NSE - Delayed Quote INR
Mahindra Lifespace Developers Limited (MAHLIFE.NS)
At close: November 1 at 7:00 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 1, 2024 | 494.95 | 494.95 | 494.95 | 494.95 | 494.95 | - |
| Oct 31, 2024 | 491.00 | 501.65 | 489.25 | 494.95 | 494.95 | 234,858 |
| Oct 30, 2024 | 493.00 | 502.40 | 485.40 | 486.90 | 486.90 | 144,407 |
| Oct 29, 2024 | 493.35 | 500.60 | 484.60 | 486.90 | 486.90 | 825,539 |
| Oct 28, 2024 | 487.80 | 494.35 | 474.05 | 493.00 | 493.00 | 231,229 |
| Oct 25, 2024 | 505.05 | 509.50 | 489.45 | 494.35 | 494.35 | 180,268 |
| Oct 24, 2024 | 512.05 | 517.80 | 502.10 | 506.15 | 506.15 | 134,793 |
| Oct 23, 2024 | 496.00 | 517.10 | 493.15 | 511.00 | 511.00 | 167,911 |
| Oct 22, 2024 | 507.00 | 510.40 | 497.05 | 500.25 | 500.25 | 212,693 |
| Oct 21, 2024 | 515.95 | 523.95 | 508.10 | 509.20 | 509.20 | 318,424 |
| Oct 18, 2024 | 513.05 | 518.20 | 505.30 | 514.50 | 514.50 | 124,031 |
| Oct 17, 2024 | 531.00 | 531.00 | 513.30 | 515.65 | 515.65 | 167,606 |
| Oct 16, 2024 | 515.15 | 534.20 | 515.00 | 531.25 | 531.25 | 233,645 |
| Oct 15, 2024 | 508.30 | 518.15 | 507.35 | 515.15 | 515.15 | 164,151 |
| Oct 14, 2024 | 514.75 | 514.75 | 505.40 | 508.20 | 508.20 | 196,307 |
| Oct 11, 2024 | 496.00 | 509.15 | 493.35 | 508.15 | 508.15 | 459,717 |
| Oct 10, 2024 | 504.20 | 509.00 | 492.20 | 494.60 | 494.60 | 238,519 |
| Oct 9, 2024 | 499.50 | 512.70 | 499.15 | 502.80 | 502.80 | 165,789 |
| Oct 8, 2024 | 490.00 | 502.80 | 488.30 | 498.00 | 498.00 | 201,182 |
| Oct 7, 2024 | 511.25 | 514.85 | 485.00 | 489.00 | 489.00 | 612,697 |
| Oct 4, 2024 | 525.65 | 531.95 | 516.40 | 519.70 | 519.70 | 201,420 |
| Oct 3, 2024 | 530.00 | 533.95 | 520.55 | 524.45 | 524.45 | 131,697 |
| Oct 1, 2024 | 536.05 | 540.95 | 532.65 | 535.75 | 535.75 | 282,818 |
| Sep 30, 2024 | 542.65 | 549.40 | 532.60 | 535.85 | 535.85 | 372,361 |
| Sep 27, 2024 | 567.80 | 567.80 | 539.10 | 542.65 | 542.65 | 547,848 |
| Sep 26, 2024 | 575.95 | 577.60 | 561.00 | 565.15 | 565.15 | 309,242 |
| Sep 25, 2024 | 547.00 | 579.00 | 546.10 | 575.45 | 575.45 | 1,702,026 |
| Sep 24, 2024 | 544.00 | 552.40 | 542.00 | 546.85 | 546.85 | 197,830 |
| Sep 23, 2024 | 538.30 | 547.20 | 537.00 | 544.80 | 544.80 | 119,459 |
| Sep 20, 2024 | 540.95 | 541.50 | 530.90 | 538.10 | 538.10 | 141,235 |
| Sep 19, 2024 | 532.30 | 546.25 | 530.10 | 535.30 | 535.30 | 277,368 |
| Sep 18, 2024 | 541.40 | 541.60 | 528.00 | 530.00 | 530.00 | 185,556 |
| Sep 17, 2024 | 546.40 | 552.45 | 536.45 | 538.55 | 538.55 | 212,580 |
| Sep 16, 2024 | 549.70 | 551.95 | 544.00 | 546.25 | 546.25 | 150,857 |
