De Neers Tools Ltd
NSE :DENEERS BSE :78432 Sector : TradingBuy, Sell or Hold DENEERS ?
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
DENEERS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 326.55 | 296.90 | 326.55 | 277.80 | 222600 | 9.99% |
| 13 Nov 2024 | 296.90 | 295.00 | 308.00 | 292.05 | 51600 | -0.84% |
| 12 Nov 2024 | 299.40 | 302.00 | 322.00 | 290.10 | 176400 | -0.13% |
| 11 Nov 2024 | 299.80 | 299.80 | 299.80 | 291.15 | 424800 | 19.99% |
| 08 Nov 2024 | 249.85 | 250.10 | 250.10 | 245.05 | 18600 | -0.10% |
| 07 Nov 2024 | 250.10 | 240.00 | 260.00 | 239.00 | 61800 | -1.07% |
| 06 Nov 2024 | 252.80 | 225.00 | 255.00 | 225.00 | 75000 | 15.43% |
| 05 Nov 2024 | 219.00 | 215.00 | 219.00 | 214.90 | 4800 | 7.33% |
| 04 Nov 2024 | 204.05 | 203.05 | 214.75 | 203.05 | 2400 | -5.09% |
| 29 Oct 2024 | 215.00 | 214.90 | 216.00 | 214.90 | 7200 | 0.05% |
| 28 Oct 2024 | 214.90 | 200.25 | 214.90 | 200.25 | 1200 | 1.46% |
| 25 Oct 2024 | 211.80 | 209.00 | 213.70 | 209.00 | 16800 | -0.91% |
| 24 Oct 2024 | 213.75 | 210.00 | 214.00 | 207.00 | 8400 | -0.56% |
| 23 Oct 2024 | 214.95 | 209.00 | 219.00 | 207.25 | 10800 | 2.85% |
| 22 Oct 2024 | 209.00 | 216.05 | 224.90 | 209.00 | 7200 | -3.46% |
| 21 Oct 2024 | 216.50 | 212.05 | 224.90 | 212.05 | 5400 | -0.69% |
| 18 Oct 2024 | 218.00 | 215.50 | 218.00 | 215.45 | 2400 | -0.46% |
| 17 Oct 2024 | 219.00 | 219.25 | 229.90 | 214.05 | 7800 | -1.66% |
| 15 Oct 2024 | 222.70 | 215.05 | 227.90 | 215.05 | 6600 | 0.61% |
| 14 Oct 2024 | 221.35 | 218.00 | 223.45 | 218.00 | 5400 | 0.61% |
| 11 Oct 2024 | 220.00 | 216.25 | 224.90 | 216.25 | 2400 | 0.46% |
| 10 Oct 2024 | 219.00 | 224.60 | 228.90 | 218.00 | 9600 | -3.95% |
| 09 Oct 2024 | 228.00 | 222.00 | 239.95 | 216.00 | 15600 | 2.70% |
| 08 Oct 2024 | 222.00 | 224.10 | 224.10 | 216.00 | 9000 | 0.00% |
| 07 Oct 2024 | 222.00 | 229.00 | 229.50 | 221.90 | 9000 | -3.73% |
| 04 Oct 2024 | 230.60 | 236.00 | 239.80 | 230.05 | 28200 | -0.97% |
| 03 Oct 2024 | 232.85 | 235.00 | 236.00 | 223.00 | 31800 | -0.06% |
| 01 Oct 2024 | 233.00 | 235.00 | 240.00 | 225.05 | 12000 | 1.30% |
| 30 Sep 2024 | 230.00 | 229.00 | 234.90 | 227.60 | 7200 | 0.44% |
| 27 Sep 2024 | 229.00 | 240.00 | 240.95 | 229.00 | 81000 | -2.53% |
| 26 Sep 2024 | 234.95 | 234.85 | 240.00 | 229.00 | 371400 | 0.86% |
| 25 Sep 2024 | 232.95 | 242.00 | 242.00 | 225.00 | 40200 | 1.50% |
| 24 Sep 2024 | 229.50 | 200.20 | 235.00 | 200.00 | 307800 | 12.94% |
| 23 Sep 2024 | 203.20 | 206.00 | 208.45 | 200.00 | 15000 | 0.84% |
| 20 Sep 2024 | 201.50 | 205.00 | 214.00 | 200.00 | 22200 | -1.42% |
| 19 Sep 2024 | 204.40 | 193.00 | 207.25 | 192.00 | 18600 | 5.91% |
| 18 Sep 2024 | 193.00 | 194.75 | 194.75 | 193.00 | 4800 | -0.90% |
| 17 Sep 2024 | 194.75 | 184.00 | 198.75 | 184.00 | 6600 | 3.04% |
| 16 Sep 2024 | 189.00 | 181.25 | 189.90 | 181.25 | 4800 | 1.61% |
| 13 Sep 2024 | 186.00 | 180.55 | 189.90 | 180.55 | 14400 | -0.53% |
| 12 Sep 2024 | 187.00 | 189.00 | 189.00 | 187.00 | 1200 | -1.58% |
| 11 Sep 2024 | 190.00 | 190.00 | 193.00 | 189.00 | 10800 | 1.69% |
| 10 Sep 2024 | 186.85 | 188.00 | 193.90 | 185.00 | 6000 | -0.82% |
