BSE - Delayed Quote INR
Pondy Oxides And Chemicals Limited (POCL.BO)
At close: October 25 at 3:56 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 | 888.95 | 907.10 | 826.50 | 826.50 | 826.50 | 27,816 |
| Oct 24, 2024 | 877.95 | 923.10 | 864.55 | 869.95 | 869.95 | 37,161 |
| Oct 23, 2024 | 915.60 | 964.00 | 910.05 | 910.05 | 910.05 | 50,885 |
| Oct 22, 2024 | 986.60 | 1,007.35 | 957.90 | 957.90 | 957.90 | 13,255 |
| Oct 21, 2024 | 1,059.00 | 1,059.00 | 1,008.30 | 1,008.30 | 1,008.30 | 49,349 |
| Oct 18, 2024 | 1,144.95 | 1,144.95 | 1,061.35 | 1,061.35 | 1,061.35 | 66,480 |
| Oct 17, 2024 | 1,117.20 | 1,117.20 | 1,070.00 | 1,117.20 | 1,117.20 | 104,586 |
| Oct 16, 2024 | 2:1 Stock Splits | |||||
| Oct 16, 2024 | 1,025.10 | 1,074.75 | 1,023.75 | 1,064.00 | 1,064.00 | 20,906 |
| Oct 15, 2024 | 1,070.18 | 1,104.50 | 1,023.60 | 1,023.60 | 1,023.60 | 28,006 |
| Oct 14, 2024 | 1,072.47 | 1,087.50 | 1,050.05 | 1,077.45 | 1,077.45 | 35,892 |
| Oct 11, 2024 | 1,024.43 | 1,045.00 | 992.50 | 1,038.15 | 1,038.15 | 10,000 |
| Oct 10, 2024 | 989.42 | 1,002.60 | 951.90 | 995.65 | 995.65 | 8,228 |
| Oct 9, 2024 | 953.03 | 975.22 | 953.03 | 963.47 | 963.47 | 5,226 |
| Oct 8, 2024 | 902.15 | 953.50 | 870.00 | 946.45 | 946.45 | 25,360 |
| Oct 7, 2024 | 959.00 | 968.10 | 907.08 | 908.10 | 908.10 | 6,786 |
| Oct 4, 2024 | 980.47 | 995.00 | 947.83 | 954.80 | 954.80 | 19,054 |
| Oct 3, 2024 | 1,000.03 | 1,018.50 | 969.22 | 981.35 | 981.35 | 26,700 |
| Oct 1, 2024 | 997.50 | 1,025.50 | 977.15 | 1,020.22 | 1,020.22 | 15,968 |
| Sep 30, 2024 | 1,000.28 | 1,006.47 | 957.63 | 976.80 | 976.80 | 7,014 |
| Sep 27, 2024 | 990.00 | 1,029.95 | 989.92 | 995.25 | 995.25 | 5,018 |
| Sep 26, 2024 | 1,028.03 | 1,036.50 | 991.00 | 997.65 | 997.65 | 7,482 |
| Sep 25, 2024 | 1,015.15 | 1,043.95 | 1,015.15 | 1,027.55 | 1,027.55 | 10,130 |
| Sep 24, 2024 | 1,052.63 | 1,065.00 | 1,017.65 | 1,022.38 | 1,022.38 | 12,636 |
| Sep 23, 2024 | 1,016.03 | 1,065.00 | 1,004.60 | 1,016.88 | 1,016.88 | 7,298 |
| Sep 20, 2024 | 1,047.53 | 1,072.03 | 1,013.00 | 1,018.67 | 1,018.67 | 21,322 |
| Sep 19, 2024 | 1,089.30 | 1,110.90 | 1,026.80 | 1,041.47 | 1,041.47 | 11,412 |
| Sep 18, 2024 | 1,043.30 | 1,058.00 | 1,016.28 | 1,058.00 | 1,058.00 | 4,888 |
