BSE - Delayed Quote INR
JSW Infrastructure Limited (JSWINFRA.BO)
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 28, 2024 | 292.45 | 291.00 | 277.95 | 287.50 | 287.50 | 218,604 |
| Oct 25, 2024 | 292.45 | 292.45 | 276.00 | 281.30 | 281.30 | 257,183 |
| Oct 24, 2024 | 292.00 | 294.30 | 288.75 | 289.50 | 289.50 | 100,133 |
| Oct 23, 2024 | 295.05 | 296.50 | 284.10 | 292.10 | 292.10 | 252,612 |
| Oct 22, 2024 | 314.95 | 314.95 | 295.00 | 298.00 | 298.00 | 112,100 |
| Oct 21, 2024 | 320.00 | 322.00 | 306.65 | 308.75 | 308.75 | 61,179 |
| Oct 18, 2024 | 324.50 | 324.50 | 315.65 | 319.80 | 319.80 | 58,304 |
| Oct 17, 2024 | 325.95 | 331.35 | 318.45 | 325.80 | 325.80 | 80,312 |
| Oct 16, 2024 | 324.85 | 326.45 | 320.85 | 323.55 | 323.55 | 55,779 |
| Oct 15, 2024 | 325.00 | 328.65 | 320.00 | 322.75 | 322.75 | 164,557 |
| Oct 14, 2024 | 325.80 | 325.85 | 317.85 | 319.20 | 319.20 | 53,449 |
| Oct 11, 2024 | 318.95 | 328.70 | 314.15 | 321.10 | 321.10 | 212,396 |
| Oct 10, 2024 | 325.45 | 326.30 | 315.00 | 316.35 | 316.35 | 111,582 |
| Oct 9, 2024 | 327.35 | 330.00 | 319.30 | 320.80 | 320.80 | 124,194 |
| Oct 8, 2024 | 312.00 | 323.95 | 308.75 | 322.70 | 322.70 | 153,348 |
| Oct 7, 2024 | 333.95 | 333.95 | 310.55 | 314.65 | 314.65 | 325,936 |
| Oct 4, 2024 | 332.15 | 336.45 | 324.00 | 330.95 | 330.95 | 250,160 |
| Oct 3, 2024 | 338.10 | 343.85 | 330.90 | 334.05 | 334.05 | 98,645 |
| Oct 1, 2024 | 345.00 | 350.85 | 340.05 | 344.55 | 344.55 | 219,448 |
| Sep 30, 2024 | 353.00 | 353.00 | 341.30 | 344.85 | 344.85 | 198,718 |
| Sep 27, 2024 | 344.05 | 355.30 | 344.00 | 352.70 | 352.70 | 467,404 |
| Sep 26, 2024 | 340.00 | 342.55 | 335.45 | 341.15 | 341.15 | 162,533 |
| Sep 25, 2024 | 349.35 | 351.55 | 338.05 | 340.05 | 340.05 | 156,753 |
| Sep 24, 2024 | 346.40 | 351.70 | 345.00 | 349.00 | 349.00 | 90,622 |
| Sep 23, 2024 | 339.95 | 352.85 | 336.10 | 343.55 | 343.55 | 241,506 |
| Sep 20, 2024 | 328.65 | 337.00 | 324.00 | 336.10 | 336.10 | 172,319 |
| Sep 19, 2024 | 338.60 | 340.60 | 321.60 | 326.00 | 326.00 | 105,573 |
| Sep 18, 2024 | 337.50 | 344.95 | 332.75 | 338.15 | 338.15 | 138,419 |
| Sep 17, 2024 | 332.20 | 341.85 | 327.90 | 335.55 | 335.55 | 177,034 |
| Sep 16, 2024 | 335.25 | 336.80 | 326.85 | 328.45 | 328.45 | 53,307 |
| Sep 13, 2024 | 327.55 | 334.85 | 325.50 | 331.45 | 331.45 | 96,065 |
| Sep 12, 2024 | 332.65 | 333.80 | 323.80 | 326.45 | 326.45 | 112,302 |
| Sep 11, 2024 | 317.10 | 338.00 | 315.10 | 330.65 | 330.65 | 1,035,695 |