| 09 Sep 2024 | 188.40 | 195.00 | 195.00 | 180.00 | 9000 | 0.21% |
| 06 Sep 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 1200 | -3.47% |
| 05 Sep 2024 | 194.75 | 195.00 | 195.00 | 194.75 | 1200 | 4.40% |
| 04 Sep 2024 | 186.55 | 195.00 | 195.00 | 186.05 | 6000 | -1.30% |
| 03 Sep 2024 | 189.00 | 208.00 | 208.00 | 189.00 | 6600 | 2.00% |
| 02 Sep 2024 | 185.30 | 190.10 | 190.10 | 185.10 | 1800 | -1.46% |
| 30 Aug 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 600 | -1.03% |
| 29 Aug 2024 | 190.00 | 187.00 | 190.00 | 187.00 | 1800 | -2.56% |
| 27 Aug 2024 | 195.00 | 198.90 | 199.00 | 195.00 | 2400 | -1.96% |
| 26 Aug 2024 | 198.90 | 199.00 | 199.00 | 198.90 | 3000 | 4.49% |
| 23 Aug 2024 | 190.35 | 201.00 | 201.00 | 190.35 | 3600 | -5.30% |
| 22 Aug 2024 | 201.00 | 190.90 | 201.75 | 188.60 | 18600 | 10.74% |
| 21 Aug 2024 | 181.50 | 180.00 | 183.00 | 180.00 | 1200 | 1.11% |
| 20 Aug 2024 | 179.50 | 183.00 | 183.00 | 179.00 | 3600 | -1.86% |
| 19 Aug 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 600 | 2.52% |
| 16 Aug 2024 | 178.40 | 175.40 | 180.00 | 175.00 | 47400 | -1.44% |
| 14 Aug 2024 | 181.00 | 180.80 | 181.00 | 180.80 | 1200 | -0.55% |
| 13 Aug 2024 | 182.00 | 182.00 | 184.95 | 177.55 | 3000 | -3.70% |
| 12 Aug 2024 | 189.00 | 191.95 | 191.95 | 189.00 | 3000 | 3.28% |
| 09 Aug 2024 | 183.00 | 185.00 | 186.00 | 182.00 | 6000 | -2.14% |
| 08 Aug 2024 | 187.00 | 185.10 | 187.00 | 185.10 | 1200 | 1.08% |
| 07 Aug 2024 | 185.00 | 185.05 | 185.05 | 185.00 | 1200 | 1.37% |
| 06 Aug 2024 | 182.50 | 184.90 | 184.90 | 180.25 | 1800 | -0.30% |
| 05 Aug 2024 | 183.05 | 182.00 | 191.90 | 180.00 | 15000 | -6.13% |
| 02 Aug 2024 | 195.00 | 186.10 | 195.00 | 186.10 | 3000 | -0.81% |
| 01 Aug 2024 | 196.60 | 209.40 | 209.40 | 195.00 | 7200 | -0.18% |
| 31 Jul 2024 | 196.95 | 195.05 | 196.95 | 195.05 | 1200 | 0.97% |
| 29 Jul 2024 | 195.05 | 197.50 | 199.90 | 195.00 | 6000 | -1.98% |
| 26 Jul 2024 | 199.00 | 198.40 | 199.00 | 198.40 | 2400 | 1.69% |
| 25 Jul 2024 | 195.70 | 200.00 | 200.00 | 194.00 | 7200 | -2.15% |
| 24 Jul 2024 | 200.00 | 200.90 | 200.90 | 198.50 | 12600 | 0.50% |
| 23 Jul 2024 | 199.00 | 199.00 | 199.00 | 196.00 | 4800 | -0.50% |
| 22 Jul 2024 | 200.00 | 200.00 | 201.00 | 200.00 | 4200 | -2.18% |
| 19 Jul 2024 | 204.45 | 200.20 | 204.95 | 200.00 | 4200 | 0.76% |
| 18 Jul 2024 | 202.90 | 200.00 | 203.00 | 199.00 | 18000 | 1.40% |
| 16 Jul 2024 | 200.10 | 200.20 | 200.20 | 199.75 | 9600 | 2.25% |
| 15 Jul 2024 | 195.70 | 199.95 | 203.50 | 195.30 | 3600 | -2.15% |
| 12 Jul 2024 | 200.00 | 201.00 | 201.00 | 196.20 | 4800 | -0.97% |
| 11 Jul 2024 | 201.95 | 202.40 | 202.40 | 201.50 | 1200 | -2.72% |
| 10 Jul 2024 | 207.60 | 192.20 | 215.00 | 190.00 | 19800 | 8.69% |
| 09 Jul 2024 | 191.00 | 195.05 | 201.85 | 191.00 | 7200 | -4.50% |
| 08 Jul 2024 | 200.00 | 198.15 | 200.00 | 198.15 | 3600 | -1.23% |
| 05 Jul 2024 | 202.50 | 200.00 | 203.00 | 196.20 | 5400 | 1.30% |
| 04 Jul 2024 | 199.90 | 197.90 | 200.00 | 197.90 | 12000 | 2.59% |
| 03 Jul 2024 | 194.85 | 188.00 | 194.85 | 187.95 | 12000 | 2.55% |
| 01 Jul 2024 | 190.00 | 190.00 | 193.00 | 190.00 | 4200 | 0.53% |
