Delhivery Ltd
NSE :DELHIVERY BSE :543529 Sector : LogisticsBuy, Sell or Hold DELHIVERY ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
DELHIVERY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 330.30 | 337.65 | 338.70 | 328.00 | 871368 | -2.85% |
| 12 Nov 2024 | 340.00 | 341.50 | 348.20 | 337.05 | 1522754 | -1.09% |
| 11 Nov 2024 | 343.75 | 344.25 | 345.85 | 340.15 | 643695 | -0.89% |
| 08 Nov 2024 | 346.85 | 351.55 | 353.20 | 345.70 | 686546 | -1.99% |
| 07 Nov 2024 | 353.90 | 352.60 | 357.60 | 351.85 | 889613 | -0.32% |
| 06 Nov 2024 | 355.05 | 361.90 | 361.90 | 353.00 | 1090774 | 0.32% |
| 05 Nov 2024 | 353.90 | 355.15 | 355.50 | 347.40 | 1043677 | 0.10% |
| 04 Nov 2024 | 353.55 | 364.45 | 364.45 | 351.50 | 1238403 | -3.04% |
| 01 Nov 2024 | 364.65 | 356.20 | 367.00 | 356.20 | 195211 | 2.40% |
| 31 Oct 2024 | 356.10 | 356.40 | 358.70 | 354.05 | 681891 | 0.49% |
| 30 Oct 2024 | 354.35 | 354.05 | 357.20 | 348.25 | 1126987 | 0.10% |
| 29 Oct 2024 | 354.00 | 359.00 | 359.90 | 350.15 | 914077 | -0.52% |
| 28 Oct 2024 | 355.85 | 361.95 | 362.95 | 354.25 | 1648555 | -1.47% |
| 25 Oct 2024 | 361.15 | 368.00 | 371.75 | 354.90 | 3091512 | -1.83% |
| 24 Oct 2024 | 367.90 | 372.05 | 375.95 | 363.55 | 802189 | -1.12% |
| 23 Oct 2024 | 372.05 | 378.85 | 379.85 | 368.10 | 1251055 | -1.79% |
| 22 Oct 2024 | 378.85 | 388.05 | 388.40 | 372.00 | 2087760 | -2.41% |
| 21 Oct 2024 | 388.20 | 397.95 | 400.00 | 386.70 | 1406868 | -2.14% |
| 18 Oct 2024 | 396.70 | 399.25 | 400.45 | 394.80 | 1073891 | -0.69% |
| 17 Oct 2024 | 399.45 | 407.00 | 408.20 | 398.05 | 710661 | -2.23% |
| 16 Oct 2024 | 408.55 | 410.05 | 410.95 | 401.40 | 902995 | -0.38% |
| 15 Oct 2024 | 410.10 | 418.90 | 418.90 | 409.05 | 1073085 | -2.08% |
| 14 Oct 2024 | 418.80 | 410.00 | 419.60 | 410.00 | 882544 | 1.86% |
| 11 Oct 2024 | 411.15 | 412.35 | 413.50 | 406.50 | 551575 | -0.06% |
| 10 Oct 2024 | 411.40 | 418.00 | 418.00 | 408.55 | 496556 | -0.81% |
| 09 Oct 2024 | 414.75 | 418.40 | 427.30 | 412.40 | 3896722 | -0.52% |
| 08 Oct 2024 | 416.90 | 400.00 | 419.45 | 393.10 | 1131713 | 3.18% |
| 07 Oct 2024 | 404.05 | 410.95 | 411.95 | 398.35 | 1164276 | -1.00% |
| 04 Oct 2024 | 408.15 | 411.00 | 419.50 | 403.20 | 872320 | -0.68% |
| 03 Oct 2024 | 410.95 | 418.45 | 427.25 | 408.65 | 1407928 | -2.00% |
| 01 Oct 2024 | 419.35 | 425.00 | 428.45 | 418.00 | 2232403 | -1.33% |
| 30 Sep 2024 | 425.00 | 432.00 | 432.00 | 422.00 | 2292692 | -1.27% |
| 27 Sep 2024 | 430.45 | 443.90 | 443.90 | 426.00 | 2408247 | -1.44% |
| 26 Sep 2024 | 436.75 | 437.50 | 439.35 | 424.95 | 2131875 | -0.23% |
| 25 Sep 2024 | 437.75 | 434.90 | 447.65 | 431.95 | 4264856 | 1.51% |
| 24 Sep 2024 | 431.25 | 435.00 | 435.60 | 429.30 | 785765 | -0.51% |
| 23 Sep 2024 | 433.45 | 433.00 | 436.05 | 429.25 | 1137842 | 0.37% |
| 20 Sep 2024 | 431.85 | 427.50 | 433.00 | 425.15 | 2696667 | 1.22% |
| 19 Sep 2024 | 426.65 | 426.45 | 432.35 | 421.10 | 2686431 | 0.15% |
| 18 Sep 2024 | 426.00 | 425.40 | 427.90 | 423.05 | 2461770 | 0.14% |
| 17 Sep 2024 | 425.40 | 424.90 | 426.00 | 419.65 | 1342520 | 0.96% |
| 16 Sep 2024 | 421.35 | 414.75 | 429.90 | 414.75 | 4189673 | 1.82% |
| 13 Sep 2024 | 413.80 | 418.05 | 422.75 | 412.00 | 581391 | -1.02% |
| 12 Sep 2024 | 418.05 | 415.00 | 419.00 | 411.70 | 1602341 | 1.85% |
| 11 Sep 2024 | 410.45 | 418.75 | 418.75 | 407.05 | 860260 | -1.00% |
| 10 Sep 2024 | 414.60 | 409.95 | 417.60 | 409.90 | 883505 | 1.41% |
| 09 Sep 2024 | 408.85 | 411.45 | 411.95 | 398.50 | 1654685 | -0.63% |
| 06 Sep 2024 | 411.45 | 418.00 | 427.60 | 409.90 | 1607893 | -1.58% |
| 05 Sep 2024 | 418.05 | 422.95 | 422.95 | 417.00 | 2037424 | -0.31% |
| 04 Sep 2024 | 419.35 | 421.60 | 425.90 | 418.00 | 2522057 | -1.35% |
| 03 Sep 2024 | 425.10 | 418.95 | 427.70 | 417.70 | 1709216 | 2.18% |
| 02 Sep 2024 | 416.05 | 423.35 | 423.95 | 415.00 | 594683 | -0.78% |
| 30 Aug 2024 | 419.30 | 420.00 | 423.95 | 414.00 | 1705739 | 0.58% |
| 29 Aug 2024 | 416.90 | 421.00 | 424.50 | 415.60 | 1268547 | -0.99% |
| 28 Aug 2024 | 421.05 | 430.00 | 430.00 | 420.00 | 973965 | -2.18% |
| 27 Aug 2024 | 430.45 | 431.90 | 432.00 | 425.15 | 2091665 | -0.10% |
| 26 Aug 2024 | 430.90 | 429.20 | 431.95 | 421.30 | 2446954 | 0.74% |
| 23 Aug 2024 | 427.75 | 422.95 | 430.45 | 418.40 | 1968698 | 1.56% |
| 22 Aug 2024 | 421.20 | 431.00 | 432.45 | 419.00 | 1671242 | -2.14% |
| 21 Aug 2024 | 430.40 | 438.45 | 440.00 | 423.55 | 13306842 | -1.78% |
| 20 Aug 2024 | 438.20 | 435.05 | 441.80 | 432.15 | 5110672 | 1.38% |
| 19 Aug 2024 | 432.25 | 419.50 | 433.80 | 417.60 | 6420594 | 3.77% |
| 16 Aug 2024 | 416.55 | 419.95 | 421.95 | 410.00 | 2549670 | 0.40% |
| 14 Aug 2024 | 414.90 | 408.50 | 422.00 | 400.00 | 3696755 | 1.67% |
| 13 Aug 2024 | 408.10 | 407.90 | 411.40 | 402.10 | 1916788 | 0.87% |
| 12 Aug 2024 | 404.60 | 399.10 | 412.00 | 399.10 | 2715447 | 1.48% |
| 09 Aug 2024 | 398.70 | 413.55 | 413.55 | 395.05 | 2146198 | -2.43% |
| 08 Aug 2024 | 408.65 | 409.00 | 414.75 | 407.30 | 4445881 | -0.30% |
| 07 Aug 2024 | 409.90 | 411.00 | 412.90 | 404.05 | 3399523 | 0.70% |
| 06 Aug 2024 | 407.05 | 415.00 | 418.00 | 403.00 | 7082445 | 0.23% |
| 05 Aug 2024 | 406.10 | 405.00 | 425.60 | 401.40 | 16842737 | -2.40% |
| 02 Aug 2024 | 416.10 | 406.05 | 420.70 | 397.40 | 14404010 | 2.22% |
| 01 Aug 2024 | 407.05 | 409.00 | 412.55 | 402.15 | 3656001 | 0.75% |
| 31 Jul 2024 | 404.00 | 406.50 | 407.10 | 398.30 | 2074169 | -0.53% |
