NSE - Delayed Quote INR
Brand Concepts Limited (BCONCEPTS.NS)
At close: 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 22, 2024 | 574.00 | 586.00 | 545.60 | 552.50 | 552.50 | 13,779 |
| Oct 21, 2024 | 605.00 | 605.00 | 570.00 | 573.75 | 573.75 | 8,977 |
| Oct 18, 2024 | 579.00 | 602.10 | 564.45 | 598.05 | 598.05 | 16,239 |
| Oct 17, 2024 | 593.10 | 593.10 | 575.05 | 584.90 | 584.90 | 7,735 |
| Oct 16, 2024 | 587.00 | 592.75 | 575.00 | 590.10 | 590.10 | 11,585 |
| Oct 15, 2024 | 594.00 | 606.95 | 576.20 | 578.75 | 578.75 | 25,428 |
| Oct 14, 2024 | 618.00 | 618.00 | 593.05 | 597.70 | 597.70 | 8,996 |
| Oct 11, 2024 | 606.80 | 619.80 | 593.00 | 598.60 | 598.60 | 13,773 |
| Oct 10, 2024 | 591.40 | 658.80 | 591.40 | 598.55 | 598.55 | 51,802 |
| Oct 9, 2024 | 608.40 | 619.90 | 585.00 | 591.40 | 591.40 | 19,447 |
| Oct 8, 2024 | 595.00 | 637.50 | 593.05 | 608.10 | 608.10 | 23,970 |
| Oct 7, 2024 | 624.10 | 630.15 | 590.00 | 600.10 | 600.10 | 19,046 |
| Oct 4, 2024 | 639.00 | 643.00 | 618.00 | 624.10 | 624.10 | 10,402 |
| Oct 3, 2024 | 630.10 | 652.95 | 620.05 | 624.50 | 624.50 | 18,064 |
| Oct 1, 2024 | 655.10 | 662.00 | 633.95 | 643.35 | 643.35 | 9,106 |
| Sep 30, 2024 | 657.80 | 687.00 | 642.00 | 653.85 | 653.85 | 22,689 |
| Sep 27, 2024 | 665.50 | 665.50 | 651.15 | 657.80 | 657.80 | 8,291 |
| Sep 26, 2024 | 686.40 | 689.75 | 655.00 | 662.70 | 662.70 | 12,954 |
| Sep 25, 2024 | 687.00 | 691.40 | 665.05 | 681.70 | 681.70 | 11,942 |
| Sep 24, 2024 | 676.00 | 693.80 | 666.10 | 682.40 | 682.40 | 10,450 |
| Sep 23, 2024 | 658.10 | 689.80 | 651.05 | 671.15 | 671.15 | 12,812 |
| Sep 20, 2024 | 665.90 | 677.45 | 655.00 | 659.65 | 659.65 | 11,293 |
| Sep 19, 2024 | 678.85 | 685.00 | 653.30 | 661.10 | 661.10 | 16,866 |
| Sep 18, 2024 | 669.55 | 693.95 | 663.15 | 682.35 | 682.35 | 7,180 |
| Sep 17, 2024 | 685.35 | 686.00 | 644.15 | 664.70 | 664.70 | 23,683 |
| Sep 16, 2024 | 674.80 | 695.00 | 674.65 | 685.35 | 685.35 | 13,583 |
| Sep 13, 2024 | 684.85 | 705.00 | 662.50 | 668.75 | 668.75 | 26,136 |
| Sep 12, 2024 | 703.00 | 703.00 | 679.10 | 684.95 | 684.95 | 16,020 |
| Sep 11, 2024 | 695.60 | 710.00 | 690.55 | 693.35 | 693.35 | 12,866 |
| Sep 10, 2024 | 717.25 | 725.00 | 688.95 | 698.35 | 698.35 | 55,904 |
| Sep 9, 2024 | 676.00 | 720.00 | 661.35 | 710.15 | 710.15 | 38,380 |
| Sep 6, 2024 | 716.80 | 730.00 | 681.25 | 686.00 | 686.00 | 52,616 |
| Sep 5, 2024 | 691.15 | 738.90 | 680.55 | 716.80 | 716.80 | 81,436 |
