BSE - Delayed Quote INR
Vaibhav Global Limited (VAIBHAVGBL.BO)
At close: 3:51 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 8, 2024 | 291.00 | 293.95 | 285.05 | 290.10 | 290.10 | 23,241 |
| Nov 7, 2024 | 297.70 | 297.70 | 286.65 | 288.40 | 288.40 | 12,438 |
| Nov 6, 2024 | 288.95 | 293.00 | 286.05 | 291.80 | 291.80 | 12,073 |
| Nov 4, 2024 | 292.00 | 293.95 | 283.20 | 284.00 | 284.00 | 33,934 |
| Nov 1, 2024 | 300.00 | 301.70 | 290.00 | 293.05 | 293.05 | 11,882 |
| Oct 31, 2024 | 292.45 | 297.15 | 285.00 | 295.00 | 295.00 | 29,818 |
| Oct 29, 2024 | 283.50 | 293.50 | 282.15 | 287.95 | 287.95 | 25,106 |
| Oct 28, 2024 | 275.00 | 288.35 | 275.00 | 283.60 | 283.60 | 15,990 |
| Oct 25, 2024 | 283.00 | 285.30 | 272.00 | 274.10 | 274.10 | 16,774 |
| Oct 24, 2024 | 289.60 | 289.60 | 279.25 | 282.40 | 282.40 | 14,357 |
| Oct 23, 2024 | 277.05 | 285.95 | 272.00 | 283.00 | 283.00 | 24,864 |
| Oct 22, 2024 | 285.10 | 288.00 | 275.10 | 276.70 | 276.70 | 67,710 |
| Oct 21, 2024 | 290.05 | 295.50 | 285.30 | 285.85 | 285.85 | 36,812 |
| Oct 18, 2024 | 290.10 | 293.40 | 285.00 | 290.75 | 290.75 | 62,428 |
| Oct 17, 2024 | 299.00 | 299.95 | 293.00 | 293.80 | 293.80 | 45,253 |
| Oct 16, 2024 | 298.90 | 301.10 | 296.50 | 299.05 | 299.05 | 15,433 |
| Oct 15, 2024 | 301.90 | 302.35 | 297.95 | 298.70 | 298.70 | 27,166 |
| Oct 14, 2024 | 300.15 | 304.95 | 298.30 | 299.05 | 299.05 | 29,185 |
| Oct 11, 2024 | 306.10 | 306.10 | 299.45 | 300.85 | 300.85 | 7,329 |
| Oct 10, 2024 | 304.85 | 304.85 | 299.00 | 300.10 | 300.10 | 27,492 |
| Oct 9, 2024 | 306.35 | 306.35 | 299.45 | 300.20 | 300.20 | 31,447 |
| Oct 8, 2024 | 293.00 | 303.35 | 290.75 | 301.15 | 301.15 | 50,210 |
| Oct 7, 2024 | 300.05 | 302.95 | 290.95 | 292.65 | 292.65 | 30,766 |
| Oct 4, 2024 | 301.05 | 304.30 | 295.00 | 298.60 | 298.60 | 72,911 |
| Oct 3, 2024 | 300.05 | 305.80 | 300.05 | 301.10 | 301.10 | 94,231 |
| Oct 1, 2024 | 310.95 | 310.95 | 304.00 | 305.20 | 305.20 | 8,606 |
| Sep 30, 2024 | 301.50 | 312.65 | 301.50 | 311.20 | 311.20 | 25,400 |
| Sep 27, 2024 | 304.25 | 308.75 | 301.95 | 302.75 | 302.75 | 17,443 |
| Sep 26, 2024 | 310.35 | 310.50 | 302.80 | 304.25 | 304.25 | 69,465 |
| Sep 25, 2024 | 310.45 | 316.00 | 308.00 | 310.30 | 310.30 | 24,277 |
| Sep 24, 2024 | 311.30 | 314.80 | 307.00 | 310.15 | 310.15 | 15,937 |
| Sep 23, 2024 | 307.90 | 312.15 | 306.55 | 308.20 | 308.20 | 59,372 |
| Sep 20, 2024 | 308.60 | 313.45 | 304.50 | 306.65 | 306.65 | 53,832 |
