BSE - Delayed Quote • INR
United Spirits Limited (UNITDSPR.BO)
At close: April 23 at 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,168.05 | 1,175.70 | 1,146.95 | 1,170.20 | 1,170.20 | 13,367 |
| Apr 22, 2024 | 1,123.60 | 1,163.55 | 1,120.50 | 1,159.75 | 1,159.75 | 13,853 |
| Apr 19, 2024 | 1,144.60 | 1,144.60 | 1,118.00 | 1,122.70 | 1,122.70 | 27,518 |
| Apr 18, 2024 | 1,153.85 | 1,165.60 | 1,145.00 | 1,151.00 | 1,151.00 | 13,302 |
| Apr 16, 2024 | 1,149.00 | 1,163.45 | 1,140.00 | 1,150.60 | 1,150.60 | 15,512 |
| Apr 15, 2024 | 1,180.00 | 1,180.00 | 1,146.00 | 1,149.20 | 1,149.20 | 22,864 |
| Apr 12, 2024 | 1,204.45 | 1,207.35 | 1,179.20 | 1,182.70 | 1,182.70 | 61,842 |
| Apr 10, 2024 | 1,136.05 | 1,204.00 | 1,128.95 | 1,200.25 | 1,200.25 | 150,884 |
| Apr 9, 2024 | 1,138.60 | 1,148.65 | 1,122.00 | 1,128.95 | 1,128.95 | 14,416 |
| Apr 8, 2024 | 1,139.25 | 1,147.00 | 1,119.10 | 1,140.20 | 1,140.20 | 9,620 |
| Apr 5, 2024 | 1,121.15 | 1,131.80 | 1,114.05 | 1,127.80 | 1,127.80 | 18,146 |
| Apr 4, 2024 | 1,139.95 | 1,139.95 | 1,112.00 | 1,120.80 | 1,120.80 | 5,941 |
| Apr 3, 2024 | 1,164.65 | 1,164.65 | 1,127.15 | 1,130.20 | 1,130.20 | 18,043 |
| Apr 2, 2024 | 1,168.70 | 1,168.70 | 1,149.75 | 1,152.95 | 1,152.95 | 5,839 |
| Apr 1, 2024 | 1,134.30 | 1,169.40 | 1,134.05 | 1,157.90 | 1,157.90 | 24,958 |
| Mar 28, 2024 | 1,144.50 | 1,146.00 | 1,125.00 | 1,134.30 | 1,134.30 | 17,673 |
| Mar 27, 2024 | 1,128.95 | 1,143.10 | 1,122.65 | 1,138.20 | 1,138.20 | 7,675 |
| Mar 26, 2024 | 1,143.55 | 1,143.55 | 1,123.00 | 1,126.00 | 1,126.00 | 6,955 |
| Mar 22, 2024 | 1,105.05 | 1,144.25 | 1,105.05 | 1,133.85 | 1,133.85 | 20,127 |
| Mar 21, 2024 | 1,117.55 | 1,117.55 | 1,097.40 | 1,110.10 | 1,110.10 | 16,649 |
| Mar 20, 2024 | 1,085.00 | 1,103.40 | 1,083.20 | 1,101.65 | 1,101.65 | 13,676 |
| Mar 19, 2024 | 1,105.75 | 1,106.50 | 1,081.80 | 1,087.75 | 1,087.75 | 17,299 |
| Mar 18, 2024 | 1,118.55 | 1,118.55 | 1,100.00 | 1,108.80 | 1,108.80 | 6,413 |
| Mar 14, 2024 | 1,106.35 | 1,130.80 | 1,096.45 | 1,126.95 | 1,126.95 | 9,467 |
| Mar 13, 2024 | 1,120.35 | 1,150.00 | 1,100.95 | 1,108.50 | 1,108.50 | 35,692 |
| Mar 12, 2024 | 1,142.60 | 1,147.00 | 1,127.10 | 1,133.05 | 1,133.05 | 7,799 |
| Mar 11, 2024 | 1,144.55 | 1,162.90 | 1,144.55 | 1,147.05 | 1,147.05 | 15,991 |
| Mar 7, 2024 | 1,150.00 | 1,160.10 | 1,144.00 | 1,147.90 | 1,147.90 | 13,313 |