| Sep 4, 2024 | 647.70 | 724.90 | 630.05 | 684.30 | 684.30 | 134,057 |
| Sep 3, 2024 | 669.45 | 670.00 | 650.05 | 657.50 | 657.50 | 9,723 |
| Sep 2, 2024 | 675.00 | 694.50 | 656.55 | 663.65 | 663.65 | 15,959 |
| Aug 30, 2024 | 658.00 | 672.05 | 640.45 | 665.20 | 665.20 | 10,909 |
| Aug 29, 2024 | 665.00 | 674.70 | 646.30 | 651.40 | 651.40 | 9,121 |
| Aug 28, 2024 | 676.05 | 684.95 | 661.55 | 671.90 | 671.90 | 19,193 |
| Aug 27, 2024 | 673.80 | 699.00 | 652.05 | 676.05 | 676.05 | 35,021 |
| Aug 26, 2024 | 690.20 | 722.25 | 657.50 | 663.85 | 663.85 | 45,673 |
| Aug 23, 2024 | 656.75 | 696.40 | 655.00 | 690.20 | 690.20 | 85,163 |
| Aug 22, 2024 | 614.35 | 698.40 | 608.00 | 647.05 | 647.05 | 113,027 |
| Aug 21, 2024 | 624.45 | 624.45 | 595.00 | 605.25 | 605.25 | 21,972 |
| Aug 20, 2024 | 619.95 | 637.90 | 610.55 | 615.20 | 615.20 | 27,734 |
| Aug 19, 2024 | 610.25 | 619.95 | 601.90 | 614.75 | 614.75 | 38,699 |
| Aug 16, 2024 | 570.05 | 612.00 | 561.00 | 601.25 | 601.25 | 48,956 |
| Aug 14, 2024 | 576.95 | 580.00 | 550.20 | 578.75 | 578.75 | 19,341 |
| Aug 13, 2024 | 569.55 | 584.35 | 554.00 | 569.00 | 569.00 | 40,271 |
| Aug 12, 2024 | 576.00 | 604.15 | 563.35 | 578.20 | 578.20 | 34,678 |
| Aug 9, 2024 | 599.45 | 604.50 | 582.45 | 594.15 | 594.15 | 11,878 |
| Aug 8, 2024 | 588.20 | 599.15 | 575.00 | 594.55 | 594.55 | 13,947 |
| Aug 7, 2024 | 560.95 | 594.95 | 560.95 | 582.65 | 582.65 | 23,505 |
| Aug 6, 2024 | 579.95 | 580.45 | 548.35 | 552.65 | 552.65 | 18,127 |
| Aug 5, 2024 | 580.00 | 580.00 | 559.90 | 565.25 | 565.25 | 18,790 |
| Aug 2, 2024 | 582.15 | 601.00 | 582.10 | 586.35 | 586.35 | 22,861 |
| Aug 1, 2024 | 604.00 | 604.20 | 589.55 | 595.95 | 595.95 | 19,921 |
| Jul 31, 2024 | 614.00 | 614.00 | 590.00 | 595.90 | 595.90 | 10,361 |
| Jul 30, 2024 | 623.70 | 624.90 | 600.30 | 602.95 | 602.95 | 9,733 |
| Jul 29, 2024 | 614.00 | 620.00 | 592.65 | 614.55 | 614.55 | 23,490 |
| Jul 26, 2024 | 591.00 | 617.80 | 590.10 | 603.90 | 603.90 | 38,790 |
| Jul 25, 2024 | 625.00 | 635.55 | 591.00 | 596.55 | 596.55 | 55,946 |
| Jul 24, 2024 | 583.40 | 628.00 | 583.40 | 617.95 | 617.95 | 28,585 |
| Jul 23, 2024 | 580.15 | 592.70 | 540.20 | 583.40 | 583.40 | 24,673 |
| Jul 22, 2024 | 571.00 | 599.00 | 571.00 | 584.15 | 584.15 | 39,498 |
| Jul 19, 2024 | 610.00 | 610.00 | 575.10 | 578.20 | 578.20 | 18,642 |
| Jul 18, 2024 | 602.95 | 610.00 | 590.05 | 598.45 | 598.45 | 14,641 |
| Jul 16, 2024 | 615.00 | 615.00 | 585.00 | 601.40 | 601.40 | 22,365 |
| Jul 15, 2024 | 602.00 | 605.75 | 583.10 | 597.65 | 597.65 | 17,592 |