| 30 Jul 2024 | 406.15 | 412.80 | 413.50 | 403.55 | 1650289 | -1.52% |
| 29 Jul 2024 | 412.40 | 401.00 | 415.90 | 400.00 | 5657360 | 3.88% |
| 26 Jul 2024 | 397.00 | 382.00 | 398.75 | 380.20 | 3476015 | 4.54% |
| 25 Jul 2024 | 379.75 | 377.25 | 390.05 | 377.25 | 2504657 | -0.77% |
| 24 Jul 2024 | 382.70 | 376.60 | 387.10 | 376.60 | 1009803 | 0.59% |
| 23 Jul 2024 | 380.45 | 381.25 | 386.95 | 369.05 | 1352564 | 0.57% |
| 22 Jul 2024 | 378.30 | 374.30 | 379.30 | 367.20 | 1432388 | 1.07% |
| 19 Jul 2024 | 374.30 | 382.05 | 382.90 | 372.20 | 1723735 | -2.03% |
| 18 Jul 2024 | 382.05 | 385.00 | 386.10 | 379.50 | 1587994 | -0.17% |
| 16 Jul 2024 | 382.70 | 378.00 | 385.00 | 378.00 | 1070501 | 1.15% |
| 15 Jul 2024 | 378.35 | 379.95 | 379.95 | 372.60 | 2282195 | -0.01% |
| 12 Jul 2024 | 378.40 | 378.95 | 379.95 | 375.25 | 1985627 | 0.37% |
| 11 Jul 2024 | 377.00 | 389.95 | 390.45 | 376.00 | 5152007 | -2.80% |
| 10 Jul 2024 | 387.85 | 396.05 | 403.65 | 386.05 | 5241819 | -1.01% |
| 09 Jul 2024 | 391.80 | 391.10 | 399.95 | 389.50 | 2701114 | -0.67% |
| 08 Jul 2024 | 394.45 | 397.45 | 397.80 | 389.05 | 1771791 | -0.28% |
| 05 Jul 2024 | 395.55 | 403.00 | 403.00 | 394.10 | 1960552 | -0.68% |
| 04 Jul 2024 | 398.25 | 399.00 | 399.70 | 395.20 | 3049295 | -0.29% |
| 03 Jul 2024 | 399.40 | 401.00 | 401.00 | 396.85 | 1147716 | 0.34% |
| 02 Jul 2024 | 398.05 | 401.00 | 401.85 | 396.10 | 1188718 | -0.45% |
| 01 Jul 2024 | 399.85 | 400.15 | 403.00 | 398.05 | 1134672 | -0.07% |
| 28 Jun 2024 | 400.15 | 399.65 | 401.35 | 396.65 | 2002593 | 0.01% |
| 27 Jun 2024 | 400.10 | 398.80 | 405.75 | 396.85 | 3417305 | 0.49% |
| 26 Jun 2024 | 398.15 | 396.00 | 402.70 | 395.10 | 3449588 | 0.56% |
| 25 Jun 2024 | 395.95 | 397.00 | 397.75 | 392.50 | 1227436 | 0.89% |
| 24 Jun 2024 | 392.45 | 398.00 | 398.00 | 389.10 | 1395681 | -1.68% |
| 21 Jun 2024 | 399.15 | 404.60 | 404.60 | 395.40 | 1243049 | -0.32% |
| 20 Jun 2024 | 400.45 | 404.85 | 406.85 | 398.25 | 3358655 | 0.02% |
| 19 Jun 2024 | 400.35 | 400.00 | 406.45 | 394.00 | 2535998 | 0.40% |
| 18 Jun 2024 | 398.75 | 406.90 | 409.40 | 396.15 | 2235588 | -1.89% |
| 14 Jun 2024 | 406.45 | 394.00 | 411.00 | 393.05 | 4059146 | 3.32% |
| 13 Jun 2024 | 393.40 | 394.00 | 395.50 | 387.50 | 2220747 | 1.22% |
| 12 Jun 2024 | 388.65 | 390.00 | 393.95 | 386.15 | 1064641 | 0.69% |
| 11 Jun 2024 | 386.00 | 394.90 | 394.90 | 384.20 | 1291365 | -1.05% |
| 10 Jun 2024 | 390.10 | 390.55 | 396.70 | 386.15 | 1240148 | 1.19% |
| 07 Jun 2024 | 385.50 | 383.10 | 389.00 | 382.50 | 1242470 | 0.85% |
| 06 Jun 2024 | 382.25 | 383.90 | 387.65 | 381.50 | 2989987 | 1.02% |
| 05 Jun 2024 | 378.40 | 365.85 | 380.55 | 358.00 | 2210716 | 4.98% |
| 04 Jun 2024 | 360.45 | 390.55 | 390.95 | 355.20 | 3822206 | -7.57% |
| 03 Jun 2024 | 389.95 | 399.00 | 399.00 | 389.00 | 1473107 | 1.26% |
| 31 May 2024 | 385.10 | 395.40 | 397.70 | 380.10 | 3325964 | -1.96% |
| 30 May 2024 | 392.80 | 402.50 | 404.95 | 391.00 | 1056960 | -2.53% |
| 29 May 2024 | 403.00 | 418.25 | 418.25 | 400.55 | 1537078 | -3.26% |
| 28 May 2024 | 416.60 | 410.15 | 420.00 | 409.15 | 1692630 | 0.65% |
| 27 May 2024 | 413.90 | 406.95 | 415.00 | 400.75 | 1681537 | 2.21% |
| 24 May 2024 | 404.95 | 404.05 | 405.95 | 397.10 | 2481506 | 0.22% |
| 23 May 2024 | 404.05 | 408.00 | 408.00 | 394.80 | 3253750 | 0.15% |
| 22 May 2024 | 403.45 | 396.05 | 406.00 | 383.45 | 7735990 | 3.52% |
| 21 May 2024 | 389.75 | 434.00 | 434.00 | 383.25 | 14514155 | -10.37% |
| 18 May 2024 | 434.85 | 455.05 | 460.00 | 431.10 | 1027013 | -4.17% |
| 17 May 2024 | 453.75 | 452.00 | 460.95 | 448.20 | 1715487 | 0.77% |
| 16 May 2024 | 450.30 | 449.95 | 455.90 | 447.05 | 906119 | 0.29% |
| 15 May 2024 | 449.00 | 456.00 | 458.95 | 444.00 | 1059467 | -1.00% |
| 14 May 2024 | 453.55 | 450.10 | 457.10 | 448.15 | 369474 | 0.77% |
| 13 May 2024 | 450.10 | 454.75 | 457.95 | 441.90 | 677913 | -0.71% |
| 10 May 2024 | 453.30 | 444.80 | 455.65 | 443.30 | 916040 | 1.96% |
| 09 May 2024 | 444.60 | 450.75 | 453.25 | 440.45 | 456870 | -1.96% |
| 08 May 2024 | 453.50 | 447.00 | 455.95 | 445.30 | 526902 | 1.40% |
| 07 May 2024 | 447.25 | 450.00 | 453.95 | 436.05 | 1826902 | -0.61% |
| 06 May 2024 | 450.00 | 455.70 | 457.80 | 448.00 | 670956 | -1.50% |
| 03 May 2024 | 456.85 | 450.90 | 461.95 | 450.55 | 2839904 | 1.47% |
| 02 May 2024 | 450.25 | 451.00 | 456.30 | 447.00 | 1338180 | 0.28% |
| 30 Apr 2024 | 449.00 | 450.15 | 452.95 | 447.30 | 1117715 | -0.26% |
| 29 Apr 2024 | 450.15 | 459.90 | 460.45 | 449.10 | 920499 | -1.64% |
| 26 Apr 2024 | 457.65 | 464.45 | 464.80 | 455.45 | 908682 | -0.35% |
| 25 Apr 2024 | 459.25 | 454.05 | 468.80 | 443.70 | 2679455 | 2.36% |
| 24 Apr 2024 | 448.65 | 464.35 | 464.40 | 448.00 | 2320047 | 0.06% |
| 23 Apr 2024 | 448.40 | 451.95 | 458.00 | 444.25 | 883174 | -0.38% |
| 22 Apr 2024 | 450.10 | 456.95 | 461.25 | 447.00 | 1301530 | -0.71% |
| 19 Apr 2024 | 453.30 | 446.10 | 454.85 | 444.05 | 1087730 | 0.39% |
| 18 Apr 2024 | 451.55 | 454.00 | 469.50 | 448.00 | 2250487 | -0.47% |
| 16 Apr 2024 | 453.70 | 453.10 | 464.40 | 451.95 | 1592724 | -0.45% |
| 15 Apr 2024 | 455.75 | 463.05 | 463.05 | 446.30 | 1813564 | -1.88% |
| 12 Apr 2024 | 464.50 | 450.00 | 478.00 | 449.95 | 7096364 | 3.18% |
| 10 Apr 2024 | 450.20 | 449.00 | 452.10 | 441.35 | 1156054 | 1.08% |
| 09 Apr 2024 | 445.40 | 456.20 | 458.00 | 442.25 | 5089037 | -2.11% |
| 08 Apr 2024 | 455.00 | 464.95 | 465.75 | 452.90 | 1922757 | -1.80% |
