NSE - Free Realtime Quote • INR
Multi Commodity Exchange of India Limited (MCX.NS)
As of 10:50 AM GMT+5:30. Market Open.
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 19, 2024 | 3,870.00 | 3,892.35 | 3,807.20 | 3,825.25 | 3,825.25 | 292,607 |
| Apr 18, 2024 | 3,776.50 | 3,939.00 | 3,765.30 | 3,890.40 | 3,890.40 | 1,371,020 |
| Apr 16, 2024 | 3,700.00 | 3,802.05 | 3,662.35 | 3,745.00 | 3,745.00 | 783,497 |
| Apr 15, 2024 | 3,795.00 | 3,809.65 | 3,660.20 | 3,727.05 | 3,727.05 | 1,379,871 |
| Apr 12, 2024 | 3,884.05 | 4,072.60 | 3,807.00 | 3,818.25 | 3,818.25 | 2,420,397 |
| Apr 10, 2024 | 3,781.90 | 3,986.15 | 3,747.20 | 3,903.95 | 3,903.95 | 2,976,414 |
| Apr 9, 2024 | 3,629.95 | 3,742.50 | 3,575.05 | 3,732.10 | 3,732.10 | 998,650 |
| Apr 8, 2024 | 3,595.00 | 3,635.00 | 3,572.05 | 3,597.00 | 3,597.00 | 414,622 |
| Apr 5, 2024 | 3,590.05 | 3,600.00 | 3,535.00 | 3,563.70 | 3,563.70 | 228,265 |
| Apr 4, 2024 | 3,596.05 | 3,645.00 | 3,528.15 | 3,590.50 | 3,590.50 | 692,363 |
| Apr 3, 2024 | 3,565.00 | 3,586.90 | 3,501.20 | 3,573.90 | 3,573.90 | 380,237 |
| Apr 2, 2024 | 3,540.05 | 3,598.00 | 3,540.05 | 3,575.90 | 3,575.90 | 338,825 |
| Apr 1, 2024 | 3,330.00 | 3,577.00 | 3,310.00 | 3,562.20 | 3,562.20 | 763,281 |
| Mar 28, 2024 | 3,365.25 | 3,394.65 | 3,315.60 | 3,349.60 | 3,349.60 | 331,733 |
| Mar 27, 2024 | 3,393.95 | 3,410.00 | 3,330.05 | 3,356.80 | 3,356.80 | 266,292 |
| Mar 26, 2024 | 3,316.25 | 3,382.00 | 3,308.90 | 3,361.90 | 3,361.90 | 367,194 |
| Mar 22, 2024 | 3,277.00 | 3,360.85 | 3,260.05 | 3,336.85 | 3,336.85 | 419,006 |
| Mar 21, 2024 | 3,233.30 | 3,300.70 | 3,225.05 | 3,279.55 | 3,279.55 | 421,781 |
| Mar 20, 2024 | 3,200.00 | 3,231.00 | 3,174.00 | 3,205.15 | 3,205.15 | 364,861 |
| Mar 19, 2024 | 3,208.00 | 3,233.70 | 3,170.25 | 3,178.55 | 3,178.55 | 323,315 |
| Mar 18, 2024 | 3,220.00 | 3,273.95 | 3,150.00 | 3,195.10 | 3,195.10 | 583,559 |
| Mar 15, 2024 | 3,183.30 | 3,277.45 | 3,075.25 | 3,258.55 | 3,258.55 | 787,839 |
| Mar 14, 2024 | 3,210.10 | 3,265.85 | 3,155.10 | 3,216.15 | 3,216.15 | 595,219 |
| Mar 13, 2024 | 3,446.35 | 3,493.70 | 3,175.00 | 3,210.60 | 3,210.60 | 762,374 |
| Mar 12, 2024 | 3,555.50 | 3,576.95 | 3,430.80 | 3,446.35 | 3,446.35 | 348,176 |
| Mar 11, 2024 | 3,616.95 | 3,628.35 | 3,511.10 | 3,532.75 | 3,532.75 | 213,718 |
| Mar 7, 2024 | 3,540.00 | 3,625.00 | 3,495.00 | 3,616.95 | 3,616.95 | 542,988 |
| Mar 6, 2024 | 3,598.35 | 3,598.35 | 3,458.00 | 3,515.40 | 3,515.40 | 534,523 |
| Mar 5, 2024 | 3,708.00 | 3,736.75 | 3,565.00 | 3,575.95 | 3,575.95 | 336,655 |