| Jul 12, 2024 | 599.85 | 603.40 | 590.10 | 593.30 | 593.30 | 14,417 |
| Jul 11, 2024 | 617.95 | 617.95 | 582.05 | 596.00 | 596.00 | 31,156 |
| Jul 10, 2024 | 630.00 | 636.50 | 595.10 | 609.15 | 609.15 | 23,232 |
| Jul 9, 2024 | 625.55 | 638.80 | 612.00 | 616.75 | 616.75 | 31,183 |
| Jul 8, 2024 | 601.00 | 616.00 | 575.10 | 609.75 | 609.75 | 42,435 |
| Jul 5, 2024 | 615.00 | 640.00 | 587.00 | 597.80 | 597.80 | 36,706 |
| Jul 4, 2024 | 617.10 | 631.55 | 602.00 | 609.40 | 609.40 | 29,750 |
| Jul 3, 2024 | 619.35 | 636.00 | 592.20 | 620.45 | 620.45 | 72,547 |
| Jul 2, 2024 | 659.75 | 659.75 | 590.05 | 601.90 | 601.90 | 89,085 |
| Jul 1, 2024 | 678.50 | 678.50 | 640.80 | 650.30 | 650.30 | 26,579 |
| Jun 28, 2024 | 690.00 | 690.95 | 654.50 | 673.65 | 673.65 | 13,699 |
| Jun 27, 2024 | 693.00 | 693.00 | 651.05 | 654.45 | 654.45 | 12,355 |
| Jun 26, 2024 | 697.00 | 697.00 | 674.10 | 676.15 | 676.15 | 18,699 |
| Jun 25, 2024 | 683.60 | 689.95 | 675.00 | 681.80 | 681.80 | 10,121 |
| Jun 24, 2024 | 674.00 | 681.95 | 662.65 | 678.10 | 678.10 | 22,326 |
| Jun 21, 2024 | 665.00 | 681.95 | 644.05 | 662.55 | 662.55 | 15,719 |
| Jun 20, 2024 | 651.40 | 669.95 | 622.05 | 633.90 | 633.90 | 19,619 |
| Jun 19, 2024 | 698.00 | 698.00 | 645.00 | 649.35 | 649.35 | 31,217 |
| Jun 18, 2024 | 678.00 | 690.00 | 655.95 | 681.20 | 681.20 | 16,755 |
| Jun 14, 2024 | 678.00 | 697.95 | 650.35 | 662.75 | 662.75 | 9,913 |
| Jun 13, 2024 | 698.00 | 698.00 | 668.10 | 671.85 | 671.85 | 13,546 |
| Jun 12, 2024 | 683.60 | 698.50 | 665.15 | 684.75 | 684.75 | 12,364 |
| Jun 11, 2024 | 678.20 | 710.00 | 666.25 | 683.60 | 683.60 | 18,789 |
| Jun 10, 2024 | 715.00 | 720.45 | 675.00 | 680.10 | 680.10 | 15,956 |
| Jun 7, 2024 | 714.95 | 754.95 | 670.35 | 716.05 | 716.05 | 26,369 |
| Jun 6, 2024 | 709.95 | 709.95 | 679.10 | 695.50 | 695.50 | 7,236 |
| Jun 5, 2024 | 642.00 | 705.00 | 619.65 | 678.90 | 678.90 | 14,374 |
| Jun 4, 2024 | 690.00 | 690.00 | 624.10 | 641.45 | 641.45 | 20,262 |
| Jun 3, 2024 | 679.95 | 699.70 | 649.65 | 659.15 | 659.15 | 16,673 |
| May 31, 2024 | 604.25 | 636.85 | 600.75 | 636.85 | 636.85 | 10,911 |
| May 30, 2024 | 605.10 | 620.00 | 590.20 | 606.55 | 606.55 | 35,442 |
| May 29, 2024 | 621.20 | 650.00 | 621.20 | 621.25 | 621.25 | 50,915 |
| May 28, 2024 | 716.00 | 716.00 | 653.90 | 653.90 | 653.90 | 22,211 |
| May 27, 2024 | 695.00 | 718.55 | 681.30 | 688.30 | 688.30 | 12,189 |
| May 24, 2024 | 700.05 | 717.05 | 689.85 | 691.95 | 691.95 | 10,914 |