| Mar 6, 2024 | 1,147.60 | 1,156.95 | 1,122.35 | 1,153.50 | 1,153.50 | 23,163 |
| Mar 5, 2024 | 1,164.60 | 1,175.00 | 1,150.50 | 1,152.65 | 1,152.65 | 16,224 |
| Mar 4, 2024 | 1,169.70 | 1,170.00 | 1,152.00 | 1,164.90 | 1,164.90 | 5,323 |
| Mar 1, 2024 | 1,170.00 | 1,180.00 | 1,163.00 | 1,166.60 | 1,166.60 | 29,934 |
| Feb 29, 2024 | 1,137.75 | 1,174.15 | 1,131.80 | 1,165.95 | 1,165.95 | 23,997 |
| Feb 28, 2024 | 1,155.40 | 1,166.00 | 1,132.80 | 1,137.80 | 1,137.80 | 23,445 |
| Feb 27, 2024 | 1,146.10 | 1,157.15 | 1,140.55 | 1,153.70 | 1,153.70 | 10,052 |
| Feb 26, 2024 | 1,160.05 | 1,166.45 | 1,140.25 | 1,146.10 | 1,146.10 | 7,561 |
| Feb 23, 2024 | 1,151.55 | 1,179.95 | 1,151.55 | 1,165.90 | 1,165.90 | 18,928 |
| Feb 22, 2024 | 1,149.40 | 1,162.95 | 1,135.65 | 1,159.65 | 1,159.65 | 28,391 |
| Feb 21, 2024 | 1,143.70 | 1,148.25 | 1,131.60 | 1,141.40 | 1,141.40 | 45,936 |
| Feb 20, 2024 | 1,163.40 | 1,163.40 | 1,120.95 | 1,143.45 | 1,143.45 | 91,421 |
| Feb 19, 2024 | 1,145.75 | 1,163.85 | 1,128.35 | 1,156.90 | 1,156.90 | 34,851 |
| Feb 16, 2024 | 1,141.45 | 1,145.95 | 1,120.60 | 1,126.00 | 1,126.00 | 18,873 |
| Feb 15, 2024 | 1,135.50 | 1,148.50 | 1,127.90 | 1,143.00 | 1,143.00 | 43,134 |
| Feb 14, 2024 | 1,113.00 | 1,131.90 | 1,104.35 | 1,129.45 | 1,129.45 | 27,732 |
| Feb 13, 2024 | 1,094.00 | 1,116.05 | 1,075.00 | 1,113.00 | 1,113.00 | 15,710 |
| Feb 12, 2024 | 1,124.80 | 1,124.80 | 1,091.00 | 1,094.60 | 1,094.60 | 35,633 |
| Feb 9, 2024 | 1,076.30 | 1,113.80 | 1,071.15 | 1,111.90 | 1,111.90 | 17,068 |
| Feb 8, 2024 | 1,088.35 | 1,089.90 | 1,076.25 | 1,080.10 | 1,080.10 | 10,872 |
| Feb 7, 2024 | 1,083.85 | 1,084.80 | 1,070.50 | 1,080.40 | 1,080.40 | 48,779 |
| Feb 6, 2024 | 1,070.45 | 1,077.00 | 1,055.65 | 1,075.30 | 1,075.30 | 24,929 |
| Feb 5, 2024 | 1,098.80 | 1,098.80 | 1,059.00 | 1,061.80 | 1,061.80 | 35,503 |
| Feb 2, 2024 | 1,088.10 | 1,097.30 | 1,080.55 | 1,084.80 | 1,084.80 | 44,705 |
| Feb 1, 2024 | 1,096.85 | 1,096.85 | 1,078.40 | 1,081.70 | 1,081.70 | 15,765 |
| Jan 31, 2024 | 1,094.85 | 1,094.85 | 1,075.05 | 1,089.60 | 1,089.60 | 12,349 |
| Jan 30, 2024 | 1,103.75 | 1,103.75 | 1,078.05 | 1,080.35 | 1,080.35 | 69,562 |
| Jan 29, 2024 | 1,098.90 | 1,120.10 | 1,089.35 | 1,093.90 | 1,093.90 | 14,756 |
| Jan 25, 2024 | 1,111.60 | 1,112.00 | 1,077.85 | 1,095.55 | 1,095.55 | 35,985 |
| Jan 24, 2024 | 1,148.65 | 1,148.65 | 1,093.00 | 1,111.55 | 1,111.55 | 86,625 |