| Sep 17, 2024 | 1,017.70 | 1,074.78 | 1,002.30 | 1,007.63 | 1,007.63 | 24,490 |
| Sep 16, 2024 | 1,073.78 | 1,088.78 | 1,045.00 | 1,055.05 | 1,055.05 | 6,358 |
| Sep 13, 2024 | 1,046.72 | 1,084.00 | 1,034.28 | 1,067.25 | 1,067.25 | 23,054 |
| Sep 12, 2024 | 1,063.93 | 1,092.95 | 1,025.07 | 1,046.70 | 1,046.70 | 32,200 |
| Sep 11, 2024 | 5.00 Dividend | |||||
| Sep 11, 2024 | 1,138.85 | 1,140.00 | 1,060.15 | 1,061.53 | 1,061.53 | 11,262 |
| Sep 10, 2024 | 1,072.47 | 1,149.05 | 1,040.03 | 1,115.93 | 1,110.93 | 26,752 |
| Sep 9, 2024 | 1,174.97 | 1,181.30 | 1,094.35 | 1,094.35 | 1,089.45 | 19,570 |
| Sep 6, 2024 | 1,115.03 | 1,172.50 | 1,075.00 | 1,151.93 | 1,146.76 | 55,580 |
| Sep 5, 2024 | 1,134.88 | 1,191.03 | 1,056.72 | 1,110.10 | 1,105.13 | 53,734 |
| Sep 4, 2024 | 999.13 | 1,086.95 | 988.15 | 1,086.95 | 1,082.08 | 48,954 |
| Sep 3, 2024 | 972.08 | 1,009.00 | 965.50 | 988.15 | 983.72 | 29,924 |
| Sep 2, 2024 | 932.25 | 975.00 | 901.22 | 963.65 | 959.33 | 21,986 |
| Aug 30, 2024 | 900.10 | 919.53 | 877.50 | 898.72 | 894.70 | 6,536 |
| Aug 29, 2024 | 903.05 | 935.00 | 877.28 | 893.10 | 889.10 | 31,114 |
| Aug 28, 2024 | 948.00 | 957.50 | 910.42 | 920.63 | 916.50 | 8,016 |
| Aug 27, 2024 | 964.88 | 964.88 | 910.50 | 929.42 | 925.26 | 44,428 |
| Aug 26, 2024 | 952.97 | 972.50 | 946.20 | 955.47 | 951.19 | 36,888 |
| Aug 23, 2024 | 893.92 | 961.30 | 871.25 | 934.45 | 930.26 | 41,480 |
| Aug 22, 2024 | 878.15 | 917.00 | 870.08 | 891.10 | 887.11 | 58,880 |
| Aug 21, 2024 | 852.80 | 921.50 | 843.13 | 862.60 | 858.73 | 82,356 |
| Aug 20, 2024 | 866.97 | 866.97 | 821.65 | 845.58 | 841.79 | 73,514 |
| Aug 19, 2024 | 755.00 | 886.38 | 747.50 | 871.72 | 867.82 | 245,660 |
| Aug 16, 2024 | 698.42 | 744.50 | 692.92 | 738.65 | 735.34 | 41,570 |
| Aug 14, 2024 | 714.47 | 719.90 | 666.28 | 678.78 | 675.73 | 13,156 |
| Aug 13, 2024 | 746.80 | 746.80 | 696.30 | 700.45 | 697.31 | 34,156 |
| Aug 12, 2024 | 695.33 | 742.47 | 695.33 | 732.15 | 728.87 | 24,210 |
| Aug 9, 2024 | 777.00 | 779.00 | 700.50 | 705.38 | 702.21 | 24,614 |
| Aug 8, 2024 | 740.55 | 777.00 | 734.75 | 755.30 | 751.92 | 16,984 |
| Aug 7, 2024 | 774.95 | 787.47 | 735.00 | 749.88 | 746.52 | 32,410 |
| Aug 6, 2024 | 730.10 | 799.50 | 714.47 | 730.88 | 727.60 | 109,372 |