| 28 Jun 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 600 | -0.53% |
| 27 Jun 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 600 | 0.00% |
| 26 Jun 2024 | 190.00 | 192.90 | 194.00 | 189.00 | 13800 | -3.06% |
| 25 Jun 2024 | 196.00 | 199.90 | 199.90 | 196.00 | 1200 | -2.17% |
| 24 Jun 2024 | 200.35 | 200.00 | 200.75 | 200.00 | 1200 | 5.45% |
| 21 Jun 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 600 | -2.56% |
| 20 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 1200 | -1.02% |
| 19 Jun 2024 | 197.00 | 198.00 | 198.00 | 197.00 | 3600 | -3.17% |
| 18 Jun 2024 | 203.45 | 201.20 | 205.00 | 201.20 | 3600 | 1.70% |
| 14 Jun 2024 | 200.05 | 207.00 | 207.00 | 200.05 | 4800 | -1.06% |
| 13 Jun 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 600 | 0.30% |
| 12 Jun 2024 | 201.60 | 194.00 | 204.90 | 190.00 | 23400 | 8.97% |
| 11 Jun 2024 | 185.00 | 187.30 | 187.30 | 181.00 | 12600 | -4.91% |
| 10 Jun 2024 | 194.55 | 194.95 | 198.00 | 190.25 | 7200 | 3.18% |
| 07 Jun 2024 | 188.55 | 193.95 | 193.95 | 188.55 | 3000 | -2.78% |
| 06 Jun 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 600 | 2.11% |
| 05 Jun 2024 | 189.95 | 180.50 | 193.95 | 180.50 | 3600 | -1.07% |
| 03 Jun 2024 | 192.00 | 197.00 | 197.00 | 192.00 | 2400 | -4.45% |
| 30 May 2024 | 200.95 | 198.00 | 200.95 | 198.00 | 1200 | 0.47% |
| 29 May 2024 | 200.00 | 202.00 | 202.00 | 200.00 | 1200 | -1.36% |
| 28 May 2024 | 202.75 | 202.50 | 207.60 | 202.50 | 3000 | -2.03% |
| 27 May 2024 | 206.95 | 206.55 | 206.95 | 203.60 | 4800 | -1.87% |
| 24 May 2024 | 210.90 | 205.05 | 210.90 | 205.00 | 2400 | 1.15% |
| 22 May 2024 | 208.50 | 206.65 | 209.70 | 202.50 | 16800 | -1.07% |
| 21 May 2024 | 210.75 | 209.00 | 210.95 | 206.05 | 5400 | 1.08% |
| 17 May 2024 | 208.50 | 209.00 | 210.00 | 208.05 | 6000 | -2.04% |
| 16 May 2024 | 212.85 | 211.00 | 213.00 | 211.00 | 4800 | -1.91% |
| 15 May 2024 | 217.00 | 217.50 | 217.50 | 217.00 | 1200 | 0.00% |
| 14 May 2024 | 217.00 | 217.00 | 218.00 | 217.00 | 3000 | 0.00% |
| 13 May 2024 | 217.00 | 215.00 | 217.00 | 204.00 | 16800 | -3.56% |
| 10 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 600 | 5.14% |
| 09 May 2024 | 214.00 | 210.00 | 214.00 | 210.00 | 2400 | -3.93% |
| 08 May 2024 | 222.75 | 222.60 | 222.80 | 222.60 | 1800 | 3.60% |
| 07 May 2024 | 215.00 | 210.00 | 224.00 | 210.00 | 9600 | 3.34% |
| 06 May 2024 | 208.05 | 214.00 | 214.00 | 208.05 | 1800 | -1.40% |
| 03 May 2024 | 211.00 | 208.00 | 211.00 | 208.00 | 1800 | 1.44% |
| 02 May 2024 | 208.00 | 213.50 | 213.50 | 208.00 | 2400 | -2.58% |
| 30 Apr 2024 | 213.50 | 209.50 | 213.50 | 209.50 | 1800 | 1.91% |
| 29 Apr 2024 | 209.50 | 205.05 | 214.00 | 205.05 | 6000 | -0.24% |
| 26 Apr 2024 | 210.00 | 210.00 | 215.00 | 210.00 | 3600 | 0.00% |
| 24 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 1200 | 0.00% |
| 23 Apr 2024 | 210.00 | 211.05 | 211.05 | 210.00 | 9600 | -2.33% |
| 22 Apr 2024 | 215.00 | 212.00 | 215.00 | 211.10 | 1800 | 2.38% |
| 19 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 600 | -2.78% |
| 18 Apr 2024 | 216.00 | 220.00 | 220.00 | 214.10 | 3600 | 0.05% |
