NSE - Delayed Quote INR
Kingfa Science & Technology (India) Limited (KINGFA.NS)
At close: October 25 at 3:30 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 | 3,008.00 | 3,058.90 | 2,889.20 | 2,976.20 | 2,976.20 | 6,863 |
| Oct 24, 2024 | 3,053.05 | 3,089.80 | 2,997.80 | 3,038.15 | 3,038.15 | 2,881 |
| Oct 23, 2024 | 3,044.25 | 3,079.05 | 2,972.90 | 3,053.05 | 3,053.05 | 4,968 |
| Oct 22, 2024 | 3,123.90 | 3,129.45 | 2,966.65 | 2,994.15 | 2,994.15 | 10,038 |
| Oct 21, 2024 | 3,240.00 | 3,279.80 | 3,099.95 | 3,107.70 | 3,107.70 | 6,645 |
| Oct 18, 2024 | 3,200.85 | 3,270.00 | 3,120.30 | 3,238.80 | 3,238.80 | 5,305 |
| Oct 17, 2024 | 3,278.30 | 3,287.95 | 3,190.00 | 3,203.40 | 3,203.40 | 5,029 |
| Oct 16, 2024 | 3,340.05 | 3,350.00 | 3,255.00 | 3,278.30 | 3,278.30 | 5,971 |
| Oct 15, 2024 | 3,283.95 | 3,368.95 | 3,280.00 | 3,342.70 | 3,342.70 | 9,892 |
| Oct 14, 2024 | 3,339.40 | 3,345.10 | 3,250.00 | 3,283.95 | 3,283.95 | 6,134 |
| Oct 11, 2024 | 3,301.30 | 3,447.55 | 3,300.00 | 3,333.45 | 3,333.45 | 9,504 |
| Oct 10, 2024 | 3,278.90 | 3,365.00 | 3,270.45 | 3,342.85 | 3,342.85 | 4,268 |
| Oct 9, 2024 | 3,225.60 | 3,327.45 | 3,201.00 | 3,257.85 | 3,257.85 | 4,417 |
| Oct 8, 2024 | 3,100.00 | 3,225.00 | 3,034.65 | 3,190.70 | 3,190.70 | 6,232 |
| Oct 7, 2024 | 3,258.80 | 3,274.70 | 3,081.00 | 3,123.30 | 3,123.30 | 10,104 |
| Oct 4, 2024 | 3,241.35 | 3,350.00 | 3,177.20 | 3,246.10 | 3,246.10 | 7,616 |
| Oct 3, 2024 | 3,308.95 | 3,365.00 | 3,218.45 | 3,241.35 | 3,241.35 | 7,134 |
| Oct 1, 2024 | 3,402.15 | 3,436.40 | 3,281.50 | 3,309.50 | 3,309.50 | 10,164 |
| Sep 30, 2024 | 3,325.00 | 3,391.00 | 3,265.10 | 3,377.50 | 3,377.50 | 8,504 |
| Sep 27, 2024 | 3,270.00 | 3,347.10 | 3,251.10 | 3,302.50 | 3,302.50 | 8,238 |
| Sep 26, 2024 | 3,335.00 | 3,549.90 | 3,235.00 | 3,273.55 | 3,273.55 | 47,080 |
| Sep 25, 2024 | 3,324.00 | 3,336.20 | 3,262.75 | 3,306.95 | 3,306.95 | 5,359 |
| Sep 24, 2024 | 3,279.85 | 3,369.95 | 3,279.85 | 3,320.45 | 3,320.45 | 6,706 |
| Sep 23, 2024 | 3,398.90 | 3,398.90 | 3,206.65 | 3,256.05 | 3,256.05 | 14,297 |
| Sep 20, 2024 | 3,362.05 | 3,419.80 | 3,325.10 | 3,380.80 | 3,380.80 | 9,033 |
| Sep 19, 2024 | 3,392.10 | 3,470.95 | 3,162.05 | 3,312.35 | 3,312.35 | 28,681 |
| Sep 18, 2024 | 3,488.00 | 3,490.25 | 3,366.05 | 3,392.10 | 3,392.10 | 6,401 |
| Sep 17, 2024 | 10.00 Dividend | |||||
| Sep 17, 2024 | 3,523.10 | 3,572.40 | 3,435.65 | 3,471.70 | 3,471.70 | 6,381 |
| Sep 16, 2024 | 3,480.10 | 3,563.90 | 3,425.20 | 3,488.20 | 3,478.20 | 10,931 |