| Sep 19, 2024 | 309.00 | 312.00 | 302.95 | 308.40 | 308.40 | 26,996 |
| Sep 18, 2024 | 314.45 | 314.45 | 306.80 | 308.80 | 308.80 | 45,169 |
| Sep 17, 2024 | 316.00 | 316.80 | 308.55 | 309.35 | 309.35 | 70,891 |
| Sep 16, 2024 | 317.00 | 321.90 | 313.20 | 315.05 | 315.05 | 84,883 |
| Sep 13, 2024 | 309.05 | 328.45 | 309.05 | 316.00 | 316.00 | 171,052 |
| Sep 12, 2024 | 313.05 | 313.05 | 305.25 | 309.05 | 309.05 | 11,568 |
| Sep 11, 2024 | 311.00 | 312.35 | 306.10 | 306.65 | 306.65 | 40,159 |
| Sep 10, 2024 | 312.65 | 316.20 | 308.50 | 310.80 | 310.80 | 49,395 |
| Sep 9, 2024 | 311.50 | 313.00 | 306.05 | 307.30 | 307.30 | 79,429 |
| Sep 6, 2024 | 322.90 | 322.90 | 310.95 | 311.95 | 311.95 | 21,703 |
| Sep 5, 2024 | 315.80 | 320.00 | 313.15 | 318.55 | 318.55 | 50,346 |
| Sep 4, 2024 | 308.05 | 324.00 | 308.05 | 317.00 | 317.00 | 207,315 |
| Sep 3, 2024 | 317.75 | 317.75 | 312.25 | 313.10 | 313.10 | 11,018 |
| Sep 2, 2024 | 321.35 | 323.00 | 313.25 | 314.25 | 314.25 | 20,404 |
| Aug 30, 2024 | 315.00 | 319.40 | 312.70 | 317.25 | 317.25 | 48,723 |
| Aug 29, 2024 | 324.25 | 324.25 | 311.00 | 314.65 | 314.65 | 31,283 |
| Aug 28, 2024 | 334.50 | 338.50 | 318.10 | 320.30 | 320.30 | 121,640 |
| Aug 26, 2024 | 337.20 | 339.15 | 329.90 | 331.00 | 331.00 | 83,847 |
| Aug 23, 2024 | 342.05 | 347.65 | 332.30 | 334.40 | 334.40 | 156,140 |
| Aug 22, 2024 | 330.15 | 343.15 | 330.15 | 341.40 | 341.40 | 222,089 |
| Aug 21, 2024 | 341.95 | 341.95 | 329.40 | 330.35 | 330.35 | 303,008 |
| Aug 20, 2024 | 301.45 | 344.65 | 299.45 | 340.95 | 340.95 | 571,434 |
| Aug 19, 2024 | 306.30 | 316.95 | 299.35 | 303.25 | 303.25 | 255,123 |
| Aug 16, 2024 | 297.60 | 317.25 | 297.60 | 305.45 | 305.45 | 38,215 |
| Aug 14, 2024 | 299.00 | 305.00 | 291.45 | 295.45 | 295.45 | 87,292 |
| Aug 13, 2024 | 307.00 | 307.00 | 293.75 | 296.60 | 296.60 | 42,650 |
| Aug 12, 2024 | 300.05 | 301.50 | 294.00 | 298.65 | 298.65 | 27,421 |
| Aug 9, 2024 | 1.50 Dividend | |||||
| Aug 9, 2024 | 305.70 | 309.00 | 294.30 | 299.55 | 299.55 | 66,451 |
| Aug 8, 2024 | 312.25 | 316.40 | 299.05 | 300.00 | 298.50 | 81,503 |
| Aug 7, 2024 | 312.70 | 312.75 | 306.30 | 310.20 | 308.65 | 50,609 |
| Aug 6, 2024 | 309.25 | 316.25 | 305.20 | 306.70 | 305.17 | 99,764 |
| Aug 5, 2024 | 320.05 | 323.20 | 305.05 | 307.90 | 306.36 | 135,734 |
| Aug 2, 2024 | 325.00 | 330.95 | 317.75 | 326.25 | 324.62 | 136,278 |
| Aug 1, 2024 | 349.90 | 352.75 | 337.00 | 340.30 | 338.60 | 165,225 |
| Jul 31, 2024 | 331.10 | 350.35 | 331.10 | 341.60 | 339.89 | 179,587 |
