BSE - Delayed Quote INR
Kennametal India Limited (KENNAMET.BO)
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 | 2,997.80 | 3,025.00 | 2,918.20 | 3,020.35 | 3,020.35 | 2,927 |
| Nov 13, 2024 | 3,005.05 | 3,075.00 | 2,870.00 | 2,895.55 | 2,895.55 | 2,069 |
| Nov 12, 2024 | 3,101.95 | 3,130.00 | 3,005.00 | 3,034.50 | 3,034.50 | 1,025 |
| Nov 11, 2024 | 3,175.00 | 3,200.05 | 3,005.05 | 3,102.90 | 3,102.90 | 2,550 |
| Nov 8, 2024 | 3,120.00 | 3,170.00 | 3,070.00 | 3,150.25 | 3,150.25 | 3,909 |
| Nov 7, 2024 | 3,020.05 | 3,150.00 | 3,020.05 | 3,121.30 | 3,121.30 | 5,327 |
| Nov 6, 2024 | 2,990.95 | 3,035.00 | 2,990.95 | 3,017.00 | 3,017.00 | 2,699 |
| Nov 4, 2024 | 3,000.05 | 3,000.05 | 2,913.00 | 2,928.00 | 2,928.00 | 1,464 |
| Nov 1, 2024 | 3,069.00 | 3,069.00 | 2,999.95 | 3,014.15 | 3,014.15 | 927 |
| Oct 31, 2024 | 3,040.25 | 3,097.00 | 2,972.20 | 2,995.35 | 2,995.35 | 1,982 |
| Oct 29, 2024 | 2,978.90 | 2,985.00 | 2,822.00 | 2,951.05 | 2,951.05 | 1,355 |
| Oct 28, 2024 | 2,895.00 | 2,899.00 | 2,821.00 | 2,838.90 | 2,838.90 | 1,296 |
| Oct 25, 2024 | 2,995.05 | 2,995.05 | 2,849.95 | 2,897.65 | 2,897.65 | 2,057 |
| Oct 24, 2024 | 3,033.10 | 3,051.00 | 2,965.05 | 2,999.60 | 2,999.60 | 2,582 |
| Oct 23, 2024 | 3,040.15 | 3,131.00 | 2,920.10 | 3,056.30 | 3,056.30 | 4,571 |
| Oct 22, 2024 | 3,081.75 | 3,104.85 | 2,908.30 | 3,030.20 | 3,030.20 | 3,896 |
| Oct 21, 2024 | 3,141.00 | 3,200.05 | 3,032.00 | 3,081.75 | 3,081.75 | 1,898 |
| Oct 18, 2024 | 3,183.95 | 3,239.90 | 3,100.00 | 3,131.65 | 3,131.65 | 1,505 |
| Oct 17, 2024 | 3,244.35 | 3,244.40 | 3,132.35 | 3,149.35 | 3,149.35 | 766 |
| Oct 16, 2024 | 3,228.00 | 3,257.50 | 3,161.05 | 3,226.65 | 3,226.65 | 6,006 |
| Oct 15, 2024 | 3,249.95 | 3,249.95 | 3,152.10 | 3,167.00 | 3,167.00 | 961 |
| Oct 14, 2024 | 3,161.00 | 3,275.00 | 3,125.00 | 3,198.40 | 3,198.40 | 1,340 |
| Oct 11, 2024 | 3,211.00 | 3,339.95 | 3,153.00 | 3,203.65 | 3,203.65 | 9,804 |
| Oct 10, 2024 | 3,158.00 | 3,250.00 | 3,053.20 | 3,239.60 | 3,239.60 | 5,375 |
| Oct 9, 2024 | 3,175.00 | 3,175.00 | 3,065.20 | 3,118.35 | 3,118.35 | 2,479 |
| Oct 8, 2024 | 2,945.05 | 3,070.00 | 2,860.05 | 3,035.45 | 3,035.45 | 3,754 |
| Oct 7, 2024 | 3,023.95 | 3,023.95 | 2,850.20 | 2,888.50 | 2,888.50 | 3,489 |
| Oct 4, 2024 | 3,041.40 | 3,068.05 | 2,940.00 | 2,955.15 | 2,955.15 | 3,900 |
| Oct 3, 2024 | 2,951.30 | 3,055.00 | 2,951.30 | 3,041.35 | 3,041.35 | 771 |