| Sep 13, 2024 | 3,537.60 | 3,538.00 | 3,423.60 | 3,452.60 | 3,442.70 | 10,662 |
| Sep 12, 2024 | 3,565.00 | 3,734.45 | 3,477.55 | 3,502.30 | 3,492.26 | 59,454 |
| Sep 11, 2024 | 3,570.00 | 3,570.00 | 3,471.00 | 3,515.00 | 3,504.92 | 15,031 |
| Sep 10, 2024 | 3,492.85 | 3,577.95 | 3,438.05 | 3,509.60 | 3,499.54 | 16,808 |
| Sep 9, 2024 | 3,372.90 | 3,527.70 | 3,240.60 | 3,492.30 | 3,482.29 | 20,977 |
| Sep 6, 2024 | 3,338.30 | 3,471.55 | 3,306.00 | 3,339.80 | 3,330.23 | 14,434 |
| Sep 5, 2024 | 3,403.00 | 3,438.00 | 3,357.10 | 3,383.75 | 3,374.05 | 9,670 |
| Sep 4, 2024 | 3,475.00 | 3,509.90 | 3,350.50 | 3,383.35 | 3,373.65 | 23,964 |
| Sep 3, 2024 | 3,375.00 | 3,635.00 | 3,312.65 | 3,489.90 | 3,479.90 | 81,793 |
| Sep 2, 2024 | 3,395.90 | 3,418.25 | 3,301.50 | 3,315.45 | 3,305.95 | 8,177 |
| Aug 30, 2024 | 3,273.80 | 3,499.80 | 3,239.00 | 3,345.70 | 3,336.11 | 27,417 |
| Aug 29, 2024 | 3,232.00 | 3,270.00 | 3,170.40 | 3,229.30 | 3,220.04 | 8,721 |
| Aug 28, 2024 | 3,300.30 | 3,333.90 | 3,200.00 | 3,231.05 | 3,221.79 | 11,156 |
| Aug 27, 2024 | 3,337.80 | 3,395.95 | 3,242.05 | 3,269.30 | 3,259.93 | 12,343 |
| Aug 26, 2024 | 3,402.00 | 3,468.10 | 3,285.80 | 3,326.30 | 3,316.76 | 25,326 |
| Aug 23, 2024 | 3,339.80 | 3,550.00 | 3,250.00 | 3,369.00 | 3,359.34 | 80,522 |
| Aug 22, 2024 | 3,400.00 | 3,524.00 | 3,276.50 | 3,297.95 | 3,288.50 | 45,561 |
| Aug 21, 2024 | 3,550.00 | 3,558.50 | 3,350.00 | 3,377.25 | 3,367.57 | 76,797 |
| Aug 20, 2024 | 2,987.40 | 3,572.70 | 2,984.35 | 3,572.70 | 3,562.46 | 392,218 |
| Aug 19, 2024 | 2,902.35 | 2,999.25 | 2,881.00 | 2,977.25 | 2,968.71 | 8,133 |
| Aug 16, 2024 | 2,948.75 | 2,974.95 | 2,887.55 | 2,902.90 | 2,894.58 | 3,759 |
| Aug 14, 2024 | 2,948.00 | 2,948.00 | 2,828.00 | 2,905.15 | 2,896.82 | 13,675 |
| Aug 13, 2024 | 2,894.50 | 2,894.50 | 2,814.20 | 2,838.65 | 2,830.51 | 10,808 |
| Aug 12, 2024 | 2,968.45 | 2,968.45 | 2,827.65 | 2,851.70 | 2,843.52 | 13,962 |
| Aug 9, 2024 | 2,900.00 | 2,996.65 | 2,866.00 | 2,967.45 | 2,958.94 | 12,340 |
| Aug 8, 2024 | 2,989.00 | 3,017.40 | 2,784.50 | 2,900.80 | 2,892.48 | 32,511 |
| Aug 7, 2024 | 3,019.00 | 3,050.00 | 2,917.80 | 2,949.75 | 2,941.29 | 15,814 |
| Aug 6, 2024 | 2,900.00 | 3,060.00 | 2,871.00 | 2,963.55 | 2,955.05 | 35,322 |
| Aug 5, 2024 | 2,900.00 | 3,075.00 | 2,771.25 | 2,871.30 | 2,863.07 | 98,647 |
| Aug 2, 2024 | 2,733.00 | 2,940.00 | 2,720.55 | 2,908.45 | 2,900.11 | 52,545 |
| Aug 1, 2024 | 2,850.00 | 2,929.00 | 2,714.35 | 2,745.90 | 2,738.03 | 31,612 |