| 16 Apr 2024 | 215.90 | 218.50 | 218.50 | 205.00 | 4200 | -1.19% |
| 12 Apr 2024 | 218.50 | 212.00 | 218.50 | 210.00 | 10200 | 7.21% |
| 10 Apr 2024 | 203.80 | 224.95 | 224.95 | 200.00 | 28800 | -9.40% |
| 09 Apr 2024 | 224.95 | 223.00 | 225.00 | 220.00 | 13200 | -0.02% |
| 05 Apr 2024 | 225.00 | 223.40 | 225.00 | 223.40 | 2400 | 0.00% |
| 04 Apr 2024 | 225.00 | 227.00 | 227.00 | 225.00 | 2400 | -0.13% |
| 03 Apr 2024 | 225.30 | 230.00 | 230.00 | 225.30 | 1200 | -0.29% |
| 02 Apr 2024 | 225.95 | 222.25 | 225.95 | 221.35 | 40200 | -0.02% |
| 01 Apr 2024 | 226.00 | 226.50 | 237.00 | 226.00 | 3000 | 0.00% |
| 28 Mar 2024 | 226.00 | 218.55 | 226.50 | 218.00 | 6000 | -0.07% |
| 27 Mar 2024 | 226.15 | 226.00 | 229.00 | 225.00 | 28200 | 0.20% |
| 26 Mar 2024 | 225.70 | 227.00 | 234.90 | 223.00 | 58200 | -0.13% |
| 22 Mar 2024 | 226.00 | 217.25 | 229.90 | 217.25 | 13800 | 3.67% |
| 21 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 600 | 0.00% |
| 20 Mar 2024 | 218.00 | 219.05 | 219.05 | 211.10 | 20400 | -0.46% |
| 19 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 1800 | 0.92% |
| 18 Mar 2024 | 217.00 | 215.10 | 217.00 | 215.10 | 1800 | 0.88% |
| 15 Mar 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 600 | 0.02% |
| 14 Mar 2024 | 215.05 | 212.15 | 222.00 | 212.00 | 42600 | 1.56% |
| 13 Mar 2024 | 211.75 | 218.95 | 229.00 | 210.00 | 25800 | -1.90% |
| 12 Mar 2024 | 215.85 | 225.00 | 226.90 | 210.00 | 35400 | -5.70% |
| 11 Mar 2024 | 228.90 | 226.00 | 228.90 | 226.00 | 3600 | 1.69% |
| 07 Mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 600 | -1.92% |
| 06 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 1200 | 0.66% |
| 05 Mar 2024 | 228.00 | 233.60 | 236.15 | 228.00 | 16200 | -3.04% |
| 04 Mar 2024 | 235.15 | 237.55 | 246.00 | 234.25 | 6000 | -4.41% |
| 02 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 1200 | -0.14% |
| 01 Mar 2024 | 246.35 | 246.00 | 246.35 | 246.00 | 1200 | 0.14% |
| 29 Feb 2024 | 246.00 | 244.05 | 253.45 | 243.25 | 6000 | -2.38% |
| 28 Feb 2024 | 252.00 | 245.25 | 254.90 | 245.25 | 10800 | -0.77% |
| 27 Feb 2024 | 253.95 | 255.00 | 261.10 | 248.00 | 10800 | 1.14% |
| 26 Feb 2024 | 251.10 | 245.00 | 257.95 | 245.00 | 33600 | -0.75% |
| 23 Feb 2024 | 253.00 | 245.20 | 253.00 | 244.50 | 39000 | 3.69% |
| 22 Feb 2024 | 244.00 | 244.45 | 245.80 | 244.00 | 10200 | 1.65% |
| 21 Feb 2024 | 240.05 | 245.50 | 245.50 | 240.05 | 16800 | -1.13% |
| 20 Feb 2024 | 242.80 | 235.00 | 246.00 | 235.00 | 6600 | 3.61% |
| 19 Feb 2024 | 234.35 | 236.65 | 236.65 | 234.00 | 15600 | -2.50% |
| 16 Feb 2024 | 240.35 | 238.10 | 246.90 | 238.10 | 25800 | 0.75% |
| 15 Feb 2024 | 238.55 | 229.90 | 242.00 | 229.90 | 25200 | 5.58% |
| 14 Feb 2024 | 225.95 | 220.00 | 229.00 | 220.00 | 19800 | 3.84% |
| 13 Feb 2024 | 217.60 | 220.00 | 223.00 | 215.00 | 7200 | -2.68% |
| 12 Feb 2024 | 223.60 | 221.00 | 225.00 | 221.00 | 5400 | 0.81% |
| 09 Feb 2024 | 221.80 | 221.00 | 228.30 | 220.00 | 18600 | 0.59% |
| 08 Feb 2024 | 220.50 | 216.25 | 221.00 | 207.00 | 16200 | -0.07% |
| 07 Feb 2024 | 220.65 | 223.00 | 225.00 | 217.20 | 16800 | 0.18% |
| 06 Feb 2024 | 220.25 | 225.00 | 225.00 | 220.25 | 4200 | -3.82% |