| Oct 1, 2024 | 3,035.00 | 3,079.90 | 2,980.00 | 3,039.10 | 3,039.10 | 1,706 |
| Sep 30, 2024 | 3,179.95 | 3,179.95 | 3,000.00 | 3,014.50 | 3,014.50 | 3,123 |
| Sep 27, 2024 | 3,180.00 | 3,180.00 | 3,070.05 | 3,092.00 | 3,092.00 | 1,117 |
| Sep 26, 2024 | 3,233.00 | 3,233.00 | 3,155.00 | 3,166.50 | 3,166.50 | 2,540 |
| Sep 25, 2024 | 3,208.05 | 3,239.95 | 3,170.00 | 3,201.30 | 3,201.30 | 981 |
| Sep 24, 2024 | 3,204.25 | 3,253.00 | 3,201.20 | 3,208.05 | 3,208.05 | 1,267 |
| Sep 23, 2024 | 3,260.90 | 3,288.00 | 3,189.75 | 3,203.85 | 3,203.85 | 4,186 |
| Sep 20, 2024 | 3,184.95 | 3,263.00 | 3,125.00 | 3,245.55 | 3,245.55 | 2,759 |
| Sep 19, 2024 | 3,202.90 | 3,265.00 | 2,611.00 | 3,096.85 | 3,096.85 | 15,343 |
| Sep 18, 2024 | 3,302.10 | 3,319.95 | 3,194.55 | 3,202.85 | 3,202.85 | 1,158 |
| Sep 17, 2024 | 3,358.00 | 3,369.00 | 3,186.00 | 3,239.25 | 3,239.25 | 4,115 |
| Sep 16, 2024 | 3,426.45 | 3,426.50 | 3,323.00 | 3,334.85 | 3,334.85 | 1,036 |
| Sep 13, 2024 | 3,428.00 | 3,469.90 | 3,404.20 | 3,432.65 | 3,432.65 | 788 |
| Sep 12, 2024 | 3,338.00 | 3,428.00 | 3,285.05 | 3,408.00 | 3,408.00 | 2,402 |
| Sep 11, 2024 | 3,362.95 | 3,450.00 | 3,320.00 | 3,338.60 | 3,338.60 | 4,074 |
| Sep 10, 2024 | 3,340.00 | 3,430.00 | 3,311.10 | 3,405.90 | 3,405.90 | 2,233 |
| Sep 9, 2024 | 3,397.95 | 3,397.95 | 3,250.15 | 3,321.45 | 3,321.45 | 1,519 |
| Sep 6, 2024 | 3,337.05 | 3,359.90 | 3,230.05 | 3,345.25 | 3,345.25 | 3,193 |
| Sep 5, 2024 | 3,221.35 | 3,397.00 | 3,221.35 | 3,337.80 | 3,337.80 | 3,312 |
| Sep 4, 2024 | 3,141.95 | 3,247.00 | 3,120.05 | 3,235.35 | 3,235.35 | 5,425 |
| Sep 3, 2024 | 3,041.25 | 3,142.00 | 3,041.25 | 3,110.20 | 3,110.20 | 1,177 |
| Sep 2, 2024 | 3,149.95 | 3,160.00 | 3,026.20 | 3,071.75 | 3,071.75 | 2,518 |
| Aug 30, 2024 | 3,149.95 | 3,179.85 | 3,100.10 | 3,132.90 | 3,132.90 | 3,024 |
| Aug 29, 2024 | 3,100.00 | 3,157.95 | 3,042.05 | 3,133.15 | 3,133.15 | 2,367 |
| Aug 28, 2024 | 3,080.85 | 3,124.00 | 3,080.80 | 3,088.45 | 3,088.45 | 1,434 |
| Aug 26, 2024 | 3,095.05 | 3,170.00 | 3,060.00 | 3,085.70 | 3,085.70 | 3,026 |
| Aug 23, 2024 | 3,057.95 | 3,130.00 | 3,030.05 | 3,093.10 | 3,093.10 | 2,761 |
| Aug 22, 2024 | 2,994.00 | 3,090.00 | 2,994.00 | 3,063.00 | 3,063.00 | 2,653 |
| Aug 21, 2024 | 2,940.00 | 3,000.00 | 2,880.00 | 2,994.40 | 2,994.40 | 2,283 |
| Aug 20, 2024 | 3,059.90 | 3,060.00 | 2,855.80 | 2,881.65 | 2,881.65 | 13,158 |
| Aug 19, 2024 | 3,071.10 | 3,165.00 | 2,995.50 | 3,007.00 | 3,007.00 | 6,306 |