| Jul 31, 2024 | 2,778.35 | 2,879.95 | 2,767.15 | 2,852.35 | 2,844.17 | 15,351 |
| Jul 30, 2024 | 2,765.00 | 2,854.60 | 2,765.00 | 2,785.60 | 2,777.61 | 16,468 |
| Jul 29, 2024 | 2,799.90 | 2,815.10 | 2,765.60 | 2,796.95 | 2,788.93 | 12,150 |
| Jul 26, 2024 | 2,855.85 | 2,878.90 | 2,750.20 | 2,799.30 | 2,791.27 | 33,654 |
| Jul 25, 2024 | 2,510.00 | 2,889.95 | 2,470.00 | 2,851.45 | 2,843.28 | 130,187 |
| Jul 24, 2024 | 2,479.95 | 2,567.70 | 2,475.00 | 2,545.00 | 2,537.70 | 13,885 |
| Jul 23, 2024 | 2,500.00 | 2,572.00 | 2,335.60 | 2,486.40 | 2,479.27 | 18,780 |
| Jul 22, 2024 | 2,490.05 | 2,527.75 | 2,442.25 | 2,494.45 | 2,487.30 | 7,194 |
| Jul 19, 2024 | 2,523.00 | 2,557.45 | 2,440.00 | 2,498.00 | 2,490.84 | 13,734 |
| Jul 18, 2024 | 2,424.00 | 2,620.00 | 2,418.05 | 2,547.90 | 2,540.60 | 48,011 |
| Jul 16, 2024 | 2,390.10 | 2,460.85 | 2,383.55 | 2,414.50 | 2,407.58 | 12,192 |
| Jul 15, 2024 | 2,371.00 | 2,423.00 | 2,334.55 | 2,366.45 | 2,359.67 | 9,133 |
| Jul 12, 2024 | 2,399.45 | 2,475.50 | 2,361.35 | 2,387.60 | 2,380.76 | 8,125 |
| Jul 11, 2024 | 2,392.35 | 2,483.60 | 2,392.35 | 2,427.25 | 2,420.29 | 8,872 |
| Jul 10, 2024 | 2,519.85 | 2,523.80 | 2,197.40 | 2,397.80 | 2,390.93 | 23,756 |
| Jul 9, 2024 | 2,501.00 | 2,573.90 | 2,501.00 | 2,511.85 | 2,504.65 | 7,285 |
| Jul 8, 2024 | 2,617.95 | 2,617.95 | 2,472.65 | 2,500.50 | 2,493.33 | 12,931 |
| Jul 5, 2024 | 2,586.35 | 2,685.00 | 2,504.75 | 2,542.25 | 2,534.96 | 48,291 |
| Jul 4, 2024 | 2,800.00 | 2,855.95 | 2,558.80 | 2,597.15 | 2,589.70 | 423,505 |
| Jul 3, 2024 | 2,181.35 | 2,604.50 | 2,181.35 | 2,604.50 | 2,597.03 | 251,209 |
| Jul 2, 2024 | 2,099.25 | 2,220.85 | 2,052.05 | 2,170.45 | 2,164.23 | 18,845 |
| Jul 1, 2024 | 2,128.45 | 2,155.90 | 2,075.50 | 2,095.60 | 2,089.59 | 5,313 |
| Jun 28, 2024 | 2,068.65 | 2,130.00 | 2,050.00 | 2,117.85 | 2,111.78 | 10,668 |
| Jun 27, 2024 | 2,030.95 | 2,090.05 | 2,030.95 | 2,068.00 | 2,062.07 | 15,796 |
| Jun 26, 2024 | 2,039.60 | 2,052.90 | 1,996.50 | 2,030.95 | 2,025.13 | 7,268 |
| Jun 25, 2024 | 2,043.40 | 2,070.50 | 2,020.10 | 2,039.60 | 2,033.75 | 4,215 |
| Jun 24, 2024 | 2,055.00 | 2,079.90 | 2,015.00 | 2,023.15 | 2,017.35 | 6,009 |
| Jun 21, 2024 | 2,117.00 | 2,127.70 | 2,063.45 | 2,075.10 | 2,069.15 | 6,603 |
| Jun 20, 2024 | 2,220.75 | 2,228.40 | 2,102.75 | 2,137.00 | 2,130.87 | 10,851 |
| Jun 19, 2024 | 2,202.20 | 2,295.00 | 2,199.90 | 2,216.00 | 2,209.65 | 14,350 |
| Jun 18, 2024 | 2,172.25 | 2,241.00 | 2,140.35 | 2,202.00 | 2,195.69 | 17,581 |
