Vienna - Delayed Quote EUR
Dr. Ing. h.c. F. Porsche AG (P911.VI)
At close: October 29 at 5:32 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 67.12 | 67.46 | 66.24 | 66.24 | 66.24 | 39 |
| Oct 28, 2024 | 69.98 | 69.98 | 66.60 | 66.60 | 66.60 | - |
| Oct 25, 2024 | 68.76 | 71.38 | 68.76 | 70.76 | 70.76 | 39 |
| Oct 24, 2024 | 67.76 | 70.20 | 67.76 | 69.42 | 69.42 | - |
| Oct 23, 2024 | 68.68 | 68.68 | 66.96 | 67.00 | 67.00 | 15 |
| Oct 22, 2024 | 67.68 | 67.68 | 67.04 | 67.04 | 67.04 | 50 |
| Oct 21, 2024 | 67.56 | 67.56 | 67.16 | 67.50 | 67.50 | - |
| Oct 18, 2024 | 67.96 | 68.66 | 67.40 | 67.40 | 67.40 | - |
| Oct 17, 2024 | 67.28 | 67.72 | 66.56 | 66.56 | 66.56 | 15 |
| Oct 16, 2024 | 67.34 | 67.60 | 67.34 | 67.48 | 67.48 | - |
| Oct 15, 2024 | 69.22 | 69.22 | 68.32 | 68.32 | 68.32 | - |
| Oct 14, 2024 | 71.00 | 71.00 | 69.30 | 69.60 | 69.60 | - |
| Oct 11, 2024 | 68.98 | 70.74 | 68.98 | 70.30 | 70.30 | 1,277 |
| Oct 10, 2024 | 69.36 | 69.36 | 68.88 | 69.34 | 69.34 | - |
| Oct 9, 2024 | 68.68 | 69.12 | 68.26 | 69.12 | 69.12 | 134 |
| Oct 8, 2024 | 69.42 | 69.42 | 68.50 | 69.20 | 69.20 | - |
| Oct 7, 2024 | 70.88 | 71.00 | 70.06 | 71.00 | 71.00 | - |
| Oct 4, 2024 | 69.52 | 70.34 | 69.52 | 70.04 | 70.04 | - |
| Oct 3, 2024 | 70.42 | 70.42 | 68.64 | 68.90 | 68.90 | - |
| Oct 2, 2024 | 71.64 | 71.80 | 71.08 | 71.08 | 71.08 | - |
| Oct 1, 2024 | 71.84 | 72.14 | 71.46 | 71.78 | 71.78 | - |
| Sep 30, 2024 | 73.50 | 73.50 | 71.56 | 71.64 | 71.64 | 4 |
| Sep 27, 2024 | 72.88 | 74.70 | 72.88 | 74.70 | 74.70 | - |
| Sep 26, 2024 | 69.80 | 72.04 | 69.80 | 71.50 | 71.50 | - |
| Sep 25, 2024 | 68.00 | 68.74 | 68.00 | 68.34 | 68.34 | - |
| Sep 24, 2024 | 68.56 | 68.80 | 67.86 | 67.86 | 67.86 | 31 |
| Sep 23, 2024 | 64.44 | 65.50 | 64.44 | 65.50 | 65.50 | 100 |
| Sep 20, 2024 | 66.10 | 66.10 | 64.86 | 65.26 | 65.26 | 85 |
| Sep 19, 2024 | 68.94 | 70.16 | 68.62 | 68.62 | 68.62 | - |
| Sep 18, 2024 | 67.98 | 68.32 | 67.76 | 68.12 | 68.12 | - |
| Sep 17, 2024 | 67.66 | 68.52 | 67.66 | 67.94 | 67.94 | - |
| Sep 16, 2024 | 66.74 | 67.66 | 66.74 | 67.52 | 67.52 | - |
| Sep 13, 2024 | 65.98 | 67.94 | 65.98 | 67.94 | 67.94 | 634 |
| Sep 12, 2024 | 67.46 | 67.54 | 65.26 | 65.34 | 65.34 | 1,020 |
| Sep 11, 2024 | 65.96 | 66.82 | 65.62 | 66.82 | 66.82 | 4 |
| Sep 10, 2024 | 65.86 | 67.44 | 65.34 | 65.34 | 65.34 | 434 |
| Sep 9, 2024 | 66.14 | 66.42 | 65.92 | 66.42 | 66.42 | - |