| Aug 16, 2024 | 3,080.10 | 3,147.00 | 3,030.50 | 3,073.30 | 3,073.30 | 6,059 |
| Aug 14, 2024 | 3,031.25 | 3,125.95 | 3,031.25 | 3,079.10 | 3,079.10 | 3,363 |
| Aug 13, 2024 | 3,299.00 | 3,392.00 | 2,990.00 | 3,021.80 | 3,021.80 | 6,046 |
| Aug 12, 2024 | 3,399.65 | 3,400.00 | 3,223.35 | 3,255.55 | 3,255.55 | 2,939 |
| Aug 9, 2024 | 3,198.00 | 3,277.00 | 3,190.00 | 3,209.80 | 3,209.80 | 7,589 |
| Aug 8, 2024 | 3,240.00 | 3,291.00 | 3,175.00 | 3,187.85 | 3,187.85 | 1,454 |
| Aug 7, 2024 | 3,200.00 | 3,260.05 | 3,152.00 | 3,205.50 | 3,205.50 | 1,256 |
| Aug 6, 2024 | 3,299.85 | 3,299.85 | 3,186.90 | 3,206.90 | 3,206.90 | 2,197 |
| Aug 5, 2024 | 3,328.00 | 3,333.35 | 3,225.00 | 3,265.50 | 3,265.50 | 1,428 |
| Aug 2, 2024 | 3,384.75 | 3,487.85 | 3,365.00 | 3,395.35 | 3,395.35 | 4,492 |
| Aug 1, 2024 | 3,389.00 | 3,419.95 | 3,364.90 | 3,384.80 | 3,384.80 | 635 |
| Jul 31, 2024 | 3,406.05 | 3,495.05 | 3,380.00 | 3,388.95 | 3,388.95 | 31,472 |
| Jul 30, 2024 | 3,417.00 | 3,505.00 | 3,362.50 | 3,453.90 | 3,453.90 | 2,847 |
| Jul 29, 2024 | 3,307.35 | 3,432.50 | 3,224.00 | 3,406.50 | 3,406.50 | 3,398 |
| Jul 26, 2024 | 3,259.95 | 3,390.00 | 3,220.00 | 3,307.35 | 3,307.35 | 2,679 |
| Jul 25, 2024 | 3,296.95 | 3,326.05 | 3,200.00 | 3,247.90 | 3,247.90 | 1,579 |
| Jul 24, 2024 | 3,159.05 | 3,340.00 | 3,104.60 | 3,297.45 | 3,297.45 | 2,201 |
| Jul 23, 2024 | 3,215.05 | 3,215.05 | 3,055.00 | 3,135.50 | 3,135.50 | 1,205 |
| Jul 22, 2024 | 3,114.50 | 3,219.00 | 3,051.10 | 3,151.80 | 3,151.80 | 5,891 |
| Jul 19, 2024 | 3,339.95 | 3,339.95 | 3,080.00 | 3,114.15 | 3,114.15 | 2,463 |
| Jul 18, 2024 | 3,151.00 | 3,279.00 | 3,080.00 | 3,225.95 | 3,225.95 | 4,859 |
| Jul 16, 2024 | 3,161.00 | 3,236.50 | 3,161.00 | 3,176.20 | 3,176.20 | 1,810 |
| Jul 15, 2024 | 3,325.05 | 3,369.95 | 3,121.00 | 3,160.85 | 3,160.85 | 12,395 |
| Jul 12, 2024 | 3,423.90 | 3,423.90 | 3,295.25 | 3,307.70 | 3,307.70 | 1,817 |
| Jul 11, 2024 | 3,411.00 | 3,459.85 | 3,339.00 | 3,356.10 | 3,356.10 | 3,719 |
| Jul 10, 2024 | 3,426.00 | 3,470.80 | 3,370.30 | 3,412.75 | 3,412.75 | 41,391 |
| Jul 9, 2024 | 3,520.00 | 3,565.90 | 3,390.00 | 3,483.10 | 3,483.10 | 7,933 |
| Jul 8, 2024 | 3,550.00 | 3,645.00 | 3,509.95 | 3,518.80 | 3,518.80 | 3,416 |
| Jul 5, 2024 | 3,570.00 | 3,599.10 | 3,476.00 | 3,573.40 | 3,573.40 | 1,124 |
| Jul 4, 2024 | 3,530.50 | 3,620.00 | 3,480.70 | 3,560.35 | 3,560.35 | 3,420 |
| Jul 3, 2024 | 3,478.65 | 3,545.00 | 3,383.00 | 3,524.30 | 3,524.30 | 3,301 |