| Jun 14, 2024 | 1,978.40 | 2,244.85 | 1,956.70 | 2,165.15 | 2,158.94 | 64,497 |
| Jun 13, 2024 | 1,916.45 | 1,993.10 | 1,898.05 | 1,978.40 | 1,972.73 | 15,382 |
| Jun 12, 2024 | 1,888.95 | 1,931.95 | 1,875.35 | 1,910.90 | 1,905.42 | 7,282 |
| Jun 11, 2024 | 1,905.00 | 1,918.85 | 1,868.65 | 1,887.10 | 1,881.69 | 4,496 |
| Jun 10, 2024 | 1,903.10 | 1,943.85 | 1,880.00 | 1,900.70 | 1,895.25 | 5,657 |
| Jun 7, 2024 | 1,963.00 | 1,963.00 | 1,916.85 | 1,939.80 | 1,934.24 | 6,832 |
| Jun 6, 2024 | 1,912.20 | 1,979.70 | 1,907.70 | 1,950.05 | 1,944.46 | 3,732 |
| Jun 5, 2024 | 1,874.75 | 1,954.20 | 1,810.00 | 1,943.65 | 1,938.08 | 4,922 |
| Jun 4, 2024 | 1,938.80 | 1,938.80 | 1,804.25 | 1,844.20 | 1,838.91 | 6,121 |
| Jun 3, 2024 | 1,968.25 | 2,033.85 | 1,898.90 | 1,910.15 | 1,904.67 | 5,790 |
| May 31, 2024 | 1,935.95 | 1,985.00 | 1,885.45 | 1,958.45 | 1,952.84 | 10,189 |
| May 30, 2024 | 1,890.00 | 1,940.75 | 1,877.60 | 1,919.25 | 1,913.75 | 12,188 |
| May 29, 2024 | 2,000.00 | 2,000.00 | 1,890.00 | 1,902.35 | 1,896.90 | 19,172 |
| May 28, 2024 | 1,962.40 | 2,016.20 | 1,905.70 | 1,977.25 | 1,971.58 | 11,336 |
| May 27, 2024 | 2,000.00 | 2,000.00 | 1,953.00 | 1,965.70 | 1,960.06 | 2,373 |
| May 24, 2024 | 1,950.75 | 1,985.00 | 1,945.00 | 1,980.10 | 1,974.42 | 2,261 |
| May 23, 2024 | 1,975.65 | 1,975.65 | 1,944.00 | 1,948.85 | 1,943.26 | 2,533 |
| May 22, 2024 | 1,966.00 | 1,986.00 | 1,947.00 | 1,965.85 | 1,960.21 | 2,705 |
| May 21, 2024 | 1,959.00 | 2,000.00 | 1,939.95 | 1,956.35 | 1,950.74 | 4,491 |
| May 17, 2024 | 1,991.00 | 2,025.35 | 1,967.30 | 1,981.10 | 1,975.42 | 5,502 |
| May 16, 2024 | 1,963.00 | 2,005.00 | 1,950.10 | 1,992.65 | 1,986.94 | 4,221 |
| May 15, 2024 | 1,995.75 | 2,007.85 | 1,935.20 | 1,962.55 | 1,956.92 | 4,083 |
| May 14, 2024 | 1,999.10 | 2,005.10 | 1,972.05 | 1,976.00 | 1,970.34 | 1,725 |
| May 13, 2024 | 1,990.00 | 2,043.00 | 1,972.10 | 1,989.15 | 1,983.45 | 6,458 |
| May 10, 2024 | 2,000.00 | 2,026.00 | 1,971.00 | 1,992.20 | 1,986.49 | 4,128 |
| May 9, 2024 | 2,007.00 | 2,137.80 | 1,950.00 | 2,001.90 | 1,996.16 | 27,433 |
| May 8, 2024 | 1,988.75 | 2,020.20 | 1,962.75 | 2,006.80 | 2,001.05 | 5,300 |
| May 7, 2024 | 2,050.25 | 2,053.45 | 1,942.70 | 1,969.05 | 1,963.41 | 7,164 |
| May 6, 2024 | 2,150.00 | 2,150.00 | 2,057.55 | 2,062.65 | 2,056.74 | 3,132 |
| May 3, 2024 | 2,134.90 | 2,139.65 | 2,059.25 | 2,101.00 | 2,094.98 | 6,638 |
| May 2, 2024 | 2,199.95 | 2,299.00 | 2,100.85 | 2,126.50 | 2,120.40 | 22,630 |