| Mar 4, 2024 | 3,840.00 | 3,844.00 | 3,691.05 | 3,707.70 | 3,707.70 | 269,358 |
| Mar 1, 2024 | 3,835.00 | 3,877.85 | 3,800.05 | 3,819.75 | 3,819.75 | 722,853 |
| Feb 29, 2024 | 3,677.90 | 3,788.90 | 3,640.00 | 3,763.80 | 3,763.80 | 546,431 |
| Feb 28, 2024 | 3,731.70 | 3,758.00 | 3,650.00 | 3,660.05 | 3,660.05 | 342,279 |
| Feb 27, 2024 | 3,664.90 | 3,749.90 | 3,652.50 | 3,720.25 | 3,720.25 | 655,889 |
| Feb 26, 2024 | 3,679.95 | 3,705.00 | 3,623.75 | 3,663.60 | 3,663.60 | 239,475 |
| Feb 23, 2024 | 3,687.40 | 3,715.00 | 3,636.00 | 3,676.95 | 3,676.95 | 211,545 |
| Feb 22, 2024 | 3,687.00 | 3,687.00 | 3,606.55 | 3,668.00 | 3,668.00 | 343,942 |
| Feb 21, 2024 | 3,733.55 | 3,756.00 | 3,635.65 | 3,653.95 | 3,653.95 | 515,145 |
| Feb 20, 2024 | 3,715.00 | 3,766.00 | 3,691.05 | 3,708.05 | 3,708.05 | 450,944 |
| Feb 19, 2024 | 3,614.00 | 3,724.95 | 3,593.05 | 3,708.90 | 3,708.90 | 592,782 |
| Feb 16, 2024 | 3,488.00 | 3,626.05 | 3,435.70 | 3,584.75 | 3,584.75 | 796,661 |
| Feb 15, 2024 | 3,398.00 | 3,498.00 | 3,351.45 | 3,454.05 | 3,454.05 | 557,746 |
| Feb 14, 2024 | 3,393.30 | 3,416.65 | 3,292.00 | 3,357.90 | 3,357.90 | 1,007,306 |
| Feb 13, 2024 | 3,488.85 | 3,569.85 | 3,370.00 | 3,418.35 | 3,418.35 | 1,203,322 |
| Feb 12, 2024 | 3,785.00 | 3,785.00 | 3,455.55 | 3,488.95 | 3,488.95 | 1,372,099 |
| Feb 9, 2024 | 3,900.20 | 3,990.00 | 3,752.10 | 3,829.90 | 3,829.90 | 700,501 |
| Feb 8, 2024 | 3,824.10 | 3,898.10 | 3,785.00 | 3,880.20 | 3,880.20 | 686,140 |
| Feb 7, 2024 | 3,833.00 | 3,938.80 | 3,785.00 | 3,803.75 | 3,803.75 | 763,646 |
| Feb 6, 2024 | 3,878.00 | 3,878.00 | 3,721.00 | 3,809.30 | 3,809.30 | 766,442 |
| Feb 5, 2024 | 3,684.80 | 3,892.00 | 3,610.00 | 3,850.05 | 3,850.05 | 1,416,753 |
| Feb 2, 2024 | 3,480.00 | 3,681.80 | 3,455.00 | 3,655.10 | 3,655.10 | 1,285,834 |
| Feb 1, 2024 | 3,402.05 | 3,474.45 | 3,359.05 | 3,449.95 | 3,449.95 | 523,206 |
| Jan 31, 2024 | 3,350.00 | 3,421.00 | 3,342.05 | 3,414.05 | 3,414.05 | 302,050 |
| Jan 30, 2024 | 3,438.00 | 3,452.00 | 3,337.95 | 3,345.40 | 3,345.40 | 378,188 |
| Jan 29, 2024 | 3,250.00 | 3,433.30 | 3,226.45 | 3,415.40 | 3,415.40 | 1,332,758 |
| Jan 25, 2024 | 3,184.15 | 3,234.00 | 3,110.05 | 3,221.10 | 3,221.10 | 581,218 |
| Jan 24, 2024 | 3,032.25 | 3,184.00 | 2,958.00 | 3,164.65 | 3,164.65 | 1,058,232 |
| Jan 23, 2024 | 3,230.00 | 3,232.40 | 2,992.05 | 3,032.25 | 3,032.25 | 889,244 |
| Jan 19, 2024 | 3,218.80 | 3,220.05 | 3,168.00 | 3,200.90 | 3,200.90 | 269,418 |
| Jan 18, 2024 | 3,148.00 | 3,233.90 | 3,050.00 | 3,193.35 | 3,193.35 | 633,898 |