| 05 Apr 2024 | 463.35 | 462.95 | 467.95 | 458.65 | 1430194 | 0.74% |
| 04 Apr 2024 | 459.95 | 450.70 | 462.00 | 448.00 | 2171361 | 2.19% |
| 03 Apr 2024 | 450.10 | 450.05 | 456.70 | 445.00 | 1513999 | 0.01% |
| 02 Apr 2024 | 450.05 | 449.00 | 454.85 | 440.20 | 3411753 | 0.09% |
| 01 Apr 2024 | 449.65 | 448.90 | 451.75 | 438.75 | 2007159 | 0.92% |
| 28 Mar 2024 | 445.55 | 460.10 | 462.00 | 443.10 | 4231370 | -2.87% |
| 27 Mar 2024 | 458.70 | 461.00 | 469.45 | 450.30 | 2434023 | 0.38% |
| 26 Mar 2024 | 456.95 | 463.10 | 465.65 | 438.85 | 3562104 | -1.64% |
| 22 Mar 2024 | 464.55 | 462.10 | 465.50 | 460.30 | 432603 | 1.21% |
| 21 Mar 2024 | 459.00 | 468.95 | 475.80 | 455.55 | 2230560 | -0.97% |
| 20 Mar 2024 | 463.50 | 453.00 | 469.90 | 450.15 | 3143034 | 2.90% |
| 19 Mar 2024 | 450.45 | 445.45 | 452.55 | 438.40 | 805931 | 1.12% |
| 18 Mar 2024 | 445.45 | 436.05 | 448.00 | 436.05 | 450129 | 1.74% |
| 15 Mar 2024 | 437.85 | 440.05 | 454.95 | 433.50 | 1392276 | -1.83% |
| 14 Mar 2024 | 446.00 | 420.05 | 448.75 | 415.05 | 1046606 | 5.33% |
| 13 Mar 2024 | 423.45 | 444.35 | 444.35 | 417.30 | 2246414 | -5.49% |
| 12 Mar 2024 | 448.05 | 453.00 | 454.20 | 441.10 | 830741 | -1.86% |
| 11 Mar 2024 | 456.55 | 464.90 | 467.95 | 451.40 | 2863365 | -0.54% |
| 07 Mar 2024 | 459.05 | 459.25 | 463.55 | 454.05 | 1379359 | -0.04% |
| 06 Mar 2024 | 459.25 | 465.50 | 465.55 | 445.00 | 2124391 | -1.35% |
| 05 Mar 2024 | 465.55 | 463.20 | 467.50 | 452.85 | 1835458 | 1.50% |
| 04 Mar 2024 | 458.65 | 472.05 | 473.95 | 455.00 | 2792081 | -2.70% |
| 02 Mar 2024 | 471.40 | 467.80 | 472.00 | 465.10 | 92389 | 1.31% |
| 01 Mar 2024 | 465.30 | 473.95 | 478.40 | 461.00 | 9863210 | -1.65% |
| 29 Feb 2024 | 473.10 | 472.95 | 480.00 | 466.05 | 6389749 | 0.10% |
| 28 Feb 2024 | 472.65 | 483.00 | 484.00 | 466.55 | 6127254 | 0.41% |
| 27 Feb 2024 | 470.70 | 458.50 | 485.00 | 458.00 | 6338421 | 2.66% |
| 26 Feb 2024 | 458.50 | 457.00 | 461.15 | 453.20 | 864065 | 0.91% |
| 23 Feb 2024 | 454.35 | 463.60 | 465.05 | 448.00 | 1683583 | -2.00% |
| 22 Feb 2024 | 463.60 | 472.85 | 473.80 | 455.00 | 1237435 | -1.96% |
| 21 Feb 2024 | 472.85 | 472.05 | 478.00 | 462.95 | 3063023 | 0.17% |
| 20 Feb 2024 | 472.05 | 469.95 | 476.45 | 467.85 | 2847020 | 0.95% |
| 19 Feb 2024 | 467.60 | 459.00 | 479.85 | 457.25 | 3965875 | 2.89% |
| 16 Feb 2024 | 454.45 | 464.00 | 469.95 | 451.00 | 1057576 | -1.62% |
| 15 Feb 2024 | 461.95 | 444.55 | 464.80 | 444.55 | 3009887 | 3.95% |
| 14 Feb 2024 | 444.40 | 434.90 | 447.80 | 421.00 | 1072928 | 1.36% |
| 13 Feb 2024 | 438.45 | 419.70 | 440.00 | 418.00 | 1257606 | 4.54% |
| 12 Feb 2024 | 419.40 | 440.50 | 447.80 | 412.20 | 1477336 | -4.79% |
| 09 Feb 2024 | 440.50 | 460.00 | 460.35 | 435.05 | 1960175 | -3.55% |
| 08 Feb 2024 | 456.70 | 470.45 | 471.00 | 453.40 | 2008463 | -2.88% |
| 07 Feb 2024 | 470.25 | 468.75 | 476.80 | 462.25 | 3413089 | 1.11% |
| 06 Feb 2024 | 465.10 | 460.00 | 470.40 | 434.20 | 5212016 | 2.00% |
| 05 Feb 2024 | 456.00 | 472.00 | 488.00 | 451.35 | 9783058 | -3.62% |
| 02 Feb 2024 | 473.15 | 475.00 | 477.80 | 461.00 | 6280434 | 0.92% |
| 01 Feb 2024 | 468.85 | 453.00 | 473.90 | 447.50 | 6065034 | 4.32% |
| 31 Jan 2024 | 449.45 | 430.00 | 454.95 | 430.00 | 14931414 | 5.02% |
| 30 Jan 2024 | 427.95 | 430.00 | 434.45 | 423.65 | 3356336 | 0.02% |
| 29 Jan 2024 | 427.85 | 410.00 | 433.00 | 406.05 | 5996220 | 6.62% |
| 25 Jan 2024 | 401.30 | 399.05 | 404.95 | 397.05 | 589068 | 0.27% |
| 24 Jan 2024 | 400.20 | 392.90 | 400.75 | 382.50 | 1914439 | 2.55% |
| 23 Jan 2024 | 390.25 | 401.20 | 403.55 | 388.80 | 506819 | -2.36% |
| 20 Jan 2024 | 399.70 | 397.00 | 401.00 | 397.00 | 184661 | 0.64% |
| 19 Jan 2024 | 397.15 | 405.00 | 405.00 | 395.85 | 750711 | -0.82% |
| 18 Jan 2024 | 400.45 | 403.00 | 405.60 | 392.00 | 1106487 | -0.87% |
| 17 Jan 2024 | 403.95 | 406.05 | 410.45 | 402.50 | 432307 | -1.42% |
| 16 Jan 2024 | 409.75 | 410.15 | 411.15 | 403.50 | 752562 | -0.21% |
| 15 Jan 2024 | 410.60 | 416.00 | 416.00 | 407.10 | 957419 | 0.04% |
| 12 Jan 2024 | 410.45 | 412.95 | 415.65 | 406.10 | 923353 | -0.39% |
| 11 Jan 2024 | 412.05 | 425.50 | 426.40 | 408.45 | 2060879 | -2.40% |
| 10 Jan 2024 | 422.20 | 400.00 | 424.00 | 398.60 | 5903849 | 5.96% |
| 09 Jan 2024 | 398.45 | 403.00 | 403.90 | 395.10 | 986752 | -0.92% |
| 08 Jan 2024 | 402.15 | 404.80 | 404.80 | 400.85 | 3337920 | -0.27% |
| 05 Jan 2024 | 403.25 | 406.95 | 407.65 | 401.00 | 1811978 | -0.19% |
| 04 Jan 2024 | 404.00 | 403.50 | 405.00 | 397.90 | 1886025 | 1.76% |
| 03 Jan 2024 | 397.00 | 389.95 | 404.40 | 389.50 | 3135290 | 2.17% |
| 02 Jan 2024 | 388.55 | 384.95 | 389.00 | 381.35 | 1000156 | 1.09% |
| 01 Jan 2024 | 384.35 | 392.40 | 393.90 | 382.55 | 644267 | -1.26% |
| 29 Dec 2023 | 389.25 | 384.20 | 393.00 | 384.20 | 1181116 | 1.31% |
| 28 Dec 2023 | 384.20 | 387.30 | 390.00 | 377.50 | 924279 | 0.22% |
| 27 Dec 2023 | 383.35 | 388.95 | 390.35 | 381.25 | 734369 | -1.05% |
| 26 Dec 2023 | 387.40 | 390.00 | 397.50 | 386.10 | 986342 | -0.01% |
| 22 Dec 2023 | 387.45 | 391.00 | 396.05 | 384.05 | 1878970 | -0.13% |
| 21 Dec 2023 | 387.95 | 364.00 | 389.80 | 360.35 | 3715076 | 6.19% |
| 20 Dec 2023 | 365.35 | 368.15 | 378.10 | 363.25 | 2889310 | 0.38% |
| 19 Dec 2023 | 363.95 | 363.60 | 368.00 | 360.20 | 1893547 | 1.11% |
| 18 Dec 2023 | 359.95 | 361.25 | 364.00 | 355.30 | 3515122 | 0.53% |
| 15 Dec 2023 | 358.05 | 373.80 | 373.80 | 354.20 | 3367018 | -3.06% |
| 14 Dec 2023 | 369.35 | 377.00 | 378.40 | 368.50 | 1402988 | -1.53% |