| May 23, 2024 | 728.00 | 733.45 | 710.50 | 715.35 | 715.35 | 6,881 |
| May 22, 2024 | 768.00 | 774.15 | 729.55 | 731.45 | 731.45 | 49,853 |
| May 21, 2024 | 778.00 | 778.00 | 750.05 | 767.95 | 767.95 | 15,872 |
| May 17, 2024 | 723.80 | 729.65 | 691.55 | 722.80 | 722.80 | 16,077 |
| May 16, 2024 | 679.90 | 702.00 | 671.75 | 700.15 | 700.15 | 30,469 |
| May 15, 2024 | 694.85 | 711.75 | 665.00 | 670.50 | 670.50 | 18,138 |
| May 14, 2024 | 645.65 | 677.90 | 638.05 | 677.90 | 677.90 | 8,854 |
| May 13, 2024 | 708.40 | 708.40 | 644.25 | 645.65 | 645.65 | 19,935 |
| May 10, 2024 | 709.85 | 709.85 | 663.05 | 678.15 | 678.15 | 7,875 |
| May 9, 2024 | 713.30 | 715.40 | 673.20 | 679.25 | 679.25 | 12,785 |
| May 8, 2024 | 721.95 | 721.95 | 686.05 | 704.60 | 704.60 | 4,835 |
| May 7, 2024 | 708.90 | 708.90 | 686.00 | 705.85 | 705.85 | 6,549 |
| May 6, 2024 | 720.00 | 737.40 | 695.25 | 701.40 | 701.40 | 15,648 |
| May 3, 2024 | 730.00 | 744.60 | 715.00 | 719.05 | 719.05 | 4,993 |
| May 2, 2024 | 738.95 | 754.75 | 718.75 | 721.45 | 721.45 | 12,772 |
| Apr 30, 2024 | 739.30 | 749.95 | 722.30 | 738.95 | 738.95 | 6,398 |
| Apr 29, 2024 | 757.00 | 757.00 | 730.00 | 739.30 | 739.30 | 8,996 |
| Apr 26, 2024 | 769.00 | 784.90 | 750.00 | 753.60 | 753.60 | 5,064 |
| Apr 25, 2024 | 789.70 | 789.70 | 750.05 | 759.25 | 759.25 | 6,778 |
| Apr 24, 2024 | 770.00 | 789.40 | 755.00 | 763.10 | 763.10 | 5,736 |
| Apr 23, 2024 | 782.45 | 800.00 | 759.00 | 767.90 | 767.90 | 4,009 |
| Apr 22, 2024 | 805.00 | 805.10 | 761.90 | 783.45 | 783.45 | 7,865 |
| Apr 19, 2024 | 750.00 | 786.95 | 750.00 | 774.80 | 774.80 | 5,231 |
| Apr 18, 2024 | 790.00 | 814.00 | 760.00 | 772.95 | 772.95 | 16,321 |
| Apr 16, 2024 | 754.00 | 784.25 | 740.00 | 781.15 | 781.15 | 21,532 |
| Apr 15, 2024 | 725.00 | 759.90 | 718.00 | 746.95 | 746.95 | 12,506 |
| Apr 12, 2024 | 737.60 | 744.90 | 720.00 | 723.75 | 723.75 | 5,693 |
| Apr 10, 2024 | 734.85 | 742.90 | 716.00 | 730.60 | 730.60 | 6,211 |
| Apr 9, 2024 | 739.00 | 745.00 | 715.00 | 735.50 | 735.50 | 5,405 |
| Apr 8, 2024 | 745.95 | 745.95 | 715.00 | 726.95 | 726.95 | 11,856 |
| Apr 5, 2024 | 745.00 | 760.00 | 711.25 | 745.10 | 745.10 | 12,105 |
| Apr 4, 2024 | 721.00 | 750.00 | 720.00 | 742.00 | 742.00 | 6,605 |
| Apr 3, 2024 | 713.00 | 720.00 | 680.60 | 718.80 | 718.80 | 5,734 |
| Apr 2, 2024 | 719.95 | 738.80 | 695.00 | 710.85 | 710.85 | 2,647 |
| Apr 1, 2024 | 704.00 | 715.00 | 669.00 | 704.55 | 704.55 | 9,061 |