| Sep 6, 2024 | 66.94 | 67.30 | 66.36 | 66.36 | 66.36 | - |
| Sep 5, 2024 | 66.38 | 67.42 | 66.38 | 67.42 | 67.42 | 10 |
| Sep 4, 2024 | 66.60 | 66.84 | 66.54 | 66.62 | 66.62 | 30 |
| Sep 3, 2024 | 69.76 | 69.76 | 67.60 | 67.60 | 67.60 | - |
| Sep 2, 2024 | 71.10 | 71.10 | 69.62 | 69.62 | 69.62 | 195 |
| Aug 30, 2024 | 70.36 | 71.04 | 70.36 | 70.72 | 70.72 | - |
| Aug 29, 2024 | 69.72 | 70.70 | 69.72 | 70.70 | 70.70 | - |
| Aug 28, 2024 | 69.92 | 70.02 | 69.76 | 69.80 | 69.80 | 45 |
| Aug 27, 2024 | 69.76 | 70.72 | 69.76 | 69.84 | 69.84 | 100 |
| Aug 26, 2024 | 69.52 | 70.18 | 69.52 | 69.72 | 69.72 | - |
| Aug 23, 2024 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | 157 |
| Aug 22, 2024 | 70.84 | 70.84 | 70.54 | 70.76 | 70.76 | 10 |
| Aug 21, 2024 | 69.64 | 70.64 | 69.64 | 70.56 | 70.56 | - |
| Aug 20, 2024 | 68.94 | 69.08 | 68.80 | 69.04 | 69.04 | 2 |
| Aug 19, 2024 | 68.02 | 69.20 | 68.02 | 68.82 | 68.82 | 1,650 |
| Aug 16, 2024 | 67.44 | 68.22 | 67.44 | 67.74 | 67.74 | 110 |
| Aug 15, 2024 | 66.64 | 67.58 | 66.60 | 67.32 | 67.32 | - |
| Aug 14, 2024 | 65.74 | 66.74 | 65.74 | 66.46 | 66.46 | 10 |
| Aug 13, 2024 | 65.58 | 65.58 | 65.28 | 65.56 | 65.56 | 16 |
| Aug 12, 2024 | 66.68 | 66.68 | 65.74 | 65.74 | 65.74 | 37 |
| Aug 9, 2024 | 66.68 | 67.04 | 66.06 | 66.20 | 66.20 | 60 |
| Aug 8, 2024 | 66.82 | 66.98 | 66.28 | 66.28 | 66.28 | 1,591 |
| Aug 7, 2024 | 66.92 | 67.84 | 66.92 | 67.46 | 67.46 | - |
| Aug 6, 2024 | 68.26 | 68.26 | 66.16 | 66.64 | 66.64 | 8 |
| Aug 5, 2024 | 67.40 | 67.52 | 66.34 | 67.52 | 67.52 | - |
| Aug 2, 2024 | 68.80 | 68.80 | 68.18 | 68.58 | 68.58 | - |
| Aug 1, 2024 | 69.56 | 70.42 | 68.78 | 68.78 | 68.78 | 100 |
| Jul 31, 2024 | 69.52 | 69.84 | 69.22 | 69.78 | 69.78 | 14 |
| Jul 30, 2024 | 69.82 | 69.82 | 69.38 | 69.38 | 69.38 | - |
| Jul 29, 2024 | 70.40 | 70.40 | 69.56 | 69.56 | 69.56 | - |
| Jul 26, 2024 | 68.96 | 70.22 | 68.96 | 69.84 | 69.84 | - |
| Jul 25, 2024 | 67.66 | 69.64 | 67.66 | 69.10 | 69.10 | 3 |
| Jul 24, 2024 | 70.04 | 70.32 | 68.70 | 68.76 | 68.76 | 20 |
| Jul 23, 2024 | 67.90 | 70.22 | 67.90 | 68.60 | 68.60 | 50 |
| Jul 22, 2024 | 71.98 | 73.30 | 71.98 | 72.88 | 72.88 | - |
| Jul 19, 2024 | 72.32 | 72.32 | 71.54 | 71.54 | 71.54 | 100 |
| Jul 18, 2024 | 72.48 | 74.52 | 72.48 | 73.58 | 73.58 | 342 |
| Jul 17, 2024 | 71.90 | 72.66 | 71.46 | 72.02 | 72.02 | 101 |
| Jul 16, 2024 | 74.56 | 74.56 | 71.42 | 71.76 | 71.76 | 128 |