| Jan 17, 2024 | 3,130.00 | 3,225.00 | 3,120.00 | 3,148.00 | 3,148.00 | 466,334 |
| Jan 16, 2024 | 3,157.95 | 3,185.00 | 3,110.50 | 3,163.00 | 3,163.00 | 279,567 |
| Jan 15, 2024 | 3,084.00 | 3,193.25 | 3,055.15 | 3,158.95 | 3,158.95 | 711,128 |
| Jan 12, 2024 | 3,188.00 | 3,188.00 | 2,992.85 | 3,059.80 | 3,059.80 | 767,817 |
| Jan 11, 2024 | 3,080.00 | 3,169.80 | 3,075.00 | 3,162.40 | 3,162.40 | 409,263 |
| Jan 10, 2024 | 3,090.00 | 3,113.40 | 3,038.00 | 3,061.55 | 3,061.55 | 415,242 |
| Jan 9, 2024 | 3,190.00 | 3,190.00 | 3,062.40 | 3,077.70 | 3,077.70 | 435,472 |
| Jan 8, 2024 | 3,154.00 | 3,193.50 | 3,145.00 | 3,160.70 | 3,160.70 | 216,428 |
| Jan 5, 2024 | 3,207.00 | 3,220.00 | 3,102.05 | 3,144.45 | 3,144.45 | 461,142 |
| Jan 4, 2024 | 3,185.00 | 3,239.75 | 3,160.00 | 3,181.55 | 3,181.55 | 394,809 |
| Jan 3, 2024 | 3,184.90 | 3,189.50 | 3,140.05 | 3,177.55 | 3,177.55 | 331,804 |
| Jan 2, 2024 | 3,170.05 | 3,231.90 | 3,110.00 | 3,178.05 | 3,178.05 | 638,190 |
| Jan 1, 2024 | 3,195.00 | 3,209.00 | 3,144.00 | 3,169.45 | 3,169.45 | 326,803 |
| Dec 29, 2023 | 3,200.00 | 3,228.00 | 3,167.20 | 3,199.85 | 3,199.85 | 372,822 |
| Dec 28, 2023 | 3,204.90 | 3,220.00 | 3,165.45 | 3,183.80 | 3,183.80 | 448,177 |
| Dec 27, 2023 | 3,165.00 | 3,233.95 | 3,144.00 | 3,188.30 | 3,188.30 | 755,796 |
| Dec 26, 2023 | 3,163.85 | 3,189.00 | 3,123.50 | 3,144.15 | 3,144.15 | 329,585 |
| Dec 22, 2023 | 3,250.05 | 3,256.30 | 3,140.00 | 3,163.85 | 3,163.85 | 579,036 |
| Dec 21, 2023 | 3,090.00 | 3,239.40 | 3,059.25 | 3,217.85 | 3,217.85 | 790,111 |
| Dec 20, 2023 | 3,220.00 | 3,339.95 | 3,090.00 | 3,111.40 | 3,111.40 | 1,122,898 |
| Dec 19, 2023 | 3,250.00 | 3,276.60 | 3,185.20 | 3,193.25 | 3,193.25 | 334,975 |
| Dec 18, 2023 | 3,280.00 | 3,281.40 | 3,212.00 | 3,226.10 | 3,226.10 | 409,585 |
| Dec 15, 2023 | 3,284.95 | 3,290.00 | 3,246.25 | 3,273.20 | 3,273.20 | 478,954 |
| Dec 14, 2023 | 3,290.00 | 3,311.00 | 3,232.00 | 3,254.05 | 3,254.05 | 827,543 |
| Dec 13, 2023 | 3,248.00 | 3,277.90 | 3,193.60 | 3,266.40 | 3,266.40 | 618,088 |
| Dec 12, 2023 | 3,269.00 | 3,308.00 | 3,211.00 | 3,227.85 | 3,227.85 | 775,764 |
| Dec 11, 2023 | 3,203.50 | 3,280.00 | 3,192.80 | 3,251.95 | 3,251.95 | 705,874 |
| Dec 8, 2023 | 3,321.00 | 3,344.00 | 3,168.75 | 3,181.55 | 3,181.55 | 967,336 |
| Dec 7, 2023 | 3,185.00 | 3,325.00 | 3,165.00 | 3,310.70 | 3,310.70 | 1,678,152 |
| Dec 6, 2023 | 3,200.00 | 3,219.90 | 3,161.00 | 3,173.50 | 3,173.50 | 618,950 |
| Dec 5, 2023 | 3,105.75 | 3,215.00 | 3,090.00 | 3,187.75 | 3,187.75 | 1,134,686 |
| Dec 4, 2023 | 3,185.00 | 3,189.50 | 3,063.75 | 3,090.15 | 3,090.15 | 1,030,593 |