| Aug 5, 2024 | 705.15 | 733.45 | 690.00 | 704.45 | 701.29 | 85,460 |
| Aug 2, 2024 | 700.50 | 762.50 | 694.03 | 737.38 | 734.07 | 48,200 |
| Aug 1, 2024 | 645.00 | 746.45 | 640.80 | 727.08 | 723.82 | 86,682 |
| Jul 31, 2024 | 625.00 | 631.55 | 609.60 | 627.88 | 625.06 | 12,374 |
| Jul 30, 2024 | 604.95 | 635.65 | 589.92 | 619.85 | 617.07 | 34,672 |
| Jul 29, 2024 | 599.15 | 619.20 | 595.00 | 599.50 | 596.81 | 9,158 |
| Jul 26, 2024 | 605.03 | 622.17 | 597.92 | 610.50 | 607.76 | 51,550 |
| Jul 25, 2024 | 618.00 | 650.00 | 596.95 | 608.40 | 605.67 | 77,216 |
| Jul 24, 2024 | 529.50 | 615.30 | 529.47 | 615.30 | 612.54 | 231,568 |
| Jul 23, 2024 | 499.50 | 531.25 | 488.52 | 512.75 | 510.45 | 225,594 |
| Jul 22, 2024 | 437.50 | 488.38 | 437.50 | 463.13 | 461.05 | 42,560 |
| Jul 19, 2024 | 487.50 | 487.75 | 454.50 | 458.52 | 456.47 | 14,136 |
| Jul 18, 2024 | 485.63 | 494.23 | 467.80 | 487.08 | 484.89 | 28,852 |
| Jul 16, 2024 | 505.95 | 508.27 | 482.63 | 485.63 | 483.45 | 18,264 |
| Jul 15, 2024 | 507.60 | 515.00 | 489.85 | 492.98 | 490.77 | 41,506 |
| Jul 12, 2024 | 489.92 | 524.35 | 483.00 | 502.60 | 500.35 | 94,426 |
| Jul 11, 2024 | 479.17 | 487.50 | 459.80 | 484.77 | 482.60 | 18,010 |
| Jul 10, 2024 | 481.70 | 481.70 | 450.77 | 458.55 | 456.50 | 12,434 |
| Jul 9, 2024 | 470.00 | 483.50 | 457.30 | 471.70 | 469.59 | 17,484 |
| Jul 8, 2024 | 471.00 | 484.23 | 463.45 | 466.52 | 464.43 | 14,404 |
| Jul 5, 2024 | 484.85 | 485.58 | 462.70 | 472.58 | 470.46 | 19,206 |
| Jul 4, 2024 | 472.55 | 489.05 | 463.77 | 470.15 | 468.04 | 59,974 |
| Jul 3, 2024 | 478.95 | 496.52 | 468.10 | 471.60 | 469.49 | 78,642 |
| Jul 2, 2024 | 439.85 | 510.25 | 428.50 | 478.75 | 476.60 | 234,110 |
| Jul 1, 2024 | 414.02 | 435.00 | 409.23 | 425.23 | 423.32 | 29,922 |
| Jun 28, 2024 | 420.00 | 420.00 | 402.65 | 405.90 | 404.08 | 8,786 |
| Jun 27, 2024 | 422.75 | 435.00 | 400.55 | 405.98 | 404.16 | 27,254 |
| Jun 26, 2024 | 417.58 | 435.48 | 415.23 | 425.83 | 423.92 | 52,336 |
| Jun 25, 2024 | 424.33 | 442.50 | 406.50 | 424.73 | 422.82 | 70,136 |
| Jun 24, 2024 | 386.02 | 421.45 | 386.02 | 412.75 | 410.90 | 135,536 |
| Jun 21, 2024 | 354.00 | 407.50 | 350.45 | 385.92 | 384.20 | 178,710 |