| Jul 15, 2024 | 75.08 | 75.58 | 75.08 | 75.46 | 75.46 | 30 |
| Jul 12, 2024 | 75.10 | 75.46 | 74.58 | 75.40 | 75.40 | 49 |
| Jul 11, 2024 | 75.56 | 75.56 | 74.58 | 74.90 | 74.90 | - |
| Jul 10, 2024 | 75.44 | 75.44 | 75.34 | 75.34 | 75.34 | - |
| Jul 9, 2024 | 71.76 | 72.26 | 71.76 | 72.06 | 72.06 | - |
| Jul 8, 2024 | 71.38 | 72.62 | 71.38 | 72.62 | 72.62 | - |
| Jul 5, 2024 | 69.92 | 71.68 | 69.92 | 71.14 | 71.14 | 357 |
| Jul 4, 2024 | 69.24 | 69.76 | 69.24 | 69.76 | 69.76 | 201 |
| Jul 3, 2024 | 69.12 | 69.12 | 68.82 | 68.82 | 68.82 | 58 |
| Jul 2, 2024 | 69.10 | 69.10 | 68.50 | 68.50 | 68.50 | 15 |
| Jul 1, 2024 | 70.46 | 70.46 | 70.26 | 70.26 | 70.26 | - |
| Jun 28, 2024 | 70.24 | 70.24 | 69.60 | 69.60 | 69.60 | - |
| Jun 27, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| Jun 26, 2024 | 70.60 | 70.68 | 70.22 | 70.68 | 70.68 | 75 |
| Jun 25, 2024 | 70.72 | 71.12 | 70.72 | 71.12 | 71.12 | - |
| Jun 24, 2024 | 70.64 | 72.04 | 70.64 | 72.04 | 72.04 | 217 |
| Jun 21, 2024 | 69.32 | 69.32 | 69.10 | 69.20 | 69.20 | 68 |
| Jun 20, 2024 | 68.64 | 69.24 | 68.64 | 69.24 | 69.24 | 25 |
| Jun 19, 2024 | 68.82 | 68.82 | 68.38 | 68.38 | 68.38 | 25 |
| Jun 18, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| Jun 17, 2024 | 71.36 | 71.36 | 70.14 | 70.14 | 70.14 | 50 |
| Jun 14, 2024 | 70.68 | 70.68 | 69.60 | 70.52 | 70.52 | 35 |
| Jun 13, 2024 | 71.70 | 71.70 | 69.70 | 69.70 | 69.70 | 108 |
| Jun 12, 2024 | 72.86 | 72.86 | 72.28 | 72.28 | 72.28 | 21 |
| Jun 11, 2024 | 73.60 | 73.60 | 73.52 | 73.56 | 73.56 | 16 |
| Jun 10, 2024 | 2.31 Dividend | |||||
| Jun 10, 2024 | 72.96 | 72.96 | 72.50 | 72.90 | 72.90 | 105 |
| Jun 7, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 73.65 | - |
| Jun 6, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 74.13 | - |
| Jun 5, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 74.70 | - |
| Jun 4, 2024 | 77.32 | 77.32 | 76.44 | 76.44 | 74.12 | 90 |
| Jun 3, 2024 | 77.04 | 77.20 | 77.04 | 77.20 | 74.85 | - |
| May 31, 2024 | 75.62 | 75.78 | 75.62 | 75.78 | 73.48 | 13 |
| May 30, 2024 | 74.08 | 75.38 | 74.08 | 75.06 | 72.78 | 90 |
| May 29, 2024 | 74.92 | 74.92 | 73.74 | 73.74 | 71.50 | 102 |
| May 28, 2024 | 76.30 | 76.30 | 75.60 | 75.60 | 73.30 | 148 |
| May 27, 2024 | 75.84 | 76.18 | 75.84 | 75.84 | 73.53 | 10 |
| May 24, 2024 | 75.32 | 75.54 | 75.32 | 75.54 | 73.24 | 211 |