| Jul 30, 2024 | 332.00 | 338.75 | 330.10 | 331.15 | 329.49 | 19,585 |
| Jul 29, 2024 | 334.95 | 338.55 | 328.10 | 331.15 | 329.49 | 82,935 |
| Jul 26, 2024 | 336.95 | 342.00 | 329.40 | 334.25 | 332.58 | 18,752 |
| Jul 25, 2024 | 325.55 | 344.30 | 316.00 | 334.15 | 332.48 | 67,186 |
| Jul 24, 2024 | 318.05 | 325.25 | 316.00 | 319.35 | 317.75 | 57,381 |
| Jul 23, 2024 | 310.35 | 321.10 | 302.85 | 317.70 | 316.11 | 67,322 |
| Jul 22, 2024 | 314.95 | 314.95 | 305.05 | 310.40 | 308.85 | 18,564 |
| Jul 19, 2024 | 324.00 | 324.00 | 312.00 | 313.25 | 311.68 | 15,033 |
| Jul 18, 2024 | 325.30 | 326.50 | 320.50 | 321.90 | 320.29 | 40,787 |
| Jul 16, 2024 | 326.00 | 330.35 | 324.20 | 326.20 | 324.57 | 43,439 |
| Jul 15, 2024 | 328.80 | 329.90 | 323.40 | 328.30 | 326.66 | 12,845 |
| Jul 12, 2024 | 330.05 | 333.00 | 325.50 | 328.55 | 326.91 | 66,247 |
| Jul 11, 2024 | 325.55 | 331.55 | 320.30 | 326.65 | 325.02 | 68,446 |
| Jul 10, 2024 | 322.00 | 323.50 | 314.50 | 319.55 | 317.95 | 53,166 |
| Jul 9, 2024 | 325.20 | 326.70 | 319.30 | 321.45 | 319.84 | 22,239 |
| Jul 8, 2024 | 341.65 | 345.10 | 319.10 | 321.65 | 320.04 | 45,790 |
| Jul 5, 2024 | 325.05 | 340.45 | 318.80 | 337.05 | 335.36 | 149,524 |
| Jul 4, 2024 | 320.10 | 323.55 | 319.00 | 321.15 | 319.54 | 9,466 |
| Jul 3, 2024 | 327.55 | 329.30 | 318.50 | 321.30 | 319.69 | 62,154 |
| Jul 2, 2024 | 337.55 | 337.55 | 325.10 | 326.35 | 324.72 | 25,782 |
| Jul 1, 2024 | 312.10 | 341.65 | 310.80 | 331.60 | 329.94 | 251,493 |
| Jun 28, 2024 | 1.50 Dividend | |||||
| Jun 28, 2024 | 310.55 | 314.90 | 306.45 | 308.70 | 307.16 | 38,567 |
| Jun 27, 2024 | 315.00 | 316.35 | 307.70 | 312.30 | 309.25 | 16,209 |
| Jun 26, 2024 | 322.00 | 322.40 | 311.45 | 312.95 | 309.89 | 68,147 |
| Jun 25, 2024 | 324.05 | 325.80 | 319.15 | 322.20 | 319.05 | 14,289 |
| Jun 24, 2024 | 331.85 | 331.85 | 320.15 | 322.75 | 319.59 | 42,574 |
| Jun 21, 2024 | 331.00 | 338.65 | 327.05 | 329.70 | 326.48 | 63,017 |
| Jun 20, 2024 | 332.15 | 332.15 | 322.65 | 326.35 | 323.16 | 9,230 |
| Jun 19, 2024 | 330.75 | 330.75 | 321.25 | 325.60 | 322.42 | 15,756 |
| Jun 18, 2024 | 333.00 | 337.00 | 328.00 | 329.70 | 326.48 | 41,336 |
| Jun 14, 2024 | 331.95 | 334.65 | 327.00 | 332.25 | 329.00 | 8,862 |
| Jun 13, 2024 | 328.00 | 329.50 | 324.95 | 327.95 | 324.74 | 42,221 |
| Jun 12, 2024 | 322.10 | 328.95 | 321.80 | 325.40 | 322.22 | 48,770 |
| Jun 11, 2024 | 328.20 | 328.20 | 319.30 | 322.10 | 318.95 | 9,529 |
| Jun 10, 2024 | 320.15 | 324.20 | 316.30 | 321.95 | 318.80 | 16,473 |