| Mar 28, 2024 | 727.00 | 727.00 | 690.65 | 690.65 | 690.65 | 13,881 |
| Mar 27, 2024 | 725.00 | 757.15 | 685.05 | 727.00 | 727.00 | 12,328 |
| Mar 26, 2024 | 726.20 | 758.70 | 719.50 | 721.10 | 721.10 | 9,251 |
| Mar 22, 2024 | 760.00 | 765.00 | 741.10 | 757.35 | 757.35 | 9,475 |
| Mar 21, 2024 | 775.00 | 775.00 | 740.00 | 753.10 | 753.10 | 8,172 |
| Mar 20, 2024 | 759.90 | 759.90 | 725.20 | 753.15 | 753.15 | 2,242 |
| Mar 19, 2024 | 730.00 | 743.00 | 723.00 | 731.10 | 731.10 | 5,350 |
| Mar 18, 2024 | 734.00 | 749.95 | 721.00 | 742.10 | 742.10 | 1,742 |
| Mar 15, 2024 | 723.00 | 754.40 | 723.00 | 734.00 | 734.00 | 2,390 |
| Mar 14, 2024 | 719.90 | 728.00 | 710.00 | 723.95 | 723.95 | 12,316 |
| Mar 13, 2024 | 716.55 | 740.00 | 716.55 | 723.00 | 723.00 | 16,984 |
| Mar 12, 2024 | 743.00 | 743.00 | 715.00 | 716.55 | 716.55 | 14,116 |
| Mar 11, 2024 | 764.70 | 764.70 | 730.05 | 742.25 | 742.25 | 7,697 |
| Mar 7, 2024 | 740.00 | 760.00 | 728.60 | 730.55 | 730.55 | 4,811 |
| Mar 6, 2024 | 742.30 | 754.40 | 726.00 | 735.45 | 735.45 | 25,590 |
| Mar 5, 2024 | 732.70 | 750.00 | 732.70 | 745.30 | 745.30 | 3,424 |
| Mar 4, 2024 | 740.00 | 765.00 | 730.00 | 732.65 | 732.65 | 3,516 |
| Mar 1, 2024 | 770.00 | 777.00 | 731.10 | 739.60 | 739.60 | 2,738 |
| Feb 29, 2024 | 740.40 | 751.00 | 723.40 | 743.95 | 743.95 | 11,213 |
| Feb 28, 2024 | 738.75 | 745.90 | 715.00 | 740.40 | 740.40 | 5,491 |
| Feb 27, 2024 | 744.50 | 752.95 | 720.00 | 736.25 | 736.25 | 5,175 |
| Feb 26, 2024 | 779.90 | 786.00 | 740.10 | 744.50 | 744.50 | 17,319 |
| Feb 23, 2024 | 785.00 | 805.00 | 765.10 | 773.90 | 773.90 | 5,653 |
| Feb 22, 2024 | 803.10 | 824.00 | 765.65 | 788.85 | 788.85 | 6,722 |
| Feb 21, 2024 | 830.00 | 836.85 | 777.60 | 802.55 | 802.55 | 10,100 |
| Feb 20, 2024 | 791.00 | 797.00 | 780.00 | 797.00 | 797.00 | 4,897 |
| Feb 19, 2024 | 738.00 | 759.05 | 705.00 | 759.05 | 759.05 | 15,598 |
| Feb 16, 2024 | 715.00 | 738.00 | 700.00 | 722.95 | 722.95 | 32,967 |
| Feb 15, 2024 | 707.10 | 745.00 | 707.00 | 717.05 | 717.05 | 36,217 |
| Feb 14, 2024 | 697.75 | 754.00 | 697.75 | 743.95 | 743.95 | 33,561 |
| Feb 13, 2024 | 734.45 | 772.00 | 734.45 | 734.45 | 734.45 | 48,502 |
| Feb 12, 2024 | 773.10 | 800.00 | 773.10 | 773.10 | 773.10 | 21,392 |
| Feb 9, 2024 | 813.75 | 813.75 | 813.75 | 813.75 | 813.75 | 4,881 |
| Feb 8, 2024 | 941.00 | 941.00 | 856.55 | 856.55 | 856.55 | 12,669 |
| Feb 7, 2024 | 885.00 | 911.00 | 851.00 | 901.60 | 901.60 | 8,200 |
| Feb 6, 2024 | 912.00 | 912.00 | 870.00 | 876.40 | 876.40 | 3,389 |