| Dec 1, 2023 | 3,210.00 | 3,252.95 | 3,110.00 | 3,125.15 | 3,125.15 | 1,348,248 |
| Nov 30, 2023 | 3,111.00 | 3,214.00 | 3,045.05 | 3,195.35 | 3,195.35 | 2,300,838 |
| Nov 29, 2023 | 3,137.15 | 3,219.00 | 3,065.05 | 3,095.45 | 3,095.45 | 1,630,180 |
| Nov 28, 2023 | 2,930.00 | 3,169.55 | 2,930.00 | 3,129.65 | 3,129.65 | 3,876,385 |
| Nov 24, 2023 | 2,928.00 | 2,979.95 | 2,913.30 | 2,927.35 | 2,927.35 | 1,071,660 |
| Nov 23, 2023 | 2,864.00 | 2,948.90 | 2,848.00 | 2,926.30 | 2,926.30 | 944,732 |
| Nov 22, 2023 | 2,914.95 | 2,915.00 | 2,843.75 | 2,856.90 | 2,856.90 | 631,012 |
| Nov 21, 2023 | 2,893.60 | 2,939.60 | 2,888.15 | 2,905.90 | 2,905.90 | 660,175 |
| Nov 20, 2023 | 2,871.35 | 2,927.60 | 2,841.05 | 2,878.65 | 2,878.65 | 982,159 |
| Nov 17, 2023 | 2,934.00 | 2,970.00 | 2,852.30 | 2,871.35 | 2,871.35 | 1,749,746 |
| Nov 16, 2023 | 2,915.00 | 3,030.00 | 2,885.00 | 2,966.60 | 2,966.60 | 2,053,927 |
| Nov 15, 2023 | 2,800.00 | 2,952.55 | 2,725.20 | 2,907.00 | 2,907.00 | 3,994,944 |
| Nov 13, 2023 | 2,664.05 | 2,785.00 | 2,618.10 | 2,774.70 | 2,774.70 | 2,059,017 |
| Nov 10, 2023 | 2,452.00 | 2,654.00 | 2,430.05 | 2,603.90 | 2,603.90 | 3,662,702 |
| Nov 9, 2023 | 2,561.65 | 2,645.15 | 2,457.00 | 2,475.30 | 2,475.30 | 2,191,712 |
| Nov 8, 2023 | 2,628.00 | 2,666.00 | 2,590.45 | 2,623.45 | 2,623.45 | 967,411 |
| Nov 7, 2023 | 2,560.00 | 2,636.00 | 2,530.00 | 2,623.65 | 2,623.65 | 914,200 |
| Nov 6, 2023 | 2,555.00 | 2,584.70 | 2,522.40 | 2,566.15 | 2,566.15 | 1,019,770 |
| Nov 3, 2023 | 2,449.00 | 2,600.00 | 2,422.00 | 2,545.55 | 2,545.55 | 1,547,098 |
| Nov 2, 2023 | 2,403.00 | 2,447.10 | 2,392.00 | 2,425.60 | 2,425.60 | 1,157,666 |
| Nov 1, 2023 | 2,355.00 | 2,406.90 | 2,337.85 | 2,387.85 | 2,387.85 | 1,353,736 |
| Oct 31, 2023 | 2,290.00 | 2,363.40 | 2,276.40 | 2,330.90 | 2,330.90 | 1,669,188 |
| Oct 30, 2023 | 2,243.30 | 2,285.40 | 2,216.60 | 2,278.35 | 2,278.35 | 500,622 |
| Oct 27, 2023 | 2,255.00 | 2,293.60 | 2,224.95 | 2,243.30 | 2,243.30 | 1,233,420 |
| Oct 26, 2023 | 2,228.00 | 2,254.35 | 2,162.35 | 2,234.05 | 2,234.05 | 1,311,699 |
| Oct 25, 2023 | 2,265.50 | 2,282.95 | 2,205.10 | 2,228.95 | 2,228.95 | 1,642,001 |
| Oct 23, 2023 | 2,309.05 | 2,417.20 | 2,202.50 | 2,212.70 | 2,212.70 | 3,333,976 |
| Oct 20, 2023 | 2,182.15 | 2,339.00 | 2,173.30 | 2,320.00 | 2,320.00 | 2,711,049 |
| Oct 19, 2023 | 2,184.80 | 2,205.00 | 2,161.65 | 2,184.50 | 2,184.50 | 564,665 |
| Oct 18, 2023 | 2,155.00 | 2,208.00 | 2,150.00 | 2,193.95 | 2,193.95 | 945,115 |
| Oct 17, 2023 | 2,200.00 | 2,208.00 | 2,167.00 | 2,194.65 | 2,194.65 | 861,498 |