| 05 Feb 2024 | 229.00 | 224.00 | 234.00 | 224.00 | 24000 | 5.51% |
| 02 Feb 2024 | 217.05 | 215.55 | 219.50 | 215.30 | 4200 | -0.64% |
| 01 Feb 2024 | 218.45 | 216.05 | 234.00 | 216.05 | 16200 | 0.07% |
| 31 Jan 2024 | 218.30 | 221.50 | 222.10 | 217.90 | 4200 | -1.44% |
| 30 Jan 2024 | 221.50 | 221.00 | 221.50 | 221.00 | 1800 | 0.09% |
| 29 Jan 2024 | 221.30 | 224.00 | 224.00 | 216.75 | 20400 | -1.86% |
| 25 Jan 2024 | 225.50 | 219.95 | 228.00 | 219.95 | 6000 | 5.74% |
| 24 Jan 2024 | 213.25 | 218.00 | 219.80 | 213.05 | 7200 | -2.40% |
| 23 Jan 2024 | 218.50 | 225.00 | 225.00 | 216.50 | 7800 | -2.89% |
| 20 Jan 2024 | 225.00 | 226.00 | 226.00 | 225.00 | 2400 | -0.44% |
| 19 Jan 2024 | 226.00 | 230.35 | 230.65 | 226.00 | 9000 | 0.00% |
| 18 Jan 2024 | 226.00 | 229.90 | 229.90 | 226.00 | 4800 | 0.42% |
| 17 Jan 2024 | 225.05 | 225.00 | 225.05 | 219.90 | 7200 | -0.64% |
| 16 Jan 2024 | 226.50 | 230.05 | 230.05 | 224.55 | 10200 | 0.82% |
| 15 Jan 2024 | 224.65 | 226.75 | 226.95 | 223.50 | 9600 | -0.93% |
| 12 Jan 2024 | 226.75 | 230.00 | 230.90 | 226.05 | 9600 | -0.26% |
| 11 Jan 2024 | 227.35 | 226.55 | 234.15 | 226.55 | 30600 | 0.35% |
| 10 Jan 2024 | 226.55 | 226.00 | 227.40 | 226.00 | 9000 | -1.07% |
| 09 Jan 2024 | 229.00 | 230.00 | 230.00 | 226.15 | 6600 | -0.43% |
| 08 Jan 2024 | 230.00 | 230.00 | 230.25 | 227.00 | 10800 | -0.11% |
| 05 Jan 2024 | 230.25 | 230.50 | 233.00 | 230.00 | 21000 | 0.04% |
| 04 Jan 2024 | 230.15 | 230.00 | 235.00 | 230.00 | 30000 | -0.41% |
| 03 Jan 2024 | 231.10 | 230.60 | 232.90 | 230.05 | 6000 | -1.03% |
| 02 Jan 2024 | 233.50 | 233.95 | 235.80 | 233.50 | 2400 | 0.28% |
| 01 Jan 2024 | 232.85 | 232.15 | 236.50 | 230.00 | 20400 | -0.60% |
| 29 Dec 2023 | 234.25 | 228.00 | 239.00 | 228.00 | 8400 | 2.09% |
| 28 Dec 2023 | 229.45 | 236.00 | 236.00 | 225.05 | 7200 | -3.17% |
| 27 Dec 2023 | 236.95 | 237.50 | 239.00 | 235.50 | 16200 | -1.09% |
| 26 Dec 2023 | 239.55 | 238.10 | 239.85 | 237.15 | 6600 | -0.15% |
| 22 Dec 2023 | 239.90 | 237.55 | 240.95 | 236.00 | 17400 | 1.22% |
| 21 Dec 2023 | 237.00 | 241.75 | 241.75 | 237.00 | 3600 | -0.88% |
| 20 Dec 2023 | 239.10 | 244.10 | 245.00 | 239.10 | 8400 | -1.18% |
| 19 Dec 2023 | 241.95 | 246.90 | 248.30 | 240.05 | 12600 | -2.00% |
| 18 Dec 2023 | 246.90 | 243.00 | 246.90 | 240.05 | 9000 | -0.04% |
| 15 Dec 2023 | 247.00 | 248.50 | 249.95 | 244.00 | 9000 | -1.18% |
| 14 Dec 2023 | 249.95 | 246.00 | 249.95 | 246.00 | 1200 | -0.22% |
| 13 Dec 2023 | 250.50 | 248.00 | 251.00 | 242.00 | 26400 | -0.40% |
| 12 Dec 2023 | 251.50 | 247.90 | 252.00 | 245.00 | 23400 | 1.41% |
| 11 Dec 2023 | 248.00 | 242.00 | 251.00 | 240.00 | 18000 | 3.72% |
| 08 Dec 2023 | 239.10 | 240.50 | 244.00 | 237.55 | 11400 | -0.52% |
| 07 Dec 2023 | 240.35 | 247.00 | 250.50 | 237.25 | 13800 | -2.69% |
| 06 Dec 2023 | 247.00 | 249.00 | 254.90 | 246.00 | 9000 | -0.40% |
| 05 Dec 2023 | 248.00 | 237.55 | 252.00 | 237.25 | 42000 | 1.95% |
| 04 Dec 2023 | 243.25 | 248.00 | 254.00 | 235.10 | 51000 | -1.92% |
| 01 Dec 2023 | 248.00 | 259.00 | 259.00 | 245.55 | 14400 | -0.58% |
| 30 Nov 2023 | 249.45 | 240.50 | 250.00 | 240.50 | 27600 | 4.68% |