| Jun 20, 2024 | 338.52 | 355.65 | 338.52 | 345.52 | 343.98 | 5,876 |
| Jun 19, 2024 | 342.63 | 354.50 | 335.25 | 338.30 | 336.78 | 14,704 |
| Jun 18, 2024 | 337.52 | 347.40 | 337.52 | 339.40 | 337.88 | 3,582 |
| Jun 14, 2024 | 344.13 | 348.00 | 337.45 | 345.08 | 343.53 | 11,800 |
| Jun 13, 2024 | 336.50 | 347.67 | 336.50 | 341.65 | 340.12 | 8,144 |
| Jun 12, 2024 | 335.00 | 343.98 | 331.38 | 338.10 | 336.59 | 16,344 |
| Jun 11, 2024 | 349.50 | 349.50 | 328.35 | 329.45 | 327.97 | 11,358 |
| Jun 10, 2024 | 349.85 | 350.00 | 332.40 | 335.33 | 333.82 | 24,612 |
| Jun 7, 2024 | 335.00 | 341.70 | 332.98 | 338.92 | 337.41 | 3,266 |
| Jun 6, 2024 | 325.88 | 336.88 | 325.88 | 333.63 | 332.13 | 5,202 |
| Jun 5, 2024 | 299.83 | 327.48 | 289.52 | 324.17 | 322.72 | 9,418 |
| Jun 4, 2024 | 339.98 | 339.98 | 290.80 | 299.83 | 298.48 | 22,444 |
| Jun 3, 2024 | 329.75 | 330.50 | 316.20 | 323.10 | 321.65 | 7,232 |
| May 31, 2024 | 330.00 | 334.35 | 311.50 | 315.52 | 314.11 | 36,974 |
| May 30, 2024 | 339.92 | 341.85 | 329.23 | 329.73 | 328.25 | 4,106 |
| May 29, 2024 | 343.08 | 343.08 | 330.27 | 333.27 | 331.78 | 56,308 |
| May 28, 2024 | 364.50 | 364.50 | 352.10 | 354.60 | 353.01 | 4,468 |
| May 27, 2024 | 367.50 | 371.45 | 349.63 | 353.52 | 351.94 | 19,850 |
| May 24, 2024 | 360.08 | 370.00 | 360.08 | 364.40 | 362.77 | 7,238 |
| May 23, 2024 | 372.48 | 374.42 | 360.05 | 367.42 | 365.78 | 13,730 |
| May 22, 2024 | 385.00 | 385.00 | 370.00 | 372.48 | 370.81 | 13,964 |
| May 21, 2024 | 356.00 | 389.50 | 356.00 | 376.67 | 374.99 | 25,904 |
| May 17, 2024 | 350.02 | 359.08 | 350.02 | 353.95 | 352.36 | 2,984 |
| May 16, 2024 | 355.00 | 364.10 | 352.50 | 355.13 | 353.53 | 7,970 |
| May 15, 2024 | 358.50 | 364.60 | 351.45 | 354.80 | 353.21 | 3,108 |
| May 14, 2024 | 368.38 | 375.00 | 356.33 | 358.50 | 356.89 | 25,306 |
| May 13, 2024 | 362.50 | 375.05 | 345.63 | 365.50 | 363.86 | 18,732 |
| May 10, 2024 | 358.13 | 369.50 | 350.45 | 362.23 | 360.60 | 49,030 |
| May 9, 2024 | 342.48 | 363.50 | 325.58 | 352.85 | 351.27 | 25,446 |
| May 8, 2024 | 332.42 | 337.42 | 330.95 | 334.55 | 333.05 | 3,408 |
| May 7, 2024 | 344.98 | 345.00 | 328.75 | 333.80 | 332.30 | 4,794 |
| May 6, 2024 | 345.08 | 348.00 | 334.92 | 338.55 | 337.03 | 3,298 |