| Sep 10, 2024 | 315.95 | 318.60 | 313.30 | 316.10 | 316.10 | 130,609 |
| Sep 9, 2024 | 307.00 | 317.65 | 303.00 | 311.55 | 311.55 | 322,795 |
| Sep 6, 2024 | 309.10 | 310.70 | 302.50 | 307.05 | 307.05 | 89,850 |
| Sep 5, 2024 | 312.70 | 318.65 | 307.50 | 308.70 | 308.70 | 152,522 |
| Sep 4, 2024 | 314.25 | 316.35 | 309.55 | 309.95 | 309.95 | 58,138 |
| Sep 3, 2024 | 322.95 | 324.70 | 315.30 | 316.55 | 316.55 | 46,460 |
| Sep 2, 2024 | 325.75 | 326.10 | 316.40 | 319.10 | 319.10 | 181,243 |
| Aug 30, 2024 | 324.85 | 328.00 | 321.00 | 325.05 | 325.05 | 140,886 |
| Aug 29, 2024 | 330.00 | 334.85 | 323.15 | 325.85 | 325.85 | 95,170 |
| Aug 28, 2024 | 335.50 | 336.85 | 328.75 | 329.95 | 329.95 | 302,277 |
| Aug 26, 2024 | 314.70 | 314.70 | 308.90 | 309.25 | 309.25 | 38,657 |
| Aug 23, 2024 | 314.20 | 314.20 | 310.00 | 310.55 | 310.55 | 52,959 |
| Aug 22, 2024 | 315.95 | 315.95 | 311.10 | 312.45 | 312.45 | 96,244 |
| Aug 21, 2024 | 312.60 | 318.00 | 310.75 | 314.05 | 314.05 | 85,858 |
| Aug 20, 2024 | 314.45 | 315.30 | 310.45 | 312.55 | 312.55 | 113,116 |
| Aug 19, 2024 | 316.35 | 317.95 | 313.00 | 313.70 | 313.70 | 118,767 |
| Aug 16, 2024 | 310.55 | 315.00 | 310.40 | 313.60 | 313.60 | 102,117 |
| Aug 14, 2024 | 315.00 | 316.45 | 308.80 | 310.35 | 310.35 | 44,134 |
| Aug 13, 2024 | 321.45 | 321.70 | 313.75 | 314.35 | 314.35 | 48,960 |
| Aug 12, 2024 | 310.30 | 320.75 | 310.30 | 319.00 | 319.00 | 177,997 |
| Aug 9, 2024 | 321.95 | 322.85 | 317.35 | 318.40 | 318.40 | 103,158 |
| Aug 8, 2024 | 321.00 | 324.00 | 315.50 | 316.65 | 316.65 | 57,002 |
| Aug 7, 2024 | 315.55 | 322.00 | 313.05 | 319.85 | 319.85 | 166,499 |
| Aug 6, 2024 | 314.40 | 325.85 | 310.05 | 310.60 | 310.60 | 263,637 |
| Aug 5, 2024 | 306.05 | 324.05 | 306.05 | 314.20 | 314.20 | 135,975 |
| Aug 2, 2024 | 330.00 | 332.55 | 323.20 | 325.80 | 325.80 | 210,345 |
| Aug 1, 2024 | 340.05 | 341.95 | 331.00 | 331.90 | 331.90 | 84,695 |
| Jul 31, 2024 | 337.60 | 342.35 | 335.00 | 338.90 | 338.90 | 133,135 |
| Jul 30, 2024 | 342.35 | 345.45 | 336.05 | 337.40 | 337.40 | 182,383 |
| Jul 29, 2024 | 349.60 | 349.60 | 341.15 | 342.35 | 342.35 | 56,444 |
| Jul 26, 2024 | 353.85 | 354.35 | 342.00 | 343.25 | 343.25 | 83,418 |
| Jul 25, 2024 | 335.40 | 349.80 | 334.65 | 347.45 | 347.45 | 153,693 |
| Jul 24, 2024 | 331.00 | 339.70 | 328.30 | 338.50 | 338.50 | 259,735 |
| Jul 23, 2024 | 322.90 | 332.20 | 310.25 | 326.50 | 326.50 | 330,736 |
| Jul 22, 2024 | 318.30 | 320.50 | 308.00 | 317.35 | 317.35 | 385,098 |
| Jul 19, 2024 | 0.55 Dividend | |||||
