NSE - Delayed Quote INR
Jubilant Industries Limited (JUBLINDS.NS)
At close: October 25 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,725.00 | 1,725.00 | 1,624.35 | 1,633.50 | 1,633.50 | 27,211 |
| Oct 24, 2024 | 1,710.00 | 1,719.15 | 1,685.20 | 1,709.80 | 1,709.80 | 6,364 |
| Oct 23, 2024 | 1,690.00 | 1,709.95 | 1,654.40 | 1,699.00 | 1,699.00 | 4,349 |
| Oct 22, 2024 | 1,730.30 | 1,730.30 | 1,651.05 | 1,678.00 | 1,678.00 | 5,846 |
| Oct 21, 2024 | 1,700.00 | 1,729.90 | 1,677.00 | 1,698.05 | 1,698.05 | 4,074 |
| Oct 18, 2024 | 1,707.00 | 1,707.00 | 1,680.00 | 1,685.60 | 1,685.60 | 2,202 |
| Oct 17, 2024 | 1,699.95 | 1,699.95 | 1,699.95 | 1,699.95 | 1,699.95 | - |
| Oct 16, 2024 | 1,699.95 | 1,699.95 | 1,699.95 | 1,699.95 | 1,699.95 | - |
| Oct 15, 2024 | 1,744.00 | 1,745.10 | 1,675.25 | 1,699.95 | 1,699.95 | 7,542 |
| Oct 14, 2024 | 1,710.00 | 1,770.70 | 1,662.00 | 1,700.15 | 1,700.15 | 12,801 |
| Oct 11, 2024 | 1,721.00 | 1,721.00 | 1,653.90 | 1,687.65 | 1,687.65 | 5,799 |
| Oct 10, 2024 | 1,740.00 | 1,740.00 | 1,683.15 | 1,701.75 | 1,701.75 | 7,886 |
| Oct 9, 2024 | 1,715.00 | 1,748.65 | 1,707.55 | 1,717.15 | 1,717.15 | 10,615 |
| Oct 8, 2024 | 1,565.00 | 1,665.40 | 1,565.00 | 1,665.40 | 1,665.40 | 7,166 |
| Oct 7, 2024 | 1,744.00 | 1,744.00 | 1,578.25 | 1,586.10 | 1,586.10 | 14,221 |
| Oct 4, 2024 | 1,694.00 | 1,694.00 | 1,634.40 | 1,661.30 | 1,661.30 | 6,459 |
| Oct 3, 2024 | 1,615.00 | 1,690.00 | 1,582.10 | 1,642.20 | 1,642.20 | 12,628 |
| Oct 1, 2024 | 1,678.65 | 1,680.00 | 1,645.00 | 1,649.95 | 1,649.95 | 2,003 |
| Sep 30, 2024 | 1,698.00 | 1,698.00 | 1,650.00 | 1,662.75 | 1,662.75 | 3,224 |
| Sep 27, 2024 | 1,701.05 | 1,703.95 | 1,661.00 | 1,677.15 | 1,677.15 | 8,616 |
| Sep 26, 2024 | 1,721.00 | 1,721.00 | 1,685.00 | 1,695.45 | 1,695.45 | 2,066 |
| Sep 25, 2024 | 1,690.00 | 1,769.00 | 1,690.00 | 1,694.60 | 1,694.60 | 5,652 |
| Sep 24, 2024 | 1,760.00 | 1,763.95 | 1,707.00 | 1,717.60 | 1,717.60 | 4,059 |
| Sep 23, 2024 | 1,768.80 | 1,769.70 | 1,703.00 | 1,733.80 | 1,733.80 | 5,602 |
| Sep 20, 2024 | 1,718.95 | 1,772.90 | 1,685.80 | 1,752.25 | 1,752.25 | 7,702 |
| Sep 19, 2024 | 1,702.70 | 1,743.85 | 1,671.75 | 1,688.60 | 1,688.60 | 6,513 |
| Sep 18, 2024 | 1,755.00 | 1,755.00 | 1,700.00 | 1,702.65 | 1,702.65 | 5,458 |
| Sep 17, 2024 | 1,695.00 | 1,762.50 | 1,695.00 | 1,748.90 | 1,748.90 | 4,643 |