| 29 Nov 2023 | 238.30 | 240.05 | 241.00 | 236.50 | 6000 | -2.14% |
| 28 Nov 2023 | 243.50 | 240.00 | 243.95 | 240.00 | 4200 | 0.08% |
| 24 Nov 2023 | 243.30 | 238.00 | 246.00 | 237.00 | 21600 | 1.19% |
| 23 Nov 2023 | 240.45 | 239.90 | 244.25 | 239.90 | 4200 | -1.86% |
| 22 Nov 2023 | 245.00 | 247.45 | 256.00 | 245.00 | 15000 | -0.99% |
| 21 Nov 2023 | 247.45 | 246.95 | 248.50 | 245.10 | 6000 | 2.89% |
| 20 Nov 2023 | 240.50 | 242.00 | 246.85 | 240.30 | 18600 | -1.11% |
| 17 Nov 2023 | 243.20 | 240.25 | 244.25 | 240.05 | 15600 | 0.87% |
| 16 Nov 2023 | 241.10 | 241.20 | 244.90 | 240.05 | 12000 | -1.61% |
| 15 Nov 2023 | 245.05 | 254.00 | 254.00 | 244.95 | 20400 | -2.66% |
| 13 Nov 2023 | 251.75 | 240.00 | 254.00 | 240.00 | 15000 | 2.76% |
| 12 Nov 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 1200 | 1.66% |
| 10 Nov 2023 | 241.00 | 239.00 | 248.00 | 238.50 | 27000 | 1.75% |
| 09 Nov 2023 | 236.85 | 239.90 | 239.90 | 236.65 | 14400 | 0.53% |
| 08 Nov 2023 | 235.60 | 232.40 | 240.00 | 232.40 | 30000 | 1.03% |
| 07 Nov 2023 | 233.20 | 238.00 | 241.90 | 232.30 | 13200 | -0.77% |
| 06 Nov 2023 | 235.00 | 239.00 | 239.00 | 233.25 | 13800 | -1.67% |
| 03 Nov 2023 | 239.00 | 235.30 | 240.50 | 235.30 | 7200 | 1.62% |
| 02 Nov 2023 | 235.20 | 237.15 | 237.15 | 235.20 | 2400 | -0.49% |
| 01 Nov 2023 | 236.35 | 233.00 | 239.05 | 233.00 | 7800 | -0.27% |
| 31 Oct 2023 | 237.00 | 239.65 | 243.90 | 237.00 | 9600 | 0.85% |
| 30 Oct 2023 | 235.00 | 236.10 | 238.20 | 234.20 | 6600 | -1.30% |
| 27 Oct 2023 | 238.10 | 236.00 | 241.00 | 233.60 | 22800 | 5.82% |
| 26 Oct 2023 | 225.00 | 231.90 | 232.00 | 223.00 | 14400 | -0.66% |
| 23 Oct 2023 | 226.50 | 230.35 | 233.00 | 225.00 | 14400 | -4.03% |
| 20 Oct 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 2400 | 0.00% |
| 19 Oct 2023 | 236.00 | 235.00 | 239.00 | 231.00 | 8400 | 0.81% |
| 18 Oct 2023 | 234.10 | 234.75 | 234.75 | 229.50 | 6000 | -0.28% |
| 17 Oct 2023 | 234.75 | 236.00 | 237.00 | 233.50 | 7200 | 0.54% |
| 16 Oct 2023 | 233.50 | 230.30 | 235.00 | 228.00 | 19200 | -0.68% |
| 13 Oct 2023 | 235.10 | 234.00 | 242.00 | 232.10 | 28800 | 0.81% |
| 12 Oct 2023 | 233.20 | 233.40 | 233.40 | 233.20 | 2400 | 0.00% |
| 11 Oct 2023 | 233.20 | 235.00 | 239.00 | 233.05 | 13200 | 1.39% |
| 10 Oct 2023 | 230.00 | 231.00 | 233.00 | 230.00 | 4800 | -2.13% |
| 09 Oct 2023 | 235.00 | 234.90 | 235.00 | 234.90 | 4800 | 0.15% |
| 06 Oct 2023 | 234.65 | 230.00 | 238.00 | 230.00 | 9600 | -0.15% |
| 05 Oct 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 1200 | 1.29% |
| 04 Oct 2023 | 232.00 | 232.00 | 234.00 | 232.00 | 3600 | -4.53% |
| 03 Oct 2023 | 243.00 | 250.00 | 250.00 | 240.00 | 4800 | 2.97% |
| 29 Sep 2023 | 236.00 | 242.90 | 242.90 | 236.00 | 2400 | 1.07% |
| 28 Sep 2023 | 233.50 | 233.00 | 233.55 | 233.00 | 4800 | -3.91% |
| 27 Sep 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 1200 | 1.25% |
| 26 Sep 2023 | 240.00 | 225.00 | 240.10 | 223.00 | 21600 | 3.78% |
| 25 Sep 2023 | 231.25 | 231.40 | 231.40 | 231.10 | 3600 | -2.43% |
| 22 Sep 2023 | 237.00 | 235.00 | 237.00 | 235.00 | 2400 | 0.00% |