| Jan 23, 2024 | 1,114.85 | 1,128.90 | 1,097.00 | 1,107.85 | 1,107.85 | 40,113 |
| Jan 19, 2024 | 1,080.20 | 1,086.65 | 1,064.05 | 1,082.35 | 1,082.35 | 33,666 |
| Jan 18, 2024 | 1,086.20 | 1,091.95 | 1,061.15 | 1,069.80 | 1,069.80 | 54,423 |
| Jan 17, 2024 | 1,105.45 | 1,113.55 | 1,085.55 | 1,095.50 | 1,095.50 | 16,866 |
| Jan 16, 2024 | 1,114.75 | 1,123.65 | 1,100.95 | 1,109.00 | 1,109.00 | 48,628 |
| Jan 15, 2024 | 1,111.65 | 1,113.60 | 1,085.35 | 1,107.00 | 1,107.00 | 69,206 |
| Jan 12, 2024 | 1,118.25 | 1,118.85 | 1,101.95 | 1,111.65 | 1,111.65 | 18,342 |
| Jan 11, 2024 | 1,118.00 | 1,131.15 | 1,108.00 | 1,117.65 | 1,117.65 | 44,626 |
| Jan 10, 2024 | 1,104.05 | 1,129.55 | 1,096.00 | 1,117.55 | 1,117.55 | 103,223 |
| Jan 9, 2024 | 1,095.00 | 1,110.20 | 1,080.25 | 1,096.55 | 1,096.55 | 37,850 |
| Jan 8, 2024 | 1,103.35 | 1,127.00 | 1,094.60 | 1,097.40 | 1,097.40 | 53,524 |
| Jan 5, 2024 | 1,115.80 | 1,116.60 | 1,092.70 | 1,101.20 | 1,101.20 | 31,196 |
| Jan 4, 2024 | 1,107.45 | 1,114.60 | 1,100.10 | 1,108.65 | 1,108.65 | 42,534 |
| Jan 3, 2024 | 1,096.10 | 1,105.00 | 1,087.75 | 1,098.20 | 1,098.20 | 18,876 |
| Jan 2, 2024 | 1,112.05 | 1,114.80 | 1,079.20 | 1,093.40 | 1,093.40 | 49,599 |
| Jan 1, 2024 | 1,125.00 | 1,125.00 | 1,101.45 | 1,106.00 | 1,106.00 | 29,149 |
| Dec 29, 2023 | 1,107.75 | 1,121.70 | 1,087.00 | 1,117.50 | 1,117.50 | 50,687 |
| Dec 28, 2023 | 1,083.10 | 1,103.10 | 1,083.10 | 1,092.65 | 1,092.65 | 22,082 |
| Dec 27, 2023 | 1,083.80 | 1,089.50 | 1,075.00 | 1,082.90 | 1,082.90 | 39,422 |
| Dec 26, 2023 | 1,088.90 | 1,096.95 | 1,072.10 | 1,077.10 | 1,077.10 | 33,567 |
| Dec 22, 2023 | 1,061.00 | 1,084.40 | 1,061.00 | 1,075.75 | 1,075.75 | 29,595 |
| Dec 21, 2023 | 1,054.90 | 1,067.35 | 1,048.25 | 1,059.40 | 1,059.40 | 22,475 |
| Dec 20, 2023 | 1,085.30 | 1,094.95 | 1,050.00 | 1,058.70 | 1,058.70 | 61,780 |
| Dec 19, 2023 | 1,112.00 | 1,112.30 | 1,083.45 | 1,086.45 | 1,086.45 | 24,045 |
| Dec 18, 2023 | 1,081.45 | 1,115.00 | 1,062.60 | 1,104.55 | 1,104.55 | 63,182 |
| Dec 15, 2023 | 1,097.90 | 1,097.90 | 1,077.10 | 1,081.65 | 1,081.65 | 56,982 |
| Dec 14, 2023 | 1,083.75 | 1,090.00 | 1,076.30 | 1,084.95 | 1,084.95 | 76,841 |
| Dec 13, 2023 | 1,054.90 | 1,074.40 | 1,048.45 | 1,072.55 | 1,072.55 | 30,005 |
| Dec 12, 2023 | 1,054.05 | 1,056.95 | 1,043.35 | 1,049.80 | 1,049.80 | 16,399 |
| Dec 11, 2023 | 1,045.15 | 1,052.00 | 1,041.00 | 1,047.55 | 1,047.55 | 37,325 |