| Jul 19, 2024 | 316.10 | 327.55 | 311.00 | 315.70 | 315.70 | 628,087 |
| Jul 18, 2024 | 339.20 | 343.20 | 333.85 | 336.30 | 335.75 | 71,192 |
| Jul 16, 2024 | 344.40 | 344.65 | 339.30 | 340.50 | 339.94 | 144,931 |
| Jul 15, 2024 | 340.55 | 344.00 | 331.25 | 342.20 | 341.64 | 262,187 |
| Jul 12, 2024 | 345.35 | 347.30 | 338.00 | 339.25 | 338.70 | 176,463 |
| Jul 11, 2024 | 345.30 | 350.70 | 342.50 | 343.55 | 342.99 | 79,160 |
| Jul 10, 2024 | 344.30 | 345.25 | 333.05 | 344.05 | 343.49 | 326,865 |
| Jul 9, 2024 | 350.50 | 353.00 | 341.65 | 344.35 | 343.79 | 227,930 |
| Jul 8, 2024 | 358.45 | 358.45 | 346.45 | 350.45 | 349.88 | 107,313 |
| Jul 5, 2024 | 354.50 | 359.00 | 350.10 | 356.15 | 355.57 | 245,616 |
| Jul 4, 2024 | 351.00 | 361.00 | 351.00 | 354.75 | 354.17 | 139,294 |
| Jul 3, 2024 | 353.55 | 355.35 | 345.20 | 347.95 | 347.38 | 125,440 |
| Jul 2, 2024 | 355.75 | 355.75 | 343.35 | 349.55 | 348.98 | 356,823 |
| Jul 1, 2024 | 330.75 | 358.75 | 330.25 | 353.65 | 353.07 | 449,200 |
| Jun 28, 2024 | 335.55 | 336.00 | 322.60 | 328.10 | 327.56 | 563,758 |
| Jun 27, 2024 | 326.50 | 327.35 | 315.10 | 319.05 | 318.53 | 113,848 |
| Jun 26, 2024 | 318.20 | 329.90 | 318.20 | 325.70 | 325.17 | 145,939 |
| Jun 25, 2024 | 326.65 | 330.00 | 315.15 | 317.85 | 317.33 | 188,642 |
| Jun 24, 2024 | 309.00 | 325.00 | 304.85 | 323.75 | 323.22 | 563,590 |
| Jun 21, 2024 | 304.00 | 317.90 | 301.20 | 310.00 | 309.49 | 889,893 |
| Jun 20, 2024 | 302.20 | 306.25 | 301.00 | 303.00 | 302.50 | 91,337 |
| Jun 19, 2024 | 308.55 | 309.80 | 301.35 | 302.15 | 301.66 | 282,848 |
| Jun 18, 2024 | 304.95 | 311.25 | 303.45 | 305.45 | 304.95 | 391,683 |
| Jun 14, 2024 | 291.25 | 308.95 | 290.80 | 300.45 | 299.96 | 2,642,535 |
| Jun 13, 2024 | 285.85 | 293.20 | 284.65 | 290.45 | 289.98 | 142,126 |
| Jun 12, 2024 | 284.35 | 285.25 | 281.70 | 283.65 | 283.19 | 55,149 |
| Jun 11, 2024 | 283.70 | 292.95 | 278.75 | 283.25 | 282.79 | 160,861 |
| Jun 10, 2024 | 288.85 | 290.40 | 282.15 | 283.65 | 283.19 | 79,772 |
| Jun 7, 2024 | 285.40 | 289.00 | 280.40 | 286.35 | 285.88 | 393,450 |
| Jun 6, 2024 | 276.40 | 286.95 | 273.85 | 285.60 | 285.13 | 541,839 |
| Jun 5, 2024 | 266.30 | 276.95 | 250.00 | 271.40 | 270.96 | 810,104 |
| Jun 4, 2024 | 295.95 | 295.95 | 266.20 | 266.20 | 265.76 | 1,251,064 |
| Jun 3, 2024 | 300.00 | 300.00 | 289.25 | 295.75 | 295.27 | 231,696 |
| May 31, 2024 | 283.50 | 285.30 | 274.80 | 282.80 | 282.34 | 407,722 |
| May 30, 2024 | 294.85 | 295.75 | 278.45 | 282.55 | 282.09 | 452,917 |