| Sep 13, 2024 | 545.00 | 552.00 | 542.95 | 549.70 | 549.70 | 226,512 |
| Sep 12, 2024 | 549.05 | 551.00 | 533.55 | 542.05 | 542.05 | 123,121 |
| Sep 11, 2024 | 558.00 | 559.30 | 544.70 | 546.30 | 546.30 | 121,873 |
| Sep 10, 2024 | 550.00 | 560.45 | 547.15 | 557.70 | 557.70 | 162,356 |
| Sep 9, 2024 | 556.80 | 557.50 | 542.15 | 546.30 | 546.30 | 167,438 |
| Sep 6, 2024 | 559.70 | 568.45 | 547.10 | 554.00 | 554.00 | 261,689 |
| Sep 5, 2024 | 563.00 | 563.00 | 551.00 | 555.70 | 555.70 | 293,270 |
| Sep 4, 2024 | 562.00 | 570.75 | 551.05 | 553.20 | 553.20 | 292,154 |
| Sep 3, 2024 | 565.10 | 569.95 | 561.15 | 566.60 | 566.60 | 111,564 |
| Sep 2, 2024 | 571.95 | 573.95 | 561.00 | 562.60 | 562.60 | 113,815 |
| Aug 30, 2024 | 579.55 | 584.05 | 563.00 | 568.80 | 568.80 | 368,866 |
| Aug 29, 2024 | 589.00 | 590.20 | 571.85 | 579.75 | 579.75 | 125,016 |
| Aug 28, 2024 | 597.00 | 597.45 | 587.00 | 589.70 | 589.70 | 75,354 |
| Aug 27, 2024 | 590.00 | 597.00 | 579.60 | 592.35 | 592.35 | 195,327 |
| Aug 26, 2024 | 579.00 | 615.00 | 578.20 | 591.00 | 591.00 | 504,160 |
| Aug 23, 2024 | 578.15 | 581.20 | 570.00 | 576.75 | 576.75 | 154,065 |
| Aug 22, 2024 | 578.10 | 584.40 | 576.10 | 579.35 | 579.35 | 97,293 |
| Aug 21, 2024 | 582.10 | 583.85 | 576.05 | 577.80 | 577.80 | 137,663 |
| Aug 20, 2024 | 587.20 | 590.00 | 576.55 | 582.10 | 582.10 | 80,604 |
| Aug 19, 2024 | 588.20 | 593.60 | 579.65 | 590.55 | 590.55 | 102,905 |
| Aug 16, 2024 | 586.10 | 597.75 | 583.40 | 588.20 | 588.20 | 245,194 |
| Aug 14, 2024 | 565.00 | 593.00 | 556.00 | 587.55 | 587.55 | 336,769 |
| Aug 13, 2024 | 578.50 | 579.90 | 560.15 | 562.05 | 562.05 | 147,199 |
| Aug 12, 2024 | 561.00 | 584.35 | 547.00 | 578.40 | 578.40 | 498,935 |
| Aug 9, 2024 | 561.35 | 564.50 | 555.00 | 559.55 | 559.55 | 171,556 |
| Aug 8, 2024 | 564.20 | 570.30 | 555.00 | 557.95 | 557.95 | 234,577 |
| Aug 7, 2024 | 572.20 | 583.95 | 566.55 | 567.90 | 567.90 | 251,268 |
| Aug 6, 2024 | 577.15 | 591.60 | 561.00 | 564.75 | 564.75 | 297,168 |
| Aug 5, 2024 | 583.25 | 591.25 | 565.00 | 583.05 | 583.05 | 246,166 |
| Aug 2, 2024 | 600.00 | 609.00 | 596.75 | 599.00 | 599.00 | 127,185 |
| Aug 1, 2024 | 606.95 | 616.00 | 602.35 | 609.05 | 609.05 | 161,900 |
| Jul 31, 2024 | 612.00 | 614.60 | 601.85 | 605.05 | 605.05 | 106,043 |
| Jul 30, 2024 | 619.60 | 619.60 | 610.20 | 612.45 | 612.45 | 128,909 |
| Jul 29, 2024 | 616.00 | 624.80 | 612.00 | 614.60 | 614.60 | 186,116 |
| Jul 26, 2024 | 610.00 | 617.95 | 601.55 | 609.65 | 609.65 | 195,596 |