| Jun 7, 2024 | 314.95 | 319.15 | 308.05 | 316.70 | 313.60 | 13,043 |
| Jun 6, 2024 | 311.95 | 314.55 | 298.60 | 308.95 | 305.93 | 77,643 |
| Jun 5, 2024 | 290.00 | 295.95 | 281.80 | 294.60 | 291.72 | 35,337 |
| Jun 4, 2024 | 333.95 | 333.95 | 263.05 | 277.25 | 274.54 | 318,537 |
| Jun 3, 2024 | 341.25 | 344.60 | 326.45 | 328.80 | 325.58 | 24,849 |
| May 31, 2024 | 341.95 | 344.45 | 333.35 | 337.60 | 334.30 | 28,020 |
| May 30, 2024 | 342.25 | 343.95 | 334.20 | 339.70 | 336.38 | 92,367 |
| May 29, 2024 | 350.10 | 356.30 | 342.00 | 347.65 | 344.25 | 21,364 |
| May 28, 2024 | 363.90 | 363.90 | 350.25 | 353.25 | 349.80 | 52,549 |
| May 27, 2024 | 374.85 | 375.80 | 359.15 | 362.00 | 358.46 | 26,125 |
| May 24, 2024 | 374.85 | 379.80 | 368.00 | 371.00 | 367.37 | 26,583 |
| May 23, 2024 | 382.05 | 394.00 | 382.05 | 389.90 | 386.09 | 55,816 |
| May 22, 2024 | 387.55 | 388.30 | 375.25 | 386.40 | 382.62 | 38,775 |
| May 21, 2024 | 382.05 | 383.30 | 377.20 | 379.95 | 376.23 | 9,890 |
| May 17, 2024 | 376.70 | 385.00 | 373.65 | 382.25 | 378.51 | 12,914 |
| May 16, 2024 | 367.95 | 374.90 | 366.90 | 372.65 | 369.01 | 32,973 |
| May 15, 2024 | 377.45 | 377.70 | 360.10 | 363.40 | 359.85 | 52,898 |
| May 14, 2024 | 375.00 | 379.70 | 370.00 | 371.30 | 367.67 | 24,846 |
| May 13, 2024 | 367.05 | 373.00 | 357.00 | 371.35 | 367.72 | 60,433 |
| May 10, 2024 | 376.00 | 379.25 | 365.40 | 367.05 | 363.46 | 36,779 |
| May 9, 2024 | 399.00 | 399.00 | 373.90 | 376.80 | 373.12 | 13,983 |
| May 8, 2024 | 385.95 | 395.45 | 382.90 | 391.20 | 387.37 | 30,138 |
| May 7, 2024 | 396.50 | 396.50 | 383.00 | 387.55 | 383.76 | 35,886 |
| May 6, 2024 | 404.00 | 405.15 | 388.30 | 394.80 | 390.94 | 26,780 |
| May 3, 2024 | 413.25 | 418.00 | 397.05 | 401.50 | 397.57 | 32,531 |
| May 2, 2024 | 415.45 | 423.55 | 410.05 | 412.55 | 408.52 | 21,843 |
| Apr 30, 2024 | 425.75 | 426.85 | 413.70 | 415.10 | 411.04 | 80,309 |
| Apr 29, 2024 | 405.40 | 437.90 | 404.80 | 425.60 | 421.44 | 207,800 |
| Apr 26, 2024 | 406.20 | 406.95 | 395.50 | 400.20 | 396.29 | 20,777 |
| Apr 25, 2024 | 409.25 | 415.35 | 400.15 | 401.55 | 397.62 | 67,937 |
| Apr 24, 2024 | 389.95 | 415.05 | 381.15 | 408.10 | 404.11 | 71,062 |
| Apr 23, 2024 | 381.55 | 383.45 | 373.70 | 378.95 | 375.24 | 57,323 |
| Apr 22, 2024 | 365.75 | 382.00 | 365.50 | 380.25 | 376.53 | 69,797 |
| Apr 19, 2024 | 372.90 | 377.50 | 367.50 | 375.85 | 372.17 | 15,963 |
| Apr 18, 2024 | 366.05 | 388.00 | 366.05 | 379.20 | 375.49 | 117,464 |