| May 29, 2024 | 286.65 | 299.45 | 285.35 | 293.70 | 293.22 | 238,901 |
| May 28, 2024 | 284.75 | 290.60 | 281.60 | 287.60 | 287.13 | 579,550 |
| May 27, 2024 | 277.35 | 287.95 | 277.35 | 283.50 | 283.04 | 201,732 |
| May 24, 2024 | 280.25 | 284.85 | 273.85 | 275.25 | 274.80 | 384,020 |
| May 23, 2024 | 279.30 | 285.00 | 278.05 | 279.25 | 278.79 | 119,296 |
| May 22, 2024 | 279.20 | 285.25 | 277.60 | 278.70 | 278.24 | 218,723 |
| May 21, 2024 | 275.40 | 281.10 | 269.25 | 277.20 | 276.75 | 322,087 |
| May 17, 2024 | 259.80 | 275.00 | 258.05 | 271.75 | 271.31 | 1,308,765 |
| May 16, 2024 | 260.65 | 261.50 | 257.20 | 259.10 | 258.68 | 97,275 |
| May 15, 2024 | 260.30 | 265.35 | 256.60 | 257.45 | 257.03 | 149,740 |
| May 14, 2024 | 250.55 | 259.95 | 249.00 | 258.90 | 258.48 | 166,172 |
| May 13, 2024 | 245.50 | 250.25 | 242.65 | 248.95 | 248.54 | 327,473 |
| May 10, 2024 | 244.05 | 247.45 | 240.95 | 245.65 | 245.25 | 120,629 |
| May 9, 2024 | 246.80 | 251.70 | 242.85 | 244.00 | 243.60 | 310,431 |
| May 8, 2024 | 242.95 | 249.80 | 241.00 | 246.30 | 245.90 | 190,897 |
| May 7, 2024 | 252.95 | 252.95 | 240.60 | 242.80 | 242.40 | 125,012 |
| May 6, 2024 | 260.45 | 260.45 | 248.45 | 251.00 | 250.59 | 222,927 |
| May 3, 2024 | 260.35 | 263.85 | 253.35 | 258.45 | 258.03 | 936,233 |
| May 2, 2024 | 251.95 | 258.00 | 248.75 | 257.30 | 256.88 | 163,312 |
| Apr 30, 2024 | 249.30 | 253.10 | 248.70 | 249.75 | 249.34 | 250,176 |
| Apr 29, 2024 | 254.05 | 258.40 | 245.05 | 247.45 | 247.05 | 391,478 |
| Apr 26, 2024 | 253.35 | 254.30 | 250.90 | 252.50 | 252.09 | 100,125 |
| Apr 25, 2024 | 249.95 | 254.30 | 248.00 | 251.95 | 251.54 | 346,408 |
| Apr 24, 2024 | 250.25 | 252.80 | 248.20 | 249.10 | 248.69 | 149,025 |
| Apr 23, 2024 | 243.90 | 249.95 | 242.00 | 248.05 | 247.64 | 148,605 |
| Apr 22, 2024 | 240.75 | 246.10 | 239.70 | 241.60 | 241.20 | 124,563 |
| Apr 19, 2024 | 234.15 | 240.80 | 232.95 | 238.70 | 238.31 | 116,434 |
| Apr 18, 2024 | 237.25 | 244.25 | 237.00 | 239.45 | 239.06 | 358,877 |
| Apr 16, 2024 | 233.20 | 240.30 | 232.70 | 237.15 | 236.76 | 95,183 |
| Apr 15, 2024 | 227.05 | 238.60 | 227.05 | 235.40 | 235.02 | 497,844 |
| Apr 12, 2024 | 241.75 | 244.30 | 238.80 | 241.05 | 240.66 | 129,128 |
| Apr 10, 2024 | 241.95 | 244.25 | 239.40 | 242.35 | 241.95 | 83,516 |
| Apr 9, 2024 | 249.55 | 249.55 | 238.10 | 241.50 | 241.11 | 463,230 |
| Apr 8, 2024 | 253.00 | 255.00 | 246.20 | 246.90 | 246.50 | 146,098 |
| Apr 5, 2024 | 251.55 | 253.80 | 248.20 | 250.70 | 250.29 | 320,503 |