| Jul 25, 2024 | 622.00 | 622.00 | 602.00 | 605.25 | 605.25 | 282,189 |
| Jul 24, 2024 | 611.25 | 636.40 | 595.15 | 625.95 | 625.95 | 1,062,047 |
| Jul 23, 2024 | 611.80 | 620.00 | 582.50 | 608.20 | 608.20 | 463,248 |
| Jul 22, 2024 | 592.55 | 609.00 | 584.15 | 606.20 | 606.20 | 145,031 |
| Jul 19, 2024 | 612.00 | 613.85 | 594.05 | 597.55 | 597.55 | 227,318 |
| Jul 18, 2024 | 611.95 | 614.10 | 604.00 | 609.15 | 609.15 | 249,172 |
| Jul 16, 2024 | 606.85 | 615.65 | 603.35 | 605.30 | 605.30 | 211,748 |
| Jul 15, 2024 | 604.40 | 610.85 | 596.15 | 606.85 | 606.85 | 162,101 |
| Jul 12, 2024 | 2.65 Dividend | |||||
| Jul 12, 2024 | 607.55 | 609.95 | 598.75 | 601.35 | 601.35 | 1,302,178 |
| Jul 11, 2024 | 607.50 | 610.05 | 600.50 | 603.35 | 600.70 | 111,109 |
| Jul 10, 2024 | 623.25 | 625.75 | 600.05 | 607.50 | 604.83 | 302,407 |
| Jul 9, 2024 | 614.95 | 625.25 | 612.80 | 619.45 | 616.73 | 175,775 |
| Jul 8, 2024 | 625.00 | 627.50 | 611.25 | 612.80 | 610.11 | 206,509 |
| Jul 5, 2024 | 630.00 | 647.00 | 620.50 | 625.00 | 622.25 | 1,882,925 |
| Jul 4, 2024 | 599.75 | 618.40 | 595.10 | 610.70 | 608.02 | 404,532 |
| Jul 3, 2024 | 602.35 | 607.05 | 592.00 | 593.80 | 591.19 | 174,586 |
| Jul 2, 2024 | 606.00 | 607.95 | 593.35 | 601.80 | 599.16 | 164,077 |
| Jul 1, 2024 | 598.00 | 607.20 | 598.00 | 603.10 | 600.45 | 107,123 |
| Jun 28, 2024 | 605.85 | 605.85 | 593.00 | 596.65 | 594.03 | 286,735 |
| Jun 27, 2024 | 622.30 | 622.95 | 599.70 | 602.50 | 599.85 | 330,356 |
| Jun 26, 2024 | 625.00 | 636.40 | 616.50 | 619.05 | 616.33 | 154,607 |
| Jun 25, 2024 | 623.15 | 628.00 | 616.10 | 618.20 | 615.48 | 162,424 |
| Jun 24, 2024 | 617.20 | 626.75 | 615.70 | 620.25 | 617.53 | 164,300 |
| Jun 21, 2024 | 633.95 | 634.00 | 618.00 | 621.40 | 618.67 | 268,076 |
| Jun 20, 2024 | 634.05 | 635.95 | 626.10 | 630.50 | 627.73 | 147,414 |
| Jun 19, 2024 | 640.00 | 646.50 | 628.10 | 630.80 | 628.03 | 461,826 |
| Jun 18, 2024 | 619.50 | 640.00 | 617.00 | 636.15 | 633.36 | 426,886 |
| Jun 14, 2024 | 621.10 | 629.70 | 615.70 | 617.80 | 615.09 | 462,114 |
| Jun 13, 2024 | 615.10 | 623.10 | 610.20 | 618.00 | 615.29 | 190,768 |
| Jun 12, 2024 | 608.00 | 626.00 | 604.80 | 612.40 | 609.71 | 652,790 |
| Jun 11, 2024 | 589.85 | 611.00 | 589.85 | 606.55 | 603.89 | 335,199 |
| Jun 10, 2024 | 596.05 | 602.15 | 579.75 | 589.65 | 587.06 | 204,714 |
| Jun 7, 2024 | 580.00 | 599.00 | 576.60 | 596.00 | 593.38 | 386,388 |
| Jun 6, 2024 | 560.00 | 583.10 | 558.60 | 578.00 | 575.46 | 559,496 |
| Jun 5, 2024 | 547.00 | 560.10 | 536.60 | 554.30 | 551.87 | 263,867 |