| 13 Dec 2023 | 375.10 | 376.90 | 379.05 | 361.75 | 1843286 | 0.32% |
| 12 Dec 2023 | 373.90 | 385.00 | 386.65 | 372.00 | 809660 | -2.86% |
| 11 Dec 2023 | 384.90 | 386.95 | 390.50 | 383.05 | 819574 | 0.01% |
| 08 Dec 2023 | 384.85 | 390.00 | 392.00 | 383.10 | 2819267 | -0.49% |
| 07 Dec 2023 | 386.75 | 383.80 | 388.45 | 383.10 | 807152 | 0.99% |
| 06 Dec 2023 | 382.95 | 397.90 | 400.00 | 379.55 | 1222192 | -2.68% |
| 05 Dec 2023 | 393.50 | 399.05 | 402.50 | 391.25 | 675103 | -1.54% |
| 04 Dec 2023 | 399.65 | 400.00 | 400.00 | 393.40 | 1092902 | 0.55% |
| 01 Dec 2023 | 397.45 | 393.15 | 400.00 | 391.20 | 1439914 | 1.61% |
| 30 Nov 2023 | 391.15 | 391.00 | 394.90 | 385.65 | 1369474 | 0.18% |
| 29 Nov 2023 | 390.45 | 385.10 | 391.95 | 384.05 | 1078049 | 1.39% |
| 28 Nov 2023 | 385.10 | 385.00 | 387.80 | 380.15 | 898850 | 0.52% |
| 24 Nov 2023 | 383.10 | 385.00 | 392.30 | 379.95 | 1167793 | -0.07% |
| 23 Nov 2023 | 383.35 | 385.60 | 388.85 | 380.10 | 1555776 | -0.61% |
| 22 Nov 2023 | 385.70 | 398.95 | 399.55 | 383.00 | 4806072 | -3.50% |
| 21 Nov 2023 | 399.70 | 400.70 | 400.70 | 395.75 | 959503 | 0.76% |
| 20 Nov 2023 | 396.70 | 400.55 | 403.00 | 394.30 | 3012515 | -0.76% |
| 17 Nov 2023 | 399.75 | 406.85 | 406.85 | 398.50 | 21741125 | -3.41% |
| 16 Nov 2023 | 413.85 | 411.35 | 419.55 | 410.15 | 1032464 | 0.61% |
| 15 Nov 2023 | 411.35 | 408.00 | 412.95 | 400.60 | 926172 | 1.72% |
| 13 Nov 2023 | 404.40 | 407.10 | 408.15 | 403.60 | 181941 | -1.09% |
| 12 Nov 2023 | 408.85 | 408.15 | 412.00 | 406.05 | 52697 | 0.17% |
| 10 Nov 2023 | 408.15 | 406.95 | 410.90 | 405.70 | 214966 | 0.27% |
| 09 Nov 2023 | 407.05 | 409.05 | 411.00 | 404.45 | 215728 | -0.63% |
| 08 Nov 2023 | 409.65 | 409.05 | 412.60 | 405.70 | 371309 | 0.16% |
| 07 Nov 2023 | 409.00 | 403.05 | 411.00 | 403.05 | 321417 | 1.45% |
| 06 Nov 2023 | 403.15 | 399.00 | 409.50 | 397.20 | 980350 | 0.22% |
| 03 Nov 2023 | 402.25 | 404.00 | 407.70 | 401.10 | 380356 | 0.25% |
| 02 Nov 2023 | 401.25 | 404.50 | 409.40 | 399.05 | 570118 | -0.34% |
| 01 Nov 2023 | 402.60 | 412.00 | 412.00 | 401.00 | 613323 | -2.60% |
| 31 Oct 2023 | 413.35 | 422.00 | 430.50 | 410.25 | 894090 | -1.62% |
| 30 Oct 2023 | 420.15 | 419.00 | 427.95 | 416.00 | 557285 | -0.24% |
| 27 Oct 2023 | 421.15 | 407.00 | 422.90 | 407.00 | 394200 | 3.62% |
| 26 Oct 2023 | 406.45 | 419.00 | 419.00 | 404.05 | 595705 | -3.44% |
| 25 Oct 2023 | 420.95 | 415.00 | 423.40 | 401.55 | 1358182 | 1.31% |
| 23 Oct 2023 | 415.50 | 426.55 | 428.95 | 412.60 | 579783 | -3.21% |
| 20 Oct 2023 | 429.30 | 429.40 | 434.70 | 425.35 | 481152 | -0.02% |
| 19 Oct 2023 | 429.40 | 422.00 | 431.00 | 415.00 | 987653 | 0.89% |
| 18 Oct 2023 | 425.60 | 425.20 | 430.00 | 421.10 | 1253119 | 0.09% |
| 17 Oct 2023 | 425.20 | 425.10 | 426.60 | 424.50 | 386727 | 0.02% |
| 16 Oct 2023 | 425.10 | 422.65 | 428.60 | 422.65 | 609677 | -0.28% |
| 13 Oct 2023 | 426.30 | 426.55 | 429.90 | 423.25 | 585564 | -0.59% |
| 12 Oct 2023 | 428.85 | 442.95 | 442.95 | 427.10 | 492509 | -2.33% |
| 11 Oct 2023 | 439.10 | 438.95 | 449.00 | 434.10 | 2836899 | 1.27% |
| 10 Oct 2023 | 433.60 | 410.95 | 435.95 | 410.95 | 1860230 | 5.91% |
| 09 Oct 2023 | 409.40 | 408.55 | 413.90 | 403.00 | 432979 | -0.39% |
| 06 Oct 2023 | 411.00 | 412.20 | 414.90 | 409.65 | 280100 | 0.01% |
| 05 Oct 2023 | 410.95 | 412.00 | 416.40 | 409.00 | 212462 | 0.23% |
| 04 Oct 2023 | 410.00 | 411.20 | 413.95 | 406.20 | 1425429 | -0.61% |
| 03 Oct 2023 | 412.50 | 415.00 | 421.95 | 410.55 | 689596 | -0.05% |
| 29 Sep 2023 | 412.70 | 421.70 | 421.70 | 410.60 | 1295623 | -2.13% |
| 28 Sep 2023 | 421.70 | 420.00 | 424.00 | 416.35 | 592059 | 0.70% |
| 27 Sep 2023 | 418.75 | 416.00 | 420.50 | 408.00 | 724186 | 0.78% |
| 26 Sep 2023 | 415.50 | 420.05 | 422.95 | 413.75 | 920243 | -1.33% |
| 25 Sep 2023 | 421.10 | 430.25 | 430.25 | 419.95 | 607639 | -2.13% |
| 22 Sep 2023 | 430.25 | 429.00 | 432.75 | 427.00 | 464925 | 0.08% |
| 21 Sep 2023 | 429.90 | 430.05 | 442.00 | 425.70 | 1074738 | -0.24% |
| 20 Sep 2023 | 430.95 | 416.95 | 435.00 | 413.05 | 1159634 | 0.81% |
| 18 Sep 2023 | 427.50 | 439.45 | 439.45 | 426.00 | 502372 | -2.68% |
| 15 Sep 2023 | 439.25 | 436.90 | 444.80 | 434.10 | 1305881 | 0.98% |
| 14 Sep 2023 | 435.00 | 430.00 | 444.00 | 429.95 | 1026084 | 1.13% |
| 13 Sep 2023 | 430.15 | 422.30 | 433.00 | 419.65 | 937840 | 2.82% |
| 12 Sep 2023 | 418.35 | 435.20 | 437.05 | 409.80 | 1312785 | -3.63% |
| 11 Sep 2023 | 434.10 | 437.60 | 440.00 | 431.90 | 717259 | -0.75% |
| 08 Sep 2023 | 437.40 | 446.50 | 446.70 | 436.00 | 667704 | -1.35% |
| 07 Sep 2023 | 443.40 | 435.00 | 447.50 | 434.80 | 1045440 | 2.00% |
| 06 Sep 2023 | 434.70 | 440.00 | 443.80 | 428.35 | 1413049 | -1.22% |
| 05 Sep 2023 | 440.05 | 450.00 | 452.40 | 435.50 | 998888 | -1.32% |
| 04 Sep 2023 | 445.95 | 438.00 | 450.00 | 435.50 | 1458088 | 1.78% |
| 01 Sep 2023 | 438.15 | 435.15 | 442.30 | 433.10 | 713691 | 0.15% |
| 31 Aug 2023 | 437.50 | 429.90 | 445.00 | 427.25 | 5261293 | 1.65% |
| 30 Aug 2023 | 430.40 | 419.00 | 434.45 | 419.00 | 1618572 | 2.51% |
| 29 Aug 2023 | 419.85 | 424.00 | 425.95 | 414.25 | 587519 | -0.82% |
| 28 Aug 2023 | 423.30 | 417.00 | 425.10 | 411.05 | 1786021 | 2.38% |
| 25 Aug 2023 | 413.45 | 412.00 | 424.55 | 409.10 | 1074631 | -0.16% |
| 24 Aug 2023 | 414.10 | 418.00 | 418.40 | 411.50 | 890871 | -0.49% |
| 23 Aug 2023 | 416.15 | 413.90 | 418.95 | 410.10 | 697353 | 1.31% |