| Apr 16, 2024 | 357.90 | 374.40 | 355.00 | 367.50 | 363.91 | 38,230 |
| Apr 15, 2024 | 361.25 | 364.90 | 354.15 | 358.85 | 355.34 | 14,359 |
| Apr 12, 2024 | 379.95 | 379.95 | 367.05 | 368.75 | 365.14 | 9,805 |
| Apr 10, 2024 | 381.65 | 381.95 | 372.70 | 374.10 | 370.44 | 39,234 |
| Apr 9, 2024 | 390.40 | 391.70 | 379.10 | 381.55 | 377.82 | 13,249 |
| Apr 8, 2024 | 394.95 | 397.15 | 385.80 | 387.45 | 383.66 | 39,070 |
| Apr 5, 2024 | 397.00 | 397.45 | 388.30 | 391.60 | 387.77 | 15,984 |
| Apr 4, 2024 | 392.95 | 399.00 | 392.95 | 396.70 | 392.82 | 47,635 |
| Apr 3, 2024 | 388.95 | 405.00 | 386.60 | 389.45 | 385.64 | 94,887 |
| Apr 2, 2024 | 379.35 | 388.95 | 378.50 | 386.50 | 382.72 | 16,421 |
| Apr 1, 2024 | 366.55 | 382.65 | 366.55 | 375.60 | 371.93 | 51,544 |
| Mar 28, 2024 | 370.85 | 375.70 | 361.55 | 364.65 | 361.08 | 72,454 |
| Mar 27, 2024 | 367.85 | 380.85 | 363.80 | 370.55 | 366.93 | 59,881 |
| Mar 26, 2024 | 370.55 | 379.95 | 365.95 | 367.85 | 364.25 | 53,133 |
| Mar 22, 2024 | 370.80 | 386.95 | 370.00 | 378.40 | 374.70 | 26,145 |
| Mar 21, 2024 | 369.70 | 375.55 | 363.65 | 371.25 | 367.62 | 21,612 |
| Mar 20, 2024 | 369.15 | 372.45 | 353.00 | 357.50 | 354.00 | 73,994 |
| Mar 19, 2024 | 375.00 | 378.45 | 366.95 | 369.20 | 365.59 | 58,107 |
| Mar 18, 2024 | 375.00 | 381.75 | 369.40 | 376.55 | 372.87 | 43,890 |
| Mar 15, 2024 | 375.95 | 388.25 | 371.00 | 374.10 | 370.44 | 98,782 |
| Mar 14, 2024 | 358.00 | 381.00 | 355.65 | 378.15 | 374.45 | 93,312 |
| Mar 13, 2024 | 395.00 | 397.60 | 354.50 | 359.55 | 356.03 | 169,412 |
| Mar 12, 2024 | 403.45 | 407.05 | 390.00 | 391.05 | 387.23 | 79,297 |
| Mar 11, 2024 | 433.90 | 433.90 | 400.00 | 403.55 | 399.60 | 21,564 |
| Mar 7, 2024 | 415.55 | 427.15 | 415.55 | 422.80 | 418.67 | 18,755 |
| Mar 6, 2024 | 420.60 | 428.10 | 411.00 | 415.35 | 411.29 | 64,540 |
| Mar 5, 2024 | 438.90 | 438.90 | 421.15 | 423.40 | 419.26 | 42,448 |
| Mar 4, 2024 | 439.80 | 442.95 | 428.25 | 435.25 | 430.99 | 14,949 |
| Mar 1, 2024 | 425.05 | 435.00 | 425.00 | 428.25 | 424.06 | 44,220 |
| Feb 29, 2024 | 421.20 | 427.00 | 415.00 | 422.55 | 418.42 | 56,973 |
| Feb 28, 2024 | 437.05 | 442.75 | 415.00 | 421.20 | 417.08 | 72,270 |
| Feb 27, 2024 | 452.00 | 452.15 | 435.00 | 438.15 | 433.87 | 13,148 |
| Feb 26, 2024 | 441.85 | 459.00 | 440.60 | 452.35 | 447.93 | 68,603 |
| Feb 23, 2024 | 444.15 | 455.00 | 437.95 | 440.95 | 436.64 | 17,153 |
| Feb 22, 2024 | 450.50 | 450.50 | 435.45 | 446.70 | 442.33 | 68,657 |