| Apr 30, 2024 | 2,044.80 | 2,142.00 | 2,001.00 | 2,113.35 | 2,107.29 | 7,802 |
| Apr 29, 2024 | 2,025.00 | 2,044.00 | 1,981.00 | 2,035.65 | 2,029.81 | 6,832 |
| Apr 26, 2024 | 1,954.95 | 2,030.00 | 1,890.00 | 1,996.65 | 1,990.93 | 11,492 |
| Apr 25, 2024 | 1,932.55 | 1,940.00 | 1,909.80 | 1,934.55 | 1,929.00 | 6,657 |
| Apr 24, 2024 | 1,899.90 | 1,940.00 | 1,891.85 | 1,923.90 | 1,918.38 | 6,999 |
| Apr 23, 2024 | 1,888.45 | 1,905.85 | 1,872.55 | 1,897.65 | 1,892.21 | 4,064 |
| Apr 22, 2024 | 1,876.80 | 1,898.00 | 1,856.75 | 1,879.45 | 1,874.06 | 4,526 |
| Apr 19, 2024 | 1,795.80 | 1,885.60 | 1,755.00 | 1,860.55 | 1,855.22 | 9,004 |
| Apr 18, 2024 | 1,783.90 | 1,847.00 | 1,770.10 | 1,786.85 | 1,781.73 | 5,247 |
| Apr 16, 2024 | 1,756.50 | 1,815.80 | 1,704.05 | 1,783.90 | 1,778.79 | 5,290 |
| Apr 15, 2024 | 1,792.00 | 1,792.00 | 1,672.00 | 1,756.60 | 1,751.56 | 6,980 |
| Apr 12, 2024 | 1,822.00 | 1,849.95 | 1,782.65 | 1,797.60 | 1,792.45 | 4,339 |
| Apr 10, 2024 | 1,867.00 | 1,873.00 | 1,823.65 | 1,838.85 | 1,833.58 | 1,864 |
| Apr 9, 2024 | 1,871.55 | 1,892.00 | 1,841.55 | 1,854.65 | 1,849.33 | 3,389 |
| Apr 8, 2024 | 1,905.35 | 1,940.00 | 1,846.05 | 1,862.20 | 1,856.86 | 4,482 |
| Apr 5, 2024 | 1,906.95 | 1,938.50 | 1,869.05 | 1,895.85 | 1,890.41 | 7,943 |
| Apr 4, 2024 | 1,920.00 | 1,920.00 | 1,870.00 | 1,888.65 | 1,883.24 | 7,199 |
| Apr 3, 2024 | 1,903.00 | 1,929.95 | 1,895.00 | 1,904.25 | 1,898.79 | 2,470 |
| Apr 2, 2024 | 1,937.00 | 1,948.05 | 1,905.05 | 1,914.65 | 1,909.16 | 1,487 |
| Apr 1, 2024 | 1,957.85 | 2,005.80 | 1,906.05 | 1,935.95 | 1,930.40 | 6,623 |
| Mar 28, 2024 | 1,868.80 | 1,975.00 | 1,822.00 | 1,954.60 | 1,949.00 | 15,842 |
| Mar 27, 2024 | 1,786.00 | 1,875.00 | 1,756.00 | 1,866.80 | 1,861.45 | 14,424 |
| Mar 26, 2024 | 1,850.00 | 1,850.00 | 1,750.00 | 1,777.90 | 1,772.80 | 13,034 |
| Mar 22, 2024 | 1,808.00 | 1,849.00 | 1,756.00 | 1,842.00 | 1,836.72 | 3,791 |
| Mar 21, 2024 | 1,822.25 | 1,845.00 | 1,780.00 | 1,799.80 | 1,794.64 | 5,593 |
| Mar 20, 2024 | 1,809.95 | 1,840.00 | 1,786.50 | 1,813.15 | 1,807.95 | 4,774 |
| Mar 19, 2024 | 1,834.65 | 1,844.95 | 1,754.25 | 1,803.30 | 1,798.13 | 9,133 |
| Mar 18, 2024 | 1,710.90 | 1,949.00 | 1,708.50 | 1,826.45 | 1,821.21 | 53,718 |
| Mar 15, 2024 | 1,671.95 | 1,719.80 | 1,624.15 | 1,702.35 | 1,697.47 | 9,656 |
| Mar 14, 2024 | 1,529.90 | 1,687.25 | 1,508.65 | 1,663.60 | 1,658.83 | 15,731 |
| Mar 13, 2024 | 1,592.30 | 1,637.55 | 1,516.50 | 1,529.05 | 1,524.67 | 13,066 |