| 22 Aug 2023 | 410.75 | 407.85 | 414.05 | 406.15 | 890675 | 0.82% |
| 21 Aug 2023 | 407.40 | 426.40 | 426.40 | 405.50 | 1431035 | -2.98% |
| 18 Aug 2023 | 419.90 | 423.00 | 423.90 | 417.10 | 1135734 | -0.81% |
| 17 Aug 2023 | 423.35 | 422.00 | 426.40 | 419.35 | 976976 | 0.77% |
| 16 Aug 2023 | 420.10 | 415.00 | 422.60 | 412.50 | 950036 | 1.18% |
| 14 Aug 2023 | 415.20 | 420.00 | 420.00 | 412.25 | 922665 | -1.39% |
| 11 Aug 2023 | 421.05 | 422.00 | 430.00 | 419.05 | 1345550 | 0.10% |
| 10 Aug 2023 | 420.65 | 425.00 | 437.00 | 418.00 | 4037426 | -0.44% |
| 09 Aug 2023 | 422.50 | 412.00 | 424.40 | 411.75 | 1836484 | 2.74% |
| 08 Aug 2023 | 411.25 | 413.70 | 417.35 | 409.00 | 996323 | -0.59% |
| 07 Aug 2023 | 413.70 | 424.90 | 424.90 | 409.00 | 3666976 | -1.68% |
| 04 Aug 2023 | 420.75 | 400.00 | 423.95 | 399.10 | 3586674 | 5.66% |
| 03 Aug 2023 | 398.20 | 401.05 | 401.10 | 396.25 | 1147579 | -0.81% |
| 02 Aug 2023 | 401.45 | 402.80 | 413.00 | 394.65 | 2542046 | -0.11% |
| 01 Aug 2023 | 401.90 | 399.15 | 410.00 | 399.15 | 884224 | 0.69% |
| 31 Jul 2023 | 399.15 | 403.90 | 404.70 | 397.35 | 794499 | -0.67% |
| 28 Jul 2023 | 401.85 | 402.70 | 405.80 | 399.70 | 954044 | -0.06% |
| 27 Jul 2023 | 402.10 | 409.00 | 409.05 | 400.30 | 597177 | -1.25% |
| 26 Jul 2023 | 407.20 | 414.00 | 415.55 | 404.80 | 799801 | -1.39% |
| 25 Jul 2023 | 412.95 | 401.00 | 414.35 | 400.10 | 1285959 | 3.67% |
| 24 Jul 2023 | 398.35 | 406.05 | 407.80 | 396.20 | 772810 | -1.88% |
| 21 Jul 2023 | 406.00 | 416.85 | 416.85 | 405.00 | 916495 | -3.14% |
| 20 Jul 2023 | 419.15 | 407.40 | 422.00 | 403.10 | 1959421 | 3.65% |
| 19 Jul 2023 | 404.40 | 406.40 | 408.70 | 401.80 | 575068 | -0.41% |
| 18 Jul 2023 | 406.05 | 413.90 | 416.65 | 402.95 | 1315836 | -1.37% |
| 17 Jul 2023 | 411.70 | 417.65 | 423.25 | 408.05 | 1352619 | -0.84% |
| 14 Jul 2023 | 415.20 | 403.15 | 418.80 | 395.20 | 3533009 | 3.99% |
| 13 Jul 2023 | 399.25 | 396.75 | 404.90 | 395.10 | 2735581 | 1.51% |
| 12 Jul 2023 | 393.30 | 398.70 | 398.70 | 389.10 | 929506 | -1.16% |
| 11 Jul 2023 | 397.90 | 403.90 | 403.90 | 393.55 | 776710 | -0.20% |
| 10 Jul 2023 | 398.70 | 397.85 | 407.20 | 397.05 | 2072834 | 1.30% |
| 07 Jul 2023 | 393.60 | 390.10 | 399.95 | 390.10 | 2367140 | 0.90% |
| 06 Jul 2023 | 390.10 | 391.00 | 394.00 | 387.95 | 2397664 | -0.46% |
| 05 Jul 2023 | 391.90 | 388.25 | 393.45 | 386.40 | 2402179 | -0.43% |
| 04 Jul 2023 | 393.60 | 393.00 | 399.75 | 390.55 | 2510636 | 0.69% |
| 03 Jul 2023 | 390.90 | 383.60 | 392.45 | 378.50 | 1630794 | 2.58% |
| 30 Jun 2023 | 381.05 | 391.15 | 394.45 | 380.00 | 1994117 | -1.50% |
| 28 Jun 2023 | 386.85 | 383.00 | 392.25 | 379.85 | 1507281 | 1.35% |
| 27 Jun 2023 | 381.70 | 383.00 | 386.00 | 378.55 | 1534859 | 0.55% |
| 26 Jun 2023 | 379.60 | 370.30 | 383.50 | 364.50 | 3613357 | 1.77% |
| 23 Jun 2023 | 373.00 | 385.00 | 385.85 | 368.60 | 2020194 | -3.13% |
| 22 Jun 2023 | 385.05 | 403.00 | 416.25 | 380.00 | 8550619 | -0.91% |
| 21 Jun 2023 | 388.60 | 389.30 | 394.00 | 383.55 | 817075 | -0.13% |
| 20 Jun 2023 | 389.10 | 394.25 | 394.25 | 384.10 | 802898 | -0.66% |
| 19 Jun 2023 | 391.70 | 384.80 | 401.95 | 379.95 | 3376287 | 1.60% |
| 16 Jun 2023 | 385.55 | 382.60 | 388.25 | 380.30 | 1180869 | 0.78% |
| 15 Jun 2023 | 382.55 | 384.40 | 395.05 | 380.15 | 1290297 | -0.30% |
| 14 Jun 2023 | 383.70 | 385.20 | 393.00 | 379.20 | 1569908 | 0.13% |
| 13 Jun 2023 | 383.20 | 381.90 | 387.65 | 378.60 | 2770685 | 0.13% |
| 12 Jun 2023 | 382.70 | 349.90 | 399.90 | 349.35 | 15208976 | 9.42% |
| 09 Jun 2023 | 349.75 | 357.00 | 357.50 | 345.15 | 373274 | -1.35% |
| 08 Jun 2023 | 354.55 | 360.60 | 360.60 | 352.50 | 440343 | -1.01% |
| 07 Jun 2023 | 358.15 | 355.00 | 362.85 | 355.00 | 702391 | 0.97% |
| 06 Jun 2023 | 354.70 | 355.80 | 361.00 | 353.00 | 1211749 | -0.30% |
| 05 Jun 2023 | 355.75 | 354.00 | 363.00 | 352.80 | 852619 | 1.44% |
| 02 Jun 2023 | 350.70 | 355.80 | 357.15 | 348.40 | 790270 | -1.32% |
| 01 Jun 2023 | 355.40 | 352.00 | 357.75 | 350.05 | 1085250 | 1.78% |
| 31 May 2023 | 349.20 | 364.00 | 364.50 | 347.05 | 2375450 | -4.51% |
| 30 May 2023 | 365.70 | 364.30 | 374.00 | 363.05 | 1397902 | -1.15% |
| 29 May 2023 | 369.95 | 373.85 | 373.85 | 367.45 | 279537 | -0.46% |
| 26 May 2023 | 371.65 | 363.00 | 373.50 | 361.30 | 654189 | 2.23% |
| 25 May 2023 | 363.55 | 363.00 | 365.15 | 359.15 | 724709 | 0.14% |
| 24 May 2023 | 363.05 | 360.00 | 363.85 | 357.00 | 314329 | 0.81% |
| 23 May 2023 | 360.15 | 363.55 | 368.80 | 352.00 | 282985 | -0.47% |
| 22 May 2023 | 361.85 | 350.00 | 370.00 | 348.10 | 709850 | 0.14% |
| 19 May 2023 | 361.35 | 367.95 | 374.95 | 357.30 | 242482 | -1.16% |
| 18 May 2023 | 365.60 | 364.85 | 371.05 | 362.35 | 360174 | 0.95% |
| 17 May 2023 | 362.15 | 367.05 | 367.70 | 356.00 | 468317 | -1.33% |
| 16 May 2023 | 367.05 | 367.65 | 377.50 | 363.00 | 1985596 | -0.16% |
| 15 May 2023 | 367.65 | 356.50 | 369.90 | 356.50 | 196859 | 1.55% |
| 12 May 2023 | 362.05 | 363.30 | 365.60 | 359.05 | 229618 | 0.19% |
| 11 May 2023 | 361.35 | 372.70 | 372.70 | 359.30 | 261126 | -2.43% |
| 10 May 2023 | 370.35 | 375.05 | 377.65 | 367.15 | 214552 | -1.25% |
| 09 May 2023 | 375.05 | 375.00 | 384.95 | 372.20 | 961609 | 0.81% |
| 08 May 2023 | 372.05 | 357.55 | 377.00 | 356.10 | 876707 | 4.61% |
| 05 May 2023 | 355.65 | 365.10 | 365.10 | 351.00 | 393285 | -2.45% |
| 04 May 2023 | 364.60 | 365.95 | 366.00 | 357.00 | 438470 | 0.19% |