| Feb 21, 2024 | 458.05 | 476.15 | 448.70 | 451.00 | 446.59 | 23,412 |
| Feb 20, 2024 | 466.55 | 470.40 | 457.25 | 458.30 | 453.82 | 18,526 |
| Feb 19, 2024 | 477.60 | 479.70 | 465.00 | 466.55 | 461.99 | 57,081 |
| Feb 16, 2024 | 482.75 | 482.75 | 471.95 | 474.15 | 469.51 | 32,462 |
| Feb 15, 2024 | 486.40 | 486.85 | 469.40 | 473.45 | 468.82 | 61,617 |
| Feb 14, 2024 | 456.55 | 492.50 | 456.00 | 483.90 | 479.17 | 123,855 |
| Feb 13, 2024 | 430.60 | 467.00 | 425.00 | 464.90 | 460.35 | 41,973 |
| Feb 12, 2024 | 455.60 | 467.25 | 433.15 | 436.95 | 432.68 | 28,111 |
| Feb 9, 2024 | 469.65 | 471.65 | 449.00 | 458.20 | 453.72 | 104,656 |
| Feb 8, 2024 | 1.50 Dividend | |||||
| Feb 8, 2024 | 474.05 | 480.45 | 465.25 | 468.50 | 463.92 | 75,177 |
| Feb 7, 2024 | 494.00 | 498.50 | 471.00 | 475.05 | 468.92 | 17,954 |
| Feb 6, 2024 | 475.00 | 498.80 | 474.80 | 488.80 | 482.49 | 94,115 |
| Feb 5, 2024 | 477.25 | 487.50 | 468.75 | 472.65 | 466.55 | 40,729 |
| Feb 2, 2024 | 495.45 | 509.40 | 475.15 | 479.95 | 473.76 | 62,552 |
| Feb 1, 2024 | 501.90 | 509.85 | 489.70 | 491.25 | 484.91 | 54,057 |
| Jan 31, 2024 | 527.25 | 529.25 | 482.05 | 495.90 | 489.50 | 300,716 |
| Jan 30, 2024 | 528.70 | 543.05 | 517.00 | 521.60 | 514.87 | 171,117 |
| Jan 29, 2024 | 516.20 | 532.85 | 513.00 | 528.60 | 521.78 | 72,009 |
| Jan 25, 2024 | 520.15 | 524.00 | 504.30 | 514.20 | 507.56 | 142,896 |
| Jan 24, 2024 | 476.55 | 519.45 | 470.80 | 516.65 | 509.98 | 242,131 |
| Jan 23, 2024 | 512.15 | 518.00 | 469.05 | 476.65 | 470.50 | 93,480 |
| Jan 19, 2024 | 498.45 | 506.65 | 487.60 | 497.25 | 490.83 | 284,395 |
| Jan 17, 2024 | 425.00 | 460.05 | 417.85 | 448.75 | 442.96 | 343,885 |
| Jan 16, 2024 | 439.05 | 447.75 | 423.00 | 429.15 | 423.61 | 54,783 |
| Jan 15, 2024 | 435.45 | 445.05 | 429.70 | 438.95 | 433.29 | 160,178 |
| Jan 12, 2024 | 415.55 | 437.90 | 413.90 | 431.70 | 426.13 | 244,201 |
| Jan 11, 2024 | 399.15 | 418.00 | 398.85 | 410.10 | 404.81 | 53,454 |
| Jan 10, 2024 | 402.70 | 404.40 | 394.80 | 396.80 | 391.68 | 269,483 |
| Jan 9, 2024 | 416.95 | 416.95 | 397.95 | 399.25 | 394.10 | 26,009 |
| Jan 8, 2024 | 416.80 | 418.00 | 405.55 | 410.05 | 404.76 | 46,442 |
| Jan 5, 2024 | 421.50 | 427.00 | 409.00 | 413.15 | 407.82 | 80,368 |
| Jan 4, 2024 | 427.75 | 447.50 | 415.30 | 418.95 | 413.54 | 122,992 |
| Jan 3, 2024 | 408.85 | 442.30 | 402.95 | 431.00 | 425.44 | 251,741 |
| Jan 2, 2024 | 394.95 | 408.85 | 394.95 | 406.65 | 401.40 | 67,810 |
| Jan 1, 2024 | 394.15 | 397.40 | 393.00 | 394.95 | 389.85 | 9,714 |