| May 3, 2024 | 353.02 | 356.70 | 341.75 | 344.65 | 343.11 | 7,204 |
| May 2, 2024 | 341.88 | 355.00 | 340.73 | 352.77 | 351.19 | 7,632 |
| Apr 30, 2024 | 354.30 | 354.80 | 340.00 | 344.48 | 342.93 | 2,192 |
| Apr 29, 2024 | 347.00 | 355.10 | 345.00 | 347.35 | 345.79 | 4,782 |
| Apr 26, 2024 | 355.25 | 355.55 | 346.50 | 347.65 | 346.09 | 7,454 |
| Apr 25, 2024 | 362.15 | 362.50 | 350.40 | 351.85 | 350.27 | 4,124 |
| Apr 24, 2024 | 372.50 | 372.73 | 353.55 | 357.52 | 355.92 | 8,600 |
| Apr 23, 2024 | 378.40 | 379.60 | 358.48 | 368.73 | 367.07 | 17,108 |
| Apr 22, 2024 | 333.08 | 357.98 | 331.50 | 357.98 | 356.37 | 5,842 |
| Apr 19, 2024 | 323.00 | 332.58 | 323.00 | 325.45 | 323.99 | 3,512 |
| Apr 18, 2024 | 338.42 | 339.50 | 330.00 | 330.70 | 329.22 | 6,230 |
| Apr 16, 2024 | 319.50 | 339.27 | 319.50 | 336.10 | 334.59 | 7,876 |
| Apr 15, 2024 | 328.02 | 330.00 | 319.50 | 325.67 | 324.22 | 14,012 |
| Apr 12, 2024 | 328.23 | 340.13 | 328.23 | 336.73 | 335.22 | 5,200 |
| Apr 10, 2024 | 346.00 | 346.00 | 329.10 | 334.85 | 333.35 | 5,140 |
| Apr 9, 2024 | 342.60 | 345.08 | 325.27 | 331.08 | 329.59 | 14,836 |
| Apr 8, 2024 | 345.52 | 350.67 | 336.40 | 344.00 | 342.46 | 11,506 |
| Apr 5, 2024 | 350.00 | 352.48 | 340.00 | 341.63 | 340.09 | 5,450 |
| Apr 4, 2024 | 342.48 | 351.10 | 336.45 | 347.67 | 346.12 | 10,882 |
| Apr 3, 2024 | 340.50 | 349.00 | 332.70 | 336.42 | 334.92 | 7,538 |
| Apr 2, 2024 | 347.05 | 347.05 | 336.27 | 339.95 | 338.43 | 12,990 |
| Apr 1, 2024 | 317.50 | 340.48 | 317.50 | 340.45 | 338.92 | 16,072 |
| Mar 28, 2024 | 314.67 | 320.77 | 306.00 | 309.52 | 308.14 | 13,286 |
| Mar 27, 2024 | 311.15 | 324.50 | 305.60 | 318.27 | 316.85 | 23,196 |
| Mar 26, 2024 | 311.27 | 319.95 | 305.00 | 306.88 | 305.50 | 14,158 |
| Mar 22, 2024 | 313.48 | 317.98 | 308.65 | 311.27 | 309.88 | 9,412 |
| Mar 21, 2024 | 312.10 | 316.00 | 307.50 | 313.48 | 312.07 | 1,576 |
| Mar 20, 2024 | 312.48 | 314.98 | 302.77 | 305.63 | 304.26 | 4,860 |
| Mar 19, 2024 | 312.98 | 317.38 | 305.00 | 306.35 | 304.98 | 4,484 |
| Mar 18, 2024 | 349.48 | 349.48 | 308.00 | 313.20 | 311.80 | 5,806 |
| Mar 15, 2024 | 318.60 | 337.55 | 315.05 | 328.35 | 326.88 | 4,060 |
| Mar 14, 2024 | 288.02 | 326.77 | 288.00 | 318.98 | 317.55 | 11,684 |