| Dec 8, 2023 | 1,074.70 | 1,074.70 | 1,032.75 | 1,045.45 | 1,045.45 | 25,681 |
| Dec 7, 2023 | 1,060.85 | 1,073.25 | 1,059.60 | 1,066.00 | 1,066.00 | 17,870 |
| Dec 6, 2023 | 1,078.00 | 1,078.00 | 1,056.60 | 1,060.45 | 1,060.45 | 39,443 |
| Dec 5, 2023 | 1,050.00 | 1,082.00 | 1,048.80 | 1,069.25 | 1,069.25 | 89,860 |
| Dec 4, 2023 | 1,074.40 | 1,074.40 | 1,047.15 | 1,050.65 | 1,050.65 | 32,973 |
| Dec 1, 2023 | 1,041.95 | 1,056.80 | 1,041.95 | 1,053.30 | 1,053.30 | 25,958 |
| Nov 30, 2023 | 1,050.45 | 1,060.00 | 1,042.30 | 1,051.45 | 1,051.45 | 31,246 |
| Nov 29, 2023 | 1,042.15 | 1,052.00 | 1,038.05 | 1,050.55 | 1,050.55 | 30,002 |
| Nov 28, 2023 | 1,042.50 | 1,043.65 | 1,031.85 | 1,041.75 | 1,041.75 | 30,515 |
| Nov 24, 2023 | 1,062.00 | 1,064.40 | 1,040.10 | 1,042.50 | 1,042.50 | 15,192 |
| Nov 23, 2023 | 1,053.10 | 1,064.25 | 1,051.20 | 1,059.60 | 1,059.60 | 49,821 |
| Nov 22, 2023 | 1,055.00 | 1,063.80 | 1,047.85 | 1,056.70 | 1,056.70 | 10,167 |
| Nov 21, 2023 | 1,064.95 | 1,065.55 | 1,045.00 | 1,052.70 | 1,052.70 | 10,727 |
| Nov 20, 2023 | 1,069.95 | 1,069.95 | 1,056.50 | 1,059.65 | 1,059.65 | 11,281 |
| Nov 17, 2023 | 4.00 Dividend | |||||
| Nov 17, 2023 | 1,035.15 | 1,063.00 | 1,033.45 | 1,055.75 | 1,055.75 | 48,798 |
| Nov 16, 2023 | 1,045.60 | 1,045.60 | 1,027.30 | 1,040.80 | 1,036.80 | 31,115 |
| Nov 15, 2023 | 1,053.80 | 1,058.75 | 1,044.00 | 1,045.95 | 1,041.93 | 21,899 |
| Nov 13, 2023 | 1,057.15 | 1,057.15 | 1,038.80 | 1,044.85 | 1,040.83 | 42,672 |
| Nov 10, 2023 | 1,094.70 | 1,094.70 | 1,023.95 | 1,044.05 | 1,040.04 | 148,525 |
| Nov 9, 2023 | 1,100.00 | 1,110.10 | 1,071.60 | 1,096.50 | 1,092.29 | 115,304 |
| Nov 8, 2023 | 1,081.55 | 1,107.60 | 1,070.00 | 1,099.70 | 1,095.47 | 36,728 |
| Nov 7, 2023 | 1,050.05 | 1,085.00 | 1,050.05 | 1,082.15 | 1,077.99 | 27,366 |
| Nov 6, 2023 | 1,079.65 | 1,082.15 | 1,068.55 | 1,070.80 | 1,066.68 | 15,892 |
| Nov 3, 2023 | 1,062.75 | 1,075.00 | 1,058.85 | 1,071.10 | 1,066.98 | 49,335 |
| Nov 2, 2023 | 1,055.10 | 1,063.30 | 1,041.00 | 1,057.75 | 1,053.68 | 21,213 |
| Nov 1, 2023 | 1,033.80 | 1,050.00 | 1,031.00 | 1,045.85 | 1,041.83 | 18,333 |
| Oct 31, 2023 | 1,032.00 | 1,039.00 | 1,018.50 | 1,032.60 | 1,028.63 | 10,572 |
| Oct 30, 2023 | 1,026.95 | 1,032.60 | 1,011.10 | 1,027.45 | 1,023.50 | 13,380 |
| Oct 27, 2023 | 1,029.10 | 1,038.60 | 1,018.10 | 1,023.25 | 1,019.32 | 8,666 |
