 | 34,403 |
| Feb 22, 2024 | 751.25 | 753.95 | 740.50 | 746.00 | 741.59 | 32,069 |
| Feb 21, 2024 | 757.50 | 762.00 | 749.05 | 752.00 | 747.55 | 26,998 |
| Feb 20, 2024 | 765.00 | 765.00 | 756.10 | 757.50 | 753.02 | 24,068 |
| Feb 19, 2024 | 763.70 | 767.40 | 760.05 | 763.40 | 758.88 | 19,537 |
| Feb 16, 2024 | 761.10 | 770.45 | 758.20 | 763.70 | 759.18 | 26,242 |
| Feb 15, 2024 | 763.25 | 774.60 | 757.90 | 764.30 | 759.78 | 25,278 |
| Feb 14, 2024 | 767.95 | 777.35 | 759.85 | 763.25 | 758.73 | 25,420 |
| Feb 13, 2024 | 774.90 | 779.65 | 761.35 | 777.35 | 772.75 | 38,934 |
| Feb 12, 2024 | 763.95 | 779.25 | 758.75 | 769.70 | 765.15 | 69,238 |
| Feb 9, 2024 | 779.90 | 779.90 | 755.00 | 763.00 | 758.48 | 54,165 |
| Feb 8, 2024 | 788.05 | 790.50 | 776.00 | 778.80 | 774.19 | 40,753 |
| Feb 7, 2024 | 792.45 | 800.50 | 780.15 | 791.30 | 786.62 | 70,715 |
| Feb 6, 2024 | 786.00 | 807.00 | 776.30 | 788.60 | 783.93 | 319,176 |
| Feb 5, 2024 | 777.75 | 784.90 | 770.10 | 783.35 | 778.71 | 75,333 |
| Feb 2, 2024 | 774.00 | 785.00 | 765.10 | 777.65 | 773.05 | 52,675 |
| Feb 1, 2024 | 789.95 | 789.95 | 766.00 | 770.10 | 765.54 | 33,652 |
| Jan 31, 2024 | 784.00 | 792.00 | 777.00 | 787.05 | 782.39 | 75,532 |
| Jan 30, 2024 | 789.00 | 789.00 | 771.20 | 784.75 | 780.11 | 56,391 |
| Jan 29, 2024 | 778.55 | 785.95 | 764.05 | 782.90 | 778.27 | 53,837 |
| Jan 25, 2024 | 771.20 | 782.00 | 759.55 | 778.55 | 773.94 | 116,111 |
| Jan 24, 2024 | 755.00 | 778.00 | 752.10 | 773.20 | 768.62 | 41,410 |
| Jan 23, 2024 | 767.45 | 771.25 | 748.10 | 765.95 | 761.42 | 70,578 |
| Jan 19, 2024 | 774.95 | 788.00 | 765.30 | 780.10 | 775.48 | 71,947 |
| Jan 18, 2024 | 786.85 | 788.45 | 761.90 | 773.00 | 768.43 | 81,268 |
| Jan 17, 2024 | 781.05 | 797.80 | 771.55 | 787.85 | 783.19 | 201,249 |
| Jan 16, 2024 | 774.00 | 785.80 | 765.45 | 782.95 | 778.32 | 118,332 |
| Jan 15, 2024 | 770.00 | 776.00 | 758.60 | 773.65 | 769.07 | 124,414 |
| Jan 12, 2024 | 769.05 | 774.00 | 763.00 | 769.75 | 765.19 | 54,456 |
| Jan 11, 2024 | 759.10 | 769.95 | 753.90 | 765.75 | 761.22 | 95,118 |
| Jan 10, 2024 | 752.85 | 760.00 | 749.10 | 757.90 | 753.41 | 52,581 |
| Jan 9, 2024 | 755.00 | 761.05 | 744.30 | 749.15 | 744.72 | 63,094 |
| Jan 8, 2024 | 752.00 | 762.80 | 745.10 | 750.00 | 745.56 | 105,002 |
| Jan 5, 2024 | 742.00 | 753.95 | 740.20 | 751.80 | 747.35 | 94,804 |
| Jan 4, 2024 | 747.15 | 750.20 | 737.10 | 738.60 | 734.23 | 89,786 |