| Apr 4, 2024 | 253.95 | 257.00 | 250.10 | 251.55 | 251.14 | 115,374 |
| Apr 3, 2024 | 248.35 | 252.75 | 247.70 | 250.95 | 250.54 | 102,178 |
| Apr 2, 2024 | 247.30 | 253.50 | 245.15 | 251.70 | 251.29 | 379,687 |
| Apr 1, 2024 | 246.05 | 249.45 | 242.55 | 247.10 | 246.70 | 408,898 |
| Mar 28, 2024 | 247.25 | 255.40 | 242.50 | 245.50 | 245.10 | 699,444 |
| Mar 27, 2024 | 240.00 | 250.95 | 240.00 | 247.85 | 247.44 | 293,299 |
| Mar 26, 2024 | 242.30 | 245.55 | 238.40 | 239.20 | 238.81 | 346,510 |
| Mar 22, 2024 | 237.50 | 244.25 | 236.40 | 239.25 | 238.86 | 372,049 |
| Mar 21, 2024 | 241.30 | 242.35 | 235.00 | 236.95 | 236.56 | 136,233 |
| Mar 20, 2024 | 243.00 | 244.60 | 232.00 | 233.90 | 233.52 | 307,959 |
| Mar 19, 2024 | 247.45 | 248.70 | 239.15 | 240.85 | 240.46 | 326,187 |
| Mar 18, 2024 | 233.00 | 249.80 | 232.95 | 247.05 | 246.65 | 768,468 |
| Mar 15, 2024 | 239.65 | 243.00 | 225.60 | 231.75 | 231.37 | 191,704 |
| Mar 14, 2024 | 213.85 | 236.55 | 211.55 | 236.55 | 236.16 | 328,996 |
| Mar 13, 2024 | 238.90 | 241.80 | 213.85 | 215.05 | 214.70 | 420,363 |
| Mar 12, 2024 | 254.40 | 254.40 | 236.10 | 237.60 | 237.21 | 679,707 |
| Mar 11, 2024 | 252.05 | 257.80 | 248.00 | 253.30 | 252.89 | 137,126 |
| Mar 7, 2024 | 252.45 | 253.75 | 246.35 | 250.00 | 249.59 | 382,730 |
| Mar 6, 2024 | 256.85 | 256.85 | 247.10 | 251.00 | 250.59 | 162,885 |
| Mar 5, 2024 | 260.50 | 261.30 | 255.30 | 256.15 | 255.73 | 311,497 |
| Mar 4, 2024 | 261.35 | 266.60 | 256.35 | 260.55 | 260.12 | 635,059 |
| Mar 1, 2024 | 258.80 | 263.60 | 255.15 | 256.90 | 256.48 | 273,054 |
| Feb 29, 2024 | 249.75 | 257.50 | 248.40 | 256.45 | 256.03 | 376,953 |
| Feb 28, 2024 | 250.05 | 259.45 | 244.40 | 246.75 | 246.35 | 776,038 |
| Feb 27, 2024 | 256.80 | 259.65 | 248.50 | 249.80 | 249.39 | 516,499 |
| Feb 26, 2024 | 267.65 | 276.00 | 254.00 | 255.30 | 254.88 | 605,040 |
| Feb 23, 2024 | 246.50 | 265.00 | 243.20 | 262.40 | 261.97 | 2,179,435 |
| Feb 22, 2024 | 235.00 | 244.80 | 233.05 | 243.55 | 243.15 | 287,909 |
| Feb 21, 2024 | 240.85 | 241.60 | 231.35 | 232.80 | 232.42 | 344,698 |
| Feb 20, 2024 | 234.95 | 244.00 | 234.25 | 238.80 | 238.41 | 736,093 |
| Feb 19, 2024 | 221.40 | 237.00 | 219.55 | 232.90 | 232.52 | 562,127 |
| Feb 16, 2024 | 223.50 | 225.25 | 216.75 | 220.50 | 220.14 | 108,678 |
| Feb 15, 2024 | 219.80 | 225.30 | 218.90 | 221.80 | 221.44 | 485,971 |
| Feb 14, 2024 | 213.60 | 218.60 | 211.45 | 217.40 | 217.04 | 330,546 |
| Feb 13, 2024 | 210.15 | 217.70 | 207.10 | 216.65 | 216.30 | 503,201 |