| Jul 2, 2024 | 3,474.35 | 3,545.00 | 3,356.00 | 3,410.40 | 3,410.40 | 6,354 |
| Jul 1, 2024 | 3,375.00 | 3,497.20 | 3,300.00 | 3,474.35 | 3,474.35 | 3,383 |
| Jun 28, 2024 | 3,410.05 | 3,429.15 | 3,265.00 | 3,300.80 | 3,300.80 | 2,665 |
| Jun 27, 2024 | 3,450.00 | 3,511.25 | 3,358.30 | 3,390.75 | 3,390.75 | 1,386 |
| Jun 26, 2024 | 3,473.95 | 3,550.00 | 3,421.85 | 3,465.20 | 3,465.20 | 1,870 |
| Jun 25, 2024 | 3,560.05 | 3,598.65 | 3,400.00 | 3,418.85 | 3,418.85 | 2,989 |
| Jun 24, 2024 | 3,577.35 | 3,635.85 | 3,518.00 | 3,544.10 | 3,544.10 | 1,764 |
| Jun 21, 2024 | 3,690.00 | 3,690.00 | 3,550.05 | 3,577.35 | 3,577.35 | 3,332 |
| Jun 20, 2024 | 3,699.95 | 3,700.00 | 3,562.60 | 3,600.10 | 3,600.10 | 2,696 |
| Jun 19, 2024 | 3,670.60 | 3,810.00 | 3,565.50 | 3,608.55 | 3,608.55 | 2,545 |
| Jun 18, 2024 | 3,440.00 | 3,670.60 | 3,366.00 | 3,648.50 | 3,648.50 | 24,556 |
| Jun 14, 2024 | 3,457.20 | 3,457.20 | 3,355.00 | 3,379.75 | 3,379.75 | 7,650 |
| Jun 13, 2024 | 3,388.10 | 3,500.05 | 3,287.65 | 3,376.60 | 3,376.60 | 9,804 |
| Jun 12, 2024 | 3,449.95 | 3,570.85 | 3,363.20 | 3,386.95 | 3,386.95 | 2,025 |
| Jun 11, 2024 | 3,484.95 | 3,534.80 | 3,400.05 | 3,423.00 | 3,423.00 | 1,948 |
| Jun 10, 2024 | 3,472.70 | 3,645.00 | 3,450.00 | 3,480.80 | 3,480.80 | 5,403 |
| Jun 7, 2024 | 3,342.00 | 3,520.00 | 3,342.00 | 3,472.70 | 3,472.70 | 3,512 |
| Jun 6, 2024 | 3,272.15 | 3,449.00 | 3,272.15 | 3,341.85 | 3,341.85 | 2,589 |
| Jun 5, 2024 | 3,499.95 | 3,499.95 | 3,051.15 | 3,269.05 | 3,269.05 | 7,344 |
| Jun 4, 2024 | 3,678.10 | 3,749.00 | 3,089.05 | 3,339.45 | 3,339.45 | 9,072 |
| Jun 3, 2024 | 3,750.00 | 3,890.00 | 3,581.00 | 3,678.10 | 3,678.10 | 5,639 |
| May 31, 2024 | 3,202.50 | 3,721.25 | 3,202.50 | 3,679.40 | 3,679.40 | 17,440 |
| May 30, 2024 | 3,524.00 | 3,524.00 | 3,253.20 | 3,337.15 | 3,337.15 | 3,457 |
| May 29, 2024 | 3,526.00 | 3,629.85 | 3,436.00 | 3,545.65 | 3,545.65 | 3,023 |
| May 28, 2024 | 3,665.00 | 3,769.90 | 3,475.10 | 3,646.40 | 3,646.40 | 14,498 |
| May 27, 2024 | 3,250.45 | 3,619.95 | 3,216.00 | 3,580.00 | 3,580.00 | 20,428 |
| May 24, 2024 | 3,250.05 | 3,297.95 | 3,155.55 | 3,252.70 | 3,252.70 | 4,076 |
| May 23, 2024 | 3,280.00 | 3,296.00 | 3,166.60 | 3,252.90 | 3,252.90 | 6,821 |
| May 22, 2024 | 30.00 Dividend | |||||
| May 22, 2024 | 3,180.00 | 3,340.00 | 3,062.65 | 3,281.70 | 3,281.70 | 15,903 |
| May 21, 2024 | 3,035.00 | 3,130.00 | 2,916.95 | 3,098.25 | 3,068.25 | 16,447 |