| Oct 26, 2023 | 993.65 | 1,014.50 | 993.65 | 1,010.55 | 1,006.67 | 17,740 |
| Oct 25, 2023 | 1,002.00 | 1,029.00 | 1,002.00 | 1,010.90 | 1,007.01 | 14,225 |
| Oct 23, 2023 | 1,035.15 | 1,035.40 | 1,007.35 | 1,011.05 | 1,007.16 | 32,310 |
| Oct 20, 2023 | 1,050.80 | 1,050.80 | 1,035.00 | 1,040.15 | 1,036.15 | 135,864 |
| Oct 19, 2023 | 1,047.20 | 1,052.10 | 1,029.00 | 1,045.95 | 1,041.93 | 28,480 |
| Oct 18, 2023 | 1,094.30 | 1,094.30 | 1,051.00 | 1,056.80 | 1,052.74 | 49,643 |
| Oct 17, 2023 | 1,089.95 | 1,097.40 | 1,080.80 | 1,086.70 | 1,082.52 | 40,573 |
| Oct 16, 2023 | 1,069.15 | 1,086.45 | 1,062.00 | 1,078.05 | 1,073.91 | 39,027 |
| Oct 13, 2023 | 1,045.05 | 1,087.70 | 1,045.00 | 1,069.15 | 1,065.04 | 41,704 |
| Oct 12, 2023 | 1,059.50 | 1,062.70 | 1,045.35 | 1,052.40 | 1,048.36 | 34,161 |
| Oct 11, 2023 | 1,044.95 | 1,054.05 | 1,032.85 | 1,050.55 | 1,046.51 | 23,386 |
| Oct 10, 2023 | 1,026.95 | 1,035.80 | 1,018.35 | 1,024.60 | 1,020.66 | 17,865 |
| Oct 9, 2023 | 1,037.30 | 1,037.30 | 1,006.30 | 1,013.55 | 1,009.65 | 25,125 |
| Oct 6, 2023 | 1,022.90 | 1,027.20 | 1,008.60 | 1,024.15 | 1,020.21 | 15,978 |
| Oct 5, 2023 | 999.95 | 1,014.15 | 989.55 | 1,010.80 | 1,006.92 | 29,549 |
| Oct 4, 2023 | 997.00 | 999.00 | 981.25 | 985.75 | 981.96 | 24,414 |
| Oct 3, 2023 | 1,017.35 | 1,017.35 | 997.05 | 998.80 | 994.96 | 14,441 |
| Sep 29, 2023 | 995.05 | 1,014.85 | 995.05 | 1,007.40 | 1,003.53 | 6,921 |
| Sep 28, 2023 | 1,021.95 | 1,021.95 | 999.05 | 1,001.75 | 997.90 | 25,573 |
| Sep 27, 2023 | 1,014.05 | 1,019.60 | 1,007.45 | 1,017.70 | 1,013.79 | 7,349 |
| Sep 26, 2023 | 1,024.10 | 1,024.10 | 1,011.40 | 1,013.30 | 1,009.41 | 5,655 |
| Sep 25, 2023 | 1,025.05 | 1,025.05 | 1,010.35 | 1,017.40 | 1,013.49 | 4,639 |
| Sep 22, 2023 | 1,014.80 | 1,026.40 | 1,002.60 | 1,017.10 | 1,013.19 | 26,146 |
| Sep 21, 2023 | 1,027.90 | 1,036.90 | 1,008.05 | 1,019.20 | 1,015.28 | 14,532 |
| Sep 20, 2023 | 1,025.65 | 1,044.90 | 1,024.70 | 1,037.90 | 1,033.91 | 18,661 |
| Sep 18, 2023 | 1,054.95 | 1,054.95 | 1,034.00 | 1,045.05 | 1,041.03 | 14,129 |
| Sep 15, 2023 | 1,073.05 | 1,073.20 | 1,043.75 | 1,048.50 | 1,044.47 | 36,978 |
| Sep 14, 2023 | 1,039.05 | 1,067.65 | 1,033.00 | 1,066.10 | 1,062.00 | 19,225 |
| Sep 13, 2023 | 1,030.05 | 1,058.60 | 1,022.60 | 1,029.10 | 1,025.14 | 36,477 |
| Sep 12, 2023 | 1,068.90 | 1,069.10 | 1,030.70 | 1,038.25 | 1,034.26 | 31,974 |