| Mar 12, 2024 | 1,697.05 | 1,705.80 | 1,589.05 | 1,607.15 | 1,602.54 | 19,283 |
| Mar 11, 2024 | 1,749.90 | 1,749.90 | 1,683.60 | 1,697.30 | 1,692.43 | 9,061 |
| Mar 7, 2024 | 1,797.75 | 1,835.00 | 1,742.45 | 1,763.85 | 1,758.79 | 7,414 |
| Mar 6, 2024 | 1,858.35 | 1,864.95 | 1,740.00 | 1,788.80 | 1,783.67 | 7,740 |
| Mar 5, 2024 | 1,890.85 | 1,904.50 | 1,850.05 | 1,857.35 | 1,852.03 | 3,098 |
| Mar 4, 2024 | 1,932.00 | 1,949.95 | 1,890.05 | 1,903.30 | 1,897.84 | 3,595 |
| Mar 1, 2024 | 1,956.00 | 1,956.00 | 1,920.20 | 1,933.65 | 1,928.11 | 1,715 |
| Feb 29, 2024 | 1,928.65 | 1,998.00 | 1,887.50 | 1,956.00 | 1,950.39 | 5,111 |
| Feb 28, 2024 | 1,990.00 | 2,000.00 | 1,911.35 | 1,928.65 | 1,923.12 | 4,836 |
| Feb 27, 2024 | 1,995.30 | 2,014.70 | 1,975.00 | 1,992.15 | 1,986.44 | 4,817 |
| Feb 26, 2024 | 2,036.40 | 2,036.40 | 1,940.60 | 1,985.40 | 1,979.71 | 5,007 |
| Feb 23, 2024 | 2,017.65 | 2,045.95 | 2,000.05 | 2,016.40 | 2,010.62 | 4,770 |
| Feb 22, 2024 | 1,992.00 | 2,036.45 | 1,971.00 | 2,018.65 | 2,012.86 | 2,610 |
| Feb 21, 2024 | 2,024.70 | 2,025.00 | 1,980.00 | 1,996.20 | 1,990.48 | 3,682 |
| Feb 20, 2024 | 1,990.00 | 2,037.00 | 1,980.10 | 2,021.55 | 2,015.75 | 3,308 |
| Feb 19, 2024 | 2,040.00 | 2,043.45 | 1,999.05 | 2,012.00 | 2,006.23 | 2,328 |
| Feb 16, 2024 | 2,020.00 | 2,047.00 | 1,977.55 | 2,033.25 | 2,027.42 | 5,330 |
| Feb 15, 2024 | 1,959.00 | 1,997.95 | 1,935.35 | 1,978.20 | 1,972.53 | 3,938 |
| Feb 14, 2024 | 1,900.00 | 1,958.35 | 1,860.35 | 1,949.90 | 1,944.31 | 4,779 |
| Feb 13, 2024 | 1,901.80 | 1,943.50 | 1,839.00 | 1,919.60 | 1,914.10 | 8,680 |
| Feb 12, 2024 | 1,995.00 | 1,995.00 | 1,879.00 | 1,901.80 | 1,896.35 | 10,753 |
| Feb 9, 2024 | 2,004.35 | 2,035.30 | 1,930.35 | 1,945.05 | 1,939.47 | 12,921 |
| Feb 8, 2024 | 2,100.00 | 2,100.00 | 2,030.00 | 2,031.00 | 2,025.18 | 11,809 |
| Feb 7, 2024 | 2,126.65 | 2,140.00 | 2,035.00 | 2,068.10 | 2,062.17 | 13,926 |
| Feb 6, 2024 | 2,127.20 | 2,200.00 | 2,091.00 | 2,116.05 | 2,109.98 | 6,135 |
| Feb 5, 2024 | 2,218.10 | 2,218.10 | 2,115.55 | 2,127.20 | 2,121.10 | 6,295 |
| Feb 2, 2024 | 2,253.45 | 2,299.80 | 2,200.00 | 2,207.05 | 2,200.72 | 5,270 |
| Feb 1, 2024 | 2,299.80 | 2,324.90 | 2,233.50 | 2,248.95 | 2,242.50 | 6,256 |
| Jan 31, 2024 | 2,194.00 | 2,306.00 | 2,185.70 | 2,297.00 | 2,290.42 | 14,210 |
| Jan 30, 2024 | 2,140.00 | 2,215.00 | 2,140.00 | 2,186.75 | 2,180.48 | 6,122 |
| Jan 29, 2024 | 2,151.05 | 2,160.00 | 2,129.90 | 2,153.30 | 2,147.13 | 3,560 |