| 21 Sep 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 1200 | -1.25% |
| 20 Sep 2023 | 240.00 | 248.40 | 248.40 | 239.15 | 16800 | -3.26% |
| 18 Sep 2023 | 248.10 | 254.00 | 254.00 | 248.00 | 6000 | 0.06% |
| 15 Sep 2023 | 247.95 | 248.00 | 248.00 | 247.95 | 2400 | 2.12% |
| 14 Sep 2023 | 242.80 | 251.00 | 255.30 | 242.50 | 8400 | 1.19% |
| 13 Sep 2023 | 239.95 | 240.50 | 240.50 | 231.10 | 10800 | 0.15% |
| 12 Sep 2023 | 239.60 | 242.65 | 244.05 | 236.55 | 22800 | -6.04% |
| 11 Sep 2023 | 255.00 | 251.00 | 255.00 | 250.00 | 8400 | 1.59% |
| 08 Sep 2023 | 251.00 | 260.00 | 260.00 | 251.00 | 3600 | -2.07% |
| 07 Sep 2023 | 256.30 | 260.25 | 263.20 | 252.00 | 26400 | -5.25% |
| 06 Sep 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 1200 | -0.07% |
| 05 Sep 2023 | 270.70 | 278.00 | 279.00 | 262.55 | 40800 | -1.96% |
| 04 Sep 2023 | 276.10 | 234.00 | 277.25 | 233.90 | 151200 | 19.50% |
| 01 Sep 2023 | 231.05 | 238.00 | 238.90 | 231.05 | 7200 | -2.51% |
| 31 Aug 2023 | 237.00 | 236.00 | 238.00 | 236.00 | 8400 | 1.30% |
| 30 Aug 2023 | 233.95 | 230.50 | 234.00 | 230.50 | 12000 | 3.52% |
| 29 Aug 2023 | 226.00 | 227.50 | 227.50 | 225.50 | 6000 | -0.83% |
| 28 Aug 2023 | 227.90 | 232.50 | 232.50 | 227.20 | 18000 | -1.77% |
| 25 Aug 2023 | 232.00 | 232.15 | 232.15 | 232.00 | 3600 | -1.90% |
| 23 Aug 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 3600 | 0.00% |
| 22 Aug 2023 | 236.50 | 236.00 | 236.50 | 233.10 | 8400 | 1.94% |
| 21 Aug 2023 | 232.00 | 239.00 | 239.00 | 232.00 | 13200 | -1.67% |
| 18 Aug 2023 | 235.95 | 240.10 | 240.10 | 231.05 | 19200 | -1.99% |
| 17 Aug 2023 | 240.75 | 240.60 | 245.45 | 236.15 | 7200 | -1.93% |
| 16 Aug 2023 | 245.50 | 223.00 | 245.50 | 223.00 | 4800 | -0.61% |
| 14 Aug 2023 | 247.00 | 235.00 | 249.00 | 235.00 | 13200 | 2.92% |
| 11 Aug 2023 | 240.00 | 241.00 | 241.00 | 240.00 | 2400 | -0.46% |
| 10 Aug 2023 | 241.10 | 241.10 | 241.10 | 241.10 | 2400 | -1.59% |
| 09 Aug 2023 | 245.00 | 248.00 | 249.00 | 244.00 | 9600 | -0.81% |
| 08 Aug 2023 | 247.00 | 250.00 | 258.00 | 247.00 | 21600 | -0.02% |
| 07 Aug 2023 | 247.05 | 240.00 | 250.70 | 240.00 | 16800 | 3.67% |
| 04 Aug 2023 | 238.30 | 237.10 | 244.80 | 237.10 | 16800 | 0.76% |
| 03 Aug 2023 | 236.50 | 235.00 | 236.50 | 231.15 | 6000 | 2.83% |
| 02 Aug 2023 | 230.00 | 236.00 | 236.00 | 230.00 | 8400 | -2.54% |
| 01 Aug 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 1200 | -0.42% |
| 31 Jul 2023 | 237.00 | 240.00 | 241.00 | 235.00 | 13200 | -2.87% |
| 28 Jul 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 1200 | 0.41% |
| 27 Jul 2023 | 243.00 | 243.50 | 243.50 | 238.00 | 4800 | 2.55% |
| 26 Jul 2023 | 236.95 | 238.80 | 238.80 | 236.80 | 7200 | -3.62% |
| 25 Jul 2023 | 245.85 | 245.85 | 245.85 | 245.85 | 2400 | 0.00% |
| 24 Jul 2023 | 245.85 | 245.40 | 246.20 | 245.00 | 8400 | -3.57% |
| 21 Jul 2023 | 254.95 | 251.70 | 254.95 | 248.00 | 13200 | 1.29% |
| 20 Jul 2023 | 251.70 | 256.50 | 258.95 | 251.00 | 28800 | -0.42% |
| 19 Jul 2023 | 252.75 | 229.55 | 256.95 | 229.00 | 75600 | 7.39% |
| 18 Jul 2023 | 235.35 | 237.00 | 239.00 | 227.50 | 16800 | 1.44% |