| Oct 16, 2023 | 2,109.95 | 2,215.00 | 2,103.05 | 2,197.15 | 2,197.15 | 3,460,814 |
| Oct 13, 2023 | 2,095.00 | 2,134.90 | 2,080.85 | 2,109.95 | 2,109.95 | 866,370 |
| Oct 12, 2023 | 2,160.00 | 2,167.10 | 2,091.00 | 2,099.95 | 2,099.95 | 1,267,306 |
| Oct 11, 2023 | 2,136.00 | 2,179.45 | 2,127.00 | 2,156.55 | 2,156.55 | 2,521,671 |
| Oct 10, 2023 | 2,095.45 | 2,119.00 | 2,072.10 | 2,099.80 | 2,099.80 | 1,137,686 |
| Oct 9, 2023 | 2,104.95 | 2,150.00 | 2,051.05 | 2,078.95 | 2,078.95 | 6,054,481 |
| Oct 6, 2023 | 1,954.00 | 2,050.00 | 1,948.60 | 2,039.60 | 2,039.60 | 3,955,839 |
| Oct 5, 2023 | 1,948.90 | 1,965.00 | 1,913.15 | 1,949.25 | 1,949.25 | 1,210,718 |
| Oct 4, 2023 | 1,957.00 | 1,976.75 | 1,920.55 | 1,929.40 | 1,929.40 | 1,838,495 |
| Oct 3, 2023 | 2,038.00 | 2,045.70 | 1,948.30 | 1,956.65 | 1,956.65 | 2,677,334 |
| Sep 29, 2023 | 1,970.00 | 2,139.95 | 1,913.25 | 2,049.70 | 2,049.70 | 9,450,888 |
| Sep 28, 2023 | 1,971.00 | 2,114.40 | 1,940.00 | 2,096.55 | 2,096.55 | 7,390,137 |
| Sep 27, 2023 | 1,901.90 | 1,960.00 | 1,895.85 | 1,937.00 | 1,937.00 | 1,162,155 |
| Sep 26, 2023 | 1,914.00 | 1,963.00 | 1,898.05 | 1,901.60 | 1,901.60 | 1,207,467 |
| Sep 25, 2023 | 1,785.00 | 1,952.20 | 1,775.00 | 1,902.30 | 1,902.30 | 3,782,787 |
| Sep 22, 2023 | 1,763.00 | 1,797.00 | 1,724.05 | 1,783.55 | 1,783.55 | 792,123 |
| Sep 21, 2023 | 1,751.85 | 1,818.95 | 1,740.00 | 1,749.45 | 1,749.45 | 1,503,313 |
| Sep 20, 2023 | 1,739.90 | 1,744.00 | 1,702.00 | 1,719.55 | 1,719.55 | 205,646 |
| Sep 18, 2023 | 1,781.00 | 1,785.05 | 1,738.60 | 1,744.30 | 1,744.30 | 290,344 |
| Sep 15, 2023 | 19.09 Dividend | |||||
| Sep 15, 2023 | 1,769.00 | 1,826.00 | 1,768.65 | 1,779.65 | 1,779.65 | 552,036 |
| Sep 14, 2023 | 1,764.90 | 1,782.60 | 1,746.00 | 1,774.80 | 1,755.71 | 137,687 |
| Sep 13, 2023 | 1,724.10 | 1,770.00 | 1,715.00 | 1,754.90 | 1,736.02 | 228,787 |
| Sep 12, 2023 | 1,787.00 | 1,809.00 | 1,716.05 | 1,724.10 | 1,705.56 | 415,138 |
| Sep 11, 2023 | 1,793.15 | 1,794.85 | 1,752.00 | 1,786.85 | 1,767.63 | 445,655 |
| Sep 8, 2023 | 1,791.95 | 1,817.70 | 1,785.25 | 1,807.60 | 1,788.16 | 268,295 |
| Sep 7, 2023 | 1,798.70 | 1,798.70 | 1,761.15 | 1,789.95 | 1,770.70 | 234,264 |
| Sep 6, 2023 | 1,800.00 | 1,809.00 | 1,773.05 | 1,794.70 | 1,775.40 | 209,542 |
| Sep 5, 2023 | 1,825.00 | 1,842.90 | 1,765.55 | 1,796.00 | 1,776.68 | 407,405 |
| Sep 4, 2023 | 1,824.10 | 1,875.65 | 1,810.00 | 1,815.45 | 1,795.92 | 537,887 |
| Sep 1, 2023 | 1,687.85 | 1,844.40 | 1,676.00 | 1,824.00 | 1,804.38 | 2,070,446 |