| May 17, 2024 | 2,895.00 | 2,898.00 | 2,782.65 | 2,885.80 | 2,857.86 | 8,925 |
| May 16, 2024 | 2,840.00 | 2,887.90 | 2,792.00 | 2,865.80 | 2,838.05 | 27,475 |
| May 15, 2024 | 2,719.90 | 2,851.00 | 2,700.00 | 2,791.30 | 2,764.27 | 14,651 |
| May 14, 2024 | 2,636.10 | 2,694.00 | 2,573.20 | 2,677.85 | 2,651.92 | 4,448 |
| May 13, 2024 | 2,620.00 | 2,644.05 | 2,516.50 | 2,626.75 | 2,601.32 | 8,282 |
| May 10, 2024 | 2,590.00 | 2,645.00 | 2,576.90 | 2,599.05 | 2,573.88 | 7,120 |
| May 9, 2024 | 2,484.95 | 2,545.00 | 2,470.05 | 2,523.30 | 2,498.87 | 8,523 |
| May 8, 2024 | 2,450.00 | 2,490.00 | 2,442.50 | 2,485.00 | 2,460.94 | 1,195 |
| May 7, 2024 | 2,442.85 | 2,499.95 | 2,442.85 | 2,456.45 | 2,432.66 | 1,408 |
| May 6, 2024 | 2,499.00 | 2,532.95 | 2,450.00 | 2,487.15 | 2,463.07 | 2,152 |
| May 3, 2024 | 2,477.50 | 2,519.85 | 2,465.00 | 2,470.50 | 2,446.58 | 1,036 |
| May 2, 2024 | 2,538.85 | 2,538.90 | 2,481.00 | 2,492.70 | 2,468.56 | 1,555 |
| Apr 30, 2024 | 2,516.05 | 2,543.95 | 2,485.20 | 2,510.85 | 2,486.54 | 5,793 |
| Apr 29, 2024 | 2,534.95 | 2,544.55 | 2,482.20 | 2,503.00 | 2,478.76 | 1,276 |
| Apr 26, 2024 | 2,511.95 | 2,544.90 | 2,500.00 | 2,511.20 | 2,486.88 | 1,020 |
| Apr 25, 2024 | 2,500.00 | 2,568.75 | 2,500.00 | 2,537.45 | 2,512.88 | 2,955 |
| Apr 24, 2024 | 2,515.00 | 2,525.25 | 2,452.30 | 2,502.55 | 2,478.32 | 6,362 |
| Apr 23, 2024 | 2,456.00 | 2,500.00 | 2,425.00 | 2,484.60 | 2,460.54 | 3,622 |
| Apr 22, 2024 | 2,434.95 | 2,475.00 | 2,400.00 | 2,415.45 | 2,392.06 | 2,487 |
| Apr 19, 2024 | 2,447.55 | 2,447.55 | 2,352.05 | 2,401.55 | 2,378.30 | 12,203 |
| Apr 18, 2024 | 2,366.50 | 2,457.20 | 2,366.50 | 2,416.45 | 2,393.05 | 6,744 |
| Apr 16, 2024 | 2,400.00 | 2,429.00 | 2,365.00 | 2,396.35 | 2,373.15 | 2,556 |
| Apr 15, 2024 | 2,353.00 | 2,433.95 | 2,353.00 | 2,416.45 | 2,393.05 | 1,388 |
| Apr 12, 2024 | 2,449.95 | 2,497.00 | 2,415.10 | 2,435.85 | 2,412.26 | 2,176 |
| Apr 10, 2024 | 2,448.95 | 2,458.60 | 2,400.00 | 2,440.45 | 2,416.82 | 2,949 |
| Apr 9, 2024 | 2,485.00 | 2,485.00 | 2,405.20 | 2,420.70 | 2,397.26 | 12,416 |
| Apr 8, 2024 | 2,419.00 | 2,465.95 | 2,400.00 | 2,438.90 | 2,415.28 | 5,969 |
| Apr 5, 2024 | 2,400.00 | 2,444.00 | 2,305.00 | 2,434.00 | 2,410.43 | 8,419 |
| Apr 4, 2024 | 2,445.55 | 2,485.05 | 2,375.10 | 2,414.55 | 2,391.17 | 3,544 |
| Apr 3, 2024 | 2,430.50 | 2,475.00 | 2,410.00 | 2,445.10 | 2,421.42 | 1,840 |