| Sep 11, 2023 | 1,060.00 | 1,072.65 | 1,055.20 | 1,066.05 | 1,061.95 | 28,439 |
| Sep 8, 2023 | 1,068.25 | 1,068.25 | 1,048.90 | 1,055.10 | 1,051.05 | 20,963 |
| Sep 7, 2023 | 1,060.05 | 1,065.90 | 1,050.80 | 1,052.05 | 1,048.01 | 68,545 |
| Sep 6, 2023 | 1,031.85 | 1,068.50 | 1,020.60 | 1,059.05 | 1,054.98 | 93,754 |
| Sep 5, 2023 | 1,024.15 | 1,035.00 | 1,022.45 | 1,031.85 | 1,027.88 | 15,159 |
| Sep 4, 2023 | 1,009.20 | 1,031.00 | 1,002.65 | 1,024.10 | 1,020.16 | 37,812 |
| Sep 1, 2023 | 1,005.00 | 1,020.45 | 1,003.75 | 1,012.70 | 1,008.81 | 30,576 |
| Aug 31, 2023 | 1,012.70 | 1,016.80 | 1,000.55 | 1,008.70 | 1,004.82 | 11,187 |
| Aug 30, 2023 | 1,002.95 | 1,020.30 | 1,002.95 | 1,012.80 | 1,008.91 | 9,568 |
| Aug 29, 2023 | 1,004.05 | 1,016.15 | 999.80 | 1,002.95 | 999.10 | 24,406 |
| Aug 28, 2023 | 1,009.00 | 1,014.80 | 997.80 | 1,000.85 | 997.00 | 9,111 |
| Aug 25, 2023 | 1,019.20 | 1,019.20 | 1,002.45 | 1,007.80 | 1,003.93 | 26,295 |
| Aug 24, 2023 | 1,016.05 | 1,030.15 | 1,016.05 | 1,019.40 | 1,015.48 | 19,860 |
| Aug 23, 2023 | 1,040.00 | 1,041.40 | 1,011.40 | 1,013.35 | 1,009.46 | 21,171 |
| Aug 22, 2023 | 1,004.75 | 1,036.70 | 1,004.75 | 1,034.05 | 1,030.08 | 38,332 |
| Aug 21, 2023 | 997.10 | 1,005.75 | 988.60 | 1,002.10 | 998.25 | 18,775 |
| Aug 18, 2023 | 1,010.50 | 1,014.00 | 992.60 | 994.80 | 990.98 | 44,400 |
| Aug 17, 2023 | 976.05 | 1,008.00 | 976.05 | 1,002.75 | 998.90 | 19,554 |
| Aug 16, 2023 | 981.05 | 996.45 | 976.00 | 995.05 | 991.23 | 23,741 |
| Aug 14, 2023 | 988.20 | 996.10 | 981.30 | 986.85 | 983.06 | 41,915 |
| Aug 11, 2023 | 1,029.95 | 1,029.95 | 985.00 | 987.70 | 983.90 | 15,427 |
| Aug 10, 2023 | 1,014.20 | 1,018.05 | 1,008.00 | 1,010.65 | 1,006.77 | 6,582 |
| Aug 9, 2023 | 1,010.15 | 1,022.20 | 1,009.50 | 1,018.25 | 1,014.34 | 13,524 |
| Aug 8, 2023 | 998.05 | 1,022.00 | 998.05 | 1,019.20 | 1,015.28 | 33,639 |
| Aug 7, 2023 | 1,004.95 | 1,008.95 | 990.75 | 1,006.65 | 1,002.78 | 14,116 |
| Aug 4, 2023 | 1,005.00 | 1,008.10 | 996.90 | 1,005.10 | 1,001.24 | 22,258 |
| Aug 3, 2023 | 999.20 | 1,013.70 | 995.15 | 1,002.85 | 999.00 | 16,994 |
| Aug 2, 2023 | 1,020.85 | 1,020.85 | 984.30 | 1,002.65 | 998.80 | 51,813 |
| Aug 1, 2023 | 1,006.05 | 1,030.00 | 1,006.05 | 1,017.95 | 1,014.04 | 28,888 |
| Jul 31, 2023 | 1,002.50 | 1,019.50 | 1,002.50 | 1,015.75 | 1,011.85 | 44,877 |