| Jun 4, 2024 | 587.65 | 603.00 | 515.60 | 554.95 | 552.51 | 471,129 |
| Jun 3, 2024 | 585.50 | 594.00 | 581.00 | 585.15 | 582.58 | 301,162 |
| May 31, 2024 | 569.90 | 582.65 | 566.15 | 577.25 | 574.71 | 319,288 |
| May 30, 2024 | 565.50 | 569.15 | 562.05 | 565.30 | 562.82 | 78,813 |
| May 29, 2024 | 569.25 | 572.00 | 563.55 | 565.50 | 563.02 | 256,848 |
| May 28, 2024 | 582.00 | 587.10 | 572.50 | 573.85 | 571.33 | 195,092 |
| May 27, 2024 | 580.50 | 593.35 | 571.10 | 588.00 | 585.42 | 436,017 |
| May 24, 2024 | 594.40 | 597.75 | 583.00 | 584.60 | 582.03 | 179,457 |
| May 23, 2024 | 600.05 | 604.80 | 586.30 | 589.85 | 587.26 | 313,674 |
| May 22, 2024 | 607.00 | 612.00 | 598.00 | 599.75 | 597.12 | 220,517 |
| May 21, 2024 | 626.20 | 629.00 | 602.05 | 603.85 | 601.20 | 289,924 |
| May 17, 2024 | 619.00 | 627.80 | 613.75 | 616.95 | 614.24 | 310,677 |
| May 16, 2024 | 612.05 | 627.00 | 612.05 | 615.05 | 612.35 | 229,851 |
| May 15, 2024 | 610.10 | 620.95 | 605.45 | 609.00 | 606.33 | 145,369 |
| May 14, 2024 | 607.65 | 618.80 | 602.80 | 605.30 | 602.64 | 259,470 |
| May 13, 2024 | 609.60 | 614.15 | 591.75 | 604.65 | 601.99 | 128,167 |
| May 10, 2024 | 604.05 | 614.15 | 591.20 | 609.60 | 606.92 | 149,491 |
| May 9, 2024 | 619.00 | 621.70 | 598.00 | 601.00 | 598.36 | 119,961 |
| May 8, 2024 | 598.25 | 622.50 | 596.25 | 614.15 | 611.45 | 551,757 |
| May 7, 2024 | 607.90 | 609.35 | 597.00 | 602.45 | 599.80 | 261,555 |
| May 6, 2024 | 632.25 | 632.95 | 597.00 | 606.45 | 603.79 | 394,052 |
| May 3, 2024 | 630.00 | 632.00 | 615.95 | 625.85 | 623.10 | 258,389 |
| May 2, 2024 | 640.00 | 643.45 | 618.75 | 624.35 | 621.61 | 608,407 |
| Apr 30, 2024 | 636.50 | 644.10 | 633.55 | 637.25 | 634.45 | 427,061 |
| Apr 29, 2024 | 668.00 | 668.40 | 626.50 | 637.35 | 634.55 | 980,436 |
| Apr 26, 2024 | 670.00 | 673.20 | 652.35 | 665.95 | 663.03 | 338,819 |
| Apr 25, 2024 | 676.00 | 678.80 | 661.00 | 663.85 | 660.93 | 290,280 |
| Apr 24, 2024 | 666.15 | 673.00 | 656.30 | 670.60 | 667.65 | 371,276 |
| Apr 23, 2024 | 664.95 | 674.85 | 652.20 | 658.80 | 655.91 | 767,414 |
| Apr 22, 2024 | 637.90 | 664.35 | 630.00 | 661.45 | 658.54 | 936,514 |
| Apr 19, 2024 | 627.45 | 634.90 | 615.00 | 625.10 | 622.35 | 333,064 |
| Apr 18, 2024 | 635.15 | 645.90 | 625.10 | 627.45 | 624.69 | 207,537 |
| Apr 16, 2024 | 624.55 | 638.20 | 622.00 | 635.15 | 632.36 | 339,595 |
| Apr 15, 2024 | 645.00 | 645.00 | 622.05 | 631.55 | 628.78 | 396,270 |
| Apr 12, 2024 | 621.60 | 656.90 | 620.05 | 649.75 | 646.90 | 1,461,737 |
| Apr 10, 2024 | 629.90 | 635.60 | 612.50 | 619.05 | 616.33 | 402,591 |