| 03 May 2023 | 363.90 | 365.00 | 370.80 | 361.70 | 1084319 | -0.19% |
| 02 May 2023 | 364.60 | 374.00 | 374.35 | 363.00 | 1199097 | -2.62% |
| 28 Apr 2023 | 374.40 | 378.25 | 380.25 | 371.05 | 622665 | -0.98% |
| 27 Apr 2023 | 378.10 | 370.45 | 382.75 | 365.25 | 5061737 | 2.07% |
| 26 Apr 2023 | 370.45 | 362.55 | 375.45 | 361.15 | 2730852 | 2.16% |
| 25 Apr 2023 | 362.60 | 353.50 | 366.00 | 351.05 | 1303856 | 2.50% |
| 24 Apr 2023 | 353.75 | 348.90 | 358.90 | 343.85 | 1805773 | -0.98% |
| 21 Apr 2023 | 357.25 | 337.15 | 363.50 | 335.05 | 5079234 | 5.98% |
| 20 Apr 2023 | 337.10 | 329.80 | 342.10 | 327.80 | 2045981 | 2.84% |
| 19 Apr 2023 | 327.80 | 330.15 | 334.00 | 326.65 | 2188500 | -0.71% |
| 18 Apr 2023 | 330.15 | 323.25 | 333.40 | 323.25 | 1101383 | 2.15% |
| 17 Apr 2023 | 323.20 | 325.00 | 326.45 | 321.65 | 648651 | -0.55% |
| 13 Apr 2023 | 325.00 | 329.95 | 331.65 | 324.00 | 459903 | -1.50% |
| 12 Apr 2023 | 329.95 | 331.50 | 337.55 | 329.00 | 2336783 | -0.33% |
| 11 Apr 2023 | 331.05 | 327.95 | 339.90 | 327.65 | 3559538 | 0.95% |
| 10 Apr 2023 | 327.95 | 327.20 | 332.70 | 324.05 | 1619284 | 0.23% |
| 06 Apr 2023 | 327.20 | 324.65 | 333.00 | 324.10 | 1508229 | 0.86% |
| 05 Apr 2023 | 324.40 | 329.00 | 330.90 | 322.00 | 304650 | -1.56% |
| 03 Apr 2023 | 329.55 | 331.65 | 334.95 | 325.20 | 979321 | -0.63% |
| 31 Mar 2023 | 331.65 | 326.95 | 343.40 | 323.10 | 1203114 | 1.44% |
| 29 Mar 2023 | 326.95 | 317.00 | 330.70 | 314.10 | 691667 | 3.14% |
| 28 Mar 2023 | 317.00 | 326.05 | 327.50 | 314.10 | 444572 | -3.21% |
| 27 Mar 2023 | 327.50 | 323.65 | 333.70 | 323.35 | 1158613 | 1.19% |
| 24 Mar 2023 | 323.65 | 325.00 | 328.40 | 320.60 | 1009908 | -0.63% |
| 23 Mar 2023 | 325.70 | 327.70 | 334.70 | 321.00 | 981086 | -1.29% |
| 22 Mar 2023 | 329.95 | 330.55 | 339.10 | 325.10 | 1028724 | 0.32% |
| 21 Mar 2023 | 328.90 | 326.55 | 333.30 | 325.05 | 557394 | 0.57% |
| 20 Mar 2023 | 327.05 | 320.45 | 329.00 | 317.75 | 1294211 | 1.54% |
| 17 Mar 2023 | 322.10 | 331.35 | 332.85 | 315.35 | 22579605 | -2.79% |
| 16 Mar 2023 | 331.35 | 335.00 | 336.00 | 327.10 | 1451678 | -1.73% |
| 15 Mar 2023 | 337.20 | 329.25 | 339.90 | 327.60 | 821382 | 2.41% |
| 14 Mar 2023 | 329.25 | 330.60 | 334.00 | 322.10 | 937919 | -0.80% |
| 13 Mar 2023 | 331.90 | 323.80 | 337.00 | 320.05 | 1610800 | 2.56% |
| 10 Mar 2023 | 323.60 | 332.75 | 332.75 | 317.00 | 1573269 | -2.87% |
| 09 Mar 2023 | 333.15 | 331.75 | 335.30 | 322.60 | 1041319 | 0.42% |
| 08 Mar 2023 | 331.75 | 338.05 | 338.95 | 330.75 | 1623814 | -1.37% |
| 06 Mar 2023 | 336.35 | 341.20 | 344.15 | 332.70 | 812424 | -1.38% |
| 03 Mar 2023 | 341.05 | 340.80 | 344.00 | 339.10 | 978871 | 0.07% |
| 02 Mar 2023 | 340.80 | 348.70 | 349.50 | 338.00 | 1952700 | -2.11% |
| 01 Mar 2023 | 348.15 | 345.00 | 350.00 | 337.05 | 1752906 | 0.74% |
| 28 Feb 2023 | 345.60 | 346.05 | 350.20 | 338.85 | 7899730 | 0.09% |
| 27 Feb 2023 | 345.30 | 350.15 | 351.75 | 339.40 | 1607273 | -1.39% |
| 24 Feb 2023 | 350.15 | 345.70 | 355.75 | 342.85 | 2664314 | 1.29% |
| 23 Feb 2023 | 345.70 | 336.35 | 351.90 | 335.30 | 5594430 | 2.92% |
| 22 Feb 2023 | 335.90 | 347.00 | 347.70 | 334.50 | 16149472 | -3.73% |
| 21 Feb 2023 | 348.90 | 340.10 | 358.50 | 340.10 | 4487971 | 2.68% |
| 20 Feb 2023 | 339.80 | 329.85 | 344.50 | 325.00 | 3149560 | 3.53% |
| 17 Feb 2023 | 328.20 | 327.90 | 332.95 | 319.30 | 1288183 | 0.00% |
| 16 Feb 2023 | 328.20 | 321.00 | 332.00 | 318.55 | 2104813 | 2.59% |
| 15 Feb 2023 | 319.90 | 316.70 | 322.50 | 316.70 | 598595 | 0.30% |
| 14 Feb 2023 | 318.95 | 319.00 | 320.50 | 314.05 | 440251 | 0.14% |
| 13 Feb 2023 | 318.50 | 298.45 | 320.60 | 298.10 | 3507072 | 0.97% |
| 10 Feb 2023 | 315.45 | 320.05 | 320.85 | 303.00 | 1195770 | -0.88% |
| 09 Feb 2023 | 318.25 | 321.25 | 325.85 | 316.05 | 1439019 | -0.95% |
| 08 Feb 2023 | 321.30 | 320.10 | 326.00 | 311.00 | 1960838 | 0.50% |
| 07 Feb 2023 | 319.70 | 317.95 | 322.25 | 314.25 | 804349 | 0.71% |
| 06 Feb 2023 | 317.45 | 303.00 | 320.35 | 302.40 | 908942 | 4.68% |
| 03 Feb 2023 | 303.25 | 306.95 | 307.40 | 294.50 | 608445 | -0.93% |
| 02 Feb 2023 | 306.10 | 299.05 | 310.95 | 299.05 | 473346 | 0.36% |
| 01 Feb 2023 | 305.00 | 303.95 | 307.40 | 298.80 | 1012247 | 1.03% |
| 31 Jan 2023 | 301.90 | 303.00 | 303.75 | 295.90 | 599557 | 1.94% |
| 30 Jan 2023 | 296.15 | 305.90 | 307.10 | 295.00 | 1033026 | -3.23% |
| 27 Jan 2023 | 306.05 | 308.00 | 309.85 | 291.00 | 3077575 | -0.13% |
| 25 Jan 2023 | 306.45 | 310.20 | 316.95 | 305.00 | 515322 | -1.89% |
| 24 Jan 2023 | 312.35 | 324.75 | 325.00 | 310.60 | 673902 | -3.82% |
| 23 Jan 2023 | 324.75 | 308.40 | 328.40 | 307.90 | 1831023 | 6.06% |
| 20 Jan 2023 | 306.20 | 304.00 | 309.50 | 299.70 | 915990 | 0.86% |
| 19 Jan 2023 | 303.60 | 307.55 | 307.95 | 299.55 | 771603 | -1.28% |
| 18 Jan 2023 | 307.55 | 319.40 | 319.50 | 307.00 | 1547222 | -3.32% |
| 17 Jan 2023 | 318.10 | 322.00 | 322.55 | 313.00 | 410440 | -0.73% |
| 16 Jan 2023 | 320.45 | 313.00 | 326.00 | 313.00 | 1118275 | 3.40% |
| 13 Jan 2023 | 309.90 | 315.00 | 315.70 | 306.00 | 4178484 | -1.82% |
| 12 Jan 2023 | 315.65 | 321.40 | 322.70 | 311.00 | 431137 | -1.73% |
| 11 Jan 2023 | 321.20 | 325.90 | 326.55 | 318.90 | 200948 | -0.97% |
| 10 Jan 2023 | 324.35 | 327.00 | 327.60 | 321.30 | 170690 | -0.34% |
| 09 Jan 2023 | 325.45 | 323.95 | 327.70 | 321.20 | 748481 | 1.45% |
| 06 Jan 2023 | 320.80 | 326.00 | 326.00 | 319.00 | 1276326 | -1.61% |
| 05 Jan 2023 | 326.05 | 328.50 | 331.00 | 324.00 | 333469 | -0.29% |