| Dec 29, 2023 | 398.15 | 400.10 | 395.10 | 396.75 | 391.63 | 31,407 |
| Dec 28, 2023 | 409.95 | 409.95 | 396.40 | 398.20 | 393.06 | 9,416 |
| Dec 27, 2023 | 409.60 | 409.60 | 399.80 | 401.75 | 396.57 | 23,887 |
| Dec 26, 2023 | 412.85 | 412.85 | 400.90 | 406.05 | 400.81 | 10,870 |
| Dec 22, 2023 | 408.05 | 412.60 | 402.00 | 404.80 | 399.58 | 33,170 |
| Dec 21, 2023 | 390.00 | 408.40 | 388.35 | 407.95 | 402.69 | 15,436 |
| Dec 20, 2023 | 410.25 | 416.00 | 394.85 | 396.25 | 391.14 | 19,919 |
| Dec 19, 2023 | 415.40 | 416.95 | 408.80 | 410.40 | 405.10 | 14,595 |
| Dec 18, 2023 | 408.40 | 413.50 | 405.55 | 411.40 | 406.09 | 35,053 |
| Dec 15, 2023 | 410.00 | 416.65 | 402.65 | 405.85 | 400.61 | 47,542 |
| Dec 14, 2023 | 407.95 | 412.40 | 405.00 | 407.55 | 402.29 | 38,253 |
| Dec 13, 2023 | 393.05 | 425.85 | 393.05 | 404.45 | 399.23 | 220,898 |
| Dec 12, 2023 | 402.95 | 403.85 | 392.00 | 393.90 | 388.82 | 10,828 |
| Dec 11, 2023 | 406.40 | 406.40 | 397.10 | 399.80 | 394.64 | 4,379 |
| Dec 8, 2023 | 402.45 | 413.15 | 397.00 | 398.40 | 393.26 | 15,181 |
| Dec 7, 2023 | 407.05 | 410.50 | 397.95 | 399.00 | 393.85 | 58,099 |
| Dec 6, 2023 | 421.35 | 425.00 | 401.20 | 410.00 | 404.71 | 143,201 |
| Dec 5, 2023 | 429.85 | 433.05 | 419.55 | 420.80 | 415.37 | 44,195 |
| Dec 4, 2023 | 439.95 | 439.95 | 426.60 | 429.80 | 424.25 | 13,595 |
| Dec 1, 2023 | 433.00 | 454.65 | 428.00 | 432.00 | 426.42 | 117,716 |
| Nov 30, 2023 | 420.00 | 432.15 | 420.00 | 428.15 | 422.62 | 34,010 |
| Nov 29, 2023 | 423.95 | 423.95 | 417.70 | 419.90 | 414.48 | 15,904 |
| Nov 28, 2023 | 420.00 | 424.15 | 416.00 | 418.55 | 413.15 | 10,203 |
| Nov 24, 2023 | 424.05 | 426.70 | 417.95 | 418.70 | 413.30 | 9,110 |
| Nov 23, 2023 | 430.05 | 433.55 | 421.00 | 423.15 | 417.69 | 25,155 |
| Nov 22, 2023 | 434.75 | 441.10 | 427.30 | 429.85 | 424.30 | 50,283 |
| Nov 21, 2023 | 424.05 | 438.00 | 420.35 | 428.05 | 422.53 | 30,800 |
| Nov 20, 2023 | 419.20 | 426.85 | 413.10 | 417.55 | 412.16 | 6,390 |
| Nov 17, 2023 | 419.25 | 426.05 | 418.50 | 419.20 | 413.79 | 21,146 |
| Nov 16, 2023 | 425.95 | 436.00 | 421.45 | 422.95 | 417.49 | 20,870 |
| Nov 15, 2023 | 425.05 | 427.75 | 421.50 | 423.90 | 418.43 | 17,115 |
| Nov 13, 2023 | 415.00 | 425.10 | 415.00 | 419.05 | 413.64 | 4,598 |
| Nov 10, 2023 | 420.05 | 425.05 | 414.50 | 422.00 | 416.55 | 23,544 |
| Nov 9, 2023 | 425.75 | 442.00 | 422.25 | 425.15 | 419.66 | 9,758 |
| Nov 8, 2023 | 434.50 | 436.00 | 426.30 | 428.15 | 422.62 | 6,658 |