| Apr 9, 2024 | 640.00 | 646.45 | 619.00 | 622.10 | 619.37 | 533,158 |
| Apr 8, 2024 | 650.00 | 659.45 | 642.00 | 643.40 | 640.57 | 718,621 |
| Apr 5, 2024 | 630.30 | 669.50 | 627.35 | 641.70 | 638.88 | 2,957,274 |
| Apr 4, 2024 | 620.80 | 627.00 | 614.80 | 624.80 | 622.06 | 250,497 |
| Apr 3, 2024 | 618.20 | 632.00 | 608.20 | 612.30 | 609.61 | 762,264 |
| Apr 2, 2024 | 628.80 | 634.70 | 612.90 | 623.90 | 621.16 | 666,185 |
| Apr 1, 2024 | 593.90 | 626.00 | 589.80 | 620.20 | 617.48 | 1,018,815 |
| Mar 28, 2024 | 579.00 | 596.00 | 564.05 | 586.90 | 584.32 | 638,036 |
| Mar 27, 2024 | 555.00 | 572.95 | 554.30 | 564.90 | 562.42 | 440,771 |
| Mar 26, 2024 | 548.70 | 555.00 | 543.05 | 553.30 | 550.87 | 351,978 |
| Mar 22, 2024 | 550.00 | 564.10 | 545.00 | 545.95 | 543.55 | 958,405 |
| Mar 21, 2024 | 545.00 | 554.90 | 541.60 | 543.65 | 541.26 | 704,961 |
| Mar 20, 2024 | 550.00 | 559.00 | 532.05 | 534.55 | 532.20 | 858,932 |
| Mar 19, 2024 | 551.00 | 551.00 | 532.00 | 534.95 | 532.60 | 162,626 |
| Mar 18, 2024 | 539.95 | 551.05 | 531.05 | 545.15 | 542.76 | 190,794 |
| Mar 15, 2024 | 546.60 | 553.00 | 527.10 | 538.25 | 535.89 | 182,144 |
| Mar 14, 2024 | 515.15 | 554.35 | 515.15 | 544.10 | 541.71 | 214,487 |
| Mar 13, 2024 | 560.20 | 563.70 | 519.25 | 525.90 | 523.59 | 433,329 |
| Mar 12, 2024 | 570.50 | 571.45 | 546.00 | 554.80 | 552.36 | 293,619 |
| Mar 11, 2024 | 579.15 | 590.00 | 565.00 | 570.45 | 567.94 | 430,431 |
| Mar 7, 2024 | 590.00 | 603.60 | 576.60 | 579.10 | 576.56 | 577,783 |
| Mar 6, 2024 | 582.00 | 590.00 | 569.35 | 586.85 | 584.27 | 392,040 |
| Mar 5, 2024 | 587.60 | 597.80 | 578.20 | 582.20 | 579.64 | 1,016,109 |
| Mar 4, 2024 | 598.95 | 598.95 | 580.00 | 581.75 | 579.19 | 128,261 |
| Mar 1, 2024 | 583.10 | 600.00 | 572.35 | 586.95 | 584.37 | 242,699 |
| Feb 29, 2024 | 589.00 | 589.00 | 575.00 | 578.35 | 575.81 | 171,667 |
| Feb 28, 2024 | 607.30 | 610.10 | 585.85 | 589.40 | 586.81 | 239,910 |
| Feb 27, 2024 | 609.80 | 626.00 | 601.00 | 604.25 | 601.60 | 613,163 |
| Feb 26, 2024 | 624.60 | 632.20 | 604.20 | 606.55 | 603.89 | 315,018 |
| Feb 23, 2024 | 603.00 | 629.05 | 601.05 | 619.95 | 617.23 | 1,215,706 |
| Feb 22, 2024 | 598.00 | 615.00 | 594.00 | 603.90 | 601.25 | 725,296 |
| Feb 21, 2024 | 608.00 | 614.00 | 598.10 | 600.75 | 598.11 | 255,610 |
| Feb 20, 2024 | 598.30 | 610.15 | 593.90 | 602.35 | 599.70 | 353,286 |
| Feb 19, 2024 | 593.25 | 621.25 | 592.50 | 608.20 | 605.53 | 507,903 |
| Feb 16, 2024 | 575.25 | 617.30 | 572.05 | 593.60 | 590.99 | 781,300 |
| Feb 15, 2024 | 560.40 | 584.55 | 560.40 | 572.35 | 569.84 | 194,667 |