| Feb 5, 2024 | 899.90 | 900.00 | 866.05 | 871.45 | 871.45 | 6,809 |
| Feb 2, 2024 | 895.00 | 895.00 | 859.00 | 864.35 | 864.35 | 7,301 |
| Feb 1, 2024 | 935.00 | 935.00 | 852.50 | 870.45 | 870.45 | 14,209 |
| Jan 31, 2024 | 919.00 | 919.00 | 877.00 | 888.05 | 888.05 | 20,473 |
| Jan 30, 2024 | 929.60 | 929.60 | 853.00 | 907.10 | 907.10 | 51,090 |
| Jan 29, 2024 | 950.00 | 966.10 | 895.00 | 929.40 | 929.40 | 69,411 |
| Jan 25, 2024 | 859.50 | 893.90 | 840.00 | 878.30 | 878.30 | 9,913 |
| Jan 24, 2024 | 879.80 | 879.80 | 844.00 | 851.45 | 851.45 | 6,354 |
| Jan 23, 2024 | 840.00 | 870.45 | 840.00 | 845.60 | 845.60 | 12,796 |
| Jan 19, 2024 | 903.00 | 904.00 | 855.00 | 861.75 | 861.75 | 11,501 |
| Jan 18, 2024 | 832.00 | 865.95 | 800.00 | 865.95 | 865.95 | 14,051 |
| Jan 17, 2024 | 825.00 | 874.95 | 815.00 | 824.75 | 824.75 | 8,844 |
| Jan 16, 2024 | 841.90 | 845.00 | 815.00 | 844.05 | 844.05 | 31,205 |
| Jan 15, 2024 | 776.30 | 776.30 | 776.30 | 776.30 | 776.30 | - |
| Jan 12, 2024 | 776.30 | 776.30 | 773.00 | 776.30 | 776.30 | 9,109 |
| Jan 11, 2024 | 761.10 | 770.00 | 754.60 | 761.10 | 761.10 | 10,429 |
| Jan 10, 2024 | 770.00 | 784.00 | 770.00 | 770.00 | 770.00 | 3,754 |
| Jan 9, 2024 | 771.00 | 788.95 | 759.20 | 771.00 | 771.00 | 11,571 |
| Jan 8, 2024 | 774.70 | 774.70 | 774.70 | 774.70 | 774.70 | 26,431 |
| Jan 5, 2024 | 790.50 | 790.50 | 775.00 | 790.50 | 790.50 | 8,599 |
| Jan 4, 2024 | 775.00 | 784.90 | 775.00 | 775.00 | 775.00 | 10,028 |
| Jan 3, 2024 | 771.00 | 774.00 | 771.00 | 771.00 | 771.00 | 9,359 |
| Jan 2, 2024 | 760.00 | 774.00 | 760.00 | 760.00 | 760.00 | 3,847 |
| Jan 1, 2024 | 774.95 | 774.95 | 748.45 | 774.95 | 774.95 | 6,043 |
| Dec 29, 2023 | 763.70 | 770.00 | 763.70 | 763.70 | 763.70 | 7,193 |
| Dec 28, 2023 | 770.00 | 770.00 | 766.20 | 770.00 | 770.00 | 19,780 |
| Dec 27, 2023 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | 2,227 |
| Dec 26, 2023 | 797.75 | 814.00 | 797.75 | 797.75 | 797.75 | 5,709 |
| Dec 22, 2023 | 814.00 | 845.00 | 814.00 | 814.00 | 814.00 | 14,499 |
| Dec 21, 2023 | 830.00 | 830.00 | 800.70 | 830.00 | 830.00 | 18,243 |
| Dec 20, 2023 | 817.05 | 850.35 | 817.05 | 817.05 | 817.05 | 44,750 |
| Dec 19, 2023 | 833.70 | 833.70 | 802.00 | 833.70 | 833.70 | 62,077 |
| Dec 18, 2023 | 817.40 | 817.40 | 817.40 | 817.40 | 817.40 | 7,957 |
| Dec 15, 2023 | 801.40 | 801.40 | 801.40 | 801.40 | 801.40 | 2,280 |
| Dec 14, 2023 | 785.70 | 785.70 | 785.70 | 785.70 | 785.70 | 2,651 |