| Aug 31, 2023 | 1,639.95 | 1,717.70 | 1,635.05 | 1,688.25 | 1,670.09 | 1,345,454 |
| Aug 30, 2023 | 1,621.00 | 1,640.50 | 1,611.00 | 1,629.05 | 1,611.53 | 246,330 |
| Aug 29, 2023 | 1,605.00 | 1,633.40 | 1,595.75 | 1,608.25 | 1,590.95 | 206,449 |
| Aug 28, 2023 | 1,581.05 | 1,614.40 | 1,579.30 | 1,604.20 | 1,586.94 | 184,799 |
| Aug 25, 2023 | 1,585.00 | 1,616.35 | 1,575.05 | 1,578.50 | 1,561.52 | 168,665 |
| Aug 24, 2023 | 1,597.00 | 1,605.00 | 1,585.00 | 1,591.80 | 1,574.68 | 123,342 |
| Aug 23, 2023 | 1,563.35 | 1,588.85 | 1,563.35 | 1,583.55 | 1,566.52 | 130,278 |
| Aug 22, 2023 | 1,560.00 | 1,575.00 | 1,547.00 | 1,563.35 | 1,546.53 | 199,665 |
| Aug 21, 2023 | 1,558.10 | 1,566.75 | 1,538.00 | 1,549.65 | 1,532.98 | 150,707 |
| Aug 18, 2023 | 1,575.00 | 1,576.90 | 1,545.00 | 1,549.90 | 1,533.23 | 158,204 |
| Aug 17, 2023 | 1,593.00 | 1,604.15 | 1,573.90 | 1,576.70 | 1,559.74 | 107,262 |
| Aug 16, 2023 | 1,594.95 | 1,597.20 | 1,571.20 | 1,591.85 | 1,574.73 | 83,605 |
| Aug 14, 2023 | 1,576.00 | 1,594.60 | 1,548.60 | 1,590.85 | 1,573.74 | 129,753 |
| Aug 11, 2023 | 1,585.00 | 1,589.85 | 1,569.05 | 1,575.10 | 1,558.16 | 105,173 |
| Aug 10, 2023 | 1,617.00 | 1,617.00 | 1,570.00 | 1,577.80 | 1,560.83 | 323,612 |
| Aug 9, 2023 | 1,600.40 | 1,633.75 | 1,597.05 | 1,617.40 | 1,600.00 | 134,102 |
| Aug 8, 2023 | 1,627.20 | 1,634.00 | 1,590.00 | 1,600.35 | 1,583.14 | 200,361 |
| Aug 7, 2023 | 1,643.00 | 1,643.00 | 1,616.00 | 1,627.15 | 1,609.65 | 181,962 |
| Aug 4, 2023 | 1,605.95 | 1,641.25 | 1,592.05 | 1,633.90 | 1,616.33 | 317,086 |
| Aug 3, 2023 | 1,584.70 | 1,614.90 | 1,578.05 | 1,600.40 | 1,583.19 | 181,252 |
| Aug 2, 2023 | 1,626.00 | 1,633.80 | 1,575.00 | 1,590.05 | 1,572.95 | 316,355 |
| Aug 1, 2023 | 1,663.70 | 1,683.15 | 1,630.50 | 1,635.05 | 1,617.46 | 348,322 |
| Jul 31, 2023 | 1,649.05 | 1,679.80 | 1,635.00 | 1,661.20 | 1,643.33 | 575,992 |
| Jul 28, 2023 | 1,664.00 | 1,685.45 | 1,632.60 | 1,670.50 | 1,652.53 | 393,360 |
| Jul 27, 2023 | 1,669.00 | 1,684.85 | 1,646.50 | 1,659.15 | 1,641.30 | 428,452 |
| Jul 26, 2023 | 1,672.00 | 1,721.00 | 1,659.10 | 1,666.35 | 1,648.43 | 675,702 |
| Jul 25, 2023 | 1,660.05 | 1,673.90 | 1,635.55 | 1,665.30 | 1,647.39 | 365,282 |
| Jul 24, 2023 | 1,619.00 | 1,696.95 | 1,611.05 | 1,656.35 | 1,638.53 | 631,689 |
| Jul 21, 2023 | 1,615.20 | 1,659.90 | 1,596.05 | 1,621.45 | 1,604.01 | 781,703 |
| Jul 20, 2023 | 1,620.95 | 1,628.00 | 1,597.25 | 1,625.15 | 1,607.67 | 234,364 |
| Jul 19, 2023 | 1,581.00 | 1,626.20 | 1,581.00 | 1,614.55 | 1,597.18 | 495,674 |