| 04 Jan 2023 | 327.00 | 338.00 | 338.45 | 324.75 | 937200 | -3.10% |
| 03 Jan 2023 | 337.45 | 331.80 | 339.00 | 330.65 | 337003 | 1.67% |
| 02 Jan 2023 | 331.90 | 332.00 | 334.00 | 330.00 | 128294 | 0.14% |
| 30 Dec 2022 | 331.45 | 335.55 | 338.70 | 330.10 | 172591 | -0.33% |
| 29 Dec 2022 | 332.55 | 327.70 | 334.75 | 327.05 | 280356 | 1.03% |
| 28 Dec 2022 | 329.15 | 329.00 | 334.30 | 326.85 | 268004 | 0.02% |
| 27 Dec 2022 | 329.10 | 329.00 | 331.95 | 325.05 | 281573 | 1.34% |
| 26 Dec 2022 | 324.75 | 320.45 | 328.70 | 317.05 | 301447 | 1.52% |
| 23 Dec 2022 | 319.90 | 327.00 | 328.70 | 315.05 | 538505 | -3.22% |
| 22 Dec 2022 | 330.55 | 344.00 | 344.00 | 326.05 | 515025 | -1.78% |
| 21 Dec 2022 | 336.55 | 352.00 | 352.95 | 331.30 | 663015 | -3.33% |
| 20 Dec 2022 | 348.15 | 355.00 | 357.95 | 346.40 | 557144 | -1.44% |
| 19 Dec 2022 | 353.25 | 360.65 | 361.35 | 351.50 | 684933 | -2.89% |
| 16 Dec 2022 | 363.75 | 370.30 | 374.70 | 345.95 | 8035531 | 0.00% |
| 15 Dec 2022 | 363.75 | 365.50 | 369.70 | 359.80 | 781823 | -0.59% |
| 14 Dec 2022 | 365.90 | 370.00 | 374.20 | 363.00 | 1268127 | -0.45% |
| 13 Dec 2022 | 367.55 | 366.00 | 379.50 | 360.95 | 3107934 | 0.78% |
| 12 Dec 2022 | 364.70 | 350.00 | 368.10 | 349.50 | 4406308 | 3.59% |
| 09 Dec 2022 | 352.05 | 340.90 | 356.25 | 340.30 | 4887026 | 4.00% |
| 08 Dec 2022 | 338.50 | 338.00 | 341.75 | 336.75 | 632497 | 1.21% |
| 07 Dec 2022 | 334.45 | 349.85 | 352.35 | 332.10 | 1623899 | -3.24% |
| 06 Dec 2022 | 345.65 | 352.00 | 352.80 | 343.80 | 1915251 | -2.44% |
| 05 Dec 2022 | 354.30 | 351.05 | 362.80 | 350.80 | 3288502 | 1.58% |
| 02 Dec 2022 | 348.80 | 339.40 | 350.00 | 338.90 | 3727851 | 2.77% |
| 01 Dec 2022 | 339.40 | 339.80 | 347.20 | 333.00 | 3763898 | 1.18% |
| 30 Nov 2022 | 335.45 | 335.50 | 340.00 | 332.00 | 2227659 | -0.33% |
| 29 Nov 2022 | 336.55 | 322.25 | 344.20 | 306.00 | 9587048 | 4.83% |
| 28 Nov 2022 | 321.05 | 331.50 | 331.50 | 319.80 | 2583143 | -3.21% |
| 25 Nov 2022 | 331.70 | 331.00 | 336.00 | 330.00 | 3881472 | 0.53% |
| 24 Nov 2022 | 329.95 | 333.00 | 335.95 | 326.30 | 1680742 | 1.15% |
| 23 Nov 2022 | 326.20 | 340.00 | 340.00 | 317.00 | 6081103 | -2.60% |
| 22 Nov 2022 | 334.90 | 344.00 | 346.45 | 331.40 | 3089093 | -2.80% |
| 21 Nov 2022 | 344.55 | 372.00 | 372.00 | 329.90 | 19972322 | -1.75% |
| 18 Nov 2022 | 350.70 | 365.00 | 366.90 | 346.20 | 867668 | -4.52% |
| 17 Nov 2022 | 367.30 | 372.55 | 378.00 | 366.05 | 479297 | -1.94% |
| 16 Nov 2022 | 374.55 | 376.00 | 380.00 | 372.10 | 688519 | 0.00% |
| 15 Nov 2022 | 374.55 | 374.90 | 379.40 | 369.15 | 518959 | 1.13% |
| 14 Nov 2022 | 370.35 | 390.00 | 390.00 | 369.10 | 788487 | -2.33% |
| 11 Nov 2022 | 379.20 | 383.00 | 385.20 | 377.00 | 1099903 | 1.01% |
| 10 Nov 2022 | 375.40 | 390.90 | 390.90 | 370.30 | 504330 | -4.56% |
| 09 Nov 2022 | 393.35 | 403.00 | 403.05 | 385.00 | 292529 | -0.43% |
| 07 Nov 2022 | 395.05 | 400.00 | 403.40 | 387.40 | 639511 | -0.49% |
| 04 Nov 2022 | 397.00 | 386.00 | 401.20 | 384.05 | 670382 | 3.06% |
| 03 Nov 2022 | 385.20 | 379.05 | 390.35 | 378.00 | 589280 | 1.52% |
| 02 Nov 2022 | 379.45 | 384.85 | 387.35 | 367.55 | 1130018 | 0.22% |
| 01 Nov 2022 | 378.60 | 345.00 | 378.60 | 344.20 | 2387886 | 9.99% |
| 31 Oct 2022 | 344.20 | 355.00 | 357.00 | 341.30 | 1783658 | -3.17% |
| 28 Oct 2022 | 355.45 | 375.00 | 375.00 | 350.00 | 2229869 | -4.01% |
| 27 Oct 2022 | 370.30 | 382.90 | 390.40 | 366.00 | 1657868 | -3.42% |
| 25 Oct 2022 | 383.40 | 402.00 | 402.00 | 378.00 | 3647705 | -3.96% |
| 24 Oct 2022 | 399.20 | 388.95 | 406.95 | 386.00 | 944062 | 3.49% |
| 21 Oct 2022 | 385.75 | 474.95 | 478.70 | 376.95 | 16084743 | -18.13% |
| 20 Oct 2022 | 471.15 | 555.00 | 555.85 | 463.85 | 2160757 | -15.75% |
| 19 Oct 2022 | 559.25 | 560.00 | 565.00 | 555.75 | 92133 | 0.66% |
| 18 Oct 2022 | 555.60 | 555.00 | 570.00 | 547.55 | 1462034 | 1.21% |
| 17 Oct 2022 | 548.95 | 561.10 | 564.40 | 533.10 | 1216159 | -2.16% |
| 14 Oct 2022 | 561.05 | 562.00 | 569.20 | 558.10 | 316574 | 0.15% |
| 13 Oct 2022 | 560.20 | 565.70 | 566.95 | 556.65 | 43595 | -0.44% |
| 12 Oct 2022 | 562.70 | 560.80 | 564.95 | 553.70 | 142640 | 1.14% |
| 11 Oct 2022 | 556.35 | 579.90 | 579.90 | 553.30 | 160516 | -3.34% |
| 10 Oct 2022 | 575.55 | 593.00 | 595.05 | 571.75 | 104165 | -4.30% |
| 07 Oct 2022 | 601.40 | 596.40 | 605.00 | 593.20 | 104089 | 0.80% |
| 06 Oct 2022 | 596.65 | 593.90 | 608.70 | 590.75 | 285475 | 0.46% |
| 04 Oct 2022 | 593.90 | 550.00 | 603.95 | 550.00 | 366408 | 4.70% |
| 03 Oct 2022 | 567.25 | 582.85 | 582.85 | 562.25 | 383060 | -2.68% |
| 30 Sep 2022 | 582.90 | 582.45 | 584.90 | 576.45 | 91067 | 1.00% |
| 29 Sep 2022 | 577.15 | 585.00 | 585.00 | 571.00 | 317406 | 1.05% |
| 28 Sep 2022 | 571.15 | 569.50 | 577.95 | 565.00 | 54379 | 0.18% |
| 27 Sep 2022 | 570.10 | 564.05 | 576.00 | 564.05 | 102658 | 1.07% |
| 26 Sep 2022 | 564.05 | 584.70 | 593.05 | 560.00 | 353894 | -3.53% |
| 23 Sep 2022 | 584.70 | 587.00 | 590.75 | 578.00 | 241651 | -0.44% |
| 22 Sep 2022 | 587.30 | 590.00 | 593.00 | 579.55 | 505411 | -0.89% |
| 21 Sep 2022 | 592.60 | 585.15 | 598.75 | 580.85 | 409270 | 1.94% |
| 20 Sep 2022 | 581.35 | 588.90 | 588.90 | 576.30 | 292812 | 1.01% |
| 19 Sep 2022 | 575.55 | 581.00 | 585.25 | 571.00 | 149912 | -0.98% |
| 16 Sep 2022 | 581.25 | 580.00 | 589.70 | 576.05 | 363430 | 0.22% |
| 15 Sep 2022 | 579.95 | 607.00 | 607.65 | 577.00 | 435074 | -2.37% |