| Jan 25, 2024 | 2,121.05 | 2,159.95 | 2,121.00 | 2,140.30 | 2,134.16 | 3,519 |
| Jan 24, 2024 | 2,125.95 | 2,142.45 | 2,108.45 | 2,116.10 | 2,110.03 | 2,785 |
| Jan 23, 2024 | 2,190.65 | 2,193.50 | 2,090.00 | 2,115.35 | 2,109.29 | 9,604 |
| Jan 19, 2024 | 2,211.00 | 2,260.00 | 2,195.00 | 2,201.95 | 2,195.64 | 5,593 |
| Jan 18, 2024 | 2,192.00 | 2,219.95 | 2,152.85 | 2,200.95 | 2,194.64 | 8,448 |
| Jan 17, 2024 | 2,241.20 | 2,248.00 | 2,200.00 | 2,212.85 | 2,206.51 | 3,587 |
| Jan 16, 2024 | 2,278.90 | 2,285.00 | 2,240.00 | 2,249.80 | 2,243.35 | 2,554 |
| Jan 15, 2024 | 2,275.25 | 2,309.65 | 2,264.10 | 2,278.65 | 2,272.12 | 4,732 |
| Jan 12, 2024 | 2,284.75 | 2,291.55 | 2,250.00 | 2,263.90 | 2,257.41 | 3,431 |
| Jan 11, 2024 | 2,245.00 | 2,300.00 | 2,230.05 | 2,283.95 | 2,277.40 | 7,146 |
| Jan 10, 2024 | 2,241.55 | 2,247.45 | 2,222.55 | 2,235.60 | 2,229.19 | 2,528 |
| Jan 9, 2024 | 2,250.40 | 2,295.00 | 2,222.90 | 2,236.25 | 2,229.84 | 7,999 |
| Jan 8, 2024 | 2,289.20 | 2,289.20 | 2,225.00 | 2,239.20 | 2,232.78 | 4,177 |
| Jan 5, 2024 | 2,268.80 | 2,306.60 | 2,257.00 | 2,277.80 | 2,271.27 | 6,146 |
| Jan 4, 2024 | 2,289.70 | 2,309.90 | 2,245.10 | 2,257.50 | 2,251.03 | 7,124 |
| Jan 3, 2024 | 2,307.00 | 2,307.00 | 2,255.25 | 2,283.30 | 2,276.75 | 6,885 |
| Jan 2, 2024 | 2,317.50 | 2,339.90 | 2,266.05 | 2,284.15 | 2,277.60 | 10,961 |
| Jan 1, 2024 | 2,388.50 | 2,425.00 | 2,302.05 | 2,317.50 | 2,310.86 | 15,172 |
| Dec 29, 2023 | 2,325.25 | 2,390.00 | 2,292.10 | 2,376.60 | 2,369.79 | 12,968 |
| Dec 28, 2023 | 2,335.05 | 2,375.00 | 2,312.55 | 2,325.25 | 2,318.58 | 6,295 |
| Dec 27, 2023 | 2,295.40 | 2,384.60 | 2,295.40 | 2,332.10 | 2,325.41 | 19,010 |
| Dec 26, 2023 | 2,242.70 | 2,350.00 | 2,216.10 | 2,286.70 | 2,280.14 | 4,199 |
| Dec 22, 2023 | 2,215.50 | 2,273.55 | 2,212.00 | 2,231.50 | 2,225.10 | 3,070 |
| Dec 21, 2023 | 2,170.90 | 2,240.00 | 2,164.95 | 2,204.95 | 2,198.63 | 5,996 |
| Dec 20, 2023 | 2,261.10 | 2,285.55 | 2,200.00 | 2,203.95 | 2,197.63 | 7,233 |
| Dec 19, 2023 | 2,321.90 | 2,321.90 | 2,250.00 | 2,261.85 | 2,255.37 | 10,281 |
| Dec 18, 2023 | 2,395.00 | 2,405.00 | 2,295.00 | 2,310.50 | 2,303.88 | 9,596 |
| Dec 15, 2023 | 2,295.00 | 2,488.00 | 2,295.00 | 2,383.55 | 2,376.72 | 39,195 |
| Dec 14, 2023 | 2,264.25 | 2,301.25 | 2,244.05 | 2,293.95 | 2,287.37 | 5,558 |
| Dec 13, 2023 | 2,285.00 | 2,289.90 | 2,246.10 | 2,264.75 | 2,258.26 | 2,969 |
| Dec 12, 2023 | 2,272.55 | 2,309.95 | 2,260.10 | 2,274.25 | 2,267.73 | 2,432 |
| Dec 11, 2023 | 2,254.60 | 2,298.80 | 2,210.00 | 2,286.95 | 2,280.39 | 6,210 |