| Feb 12, 2024 | 211.55 | 216.70 | 206.50 | 211.05 | 210.70 | 506,717 |
| Feb 9, 2024 | 212.45 | 214.10 | 205.10 | 210.50 | 210.16 | 299,039 |
| Feb 8, 2024 | 219.70 | 219.70 | 210.30 | 211.65 | 211.30 | 210,946 |
| Feb 7, 2024 | 222.20 | 222.20 | 216.80 | 217.95 | 217.59 | 122,745 |
| Feb 6, 2024 | 224.35 | 224.35 | 217.30 | 219.10 | 218.74 | 417,815 |
| Feb 5, 2024 | 229.30 | 231.05 | 219.90 | 221.80 | 221.44 | 419,781 |
| Feb 2, 2024 | 219.85 | 228.00 | 217.00 | 224.25 | 223.88 | 404,641 |
| Feb 1, 2024 | 217.20 | 221.75 | 215.10 | 217.65 | 217.29 | 603,273 |
| Jan 31, 2024 | 214.20 | 215.85 | 211.25 | 215.10 | 214.75 | 159,003 |
| Jan 30, 2024 | 213.35 | 217.30 | 209.90 | 212.90 | 212.55 | 182,027 |
| Jan 29, 2024 | 209.85 | 212.50 | 205.60 | 211.80 | 211.45 | 190,484 |
| Jan 25, 2024 | 208.20 | 210.85 | 205.85 | 206.80 | 206.46 | 1,033,444 |
| Jan 24, 2024 | 209.85 | 213.00 | 203.60 | 207.80 | 207.46 | 212,513 |
| Jan 23, 2024 | 214.45 | 215.60 | 204.60 | 206.05 | 205.71 | 170,718 |
| Jan 19, 2024 | 212.85 | 212.85 | 210.00 | 211.95 | 211.60 | 113,380 |
| Jan 17, 2024 | 209.15 | 212.25 | 207.50 | 208.05 | 207.71 | 361,432 |
| Jan 16, 2024 | 210.90 | 213.55 | 208.10 | 212.35 | 212.00 | 254,059 |
| Jan 15, 2024 | 213.05 | 213.40 | 210.30 | 210.75 | 210.41 | 411,238 |
| Jan 12, 2024 | 213.80 | 214.65 | 210.60 | 211.85 | 211.50 | 349,980 |
| Jan 11, 2024 | 216.00 | 216.45 | 211.60 | 212.25 | 211.90 | 409,388 |
| Jan 10, 2024 | 217.25 | 218.50 | 211.50 | 215.20 | 214.85 | 380,535 |
| Jan 9, 2024 | 217.05 | 219.30 | 215.90 | 217.65 | 217.29 | 192,705 |
| Jan 8, 2024 | 219.95 | 219.95 | 215.10 | 216.25 | 215.90 | 335,650 |
| Jan 5, 2024 | 215.80 | 223.60 | 215.50 | 218.95 | 218.59 | 249,244 |
| Jan 4, 2024 | 214.30 | 216.00 | 213.50 | 214.20 | 213.85 | 427,271 |
| Jan 3, 2024 | 210.25 | 216.85 | 209.50 | 213.70 | 213.35 | 610,371 |
| Jan 2, 2024 | 211.75 | 213.40 | 207.50 | 210.25 | 209.91 | 341,741 |
| Jan 1, 2024 | 208.30 | 212.45 | 208.30 | 210.75 | 210.41 | 376,698 |
| Dec 29, 2023 | 211.30 | 214.20 | 207.95 | 208.30 | 207.96 | 400,879 |
| Dec 28, 2023 | 214.25 | 215.00 | 210.20 | 210.90 | 210.56 | 370,714 |
| Dec 27, 2023 | 222.25 | 222.85 | 211.25 | 212.30 | 211.95 | 462,041 |
| Dec 26, 2023 | 221.55 | 222.85 | 219.20 | 220.90 | 220.54 | 122,501 |
| Dec 22, 2023 | 217.35 | 221.55 | 214.00 | 220.45 | 220.09 | 476,491 |
| Dec 21, 2023 | 207.05 | 217.85 | 205.55 | 214.35 | 214.00 | 624,008 |
| Dec 20, 2023 | 225.80 | 229.00 | 210.05 | 210.95 | 210.60 | 1,008,768 |