| Mar 13, 2024 | 327.95 | 335.05 | 298.13 | 300.25 | 298.90 | 26,812 |
| Mar 12, 2024 | 354.98 | 354.98 | 319.00 | 331.25 | 329.77 | 11,446 |
| Mar 11, 2024 | 360.15 | 360.15 | 343.45 | 345.83 | 344.28 | 7,268 |
| Mar 7, 2024 | 359.98 | 361.65 | 352.63 | 359.83 | 358.21 | 2,512 |
| Mar 6, 2024 | 357.42 | 357.98 | 347.35 | 351.38 | 349.80 | 11,848 |
| Mar 5, 2024 | 382.98 | 382.98 | 355.00 | 358.55 | 356.94 | 28,196 |
| Mar 4, 2024 | 371.30 | 385.00 | 371.30 | 381.13 | 379.42 | 14,606 |
| Mar 1, 2024 | 362.50 | 371.60 | 361.08 | 365.92 | 364.29 | 2,836 |
| Feb 29, 2024 | 366.75 | 368.33 | 354.80 | 360.75 | 359.13 | 10,910 |
| Feb 28, 2024 | 361.13 | 384.35 | 360.00 | 369.08 | 367.42 | 15,910 |
| Feb 27, 2024 | 371.25 | 381.48 | 363.95 | 365.90 | 364.26 | 11,766 |
| Feb 26, 2024 | 382.00 | 382.00 | 371.20 | 376.10 | 374.41 | 2,478 |
| Feb 23, 2024 | 376.00 | 389.48 | 376.00 | 380.73 | 379.02 | 8,546 |
| Feb 22, 2024 | 379.70 | 382.80 | 370.00 | 375.83 | 374.14 | 5,972 |
| Feb 21, 2024 | 365.60 | 392.50 | 365.05 | 377.65 | 375.96 | 24,326 |
| Feb 20, 2024 | 377.65 | 377.65 | 360.55 | 366.83 | 365.18 | 4,112 |
| Feb 19, 2024 | 380.00 | 380.50 | 361.80 | 369.17 | 367.52 | 16,636 |
| Feb 16, 2024 | 372.55 | 395.50 | 370.05 | 373.88 | 372.20 | 16,724 |
| Feb 15, 2024 | 374.50 | 386.98 | 374.50 | 380.77 | 379.07 | 13,406 |
| Feb 14, 2024 | 321.15 | 374.98 | 321.15 | 373.77 | 372.10 | 8,786 |
| Feb 13, 2024 | 355.40 | 365.17 | 349.23 | 352.02 | 350.45 | 23,886 |
| Feb 12, 2024 | 382.63 | 389.38 | 352.42 | 356.65 | 355.05 | 22,836 |
| Feb 9, 2024 | 389.58 | 399.75 | 365.00 | 382.17 | 380.46 | 33,378 |
| Feb 8, 2024 | 427.83 | 427.83 | 380.50 | 389.23 | 387.48 | 22,964 |
| Feb 7, 2024 | 421.92 | 452.95 | 419.95 | 422.27 | 420.38 | 52,048 |
| Feb 6, 2024 | 401.23 | 413.60 | 398.33 | 411.77 | 409.93 | 80,456 |
| Feb 5, 2024 | 399.35 | 404.95 | 382.75 | 393.27 | 391.51 | 18,668 |
| Feb 2, 2024 | 396.00 | 407.50 | 390.27 | 394.75 | 392.98 | 29,824 |
| Feb 1, 2024 | 383.00 | 390.50 | 379.77 | 388.30 | 386.56 | 21,622 |
| Jan 31, 2024 | 383.00 | 392.50 | 376.58 | 378.27 | 376.58 | 16,210 |
| Jan 30, 2024 | 385.08 | 389.10 | 381.52 | 382.70 | 380.99 | 3,972 |
| Jan 29, 2024 | 387.70 | 397.63 | 375.00 | 383.77 | 382.06 | 15,958 |