| Dec 8, 2023 | 2,267.50 | 2,284.90 | 2,215.00 | 2,243.35 | 2,236.92 | 5,375 |
| Dec 7, 2023 | 2,318.25 | 2,318.25 | 2,253.05 | 2,263.95 | 2,257.46 | 3,766 |
| Dec 6, 2023 | 2,340.80 | 2,353.45 | 2,281.05 | 2,306.70 | 2,300.09 | 5,369 |
| Dec 5, 2023 | 2,312.90 | 2,348.10 | 2,300.55 | 2,329.15 | 2,322.47 | 7,029 |
| Dec 4, 2023 | 2,250.00 | 2,344.15 | 2,250.00 | 2,312.90 | 2,306.27 | 7,763 |
| Dec 1, 2023 | 2,267.90 | 2,267.90 | 2,232.05 | 2,237.45 | 2,231.04 | 4,818 |
| Nov 30, 2023 | 2,279.00 | 2,280.05 | 2,234.10 | 2,257.00 | 2,250.53 | 3,286 |
| Nov 29, 2023 | 2,255.35 | 2,272.85 | 2,211.30 | 2,257.25 | 2,250.78 | 4,035 |
| Nov 28, 2023 | 2,258.60 | 2,264.00 | 2,216.00 | 2,255.30 | 2,248.83 | 7,016 |
| Nov 24, 2023 | 2,264.55 | 2,272.00 | 2,229.10 | 2,247.35 | 2,240.91 | 6,320 |
| Nov 23, 2023 | 2,249.45 | 2,270.45 | 2,199.65 | 2,253.25 | 2,246.79 | 4,370 |
| Nov 22, 2023 | 2,249.60 | 2,297.90 | 2,230.10 | 2,238.55 | 2,232.13 | 3,982 |
| Nov 21, 2023 | 2,267.00 | 2,324.45 | 2,232.00 | 2,241.70 | 2,235.27 | 5,762 |
| Nov 20, 2023 | 2,210.00 | 2,275.00 | 2,192.35 | 2,257.90 | 2,251.43 | 6,885 |
| Nov 17, 2023 | 2,251.85 | 2,288.00 | 2,200.00 | 2,208.10 | 2,201.77 | 10,966 |
| Nov 16, 2023 | 2,245.00 | 2,279.90 | 2,245.00 | 2,255.55 | 2,249.08 | 4,152 |
| Nov 15, 2023 | 2,242.00 | 2,274.95 | 2,242.00 | 2,256.65 | 2,250.18 | 6,740 |
| Nov 13, 2023 | 2,245.00 | 2,274.95 | 2,230.10 | 2,260.95 | 2,254.47 | 5,231 |
| Nov 10, 2023 | 2,205.00 | 2,258.35 | 2,170.00 | 2,225.45 | 2,219.07 | 6,826 |
| Nov 9, 2023 | 2,230.70 | 2,239.10 | 2,180.00 | 2,197.20 | 2,190.90 | 11,743 |
| Nov 8, 2023 | 2,251.00 | 2,280.00 | 2,178.00 | 2,230.70 | 2,224.30 | 33,127 |
| Nov 7, 2023 | 2,289.90 | 2,329.95 | 2,252.20 | 2,298.25 | 2,291.66 | 6,820 |
| Nov 6, 2023 | 2,292.05 | 2,344.90 | 2,271.35 | 2,284.95 | 2,278.40 | 5,906 |
| Nov 3, 2023 | 2,300.50 | 2,381.65 | 2,275.00 | 2,288.90 | 2,282.34 | 4,964 |
| Nov 2, 2023 | 2,325.00 | 2,345.00 | 2,289.70 | 2,300.05 | 2,293.46 | 3,841 |
| Nov 1, 2023 | 2,389.20 | 2,401.15 | 2,278.00 | 2,289.70 | 2,283.14 | 4,648 |
| Oct 31, 2023 | 2,290.90 | 2,440.00 | 2,290.25 | 2,389.20 | 2,382.35 | 16,155 |
| Oct 30, 2023 | 2,262.50 | 2,318.95 | 2,254.00 | 2,279.80 | 2,273.26 | 3,333 |
| Oct 27, 2023 | 2,265.90 | 2,318.00 | 2,260.10 | 2,275.75 | 2,269.23 | 4,112 |
| Oct 26, 2023 | 2,227.65 | 2,277.00 | 2,141.10 | 2,254.60 | 2,248.14 | 7,494 |
| Oct 25, 2023 | 2,245.55 | 2,291.00 | 2,165.00 | 2,225.60 | 2,219.22 | 5,621 |