| 17 Jul 2023 | 232.00 | 244.95 | 244.95 | 232.00 | 8400 | -2.46% |
| 14 Jul 2023 | 237.85 | 217.00 | 241.00 | 217.00 | 106800 | 9.36% |
| 13 Jul 2023 | 217.50 | 223.50 | 224.00 | 217.50 | 10800 | -2.29% |
| 12 Jul 2023 | 222.60 | 222.35 | 230.00 | 220.05 | 68400 | 0.11% |
| 11 Jul 2023 | 222.35 | 227.05 | 229.00 | 221.65 | 52800 | -4.57% |
| 10 Jul 2023 | 233.00 | 240.00 | 242.00 | 232.00 | 28800 | -5.09% |
| 07 Jul 2023 | 245.50 | 249.50 | 250.00 | 244.00 | 19200 | -1.60% |
| 06 Jul 2023 | 249.50 | 256.70 | 261.45 | 248.50 | 39600 | -1.32% |
| 05 Jul 2023 | 252.85 | 233.50 | 253.90 | 230.80 | 157200 | 10.54% |
| 04 Jul 2023 | 228.75 | 232.75 | 232.75 | 224.75 | 12000 | 0.33% |
| 03 Jul 2023 | 228.00 | 224.00 | 228.00 | 220.05 | 45600 | 3.64% |
| 30 Jun 2023 | 220.00 | 233.25 | 234.00 | 211.65 | 64800 | -5.68% |
| 28 Jun 2023 | 233.25 | 230.15 | 237.00 | 230.15 | 19200 | -1.58% |
| 27 Jun 2023 | 237.00 | 244.80 | 244.80 | 237.00 | 10800 | -0.32% |
| 26 Jun 2023 | 237.75 | 233.95 | 243.00 | 233.90 | 38400 | 2.24% |
| 23 Jun 2023 | 232.55 | 229.95 | 234.90 | 227.00 | 33600 | 2.67% |
| 22 Jun 2023 | 226.50 | 230.50 | 234.90 | 221.50 | 30000 | -3.27% |
| 21 Jun 2023 | 234.15 | 237.50 | 242.50 | 230.00 | 72000 | -0.78% |
| 20 Jun 2023 | 236.00 | 204.70 | 237.45 | 204.70 | 163200 | 15.83% |
| 19 Jun 2023 | 203.75 | 180.25 | 207.70 | 180.00 | 88800 | 13.64% |
| 16 Jun 2023 | 179.30 | 181.00 | 181.90 | 177.65 | 19200 | 0.42% |
| 15 Jun 2023 | 178.55 | 182.00 | 182.00 | 177.10 | 19200 | -1.05% |
| 14 Jun 2023 | 180.45 | 180.65 | 182.00 | 176.25 | 34800 | 0.45% |
| 13 Jun 2023 | 179.65 | 179.40 | 179.65 | 174.25 | 15600 | 1.35% |
| 12 Jun 2023 | 177.25 | 182.00 | 182.00 | 176.20 | 39600 | 0.57% |
| 09 Jun 2023 | 176.25 | 179.90 | 179.90 | 174.25 | 39600 | -1.84% |
| 08 Jun 2023 | 179.55 | 180.50 | 180.50 | 176.05 | 19200 | 0.34% |
| 07 Jun 2023 | 178.95 | 180.50 | 182.90 | 178.00 | 46800 | 0.99% |
| 06 Jun 2023 | 177.20 | 182.00 | 182.00 | 177.10 | 14400 | -2.90% |
| 05 Jun 2023 | 182.50 | 181.75 | 187.70 | 175.15 | 28800 | 1.42% |
| 02 Jun 2023 | 179.95 | 177.00 | 179.95 | 170.00 | 72000 | -1.61% |
| 01 Jun 2023 | 182.90 | 183.00 | 183.00 | 182.90 | 2400 | -0.54% |
| 31 May 2023 | 183.90 | 185.00 | 186.00 | 182.25 | 9600 | -1.92% |
| 30 May 2023 | 187.50 | 189.00 | 189.00 | 186.00 | 8400 | -0.77% |
| 29 May 2023 | 188.95 | 191.00 | 191.00 | 187.20 | 10800 | -1.79% |
| 26 May 2023 | 192.40 | 187.35 | 194.35 | 187.00 | 25200 | 3.80% |
| 25 May 2023 | 185.35 | 184.55 | 187.85 | 177.00 | 25200 | 2.01% |
| 24 May 2023 | 181.70 | 185.00 | 187.00 | 179.00 | 24000 | -2.36% |
| 23 May 2023 | 186.10 | 188.45 | 189.65 | 185.55 | 27600 | -0.64% |
| 22 May 2023 | 187.30 | 189.00 | 190.00 | 183.55 | 32400 | -0.03% |
| 19 May 2023 | 187.35 | 186.90 | 188.25 | 185.10 | 22800 | 0.32% |
| 18 May 2023 | 186.75 | 195.00 | 195.00 | 186.10 | 58800 | -1.45% |
| 17 May 2023 | 189.50 | 193.80 | 195.70 | 184.10 | 188400 | 0.24% |
| 16 May 2023 | 189.05 | 180.05 | 189.05 | 180.00 | 385200 | 5.00% |
| 15 May 2023 | 180.05 | 165.50 | 180.05 | 162.95 | 698400 | 4.99% |
| 12 May 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 26400 | -4.99% |