| Jan 3, 2024 | 744.90 | 750.20 | 741.00 | 747.15 | 742.73 | 37,200 |
| Jan 2, 2024 | 752.95 | 752.95 | 739.30 | 744.90 | 740.49 | 54,578 |
| Jan 1, 2024 | 741.30 | 749.60 | 740.05 | 746.90 | 742.48 | 53,318 |
| Dec 29, 2023 | 740.95 | 747.80 | 736.10 | 741.30 | 736.91 | 61,821 |
| Dec 28, 2023 | 748.00 | 748.95 | 737.00 | 740.95 | 736.57 | 113,830 |
| Dec 27, 2023 | 742.40 | 746.00 | 735.00 | 741.05 | 736.66 | 74,465 |
| Dec 26, 2023 | 743.40 | 749.00 | 739.00 | 742.25 | 737.86 | 40,472 |
| Dec 22, 2023 | 747.50 | 751.40 | 738.00 | 739.70 | 735.32 | 80,713 |
| Dec 21, 2023 | 745.00 | 751.35 | 738.00 | 747.40 | 742.98 | 51,498 |
| Dec 20, 2023 | 763.40 | 765.00 | 744.45 | 752.80 | 748.35 | 138,048 |
| Dec 19, 2023 | 752.85 | 762.90 | 748.05 | 759.60 | 755.10 | 163,778 |
| Dec 18, 2023 | 748.25 | 754.90 | 740.00 | 748.20 | 743.77 | 723,046 |
| Dec 15, 2023 | 760.00 | 760.00 | 747.00 | 751.00 | 746.56 | 81,630 |
| Dec 14, 2023 | 759.90 | 764.00 | 757.00 | 758.40 | 753.91 | 61,458 |
| Dec 13, 2023 | 766.05 | 770.20 | 758.75 | 759.85 | 755.35 | 50,297 |
| Dec 12, 2023 | 777.40 | 779.15 | 766.00 | 770.80 | 766.24 | 57,586 |
| Dec 11, 2023 | 765.00 | 779.70 | 761.20 | 773.50 | 768.92 | 69,970 |
| Dec 8, 2023 | 763.20 | 775.50 | 758.95 | 761.10 | 756.60 | 50,853 |
| Dec 7, 2023 | 764.00 | 767.00 | 762.00 | 764.60 | 760.08 | 38,771 |
| Dec 6, 2023 | 767.25 | 771.05 | 764.00 | 767.10 | 762.56 | 48,489 |
| Dec 5, 2023 | 781.05 | 781.80 | 764.35 | 767.20 | 762.66 | 81,322 |
| Dec 4, 2023 | 773.05 | 776.60 | 765.00 | 773.30 | 768.72 | 56,716 |
| Dec 1, 2023 | 776.75 | 777.95 | 767.00 | 770.10 | 765.54 | 39,016 |
| Nov 30, 2023 | 764.75 | 774.00 | 757.05 | 771.30 | 766.74 | 58,157 |
| Nov 29, 2023 | 767.45 | 767.45 | 755.15 | 760.90 | 756.40 | 111,029 |
| Nov 28, 2023 | 762.25 | 768.40 | 759.00 | 763.60 | 759.08 | 28,728 |
| Nov 24, 2023 | 770.00 | 777.45 | 759.50 | 761.60 | 757.09 | 43,962 |
| Nov 23, 2023 | 781.10 | 781.75 | 766.25 | 769.65 | 765.10 | 85,464 |
| Nov 22, 2023 | 782.00 | 787.90 | 772.70 | 781.10 | 776.48 | 51,896 |
| Nov 21, 2023 | 786.00 | 794.90 | 781.05 | 783.95 | 779.31 | 28,264 |
| Nov 20, 2023 | 787.50 | 791.60 | 780.10 | 790.05 | 785.37 | 25,898 |
| Nov 17, 2023 | 793.65 | 796.00 | 780.15 | 786.25 | 781.60 | 37,823 |
| Nov 16, 2023 | 784.50 | 798.90 | 784.50 | 793.65 | 788.95 | 38,820 |
| Nov 15, 2023 | 794.00 | 794.00 | 781.15 | 791.55 | 786.87 | 27,708 |