| Sep 16, 2024 | 1,792.90 | 1,792.90 | 1,693.05 | 1,709.70 | 1,709.70 | 16,732 |
| Sep 13, 2024 | 1,830.00 | 1,877.05 | 1,751.00 | 1,762.95 | 1,762.95 | 18,479 |
| Sep 12, 2024 | 1,788.00 | 1,853.75 | 1,767.20 | 1,839.75 | 1,839.75 | 18,137 |
| Sep 11, 2024 | 1,812.25 | 1,847.40 | 1,753.50 | 1,765.50 | 1,765.50 | 8,788 |
| Sep 10, 2024 | 1,947.00 | 1,947.00 | 1,805.00 | 1,810.40 | 1,810.40 | 18,497 |
| Sep 9, 2024 | 1,885.00 | 1,916.30 | 1,823.85 | 1,898.95 | 1,898.95 | 21,368 |
| Sep 6, 2024 | 1,830.95 | 1,867.65 | 1,778.75 | 1,867.40 | 1,867.40 | 30,677 |
| Sep 5, 2024 | 1,700.80 | 1,778.75 | 1,700.80 | 1,778.75 | 1,778.75 | 12,330 |
| Sep 4, 2024 | 1,679.90 | 1,713.95 | 1,659.95 | 1,694.05 | 1,694.05 | 7,387 |
| Sep 3, 2024 | 1,721.00 | 1,730.90 | 1,672.35 | 1,680.80 | 1,680.80 | 11,992 |
| Sep 2, 2024 | 1,725.00 | 1,803.75 | 1,662.05 | 1,716.00 | 1,716.00 | 24,402 |
| Aug 30, 2024 | 1,743.90 | 1,760.55 | 1,705.00 | 1,721.15 | 1,721.15 | 13,491 |
| Aug 29, 2024 | 1,764.80 | 1,764.80 | 1,696.15 | 1,730.90 | 1,730.90 | 8,205 |
| Aug 28, 2024 | 1,760.00 | 1,800.00 | 1,730.00 | 1,741.10 | 1,741.10 | 11,121 |
| Aug 27, 2024 | 1,726.25 | 1,776.05 | 1,690.90 | 1,754.20 | 1,754.20 | 30,229 |
| Aug 26, 2024 | 1,838.80 | 1,863.90 | 1,710.00 | 1,739.75 | 1,739.75 | 56,724 |
| Aug 23, 2024 | 1,692.95 | 1,777.55 | 1,692.95 | 1,775.15 | 1,775.15 | 19,707 |
| Aug 22, 2024 | 1,645.00 | 1,714.95 | 1,645.00 | 1,692.95 | 1,692.95 | 22,865 |
| Aug 21, 2024 | 1,695.00 | 1,695.00 | 1,622.60 | 1,633.30 | 1,633.30 | 19,216 |
| Aug 20, 2024 | 1,675.30 | 1,691.40 | 1,630.35 | 1,661.55 | 1,661.55 | 14,076 |
| Aug 19, 2024 | 1,659.40 | 1,730.25 | 1,639.85 | 1,673.00 | 1,673.00 | 49,897 |
| Aug 16, 2024 | 1,684.00 | 1,684.00 | 1,586.05 | 1,647.90 | 1,647.90 | 33,059 |
| Aug 14, 2024 | 1,657.80 | 1,657.80 | 1,578.00 | 1,631.95 | 1,631.95 | 131,338 |
| Aug 13, 2024 | 1,578.90 | 1,578.90 | 1,578.90 | 1,578.90 | 1,578.90 | 17,364 |
| Aug 12, 2024 | 1,569.00 | 1,569.00 | 1,475.00 | 1,503.75 | 1,503.75 | 63,355 |
| Aug 9, 2024 | 1,525.00 | 1,525.00 | 1,465.25 | 1,496.15 | 1,496.15 | 25,928 |
| Aug 8, 2024 | 1,471.40 | 1,545.30 | 1,463.25 | 1,505.10 | 1,505.10 | 17,087 |
| Aug 7, 2024 | 1,447.00 | 1,480.00 | 1,426.35 | 1,471.75 | 1,471.75 | 4,108 |
| Aug 6, 2024 | 1,446.40 | 1,484.40 | 1,419.00 | 1,422.40 | 1,422.40 | 3,893 |