| Jul 18, 2023 | 1,599.00 | 1,599.00 | 1,565.25 | 1,586.95 | 1,569.88 | 204,593 |
| Jul 17, 2023 | 1,565.70 | 1,610.80 | 1,560.00 | 1,598.05 | 1,580.86 | 291,059 |
| Jul 14, 2023 | 1,588.00 | 1,597.00 | 1,550.80 | 1,556.65 | 1,539.91 | 543,858 |
| Jul 13, 2023 | 1,605.00 | 1,633.45 | 1,564.85 | 1,570.50 | 1,553.61 | 513,309 |
| Jul 12, 2023 | 1,584.00 | 1,637.45 | 1,583.00 | 1,603.15 | 1,585.91 | 649,031 |
| Jul 11, 2023 | 1,589.65 | 1,597.95 | 1,561.05 | 1,579.50 | 1,562.51 | 200,022 |
| Jul 10, 2023 | 1,600.00 | 1,614.90 | 1,570.45 | 1,576.55 | 1,559.59 | 266,942 |
| Jul 7, 2023 | 1,619.55 | 1,619.55 | 1,566.00 | 1,596.65 | 1,579.48 | 994,062 |
| Jul 6, 2023 | 1,512.00 | 1,670.90 | 1,512.00 | 1,628.60 | 1,611.08 | 3,610,308 |
| Jul 5, 2023 | 1,504.85 | 1,532.50 | 1,495.00 | 1,519.00 | 1,502.66 | 496,161 |
| Jul 4, 2023 | 1,507.60 | 1,516.80 | 1,480.55 | 1,491.95 | 1,475.90 | 443,863 |
| Jul 3, 2023 | 1,499.00 | 1,515.00 | 1,477.00 | 1,507.60 | 1,491.38 | 970,816 |
| Jun 30, 2023 | 1,478.10 | 1,525.70 | 1,411.40 | 1,500.40 | 1,484.26 | 5,379,337 |
| Jun 28, 2023 | 1,627.00 | 1,655.70 | 1,606.00 | 1,642.30 | 1,624.64 | 396,614 |
| Jun 27, 2023 | 1,633.40 | 1,633.40 | 1,594.15 | 1,626.25 | 1,608.76 | 383,967 |
| Jun 26, 2023 | 1,542.00 | 1,665.00 | 1,542.00 | 1,633.40 | 1,615.83 | 885,436 |
| Jun 23, 2023 | 1,619.00 | 1,625.80 | 1,517.10 | 1,566.05 | 1,549.21 | 605,597 |
| Jun 22, 2023 | 1,614.85 | 1,644.00 | 1,591.00 | 1,622.10 | 1,604.65 | 518,808 |
| Jun 21, 2023 | 1,590.00 | 1,633.05 | 1,582.65 | 1,614.85 | 1,597.48 | 559,311 |
| Jun 20, 2023 | 1,567.00 | 1,593.50 | 1,558.00 | 1,573.00 | 1,556.08 | 133,203 |
| Jun 19, 2023 | 1,601.55 | 1,608.65 | 1,561.00 | 1,571.25 | 1,554.35 | 317,057 |
| Jun 16, 2023 | 1,551.00 | 1,625.00 | 1,551.00 | 1,601.55 | 1,584.32 | 586,145 |
| Jun 15, 2023 | 1,594.00 | 1,594.00 | 1,539.30 | 1,549.35 | 1,532.68 | 262,525 |
| Jun 14, 2023 | 1,582.45 | 1,596.00 | 1,564.45 | 1,589.20 | 1,572.11 | 225,995 |
| Jun 13, 2023 | 1,568.20 | 1,586.35 | 1,558.55 | 1,582.45 | 1,565.43 | 243,590 |
| Jun 12, 2023 | 1,558.00 | 1,571.65 | 1,542.05 | 1,568.20 | 1,551.33 | 194,841 |
| Jun 9, 2023 | 1,532.05 | 1,574.00 | 1,532.00 | 1,549.50 | 1,532.83 | 486,896 |
| Jun 8, 2023 | 1,499.50 | 1,567.85 | 1,496.00 | 1,540.25 | 1,523.68 | 1,012,751 |
| Jun 7, 2023 | 1,477.50 | 1,499.90 | 1,469.00 | 1,497.40 | 1,481.29 | 196,621 |
| Jun 6, 2023 | 1,469.50 | 1,489.75 | 1,459.25 | 1,469.80 | 1,453.99 | 195,861 |
| Jun 5, 2023 | 1,465.05 | 1,489.90 | 1,461.65 | 1,469.15 | 1,453.35 | 287,787 |
| Jun 2, 2023 | 1,470.00 | 1,477.15 | 1,444.55 | 1,461.55 | 1,445.83 | 188,109 |