| Jan 25, 2024 | 375.00 | 398.98 | 374.65 | 384.10 | 382.38 | 13,154 |
| Jan 24, 2024 | 389.98 | 389.98 | 365.00 | 368.52 | 366.87 | 33,866 |
| Jan 23, 2024 | 397.52 | 410.00 | 371.02 | 376.30 | 374.61 | 27,734 |
| Jan 19, 2024 | 412.52 | 418.10 | 398.52 | 400.73 | 398.93 | 36,674 |
| Jan 18, 2024 | 376.10 | 405.00 | 376.00 | 400.08 | 398.28 | 64,964 |
| Jan 17, 2024 | 367.45 | 392.50 | 362.48 | 377.73 | 376.03 | 20,904 |
| Jan 16, 2024 | 397.20 | 406.23 | 362.42 | 376.27 | 374.59 | 68,234 |
| Jan 15, 2024 | 403.63 | 421.00 | 385.00 | 397.17 | 395.40 | 121,790 |
| Jan 12, 2024 | 394.95 | 426.88 | 385.92 | 426.75 | 424.84 | 279,898 |
| Jan 11, 2024 | 409.00 | 409.00 | 380.27 | 388.08 | 386.34 | 73,886 |
| Jan 10, 2024 | 395.02 | 398.52 | 370.67 | 398.52 | 396.74 | 194,666 |
| Jan 9, 2024 | 314.48 | 362.30 | 314.48 | 362.30 | 360.68 | 142,930 |
| Jan 8, 2024 | 269.50 | 312.08 | 269.50 | 301.92 | 300.57 | 478,964 |
| Jan 5, 2024 | 253.93 | 270.00 | 252.40 | 260.08 | 258.91 | 46,978 |
| Jan 4, 2024 | 255.50 | 258.50 | 251.00 | 252.38 | 251.24 | 9,436 |
| Jan 3, 2024 | 249.63 | 252.20 | 246.90 | 250.90 | 249.78 | 1,754 |
| Jan 2, 2024 | 256.00 | 257.00 | 245.02 | 249.60 | 248.48 | 16,840 |
| Jan 1, 2024 | 251.35 | 254.27 | 246.00 | 247.68 | 246.57 | 7,840 |
| Dec 29, 2023 | 252.73 | 257.90 | 248.98 | 251.32 | 250.20 | 17,296 |
| Dec 28, 2023 | 262.00 | 274.50 | 252.73 | 254.77 | 253.63 | 76,730 |
| Dec 27, 2023 | 245.02 | 268.00 | 196.50 | 259.00 | 257.84 | 215,422 |
| Dec 26, 2023 | 242.48 | 242.63 | 234.55 | 238.60 | 237.53 | 20,960 |
| Dec 22, 2023 | 223.23 | 237.50 | 222.63 | 234.57 | 233.52 | 21,030 |
| Dec 21, 2023 | 207.52 | 223.43 | 207.52 | 221.35 | 220.36 | 5,172 |
| Dec 20, 2023 | 222.85 | 230.07 | 213.55 | 214.70 | 213.74 | 18,076 |
| Dec 19, 2023 | 220.15 | 223.18 | 219.10 | 222.30 | 221.30 | 3,480 |
| Dec 18, 2023 | 218.07 | 224.45 | 218.07 | 219.40 | 218.42 | 3,082 |
| Dec 15, 2023 | 220.55 | 224.45 | 219.13 | 220.35 | 219.36 | 5,556 |
| Dec 14, 2023 | 224.98 | 225.60 | 217.50 | 220.27 | 219.29 | 10,614 |
| Dec 13, 2023 | 220.38 | 227.30 | 216.50 | 218.48 | 217.50 | 7,404 |
| Dec 12, 2023 | 221.80 | 222.85 | 218.98 | 219.70 | 218.72 | 3,436 |