| Aug 5, 2024 | 1,402.00 | 1,455.00 | 1,402.00 | 1,446.50 | 1,446.50 | 9,709 |
| Aug 2, 2024 | 1,503.00 | 1,503.00 | 1,423.20 | 1,455.90 | 1,455.90 | 19,656 |
| Aug 1, 2024 | 1,475.65 | 1,515.00 | 1,475.65 | 1,498.10 | 1,498.10 | 4,095 |
| Jul 31, 2024 | 1,509.00 | 1,517.05 | 1,445.00 | 1,475.65 | 1,475.65 | 19,122 |
| Jul 30, 2024 | 1,515.45 | 1,534.40 | 1,480.00 | 1,485.80 | 1,485.80 | 7,095 |
| Jul 29, 2024 | 1,574.90 | 1,574.90 | 1,477.15 | 1,509.75 | 1,509.75 | 7,877 |
| Jul 26, 2024 | 1,555.00 | 1,555.00 | 1,514.40 | 1,533.85 | 1,533.85 | 4,508 |
| Jul 25, 2024 | 1,529.00 | 1,594.40 | 1,518.50 | 1,524.90 | 1,524.90 | 8,213 |
| Jul 24, 2024 | 1,499.00 | 1,529.35 | 1,499.00 | 1,518.50 | 1,518.50 | 2,267 |
| Jul 23, 2024 | 1,490.00 | 1,523.80 | 1,443.05 | 1,506.60 | 1,506.60 | 7,876 |
| Jul 22, 2024 | 1,450.00 | 1,523.80 | 1,434.95 | 1,474.75 | 1,474.75 | 3,647 |
| Jul 19, 2024 | 1,505.00 | 1,508.75 | 1,455.00 | 1,464.40 | 1,464.40 | 3,816 |
| Jul 18, 2024 | 1,529.95 | 1,530.00 | 1,474.30 | 1,490.15 | 1,490.15 | 6,335 |
| Jul 16, 2024 | 1,522.70 | 1,530.00 | 1,485.00 | 1,516.15 | 1,516.15 | 4,940 |
| Jul 15, 2024 | 1,549.95 | 1,589.90 | 1,475.50 | 1,511.20 | 1,511.20 | 14,953 |
| Jul 12, 2024 | 1,485.00 | 1,525.85 | 1,466.95 | 1,525.85 | 1,525.85 | 9,702 |
| Jul 11, 2024 | 1,521.00 | 1,521.00 | 1,445.00 | 1,453.20 | 1,453.20 | 15,369 |
| Jul 10, 2024 | 1,531.00 | 1,535.00 | 1,450.35 | 1,494.50 | 1,494.50 | 16,361 |
| Jul 9, 2024 | 1,616.00 | 1,635.65 | 1,518.65 | 1,526.65 | 1,526.65 | 13,601 |
| Jul 8, 2024 | 1,600.50 | 1,616.30 | 1,575.00 | 1,598.55 | 1,598.55 | 4,754 |
| Jul 5, 2024 | 1,600.00 | 1,614.65 | 1,575.00 | 1,595.95 | 1,595.95 | 6,588 |
| Jul 4, 2024 | 1,590.00 | 1,651.45 | 1,578.60 | 1,591.10 | 1,591.10 | 15,001 |
| Jul 3, 2024 | 1,612.00 | 1,640.00 | 1,570.65 | 1,593.30 | 1,593.30 | 9,186 |
| Jul 2, 2024 | 1,611.65 | 1,642.15 | 1,609.00 | 1,611.20 | 1,611.20 | 4,846 |
| Jul 1, 2024 | 1,614.00 | 1,680.00 | 1,610.00 | 1,623.70 | 1,623.70 | 11,348 |
| Jun 28, 2024 | 1,585.05 | 1,669.40 | 1,584.05 | 1,614.00 | 1,614.00 | 11,913 |
| Jun 27, 2024 | 1,712.00 | 1,717.75 | 1,627.65 | 1,634.30 | 1,634.30 | 41,590 |
| Jun 26, 2024 | 1,783.05 | 1,783.05 | 1,675.55 | 1,713.30 | 1,713.30 | 51,595 |
| Jun 25, 2024 | 1,684.95 | 1,698.15 | 1,665.45 | 1,698.15 | 1,698.15 | 29,469 |