| 14 Sep 2022 | 594.00 | 570.00 | 604.70 | 570.00 | 780906 | 3.21% |
| 13 Sep 2022 | 575.50 | 576.95 | 584.05 | 572.00 | 276969 | 0.47% |
| 12 Sep 2022 | 572.80 | 571.00 | 583.50 | 568.05 | 189845 | 0.76% |
| 09 Sep 2022 | 568.50 | 569.90 | 574.05 | 566.10 | 199743 | -0.05% |
| 08 Sep 2022 | 568.80 | 573.50 | 577.30 | 559.00 | 200157 | -0.82% |
| 07 Sep 2022 | 573.50 | 571.75 | 587.00 | 563.75 | 756210 | 0.31% |
| 06 Sep 2022 | 571.75 | 575.00 | 580.00 | 567.10 | 405078 | 1.08% |
| 05 Sep 2022 | 565.65 | 568.65 | 570.00 | 560.20 | 327894 | 0.23% |
| 02 Sep 2022 | 564.35 | 574.00 | 575.00 | 561.50 | 140170 | -0.97% |
| 01 Sep 2022 | 569.90 | 572.00 | 575.00 | 568.00 | 259828 | 0.18% |
| 30 Aug 2022 | 568.90 | 569.80 | 585.20 | 565.10 | 1044817 | 1.15% |
| 29 Aug 2022 | 562.45 | 554.95 | 568.00 | 551.00 | 229976 | 0.69% |
| 26 Aug 2022 | 558.60 | 571.00 | 580.00 | 550.15 | 763064 | 0.57% |
| 25 Aug 2022 | 555.45 | 566.00 | 570.00 | 550.00 | 204597 | -0.95% |
| 24 Aug 2022 | 560.80 | 557.85 | 565.95 | 557.00 | 125246 | 0.57% |
| 23 Aug 2022 | 557.60 | 559.30 | 569.85 | 554.00 | 443299 | -0.30% |
| 22 Aug 2022 | 559.30 | 568.85 | 573.80 | 553.25 | 1062385 | -1.84% |
| 19 Aug 2022 | 569.80 | 562.95 | 575.00 | 559.00 | 1253295 | 1.73% |
| 18 Aug 2022 | 560.10 | 566.00 | 572.00 | 558.05 | 690353 | -0.42% |
| 17 Aug 2022 | 562.45 | 556.00 | 572.95 | 550.00 | 822870 | 0.87% |
| 16 Aug 2022 | 557.60 | 562.00 | 565.00 | 553.55 | 509944 | 0.42% |
| 12 Aug 2022 | 555.25 | 565.00 | 581.85 | 550.00 | 747953 | -1.42% |
| 11 Aug 2022 | 563.25 | 600.00 | 600.00 | 509.80 | 1364377 | -6.09% |
| 10 Aug 2022 | 599.80 | 597.00 | 621.95 | 583.60 | 1639871 | -6.62% |
| 08 Aug 2022 | 642.30 | 636.90 | 658.00 | 626.10 | 513854 | 1.36% |
| 05 Aug 2022 | 633.70 | 621.80 | 645.30 | 615.30 | 1027433 | 1.94% |
| 04 Aug 2022 | 621.65 | 612.75 | 648.70 | 610.05 | 1121462 | 2.00% |
| 03 Aug 2022 | 609.45 | 622.65 | 624.70 | 601.00 | 427470 | -1.67% |
| 02 Aug 2022 | 619.80 | 629.00 | 637.45 | 615.55 | 373759 | -1.87% |
| 01 Aug 2022 | 631.60 | 641.50 | 649.90 | 625.05 | 368778 | -0.54% |
| 29 Jul 2022 | 635.00 | 631.50 | 642.65 | 617.55 | 624177 | 1.20% |
| 28 Jul 2022 | 627.50 | 649.90 | 656.80 | 621.00 | 627543 | -2.86% |
| 27 Jul 2022 | 646.00 | 619.00 | 655.00 | 605.55 | 994513 | 3.79% |
| 26 Jul 2022 | 622.40 | 661.35 | 661.35 | 615.80 | 702402 | -5.89% |
| 25 Jul 2022 | 661.35 | 668.50 | 675.00 | 642.65 | 578397 | -1.08% |
| 22 Jul 2022 | 668.60 | 704.90 | 706.20 | 664.05 | 894054 | -4.38% |
| 21 Jul 2022 | 699.20 | 666.95 | 708.00 | 662.10 | 2398380 | 3.57% |
| 20 Jul 2022 | 675.10 | 643.90 | 683.00 | 640.10 | 2938732 | 6.22% |
| 19 Jul 2022 | 635.55 | 592.80 | 645.00 | 591.60 | 1878635 | 7.21% |
| 18 Jul 2022 | 592.80 | 607.00 | 608.00 | 589.85 | 590792 | -2.03% |
| 15 Jul 2022 | 605.10 | 595.00 | 610.85 | 594.30 | 316950 | 1.15% |
| 14 Jul 2022 | 598.25 | 604.00 | 608.90 | 591.90 | 511494 | -0.25% |
| 13 Jul 2022 | 599.75 | 622.75 | 628.00 | 595.30 | 920449 | -2.68% |
| 12 Jul 2022 | 616.25 | 588.05 | 621.00 | 586.25 | 1042265 | 4.29% |
| 11 Jul 2022 | 590.90 | 593.00 | 607.95 | 584.85 | 506731 | -0.73% |
| 08 Jul 2022 | 595.25 | 604.00 | 628.70 | 575.50 | 2776856 | -0.01% |
| 07 Jul 2022 | 595.30 | 528.60 | 615.00 | 523.05 | 3777107 | 13.54% |
| 06 Jul 2022 | 524.30 | 507.60 | 529.80 | 506.05 | 818454 | 3.30% |
| 05 Jul 2022 | 507.55 | 510.00 | 512.20 | 504.85 | 269200 | 0.32% |
| 04 Jul 2022 | 505.95 | 498.00 | 508.80 | 496.05 | 326557 | 1.00% |
| 01 Jul 2022 | 500.95 | 504.00 | 505.00 | 495.00 | 80202 | -1.15% |
| 30 Jun 2022 | 506.80 | 504.00 | 514.50 | 499.25 | 510348 | 0.41% |
| 29 Jun 2022 | 504.75 | 490.10 | 507.95 | 490.10 | 212296 | 0.56% |
| 28 Jun 2022 | 501.95 | 491.00 | 505.00 | 488.95 | 279123 | 2.15% |
| 27 Jun 2022 | 491.40 | 500.00 | 506.20 | 488.85 | 315410 | -0.14% |
| 24 Jun 2022 | 492.10 | 509.90 | 514.00 | 488.65 | 818374 | -1.72% |
| 23 Jun 2022 | 500.70 | 505.00 | 514.00 | 487.20 | 628786 | -0.65% |
| 22 Jun 2022 | 504.00 | 515.10 | 517.00 | 498.10 | 279721 | -1.88% |
| 21 Jun 2022 | 513.65 | 464.00 | 530.00 | 457.00 | 569427 | 9.46% |
| 20 Jun 2022 | 469.25 | 465.00 | 479.65 | 456.35 | 1917909 | 0.58% |
| 17 Jun 2022 | 466.55 | 480.00 | 491.15 | 457.80 | 842273 | -5.28% |
| 16 Jun 2022 | 492.55 | 505.00 | 506.65 | 488.75 | 255921 | -1.20% |
| 15 Jun 2022 | 498.55 | 504.20 | 504.85 | 490.55 | 1053969 | -0.33% |
| 14 Jun 2022 | 500.20 | 501.00 | 504.95 | 492.80 | 494431 | -0.44% |
| 13 Jun 2022 | 502.40 | 500.00 | 510.40 | 490.00 | 372491 | -3.27% |
| 10 Jun 2022 | 519.40 | 511.00 | 523.40 | 510.70 | 262592 | -0.50% |
| 09 Jun 2022 | 522.00 | 509.00 | 533.95 | 509.00 | 692111 | 0.89% |
| 08 Jun 2022 | 517.40 | 516.70 | 526.95 | 511.05 | 933745 | 1.19% |
| 07 Jun 2022 | 511.30 | 514.70 | 520.00 | 500.20 | 1122664 | 0.22% |
| 06 Jun 2022 | 510.20 | 538.95 | 541.00 | 506.05 | 2364548 | -4.75% |
| 03 Jun 2022 | 535.65 | 576.20 | 586.85 | 531.00 | 1888694 | -6.10% |
| 02 Jun 2022 | 570.45 | 537.65 | 617.35 | 536.05 | 5643844 | 6.50% |
| 01 Jun 2022 | 535.65 | 527.00 | 540.00 | 523.25 | 371604 | 1.02% |
| 31 May 2022 | 530.25 | 527.00 | 539.00 | 516.70 | 1268888 | 1.73% |
| 30 May 2022 | 521.25 | 535.50 | 541.55 | 511.75 | 898144 | -3.75% |
| 27 May 2022 | 541.55 | 505.50 | 547.30 | 505.10 | 1894346 | 8.35% |
| 26 May 2022 | 499.80 | 508.00 | 518.80 | 495.00 | 913963 | -2.13% |
| 25 May 2022 | 510.70 | 543.80 | 544.00 | 500.30 | 3810345 | -4.78% |