| Jun 1, 2023 | 1,461.80 | 1,478.00 | 1,453.00 | 1,475.50 | 1,459.63 | 225,942 |
| May 31, 2023 | 1,447.30 | 1,463.70 | 1,441.05 | 1,455.25 | 1,439.60 | 308,665 |
| May 30, 2023 | 1,395.00 | 1,454.45 | 1,395.00 | 1,447.35 | 1,431.78 | 947,925 |
| May 29, 2023 | 1,373.00 | 1,428.90 | 1,372.10 | 1,392.20 | 1,377.23 | 666,609 |
| May 26, 2023 | 1,348.55 | 1,370.00 | 1,345.00 | 1,367.50 | 1,352.79 | 179,797 |
| May 25, 2023 | 1,355.20 | 1,368.45 | 1,343.75 | 1,346.85 | 1,332.36 | 327,173 |
| May 24, 2023 | 1,380.05 | 1,392.95 | 1,350.60 | 1,355.20 | 1,340.62 | 389,853 |
| May 23, 2023 | 1,336.95 | 1,405.35 | 1,336.95 | 1,388.45 | 1,373.52 | 1,759,937 |
| May 22, 2023 | 1,286.05 | 1,347.00 | 1,285.05 | 1,320.15 | 1,305.95 | 1,132,357 |
| May 19, 2023 | 1,359.95 | 1,365.65 | 1,330.00 | 1,351.40 | 1,336.86 | 205,807 |
| May 18, 2023 | 1,349.00 | 1,383.40 | 1,348.05 | 1,354.80 | 1,340.23 | 285,908 |
| May 17, 2023 | 1,376.15 | 1,379.10 | 1,333.85 | 1,342.30 | 1,327.86 | 238,415 |
| May 16, 2023 | 1,389.50 | 1,389.50 | 1,365.00 | 1,366.90 | 1,352.20 | 160,722 |
| May 15, 2023 | 1,358.15 | 1,387.45 | 1,342.95 | 1,382.25 | 1,367.38 | 359,713 |
| May 12, 2023 | 1,372.00 | 1,389.60 | 1,355.20 | 1,357.05 | 1,342.45 | 200,367 |
| May 11, 2023 | 1,375.95 | 1,385.90 | 1,363.55 | 1,371.50 | 1,356.75 | 224,586 |
| May 10, 2023 | 1,372.00 | 1,374.95 | 1,352.55 | 1,359.70 | 1,345.07 | 163,640 |
| May 9, 2023 | 1,379.70 | 1,383.60 | 1,365.55 | 1,370.70 | 1,355.96 | 250,603 |
| May 8, 2023 | 1,380.30 | 1,388.70 | 1,371.00 | 1,373.70 | 1,358.92 | 157,663 |
| May 5, 2023 | 1,392.90 | 1,403.40 | 1,375.95 | 1,380.00 | 1,365.16 | 161,383 |
| May 4, 2023 | 1,374.95 | 1,397.20 | 1,368.20 | 1,392.90 | 1,377.92 | 244,013 |
| May 3, 2023 | 1,400.00 | 1,400.70 | 1,367.00 | 1,372.50 | 1,357.74 | 356,310 |
| May 2, 2023 | 1,399.40 | 1,412.85 | 1,390.50 | 1,396.20 | 1,381.18 | 223,790 |
| Apr 28, 2023 | 1,400.00 | 1,406.95 | 1,388.55 | 1,399.40 | 1,384.35 | 444,194 |
| Apr 27, 2023 | 1,394.05 | 1,409.00 | 1,387.25 | 1,392.15 | 1,377.18 | 531,971 |
| Apr 26, 2023 | 1,480.00 | 1,481.50 | 1,372.00 | 1,394.45 | 1,379.45 | 1,145,904 |
| Apr 25, 2023 | 1,464.00 | 1,492.95 | 1,455.80 | 1,487.65 | 1,471.65 | 250,470 |
| Apr 24, 2023 | 1,464.95 | 1,472.55 | 1,450.00 | 1,462.40 | 1,446.67 | 137,235 |
| Apr 21, 2023 | 1,454.00 | 1,461.80 | 1,449.05 | 1,457.75 | 1,442.07 | 110,244 |
| Apr 20, 2023 | 1,445.10 | 1,455.85 | 1,437.65 | 1,451.40 | 1,435.79 | 130,948 |
| Apr 19, 2023 | 1,454.95 | 1,460.45 | 1,435.10 | 1,442.40 | 1,426.89 | 131,756 |