| Jun 24, 2024 | 1,564.00 | 1,617.30 | 1,511.00 | 1,617.30 | 1,617.30 | 11,095 |
| Jun 21, 2024 | 1,587.95 | 1,587.95 | 1,522.00 | 1,540.30 | 1,540.30 | 7,579 |
| Jun 20, 2024 | 1,615.00 | 1,615.00 | 1,531.00 | 1,566.30 | 1,566.30 | 14,467 |
| Jun 19, 2024 | 1,598.95 | 1,650.00 | 1,540.00 | 1,599.25 | 1,599.25 | 25,470 |
| Jun 18, 2024 | 1,655.05 | 1,655.05 | 1,535.00 | 1,586.15 | 1,586.15 | 75,127 |
| Jun 14, 2024 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 1,576.25 | 4,554 |
| Jun 13, 2024 | 1,501.20 | 1,501.20 | 1,501.20 | 1,501.20 | 1,501.20 | 8,257 |
| Jun 12, 2024 | 1,375.00 | 1,429.75 | 1,366.30 | 1,429.75 | 1,429.75 | 20,513 |
| Jun 11, 2024 | 1,389.90 | 1,395.65 | 1,305.00 | 1,361.70 | 1,361.70 | 49,646 |
| Jun 10, 2024 | 1,300.00 | 1,329.20 | 1,260.00 | 1,329.20 | 1,329.20 | 11,457 |
| Jun 7, 2024 | 1,339.00 | 1,339.00 | 1,243.55 | 1,265.95 | 1,265.95 | 16,941 |
| Jun 6, 2024 | 1,280.00 | 1,332.60 | 1,264.35 | 1,308.65 | 1,308.65 | 34,602 |
| Jun 5, 2024 | 1,208.00 | 1,269.15 | 1,159.10 | 1,269.15 | 1,269.15 | 23,948 |
| Jun 4, 2024 | 1,261.60 | 1,261.60 | 1,208.75 | 1,208.75 | 1,208.75 | 27,697 |
| Jun 3, 2024 | 1,344.20 | 1,344.20 | 1,250.00 | 1,272.35 | 1,272.35 | 65,283 |
| May 31, 2024 | 1,280.20 | 1,280.20 | 1,280.20 | 1,280.20 | 1,280.20 | 7,974 |
| May 30, 2024 | 1,219.25 | 1,219.25 | 1,219.25 | 1,219.25 | 1,219.25 | 5,873 |
| May 29, 2024 | 1,161.20 | 1,161.20 | 1,161.20 | 1,161.20 | 1,161.20 | 3,188 |
| May 28, 2024 | 1,094.90 | 1,105.95 | 1,072.05 | 1,105.95 | 1,105.95 | 10,085 |
| May 27, 2024 | 1,066.20 | 1,096.70 | 1,035.55 | 1,053.30 | 1,053.30 | 9,997 |
| May 24, 2024 | 1,125.55 | 1,134.15 | 1,053.00 | 1,068.15 | 1,068.15 | 15,619 |
| May 23, 2024 | 1,150.00 | 1,155.95 | 1,100.00 | 1,105.30 | 1,105.30 | 12,774 |
| May 22, 2024 | 1,190.00 | 1,190.00 | 1,098.60 | 1,126.50 | 1,126.50 | 15,063 |
| May 21, 2024 | 1,110.95 | 1,158.20 | 1,110.95 | 1,156.40 | 1,156.40 | 21,517 |
| May 17, 2024 | 1,139.95 | 1,142.00 | 1,100.00 | 1,120.20 | 1,120.20 | 4,584 |
| May 16, 2024 | 1,080.00 | 1,113.95 | 1,045.00 | 1,110.55 | 1,110.55 | 4,796 |
| May 15, 2024 | 1,084.95 | 1,084.95 | 1,040.00 | 1,060.95 | 1,060.95 | 3,779 |
| May 14, 2024 | 1,058.95 | 1,078.45 | 1,042.00 | 1,065.00 | 1,065.00 | 4,528 |
| May 13, 2024 | 1,075.70 | 1,075.70 | 1,026.10 | 1,041.00 | 1,041.00 | 3,473 |