| Apr 2, 2024 | 2,399.95 | 2,460.00 | 2,382.00 | 2,429.40 | 2,405.88 | 2,557 |
| Apr 1, 2024 | 2,379.15 | 2,442.65 | 2,370.10 | 2,400.15 | 2,376.91 | 1,868 |
| Mar 28, 2024 | 2,438.85 | 2,448.00 | 2,360.00 | 2,379.15 | 2,356.11 | 2,590 |
| Mar 27, 2024 | 2,430.00 | 2,497.95 | 2,370.00 | 2,401.70 | 2,378.44 | 2,457 |
| Mar 26, 2024 | 2,363.60 | 2,468.00 | 2,320.05 | 2,424.40 | 2,400.92 | 5,425 |
| Mar 22, 2024 | 2,311.05 | 2,387.00 | 2,290.00 | 2,363.60 | 2,340.71 | 30,492 |
| Mar 21, 2024 | 2,299.00 | 2,324.25 | 2,261.10 | 2,298.90 | 2,276.64 | 6,196 |
| Mar 20, 2024 | 2,300.05 | 2,313.95 | 2,271.00 | 2,273.80 | 2,251.78 | 2,428 |
| Mar 19, 2024 | 2,349.95 | 2,379.90 | 2,275.00 | 2,290.25 | 2,268.07 | 10,640 |
| Mar 18, 2024 | 2,342.05 | 2,350.00 | 2,283.10 | 2,306.05 | 2,283.72 | 4,106 |
| Mar 15, 2024 | 2,375.05 | 2,410.00 | 2,262.65 | 2,319.90 | 2,297.44 | 5,169 |
| Mar 14, 2024 | 2,295.30 | 2,359.95 | 2,295.00 | 2,351.30 | 2,328.53 | 3,238 |
| Mar 13, 2024 | 2,349.95 | 2,349.95 | 2,275.00 | 2,295.30 | 2,273.07 | 6,522 |
| Mar 12, 2024 | 2,302.00 | 2,340.00 | 2,256.30 | 2,331.05 | 2,308.48 | 5,526 |
| Mar 11, 2024 | 2,386.00 | 2,415.00 | 2,225.00 | 2,296.95 | 2,274.71 | 7,619 |
| Mar 7, 2024 | 2,243.30 | 2,365.00 | 2,220.00 | 2,355.75 | 2,332.94 | 3,367 |
| Mar 6, 2024 | 2,276.80 | 2,304.95 | 2,206.55 | 2,243.30 | 2,221.58 | 5,581 |
| Mar 5, 2024 | 2,266.00 | 2,314.95 | 2,252.00 | 2,276.80 | 2,254.75 | 4,970 |
| Mar 4, 2024 | 2,300.05 | 2,319.00 | 2,252.10 | 2,260.20 | 2,238.31 | 7,592 |
| Mar 1, 2024 | 2,314.80 | 2,320.00 | 2,280.50 | 2,300.45 | 2,278.18 | 2,607 |
| Feb 29, 2024 | 2,270.05 | 2,339.35 | 2,270.00 | 2,314.80 | 2,292.39 | 15,275 |
| Feb 28, 2024 | 2,338.65 | 2,340.00 | 2,255.00 | 2,273.35 | 2,251.34 | 4,499 |
| Feb 27, 2024 | 2,340.00 | 2,340.00 | 2,294.95 | 2,316.55 | 2,294.12 | 3,217 |
| Feb 26, 2024 | 2,280.55 | 2,340.00 | 2,220.00 | 2,281.15 | 2,259.06 | 6,493 |
| Feb 23, 2024 | 2,335.00 | 2,349.90 | 2,254.05 | 2,280.55 | 2,258.47 | 3,160 |
| Feb 22, 2024 | 2,418.95 | 2,418.95 | 2,280.00 | 2,310.80 | 2,288.42 | 9,903 |
| Feb 21, 2024 | 2,386.15 | 2,457.65 | 2,373.45 | 2,382.65 | 2,359.58 | 1,163 |
| Feb 20, 2024 | 2,402.30 | 2,410.00 | 2,381.15 | 2,401.55 | 2,378.30 | 2,047 |
| Feb 19, 2024 | 2,410.05 | 2,428.95 | 2,375.50 | 2,402.30 | 2,379.04 | 2,969 |
| Feb 16, 2024 | 2,390.00 | 2,490.00 | 2,390.00 | 2,408.90 | 2,385.57 | 2,709 |
| Feb 15, 2024 | 2,382.00 | 2,479.00 | 2,382.00 | 2,464.45 | 2,440.59 | 1,780 |