| Feb 14, 2024 | 555.45 | 566.95 | 553.20 | 558.15 | 555.70 | 150,385 |
| Feb 13, 2024 | 588.20 | 589.95 | 554.00 | 562.70 | 560.23 | 203,434 |
| Feb 12, 2024 | 588.30 | 608.50 | 582.50 | 588.20 | 585.62 | 550,134 |
| Feb 9, 2024 | 605.30 | 610.00 | 577.55 | 588.30 | 585.72 | 219,314 |
| Feb 8, 2024 | 593.95 | 610.00 | 584.85 | 598.00 | 595.37 | 242,527 |
| Feb 7, 2024 | 597.55 | 602.35 | 590.05 | 593.00 | 590.40 | 208,605 |
| Feb 6, 2024 | 603.00 | 616.00 | 591.55 | 597.55 | 594.93 | 495,648 |
| Feb 5, 2024 | 580.10 | 632.80 | 571.50 | 603.30 | 600.65 | 2,377,830 |
| Feb 2, 2024 | 563.45 | 569.00 | 557.10 | 567.45 | 564.96 | 151,559 |
| Feb 1, 2024 | 561.25 | 564.00 | 555.75 | 560.65 | 558.19 | 99,880 |
| Jan 31, 2024 | 559.60 | 571.00 | 556.65 | 561.25 | 558.78 | 215,697 |
| Jan 30, 2024 | 550.20 | 560.85 | 550.20 | 556.90 | 554.45 | 147,500 |
| Jan 29, 2024 | 558.00 | 561.20 | 545.40 | 551.95 | 549.53 | 180,211 |
| Jan 25, 2024 | 558.90 | 566.55 | 551.05 | 556.10 | 553.66 | 100,429 |
| Jan 24, 2024 | 557.00 | 563.15 | 545.50 | 558.90 | 556.45 | 219,169 |
| Jan 23, 2024 | 561.80 | 572.50 | 555.25 | 560.30 | 557.84 | 216,995 |
| Jan 19, 2024 | 576.65 | 582.90 | 562.80 | 566.25 | 563.76 | 130,279 |
| Jan 18, 2024 | 563.10 | 584.75 | 540.65 | 573.75 | 571.23 | 273,474 |
| Jan 17, 2024 | 573.90 | 574.95 | 565.30 | 570.30 | 567.80 | 161,133 |
| Jan 16, 2024 | 577.95 | 578.95 | 573.10 | 577.05 | 574.52 | 189,257 |
| Jan 15, 2024 | 580.00 | 587.60 | 569.00 | 575.25 | 572.72 | 414,512 |
| Jan 12, 2024 | 578.00 | 582.00 | 568.55 | 577.75 | 575.21 | 302,694 |
| Jan 11, 2024 | 570.00 | 577.50 | 562.05 | 571.20 | 568.69 | 352,311 |
| Jan 10, 2024 | 563.10 | 569.45 | 556.00 | 565.40 | 562.92 | 219,908 |
| Jan 9, 2024 | 570.75 | 575.10 | 560.00 | 563.00 | 560.53 | 228,423 |
| Jan 8, 2024 | 579.90 | 580.85 | 559.50 | 568.15 | 565.65 | 192,829 |
| Jan 5, 2024 | 572.45 | 582.45 | 569.20 | 575.65 | 573.12 | 434,924 |
| Jan 4, 2024 | 549.85 | 575.90 | 548.10 | 571.75 | 569.24 | 1,400,596 |
| Jan 3, 2024 | 548.00 | 564.60 | 543.20 | 546.15 | 543.75 | 554,575 |
| Jan 2, 2024 | 547.00 | 547.00 | 540.10 | 546.70 | 544.30 | 191,843 |
| Jan 1, 2024 | 547.45 | 547.50 | 541.05 | 545.10 | 542.71 | 142,879 |
| Dec 29, 2023 | 539.00 | 547.50 | 531.90 | 543.45 | 541.06 | 152,518 |
| Dec 28, 2023 | 546.65 | 547.45 | 539.20 | 540.35 | 537.98 | 160,638 |
| Dec 27, 2023 | 544.00 | 548.65 | 536.00 | 538.50 | 536.13 | 219,088 |
| Dec 26, 2023 | 532.35 | 545.00 | 526.05 | 540.40 | 538.03 | 2,180,096 |