| May 10, 2024 | 1,113.75 | 1,122.50 | 1,061.35 | 1,075.70 | 1,075.70 | 4,927 |
| May 9, 2024 | 1,110.05 | 1,164.50 | 1,080.80 | 1,113.90 | 1,113.90 | 21,782 |
| May 8, 2024 | 1,061.00 | 1,125.00 | 1,028.45 | 1,109.05 | 1,109.05 | 21,636 |
| May 7, 2024 | 1,149.95 | 1,149.95 | 1,082.55 | 1,082.55 | 1,082.55 | 8,306 |
| May 6, 2024 | 1,140.50 | 1,160.00 | 1,130.00 | 1,139.50 | 1,139.50 | 3,623 |
| May 3, 2024 | 1,194.95 | 1,195.00 | 1,136.55 | 1,143.25 | 1,143.25 | 10,724 |
| May 2, 2024 | 1,197.25 | 1,200.00 | 1,155.00 | 1,170.45 | 1,170.45 | 10,294 |
| Apr 30, 2024 | 1,184.30 | 1,189.45 | 1,121.00 | 1,157.30 | 1,157.30 | 12,217 |
| Apr 29, 2024 | 1,175.25 | 1,208.00 | 1,142.00 | 1,167.25 | 1,167.25 | 11,571 |
| Apr 26, 2024 | 1,187.00 | 1,214.95 | 1,140.20 | 1,184.50 | 1,184.50 | 9,493 |
| Apr 25, 2024 | 1,229.95 | 1,230.00 | 1,192.00 | 1,199.15 | 1,199.15 | 7,190 |
| Apr 24, 2024 | 1,180.00 | 1,224.40 | 1,162.85 | 1,213.40 | 1,213.40 | 13,051 |
| Apr 23, 2024 | 1,145.00 | 1,181.60 | 1,145.00 | 1,166.10 | 1,166.10 | 7,479 |
| Apr 22, 2024 | 1,195.00 | 1,196.30 | 1,142.25 | 1,166.10 | 1,166.10 | 11,235 |
| Apr 19, 2024 | 1,221.00 | 1,235.95 | 1,174.00 | 1,181.60 | 1,181.60 | 15,376 |
| Apr 18, 2024 | 1,217.95 | 1,237.25 | 1,180.90 | 1,235.15 | 1,235.15 | 19,421 |
| Apr 16, 2024 | 1,153.90 | 1,189.95 | 1,153.90 | 1,178.35 | 1,178.35 | 6,916 |
| Apr 15, 2024 | 1,141.00 | 1,228.30 | 1,141.00 | 1,183.50 | 1,183.50 | 15,912 |
| Apr 12, 2024 | 1,198.70 | 1,200.00 | 1,160.00 | 1,187.05 | 1,187.05 | 12,065 |
| Apr 10, 2024 | 1,219.80 | 1,219.80 | 1,163.45 | 1,184.50 | 1,184.50 | 11,572 |
| Apr 9, 2024 | 1,223.15 | 1,264.55 | 1,183.00 | 1,196.85 | 1,196.85 | 18,907 |
| Apr 8, 2024 | 1,310.10 | 1,345.45 | 1,234.00 | 1,244.80 | 1,244.80 | 22,252 |
| Apr 5, 2024 | 1,288.65 | 1,339.00 | 1,259.60 | 1,298.95 | 1,298.95 | 20,687 |
| Apr 4, 2024 | 1,220.00 | 1,288.65 | 1,220.00 | 1,288.65 | 1,288.65 | 10,810 |
| Apr 3, 2024 | 1,220.00 | 1,252.45 | 1,182.60 | 1,227.30 | 1,227.30 | 15,491 |
| Apr 2, 2024 | 1,275.00 | 1,284.95 | 1,215.15 | 1,226.60 | 1,226.60 | 10,716 |
| Apr 1, 2024 | 1,173.05 | 1,231.70 | 1,172.85 | 1,231.70 | 1,231.70 | 9,369 |
| Mar 28, 2024 | 1,142.40 | 1,214.00 | 1,142.40 | 1,173.05 | 1,173.05 | 7,658 |
| Mar 27, 2024 | 1,199.00 | 1,200.95 | 1,158.25 | 1,173.05 | 1,173.05 | 19,098 |