| Feb 14, 2024 | 2,415.05 | 2,439.95 | 2,380.15 | 2,402.60 | 2,379.34 | 1,407 |
| Feb 13, 2024 | 2,453.40 | 2,476.05 | 2,331.00 | 2,415.00 | 2,391.62 | 3,869 |
| Feb 12, 2024 | 2,499.00 | 2,527.95 | 2,429.25 | 2,452.85 | 2,429.10 | 3,006 |
| Feb 9, 2024 | 2,555.00 | 2,555.00 | 2,401.00 | 2,483.75 | 2,459.70 | 1,987 |
| Feb 8, 2024 | 2,559.95 | 2,560.00 | 2,480.00 | 2,522.45 | 2,498.03 | 2,418 |
| Feb 7, 2024 | 2,501.30 | 2,595.00 | 2,465.80 | 2,513.30 | 2,488.96 | 11,339 |
| Feb 6, 2024 | 2,530.00 | 2,600.00 | 2,490.00 | 2,537.20 | 2,512.63 | 150,959 |
| Feb 5, 2024 | 2,514.00 | 2,535.95 | 2,475.20 | 2,501.15 | 2,476.93 | 8,059 |
| Feb 2, 2024 | 2,424.10 | 2,515.00 | 2,424.10 | 2,512.70 | 2,488.37 | 28,552 |
| Feb 1, 2024 | 2,520.00 | 2,520.90 | 2,475.50 | 2,486.80 | 2,462.72 | 1,093 |
| Jan 31, 2024 | 2,517.40 | 2,525.00 | 2,462.40 | 2,508.75 | 2,484.46 | 3,263 |
| Jan 30, 2024 | 2,465.15 | 2,515.00 | 2,462.25 | 2,476.15 | 2,452.17 | 3,060 |
| Jan 29, 2024 | 2,450.05 | 2,524.95 | 2,450.00 | 2,492.90 | 2,468.76 | 8,850 |
| Jan 25, 2024 | 2,450.00 | 2,525.00 | 2,450.00 | 2,475.20 | 2,451.23 | 4,642 |
| Jan 24, 2024 | 2,450.00 | 2,525.00 | 2,340.90 | 2,504.05 | 2,479.80 | 19,334 |
| Jan 23, 2024 | 2,570.00 | 2,621.45 | 2,550.00 | 2,575.15 | 2,550.22 | 2,467 |
| Jan 19, 2024 | 2,575.30 | 2,670.00 | 2,554.05 | 2,598.65 | 2,573.49 | 4,217 |
| Jan 17, 2024 | 2,656.70 | 2,656.70 | 2,550.00 | 2,619.00 | 2,593.64 | 4,331 |
| Jan 16, 2024 | 2,522.05 | 2,682.75 | 2,522.05 | 2,656.70 | 2,630.98 | 11,675 |
| Jan 15, 2024 | 2,580.00 | 2,580.00 | 2,550.00 | 2,550.05 | 2,525.36 | 5,225 |
| Jan 12, 2024 | 2,555.00 | 2,574.65 | 2,542.55 | 2,550.30 | 2,525.61 | 3,562 |
| Jan 11, 2024 | 2,555.80 | 2,579.70 | 2,523.05 | 2,551.15 | 2,526.45 | 3,699 |
| Jan 10, 2024 | 2,525.05 | 2,575.00 | 2,515.30 | 2,555.80 | 2,531.05 | 3,507 |
| Jan 9, 2024 | 2,521.40 | 2,585.00 | 2,515.30 | 2,554.60 | 2,529.86 | 3,191 |
| Jan 8, 2024 | 2,518.05 | 2,540.00 | 2,515.55 | 2,528.50 | 2,504.02 | 4,251 |
| Jan 5, 2024 | 2,539.85 | 2,544.95 | 2,504.15 | 2,525.65 | 2,501.19 | 3,650 |
| Jan 4, 2024 | 2,485.65 | 2,544.95 | 2,455.00 | 2,524.05 | 2,499.61 | 2,868 |
| Jan 3, 2024 | 2,480.00 | 2,512.50 | 2,470.10 | 2,485.65 | 2,461.58 | 3,953 |
| Jan 2, 2024 | 2,464.40 | 2,529.00 | 2,464.40 | 2,487.95 | 2,463.86 | 3,622 |
| Jan 1, 2024 | 2,530.95 | 2,530.95 | 2,472.00 | 2,481.40 | 2,457.37 | 3,227 |