| Dec 19, 2023 | 232.95 | 233.40 | 223.55 | 224.85 | 224.48 | 207,713 |
| Dec 18, 2023 | 219.95 | 235.85 | 219.95 | 231.75 | 231.37 | 453,683 |
| Dec 15, 2023 | 237.20 | 238.70 | 230.50 | 231.45 | 231.07 | 418,139 |
| Dec 14, 2023 | 241.65 | 242.45 | 235.00 | 236.30 | 235.91 | 154,867 |
| Dec 13, 2023 | 239.65 | 242.00 | 236.00 | 238.80 | 238.41 | 514,256 |
| Dec 12, 2023 | 232.75 | 241.20 | 229.50 | 237.95 | 237.56 | 795,029 |
| Dec 11, 2023 | 231.25 | 235.40 | 229.55 | 231.25 | 230.87 | 546,175 |
| Dec 8, 2023 | 238.10 | 240.00 | 224.80 | 228.45 | 228.08 | 398,032 |
| Dec 7, 2023 | 241.25 | 247.40 | 235.00 | 236.10 | 235.71 | 935,969 |
| Dec 6, 2023 | 227.20 | 245.00 | 227.20 | 238.95 | 238.56 | 1,507,749 |
| Dec 5, 2023 | 222.50 | 234.60 | 222.10 | 227.15 | 226.78 | 830,263 |
| Dec 4, 2023 | 227.30 | 227.70 | 217.00 | 217.55 | 217.19 | 665,379 |
| Dec 1, 2023 | 211.70 | 224.50 | 211.25 | 219.90 | 219.54 | 579,862 |
| Nov 30, 2023 | 214.05 | 215.00 | 207.70 | 210.45 | 210.11 | 453,552 |
| Nov 29, 2023 | 208.05 | 217.00 | 207.95 | 210.95 | 210.60 | 288,591 |
| Nov 28, 2023 | 207.35 | 209.45 | 203.10 | 208.30 | 207.96 | 481,571 |
| Nov 24, 2023 | 205.95 | 207.80 | 202.30 | 206.05 | 205.71 | 356,463 |
| Nov 23, 2023 | 209.95 | 210.30 | 204.35 | 205.95 | 205.61 | 113,768 |
| Nov 22, 2023 | 207.60 | 211.95 | 205.35 | 208.15 | 207.81 | 224,182 |
| Nov 21, 2023 | 207.90 | 209.90 | 204.00 | 207.20 | 206.86 | 527,205 |
| Nov 20, 2023 | 212.35 | 212.40 | 205.70 | 206.55 | 206.21 | 265,349 |
| Nov 17, 2023 | 217.70 | 220.00 | 207.55 | 209.20 | 208.86 | 1,362,540 |
| Nov 16, 2023 | 198.90 | 206.50 | 196.40 | 202.80 | 202.47 | 837,535 |
| Nov 15, 2023 | 201.20 | 202.45 | 197.25 | 197.90 | 197.58 | 409,001 |
| Nov 13, 2023 | 203.15 | 203.15 | 199.40 | 200.40 | 200.07 | 233,040 |
| Nov 10, 2023 | 199.75 | 206.40 | 195.00 | 197.05 | 196.73 | 469,085 |
| Nov 9, 2023 | 202.45 | 206.50 | 198.15 | 199.20 | 198.87 | 753,391 |
| Nov 8, 2023 | 208.85 | 215.40 | 201.45 | 202.35 | 202.02 | 989,377 |
| Nov 7, 2023 | 193.90 | 207.40 | 187.50 | 205.65 | 205.31 | 3,589,840 |
| Nov 6, 2023 | 179.05 | 188.75 | 176.90 | 188.55 | 188.24 | 2,929,545 |
| Nov 3, 2023 | 171.80 | 174.55 | 170.25 | 171.60 | 171.32 | 147,201 |
| Nov 2, 2023 | 170.70 | 172.90 | 169.50 | 171.65 | 171.37 | 210,676 |
| Nov 1, 2023 | 171.00 | 173.45 | 167.70 | 168.20 | 167.92 | 269,391 |
| Oct 31, 2023 | 171.95 | 172.90 | 168.50 | 169.60 | 169.32 | 180,812 |
| Oct 30, 2023 | 177.50 | 177.50 | 168.55 | 169.75 | 169.47 | 216,940 |