| Mar 26, 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,175.10 | 1,175.10 | 14,714 |
| Mar 22, 2024 | 1,279.00 | 1,280.00 | 1,211.25 | 1,219.35 | 1,219.35 | 21,679 |
| Mar 21, 2024 | 1,250.00 | 1,274.25 | 1,217.20 | 1,274.25 | 1,274.25 | 19,397 |
| Mar 20, 2024 | 1,300.00 | 1,329.95 | 1,212.70 | 1,213.60 | 1,213.60 | 27,810 |
| Mar 19, 2024 | 1,219.95 | 1,276.50 | 1,219.95 | 1,276.50 | 1,276.50 | 11,005 |
| Mar 18, 2024 | 1,170.00 | 1,215.75 | 1,169.90 | 1,215.75 | 1,215.75 | 8,577 |
| Mar 15, 2024 | 1,155.20 | 1,209.25 | 1,132.95 | 1,157.90 | 1,157.90 | 17,469 |
| Mar 14, 2024 | 1,148.00 | 1,199.85 | 1,148.00 | 1,153.45 | 1,153.45 | 38,660 |
| Mar 13, 2024 | 1,251.00 | 1,286.00 | 1,208.40 | 1,208.40 | 1,208.40 | 8,606 |
| Mar 12, 2024 | 1,338.95 | 1,379.95 | 1,272.00 | 1,272.00 | 1,272.00 | 20,468 |
| Mar 11, 2024 | 1,410.05 | 1,414.95 | 1,335.70 | 1,338.95 | 1,338.95 | 27,251 |
| Mar 7, 2024 | 1,392.10 | 1,440.05 | 1,365.65 | 1,406.00 | 1,406.00 | 18,819 |
| Mar 6, 2024 | 1,394.00 | 1,439.00 | 1,316.95 | 1,416.45 | 1,416.45 | 37,874 |
| Mar 5, 2024 | 1,358.05 | 1,425.00 | 1,341.10 | 1,386.25 | 1,386.25 | 28,688 |
| Mar 4, 2024 | 1,429.95 | 1,460.00 | 1,353.65 | 1,362.35 | 1,362.35 | 60,895 |
| Mar 1, 2024 | 1,310.00 | 1,357.05 | 1,308.25 | 1,357.05 | 1,357.05 | 21,388 |
| Feb 29, 2024 | 1,250.55 | 1,329.00 | 1,230.25 | 1,292.45 | 1,292.45 | 70,617 |
| Feb 28, 2024 | 1,350.00 | 1,359.95 | 1,295.00 | 1,295.00 | 1,295.00 | 65,617 |
| Feb 27, 2024 | 1,363.15 | 1,363.15 | 1,300.00 | 1,363.15 | 1,363.15 | 276,949 |
| Feb 26, 2024 | 1,298.25 | 1,298.25 | 1,298.25 | 1,298.25 | 1,298.25 | 29,445 |
| Feb 23, 2024 | 1,236.45 | 1,236.45 | 1,236.45 | 1,236.45 | 1,236.45 | 8,429 |
| Feb 22, 2024 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 14,606 |
| Feb 21, 2024 | 1,012.00 | 1,121.55 | 1,011.05 | 1,121.55 | 1,121.55 | 112,901 |
| Feb 20, 2024 | 992.10 | 1,025.00 | 978.15 | 1,019.60 | 1,019.60 | 57,886 |
| Feb 19, 2024 | 937.85 | 1,017.00 | 937.00 | 989.25 | 989.25 | 113,631 |
| Feb 16, 2024 | 921.00 | 953.60 | 901.00 | 936.25 | 936.25 | 87,169 |
| Feb 15, 2024 | 900.55 | 954.00 | 873.00 | 931.30 | 931.30 | 717,252 |
| Feb 14, 2024 | 722.05 | 875.90 | 706.50 | 875.90 | 875.90 | 482,583 |
| Feb 13, 2024 | 760.00 | 767.80 | 700.05 | 729.95 | 729.95 | 366,570 |