| Dec 29, 2023 | 2,386.00 | 2,519.95 | 2,386.00 | 2,483.15 | 2,459.11 | 6,843 |
| Dec 28, 2023 | 2,424.95 | 2,424.95 | 2,375.05 | 2,418.25 | 2,394.83 | 1,426 |
| Dec 27, 2023 | 2,376.95 | 2,413.00 | 2,352.20 | 2,395.85 | 2,372.65 | 4,590 |
| Dec 26, 2023 | 2,350.00 | 2,359.90 | 2,337.00 | 2,350.35 | 2,327.59 | 4,953 |
| Dec 22, 2023 | 2,376.95 | 2,376.95 | 2,335.20 | 2,361.25 | 2,338.39 | 1,894 |
| Dec 21, 2023 | 2,349.70 | 2,369.95 | 2,327.05 | 2,349.85 | 2,327.10 | 23,327 |
| Dec 20, 2023 | 2,335.15 | 2,369.45 | 2,335.00 | 2,344.70 | 2,322.00 | 39,042 |
| Dec 19, 2023 | 2,300.05 | 2,375.00 | 2,300.05 | 2,345.05 | 2,322.34 | 6,654 |
| Dec 18, 2023 | 2,298.00 | 2,330.00 | 2,230.15 | 2,322.45 | 2,299.96 | 13,027 |
| Dec 15, 2023 | 2,238.05 | 2,274.95 | 2,229.60 | 2,272.05 | 2,250.05 | 1,721 |
| Dec 14, 2023 | 2,223.05 | 2,268.00 | 2,211.25 | 2,218.10 | 2,196.62 | 1,884 |
| Dec 13, 2023 | 2,235.00 | 2,256.05 | 2,211.25 | 2,221.15 | 2,199.64 | 2,771 |
| Dec 12, 2023 | 2,279.95 | 2,279.95 | 2,211.25 | 2,220.60 | 2,199.10 | 3,277 |
| Dec 11, 2023 | 2,240.00 | 2,299.95 | 2,239.05 | 2,246.90 | 2,225.14 | 17,199 |
| Dec 8, 2023 | 2,275.00 | 2,300.00 | 2,229.00 | 2,239.35 | 2,217.67 | 4,005 |
| Dec 7, 2023 | 2,300.05 | 2,346.90 | 2,280.00 | 2,289.15 | 2,266.98 | 2,610 |
| Dec 6, 2023 | 2,360.00 | 2,360.00 | 2,294.65 | 2,297.50 | 2,275.25 | 1,680 |
| Dec 5, 2023 | 2,335.40 | 2,350.00 | 2,287.25 | 2,341.35 | 2,318.68 | 3,472 |
| Dec 4, 2023 | 2,360.00 | 2,365.00 | 2,315.00 | 2,335.45 | 2,312.84 | 2,633 |
| Dec 1, 2023 | 2,399.95 | 2,399.95 | 2,287.25 | 2,302.60 | 2,280.30 | 4,028 |
| Nov 30, 2023 | 2,349.95 | 2,375.00 | 2,300.00 | 2,350.00 | 2,327.25 | 16,242 |
| Nov 29, 2023 | 2,380.00 | 2,380.05 | 2,225.25 | 2,342.00 | 2,319.32 | 5,522 |
| Nov 28, 2023 | 2,222.10 | 2,380.00 | 2,220.05 | 2,355.35 | 2,332.54 | 10,546 |
| Nov 24, 2023 | 2,269.95 | 2,269.95 | 2,218.25 | 2,225.20 | 2,203.65 | 2,231 |
| Nov 23, 2023 | 2,236.05 | 2,278.10 | 2,235.00 | 2,240.95 | 2,219.25 | 2,522 |
| Nov 22, 2023 | 2,249.00 | 2,255.55 | 2,220.00 | 2,236.10 | 2,214.45 | 2,763 |
| Nov 21, 2023 | 2,249.70 | 2,256.45 | 2,225.05 | 2,233.45 | 2,211.82 | 1,676 |
| Nov 20, 2023 | 2,260.00 | 2,260.00 | 2,200.05 | 2,222.05 | 2,200.53 | 5,950 |
| Nov 17, 2023 | 2,269.00 | 2,269.00 | 2,205.05 | 2,255.00 | 2,233.17 | 3,992 |
| Nov 16, 2023 | 2,250.00 | 2,284.00 | 2,222.20 | 2,232.50 | 2,210.88 | 35,419 |
| Nov 15, 2023 | 2,200.00 | 2,249.95 | 2,198.05 | 2,247.00 | 2,225.24 | 3,111 |