| Jul 28, 2023 | 1,002.95 | 1,013.90 | 991.60 | 1,012.10 | 1,008.21 | 45,151 |
| Jul 27, 2023 | 978.05 | 999.60 | 978.05 | 996.55 | 992.72 | 78,423 |
| Jul 26, 2023 | 986.05 | 999.10 | 977.65 | 983.95 | 980.17 | 31,015 |
| Jul 25, 2023 | 982.05 | 990.00 | 974.25 | 982.60 | 978.82 | 77,670 |
| Jul 24, 2023 | 1,049.95 | 1,050.00 | 973.45 | 977.65 | 973.89 | 214,359 |
| Jul 21, 2023 | 1,000.00 | 1,043.95 | 975.20 | 1,038.70 | 1,034.71 | 487,138 |
| Jul 20, 2023 | 979.95 | 979.95 | 962.10 | 975.40 | 971.65 | 26,599 |
| Jul 19, 2023 | 965.45 | 975.75 | 961.85 | 970.70 | 966.97 | 74,778 |
| Jul 18, 2023 | 978.95 | 982.30 | 954.80 | 960.50 | 956.81 | 37,538 |
| Jul 17, 2023 | 941.60 | 977.00 | 941.60 | 971.60 | 967.87 | 134,184 |
| Jul 14, 2023 | 921.05 | 947.35 | 921.05 | 944.85 | 941.22 | 35,348 |
| Jul 13, 2023 | 926.05 | 939.60 | 917.35 | 924.85 | 921.30 | 16,068 |
| Jul 12, 2023 | 911.05 | 939.00 | 911.05 | 928.15 | 924.58 | 18,770 |
| Jul 11, 2023 | 891.05 | 927.20 | 891.05 | 925.20 | 921.64 | 34,448 |
| Jul 10, 2023 | 895.00 | 920.50 | 895.00 | 915.25 | 911.73 | 32,563 |
| Jul 7, 2023 | 925.70 | 941.55 | 911.50 | 914.90 | 911.38 | 41,886 |
| Jul 6, 2023 | 930.70 | 949.90 | 923.65 | 943.70 | 940.07 | 24,180 |
| Jul 5, 2023 | 920.00 | 939.85 | 918.90 | 929.40 | 925.83 | 28,619 |
| Jul 4, 2023 | 918.05 | 926.55 | 914.15 | 917.40 | 913.87 | 22,687 |
| Jul 3, 2023 | 914.00 | 931.60 | 909.60 | 920.25 | 916.71 | 14,658 |
| Jun 30, 2023 | 910.05 | 922.50 | 908.00 | 911.60 | 908.10 | 22,943 |
| Jun 28, 2023 | 910.00 | 921.75 | 910.00 | 913.25 | 909.74 | 17,079 |
| Jun 27, 2023 | 901.00 | 915.50 | 899.10 | 909.45 | 905.95 | 37,066 |
| Jun 26, 2023 | 906.55 | 908.05 | 896.55 | 901.05 | 897.59 | 18,349 |
| Jun 23, 2023 | 893.95 | 909.00 | 888.65 | 906.55 | 903.07 | 21,715 |
| Jun 22, 2023 | 878.50 | 905.35 | 878.50 | 894.15 | 890.71 | 9,029 |
| Jun 21, 2023 | 892.10 | 906.70 | 892.10 | 896.10 | 892.66 | 24,495 |
| Jun 20, 2023 | 891.05 | 896.50 | 889.20 | 891.90 | 888.47 | 12,529 |
| Jun 19, 2023 | 912.95 | 912.95 | 896.05 | 898.75 | 895.30 | 34,583 |
| Jun 16, 2023 | 900.05 | 911.35 | 896.45 | 909.35 | 905.86 | 44,686 |
| Jun 15, 2023 | 896.55 | 899.15 | 891.60 | 896.20 | 892.76 | 9,758 |
| Jun 14, 2023 | 893.00 | 906.10 | 889.75 | 897.25 | 893.80 | 16,734 |
| Jun 13, 2023 | 879.30 | 896.20 | 879.30 | 892.15 | 888.72 | 20,764 |
| Jun 12, 2023 | 888.55 | 891.85 | 872.00 | 879.30 | 875.92 | 25,125 |