| Feb 12, 2024 | 592.00 | 722.15 | 590.00 | 722.15 | 722.15 | 856,347 |
| Feb 9, 2024 | 610.00 | 617.95 | 594.00 | 601.80 | 601.80 | 14,680 |
| Feb 8, 2024 | 615.60 | 623.00 | 605.55 | 613.30 | 613.30 | 16,326 |
| Feb 7, 2024 | 615.10 | 620.75 | 611.40 | 615.55 | 615.55 | 13,970 |
| Feb 6, 2024 | 610.00 | 622.45 | 610.00 | 618.65 | 618.65 | 11,960 |
| Feb 5, 2024 | 621.80 | 631.00 | 606.20 | 610.40 | 610.40 | 24,377 |
| Feb 2, 2024 | 615.75 | 624.50 | 607.30 | 615.75 | 615.75 | 23,032 |
| Feb 1, 2024 | 610.00 | 619.00 | 602.60 | 609.80 | 609.80 | 14,280 |
| Jan 31, 2024 | 574.95 | 610.00 | 574.95 | 608.30 | 608.30 | 38,941 |
| Jan 30, 2024 | 574.95 | 588.00 | 574.95 | 576.65 | 576.65 | 7,441 |
| Jan 29, 2024 | 581.10 | 581.10 | 570.55 | 574.90 | 574.90 | 8,025 |
| Jan 25, 2024 | 583.40 | 585.00 | 573.45 | 576.50 | 576.50 | 4,242 |
| Jan 24, 2024 | 579.00 | 586.85 | 574.75 | 579.15 | 579.15 | 7,955 |
| Jan 23, 2024 | 578.00 | 584.15 | 568.20 | 574.70 | 574.70 | 8,574 |
| Jan 19, 2024 | 584.00 | 589.55 | 577.00 | 579.85 | 579.85 | 11,148 |
| Jan 18, 2024 | 583.45 | 592.25 | 573.35 | 584.05 | 584.05 | 22,958 |
| Jan 17, 2024 | 578.30 | 591.90 | 576.00 | 577.45 | 577.45 | 16,075 |
| Jan 16, 2024 | 594.00 | 601.00 | 580.00 | 587.10 | 587.10 | 21,926 |
| Jan 15, 2024 | 597.50 | 606.45 | 594.00 | 594.45 | 594.45 | 25,500 |
| Jan 12, 2024 | 601.95 | 607.45 | 601.00 | 601.80 | 601.80 | 6,773 |
| Jan 11, 2024 | 603.05 | 616.50 | 600.00 | 601.90 | 601.90 | 14,163 |
| Jan 10, 2024 | 609.45 | 621.95 | 598.25 | 603.05 | 603.05 | 14,238 |
| Jan 9, 2024 | 600.00 | 661.00 | 597.50 | 604.05 | 604.05 | 55,309 |
| Jan 8, 2024 | 602.00 | 609.90 | 599.95 | 600.85 | 600.85 | 11,855 |
| Jan 5, 2024 | 610.55 | 612.00 | 605.00 | 608.55 | 608.55 | 12,353 |
| Jan 4, 2024 | 604.70 | 613.95 | 604.70 | 610.50 | 610.50 | 7,284 |
| Jan 3, 2024 | 609.50 | 616.20 | 603.00 | 604.70 | 604.70 | 10,861 |
| Jan 2, 2024 | 613.70 | 621.80 | 603.50 | 611.00 | 611.00 | 17,340 |
| Jan 1, 2024 | 601.95 | 618.95 | 601.95 | 613.70 | 613.70 | 14,877 |
| Dec 29, 2023 | 602.00 | 609.00 | 598.70 | 601.90 | 601.90 | 10,353 |
| Dec 28, 2023 | 601.90 | 606.00 | 600.00 | 601.35 | 601.35 | 11,864 |
| Dec 27, 2023 | 603.90 | 620.95 | 600.15 | 601.85 | 601.85 | 18,234 |
| Dec 26, 2023 | 615.00 | 621.80 | 600.00 | 603.85 | 603.85 | 34,675 |