| Dec 11, 2023 | 220.00 | 223.50 | 217.50 | 220.75 | 219.76 | 12,840 |
| Dec 8, 2023 | 227.50 | 228.52 | 217.68 | 218.82 | 217.84 | 9,908 |
| Dec 7, 2023 | 221.43 | 232.38 | 219.70 | 226.52 | 225.51 | 21,658 |
| Dec 6, 2023 | 222.00 | 222.00 | 214.65 | 216.88 | 215.90 | 16,940 |
| Dec 5, 2023 | 219.98 | 220.52 | 215.00 | 217.00 | 216.03 | 37,956 |
| Dec 4, 2023 | 217.52 | 220.25 | 216.25 | 216.77 | 215.80 | 7,520 |
| Dec 1, 2023 | 220.02 | 220.02 | 216.48 | 217.27 | 216.30 | 3,392 |
| Nov 30, 2023 | 213.57 | 220.57 | 212.85 | 217.88 | 216.90 | 11,218 |
| Nov 29, 2023 | 218.25 | 218.68 | 212.88 | 213.00 | 212.05 | 5,040 |
| Nov 28, 2023 | 219.02 | 220.73 | 215.00 | 216.18 | 215.21 | 7,376 |
| Nov 24, 2023 | 220.45 | 221.50 | 217.50 | 218.48 | 217.50 | 25,728 |
| Nov 23, 2023 | 221.07 | 225.02 | 219.98 | 221.63 | 220.63 | 3,474 |
| Nov 22, 2023 | 220.00 | 222.07 | 219.50 | 219.73 | 218.74 | 5,696 |
| Nov 21, 2023 | 220.50 | 225.00 | 217.43 | 219.57 | 218.59 | 10,862 |
| Nov 20, 2023 | 224.13 | 224.40 | 218.23 | 220.95 | 219.96 | 2,756 |
| Nov 17, 2023 | 215.85 | 220.00 | 215.85 | 217.13 | 216.15 | 10,226 |
| Nov 16, 2023 | 217.50 | 219.52 | 215.15 | 216.85 | 215.88 | 10,428 |
| Nov 15, 2023 | 223.93 | 223.93 | 216.20 | 218.13 | 217.15 | 11,648 |
| Nov 13, 2023 | 223.07 | 224.38 | 217.57 | 219.52 | 218.54 | 12,876 |
| Nov 10, 2023 | 218.40 | 223.55 | 218.40 | 222.68 | 221.68 | 18,890 |
| Nov 9, 2023 | 223.43 | 224.32 | 216.50 | 217.50 | 216.53 | 13,944 |
| Nov 8, 2023 | 235.00 | 235.00 | 217.48 | 221.73 | 220.73 | 39,890 |
| Nov 7, 2023 | 240.00 | 241.00 | 234.43 | 236.73 | 235.66 | 20,880 |
| Nov 6, 2023 | 216.55 | 234.68 | 213.00 | 229.82 | 228.80 | 19,266 |
| Nov 3, 2023 | 217.77 | 217.77 | 213.23 | 213.85 | 212.89 | 4,720 |
| Nov 2, 2023 | 213.65 | 217.48 | 212.77 | 213.38 | 212.42 | 5,096 |
| Nov 1, 2023 | 210.45 | 220.02 | 210.45 | 214.07 | 213.12 | 5,300 |
| Oct 31, 2023 | 218.50 | 221.07 | 212.77 | 215.30 | 214.34 | 4,976 |
| Oct 30, 2023 | 228.00 | 228.95 | 213.50 | 218.50 | 217.52 | 8,112 |
| Oct 27, 2023 | 222.63 | 230.00 | 222.63 | 227.65 | 226.63 | 13,866 |
| Oct 26, 2023 | 202.50 | 224.23 | 200.50 | 220.15 | 219.16 | 9,122 |
| Oct 25, 2023 | 210.50 | 219.43 | 205.00 | 208.88 | 207.94 | 10,716 |