| Jun 9, 2023 | 871.65 | 893.60 | 870.30 | 888.50 | 885.09 | 45,619 |
| Jun 8, 2023 | 875.15 | 878.65 | 866.90 | 871.45 | 868.10 | 10,659 |
| Jun 7, 2023 | 861.20 | 878.35 | 861.20 | 875.40 | 872.04 | 17,164 |
| Jun 6, 2023 | 872.05 | 878.25 | 864.45 | 867.00 | 863.67 | 16,319 |
| Jun 5, 2023 | 874.55 | 882.00 | 866.70 | 876.25 | 872.88 | 12,068 |
| Jun 2, 2023 | 884.95 | 884.95 | 871.70 | 874.60 | 871.24 | 9,194 |
| Jun 1, 2023 | 882.00 | 888.80 | 872.05 | 874.45 | 871.09 | 16,000 |
| May 31, 2023 | 867.90 | 885.55 | 867.25 | 882.60 | 879.21 | 12,079 |
| May 30, 2023 | 862.05 | 869.55 | 859.25 | 867.10 | 863.77 | 32,694 |
| May 29, 2023 | 851.05 | 868.00 | 851.05 | 866.85 | 863.52 | 15,945 |
| May 26, 2023 | 840.00 | 860.95 | 837.95 | 858.45 | 855.15 | 73,305 |
| May 25, 2023 | 835.05 | 842.60 | 831.25 | 841.40 | 838.17 | 18,408 |
| May 24, 2023 | 812.65 | 838.25 | 812.65 | 834.65 | 831.44 | 18,521 |
| May 23, 2023 | 823.25 | 826.55 | 818.90 | 821.75 | 818.59 | 11,015 |
| May 22, 2023 | 817.95 | 825.45 | 812.00 | 823.25 | 820.09 | 44,462 |
| May 19, 2023 | 791.80 | 820.65 | 781.00 | 817.25 | 814.11 | 146,629 |
| May 18, 2023 | 801.00 | 804.75 | 791.05 | 797.00 | 793.94 | 34,009 |
| May 17, 2023 | 808.75 | 808.75 | 792.00 | 796.30 | 793.24 | 9,697 |
| May 16, 2023 | 804.05 | 814.00 | 792.90 | 801.20 | 798.12 | 27,444 |
| May 15, 2023 | 790.10 | 811.25 | 790.10 | 806.00 | 802.90 | 18,287 |
| May 12, 2023 | 793.70 | 800.70 | 792.80 | 795.25 | 792.19 | 9,936 |
| May 11, 2023 | 796.95 | 800.50 | 793.50 | 795.75 | 792.69 | 6,390 |
| May 10, 2023 | 792.45 | 799.75 | 790.15 | 791.95 | 788.91 | 11,704 |
| May 9, 2023 | 793.55 | 805.95 | 789.30 | 791.80 | 788.76 | 27,201 |
| May 8, 2023 | 781.10 | 795.85 | 781.10 | 793.55 | 790.50 | 15,304 |
| May 5, 2023 | 781.00 | 797.00 | 781.00 | 787.00 | 783.98 | 23,773 |
| May 4, 2023 | 786.25 | 789.00 | 780.35 | 783.25 | 780.24 | 24,673 |
| May 3, 2023 | 772.05 | 797.45 | 772.05 | 786.20 | 783.18 | 26,407 |
| May 2, 2023 | 777.10 | 784.00 | 774.00 | 779.00 | 776.01 | 25,410 |
| Apr 28, 2023 | 767.75 | 782.50 | 765.60 | 777.15 | 774.16 | 35,331 |
| Apr 27, 2023 | 772.05 | 775.70 | 763.90 | 767.80 | 764.85 | 25,551 |
| Apr 26, 2023 | 770.00 | 779.50 | 764.90 | 776.20 | 773.22 | 10,031 |
| Apr 25, 2023 | 760.05 | 774.00 | 760.05 | 770.40 | 767.44 | 6,990 |
| Apr 24, 2023 | 761.00 | 768.50 | 761.00 | 765.05 | 762.11 | 18,118 |