| Dec 22, 2023 | 622.00 | 640.10 | 610.95 | 613.80 | 613.80 | 26,729 |
| Dec 21, 2023 | 603.75 | 634.00 | 602.50 | 627.05 | 627.05 | 8,593 |
| Dec 20, 2023 | 615.95 | 637.90 | 602.00 | 612.95 | 612.95 | 32,366 |
| Dec 19, 2023 | 611.10 | 623.95 | 611.10 | 615.90 | 615.90 | 9,687 |
| Dec 18, 2023 | 617.10 | 634.90 | 612.00 | 617.10 | 617.10 | 20,646 |
| Dec 15, 2023 | 629.90 | 633.30 | 617.15 | 624.15 | 624.15 | 12,573 |
| Dec 14, 2023 | 632.10 | 655.00 | 620.00 | 621.60 | 621.60 | 19,071 |
| Dec 13, 2023 | 630.95 | 639.05 | 629.40 | 632.70 | 632.70 | 12,364 |
| Dec 12, 2023 | 628.00 | 645.00 | 622.20 | 630.90 | 630.90 | 25,371 |
| Dec 11, 2023 | 615.00 | 640.35 | 603.00 | 624.75 | 624.75 | 62,436 |
| Dec 8, 2023 | 642.80 | 642.80 | 625.05 | 633.90 | 633.90 | 7,970 |
| Dec 7, 2023 | 634.00 | 644.40 | 628.00 | 638.65 | 638.65 | 9,442 |
| Dec 6, 2023 | 642.80 | 648.85 | 630.80 | 634.60 | 634.60 | 18,799 |
| Dec 5, 2023 | 644.45 | 662.60 | 635.00 | 642.80 | 642.80 | 27,191 |
| Dec 4, 2023 | 654.00 | 654.40 | 639.00 | 644.40 | 644.40 | 10,121 |
| Dec 1, 2023 | 642.00 | 658.50 | 636.85 | 642.95 | 642.95 | 18,175 |
| Nov 30, 2023 | 651.65 | 651.65 | 638.70 | 644.35 | 644.35 | 14,167 |
| Nov 29, 2023 | 662.60 | 665.95 | 642.15 | 649.05 | 649.05 | 19,211 |
| Nov 28, 2023 | 685.00 | 685.00 | 660.00 | 662.60 | 662.60 | 15,550 |
| Nov 24, 2023 | 682.35 | 687.95 | 678.55 | 681.45 | 681.45 | 17,073 |
| Nov 23, 2023 | 676.20 | 688.00 | 663.30 | 682.35 | 682.35 | 35,755 |
| Nov 22, 2023 | 668.80 | 680.75 | 648.10 | 673.75 | 673.75 | 58,497 |
| Nov 21, 2023 | 631.00 | 690.00 | 631.00 | 658.85 | 658.85 | 268,008 |
| Nov 20, 2023 | 605.00 | 637.25 | 600.05 | 631.00 | 631.00 | 70,803 |
| Nov 17, 2023 | 607.00 | 608.70 | 600.05 | 603.95 | 603.95 | 12,790 |
| Nov 16, 2023 | 607.00 | 617.45 | 603.05 | 604.90 | 604.90 | 9,708 |
| Nov 15, 2023 | 609.50 | 621.00 | 603.15 | 605.35 | 605.35 | 25,212 |
| Nov 13, 2023 | 631.90 | 631.90 | 601.50 | 609.35 | 609.35 | 24,313 |
| Nov 10, 2023 | 575.45 | 629.75 | 575.45 | 624.50 | 624.50 | 133,268 |
| Nov 9, 2023 | 584.80 | 592.00 | 572.10 | 579.85 | 579.85 | 30,259 |
| Nov 8, 2023 | 571.80 | 584.15 | 571.80 | 580.85 | 580.85 | 22,915 |
| Nov 7, 2023 | 600.50 | 600.50 | 570.20 | 571.80 | 571.80 | 108,625 |
| Nov 6, 2023 | 620.00 | 632.80 | 600.00 | 610.05 | 610.05 | 46,023 |