| Dec 13, 2023 | 770.30 | 770.30 | 770.30 | 770.30 | 770.30 | 2,211 |
| Dec 12, 2023 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | 7,544 |
| Dec 11, 2023 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | 36,302 |
| Dec 8, 2023 | 725.90 | 725.90 | 725.90 | 725.90 | 725.90 | 2,780 |
| Dec 7, 2023 | 711.70 | 711.70 | 711.70 | 711.70 | 711.70 | 4,237 |
| Dec 6, 2023 | 697.75 | 697.75 | 697.75 | 697.75 | 697.75 | 383 |
| Dec 5, 2023 | 684.10 | 684.10 | 684.10 | 684.10 | 684.10 | 990 |
| Dec 4, 2023 | 670.70 | 670.70 | 670.70 | 670.70 | 670.70 | 1,851 |
| Dec 1, 2023 | 657.55 | 657.55 | 657.55 | 657.55 | 657.55 | 203,093 |
| Nov 30, 2023 | 644.70 | 644.70 | 639.50 | 644.70 | 644.70 | 7,108 |
| Nov 29, 2023 | 632.10 | 636.00 | 632.10 | 632.10 | 632.10 | 9,322 |
| Nov 28, 2023 | 645.00 | 659.35 | 636.55 | 645.00 | 645.00 | 9,557 |
| Nov 24, 2023 | 649.50 | 656.00 | 647.00 | 649.50 | 649.50 | 5,493 |
| Nov 23, 2023 | 649.95 | 660.00 | 644.85 | 649.95 | 649.95 | 10,127 |
| Nov 22, 2023 | 658.00 | 666.00 | 642.65 | 658.00 | 658.00 | 26,335 |
| Nov 21, 2023 | 646.00 | 661.35 | 626.15 | 655.75 | 655.75 | 91,081 |
| Nov 20, 2023 | 610.00 | 632.00 | 608.00 | 629.90 | 629.90 | 12,807 |
| Nov 17, 2023 | 580.00 | 607.80 | 567.30 | 603.15 | 603.15 | 11,555 |
| Nov 16, 2023 | 597.00 | 607.90 | 570.00 | 588.20 | 588.20 | 14,021 |
| Nov 15, 2023 | 579.00 | 584.00 | 560.00 | 579.10 | 579.10 | 47,884 |
| Nov 13, 2023 | 556.20 | 556.20 | 540.00 | 556.20 | 556.20 | 65,122 |
| Nov 10, 2023 | 504.55 | 504.55 | 504.55 | 504.55 | 504.55 | 987 |
| Nov 9, 2023 | 494.70 | 494.70 | 480.00 | 494.70 | 494.70 | 2,192 |
| Nov 8, 2023 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 2,385 |
| Nov 7, 2023 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | 3,548 |
| Nov 6, 2023 | 485.00 | 497.90 | 482.00 | 485.00 | 485.00 | 5,898 |
| Nov 3, 2023 | 491.00 | 495.00 | 484.00 | 491.00 | 491.00 | 2,887 |
| Nov 2, 2023 | 490.00 | 490.45 | 482.00 | 490.00 | 490.00 | 1,406 |
| Nov 1, 2023 | 481.00 | 481.00 | 475.00 | 481.00 | 481.00 | 1,652 |
| Oct 31, 2023 | 475.00 | 475.00 | 466.00 | 475.00 | 475.00 | 426 |
| Oct 30, 2023 | 466.00 | 470.00 | 465.35 | 466.00 | 466.00 | 3,615 |
| Oct 27, 2023 | 474.75 | 475.00 | 474.00 | 474.75 | 474.75 | 2,456 |
| Oct 26, 2023 | 466.00 | 474.00 | 466.00 | 466.00 | 466.00 | 2,757 |
| Oct 25, 2023 | 475.50 | 489.00 | 475.50 | 475.50 | 475.50 | 2,350 |
| Oct 23, 2023 | 480.20 | 481.10 | 480.20 | 480.20 | 480.20 | 4,543 |