| Dec 22, 2023 | 521.00 | 536.00 | 521.00 | 532.35 | 530.01 | 106,336 |
| Dec 21, 2023 | 516.00 | 525.90 | 511.30 | 522.55 | 520.25 | 91,324 |
| Dec 20, 2023 | 540.00 | 541.00 | 515.15 | 518.75 | 516.47 | 255,739 |
| Dec 19, 2023 | 535.00 | 541.00 | 531.60 | 535.40 | 533.05 | 821,411 |
| Dec 18, 2023 | 540.00 | 542.00 | 532.45 | 534.00 | 531.65 | 109,486 |
| Dec 15, 2023 | 540.95 | 543.85 | 537.00 | 538.75 | 536.38 | 211,301 |
| Dec 14, 2023 | 539.90 | 542.85 | 533.45 | 539.15 | 536.78 | 298,035 |
| Dec 13, 2023 | 534.75 | 537.90 | 520.20 | 532.90 | 530.56 | 118,392 |
| Dec 12, 2023 | 535.00 | 535.55 | 528.90 | 533.25 | 530.91 | 96,534 |
| Dec 11, 2023 | 533.40 | 545.00 | 529.40 | 533.15 | 530.81 | 232,773 |
| Dec 8, 2023 | 528.50 | 536.65 | 527.50 | 529.85 | 527.52 | 148,593 |
| Dec 7, 2023 | 538.10 | 539.80 | 528.50 | 529.85 | 527.52 | 280,882 |
| Dec 6, 2023 | 540.00 | 542.50 | 531.25 | 535.40 | 533.05 | 128,106 |
| Dec 5, 2023 | 546.40 | 549.00 | 538.00 | 540.15 | 537.78 | 221,857 |
| Dec 4, 2023 | 555.00 | 555.00 | 540.40 | 548.90 | 546.49 | 269,146 |
| Dec 1, 2023 | 532.95 | 538.00 | 527.10 | 534.95 | 532.60 | 220,091 |
| Nov 30, 2023 | 523.90 | 533.00 | 520.55 | 528.25 | 525.93 | 224,099 |
| Nov 29, 2023 | 523.60 | 527.90 | 520.55 | 526.45 | 524.14 | 91,705 |
| Nov 28, 2023 | 526.95 | 527.00 | 517.00 | 521.25 | 518.96 | 97,404 |
| Nov 24, 2023 | 529.30 | 530.35 | 519.00 | 524.00 | 521.70 | 86,983 |
| Nov 23, 2023 | 532.00 | 539.95 | 522.50 | 525.65 | 523.34 | 346,367 |
| Nov 22, 2023 | 525.40 | 531.90 | 520.65 | 525.70 | 523.39 | 122,518 |
| Nov 21, 2023 | 515.00 | 544.00 | 515.00 | 524.55 | 522.25 | 677,977 |
| Nov 20, 2023 | 511.00 | 517.00 | 508.15 | 516.35 | 514.08 | 122,882 |
| Nov 17, 2023 | 508.00 | 513.90 | 506.50 | 511.15 | 508.90 | 83,272 |
| Nov 16, 2023 | 512.45 | 520.90 | 506.50 | 508.00 | 505.77 | 114,311 |
| Nov 15, 2023 | 513.90 | 517.35 | 509.00 | 509.90 | 507.66 | 99,349 |
| Nov 13, 2023 | 519.50 | 520.95 | 505.10 | 509.45 | 507.21 | 67,909 |
| Nov 10, 2023 | 505.00 | 511.25 | 501.00 | 506.70 | 504.47 | 54,372 |
| Nov 9, 2023 | 512.55 | 515.00 | 507.50 | 508.85 | 506.62 | 107,499 |
| Nov 8, 2023 | 502.15 | 511.45 | 498.10 | 510.20 | 507.96 | 127,769 |
| Nov 7, 2023 | 495.10 | 503.95 | 494.50 | 500.60 | 498.40 | 91,590 |
| Nov 6, 2023 | 493.95 | 508.80 | 491.65 | 495.00 | 492.83 | 177,086 |
| Nov 3, 2023 | 486.10 | 493.60 | 482.10 | 490.25 | 488.10 | 190,636 |
| Nov 2, 2023 | 484.00 | 491.35 | 481.00 | 484.20 | 482.07 | 155,170 |
| Nov 1, 2023 | 493.60 | 496.05 | 475.00 | 478.40 | 476.30 | 202,242 |