| May 23, 2024 | 77.22 | 77.22 | 75.76 | 75.76 | 73.46 | 244 |
| May 22, 2024 | 77.94 | 77.94 | 76.88 | 76.88 | 74.54 | 5 |
| May 21, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 77.95 | - |
| May 20, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 79.27 | - |
| May 17, 2024 | 83.58 | 83.58 | 82.38 | 82.38 | 79.87 | - |
| May 16, 2024 | 83.48 | 83.48 | 83.32 | 83.32 | 80.79 | - |
| May 15, 2024 | 85.76 | 85.76 | 84.34 | 84.34 | 81.78 | - |
| May 14, 2024 | 83.96 | 85.76 | 83.90 | 85.76 | 83.15 | 16 |
| May 13, 2024 | 81.94 | 84.00 | 81.94 | 83.68 | 81.14 | 210 |
| May 10, 2024 | 81.52 | 81.54 | 80.98 | 81.00 | 78.54 | 293 |
| May 9, 2024 | 81.92 | 81.92 | 81.40 | 81.40 | 78.92 | 203 |
| May 8, 2024 | 84.28 | 84.28 | 81.32 | 81.32 | 78.85 | 312 |
| May 7, 2024 | 84.80 | 85.10 | 84.80 | 84.86 | 82.28 | 500 |
| May 6, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 81.46 | - |
| May 3, 2024 | 84.16 | 84.16 | 83.60 | 83.60 | 81.06 | - |
| May 2, 2024 | 83.60 | 83.92 | 83.56 | 83.56 | 81.02 | 575 |
| Apr 30, 2024 | 86.48 | 86.48 | 83.66 | 83.66 | 81.12 | 68 |
| Apr 29, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 85.85 | - |
| Apr 26, 2024 | 89.56 | 90.88 | 89.56 | 90.70 | 87.94 | 314 |
| Apr 25, 2024 | 90.98 | 90.98 | 89.40 | 89.40 | 86.68 | - |
| Apr 24, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 87.75 | - |
| Apr 23, 2024 | 90.00 | 91.16 | 90.00 | 91.16 | 88.39 | - |
| Apr 22, 2024 | 90.06 | 90.06 | 89.52 | 89.52 | 86.80 | - |
| Apr 19, 2024 | 88.72 | 89.80 | 88.72 | 89.80 | 87.07 | - |
| Apr 18, 2024 | 90.12 | 90.34 | 90.12 | 90.34 | 87.59 | - |
| Apr 17, 2024 | 90.06 | 90.14 | 90.06 | 90.14 | 87.40 | - |
| Apr 16, 2024 | 91.22 | 91.22 | 90.00 | 90.00 | 87.26 | 50 |
| Apr 15, 2024 | 93.22 | 94.52 | 93.16 | 93.16 | 90.33 | 212 |
| Apr 12, 2024 | 95.36 | 95.36 | 92.88 | 92.88 | 90.06 | - |
| Apr 11, 2024 | 94.56 | 95.24 | 93.06 | 95.24 | 92.34 | 107 |
| Apr 10, 2024 | 95.34 | 95.34 | 95.18 | 95.18 | 92.29 | - |
| Apr 9, 2024 | 93.88 | 94.24 | 93.88 | 94.24 | 91.37 | 25 |
| Apr 8, 2024 | 93.36 | 93.80 | 93.36 | 93.80 | 90.95 | - |
| Apr 5, 2024 | 93.06 | 93.26 | 93.06 | 93.26 | 90.42 | - |
| Apr 4, 2024 | 94.12 | 95.32 | 94.12 | 94.80 | 91.92 | 126 |
| Apr 3, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.03 | - |
| Apr 2, 2024 | 92.76 | 92.76 | 92.16 | 92.16 | 89.36 | 43 |
| Mar 28, 2024 | 94.18 | 94.18 | 92.46 | 92.46 | 89.65 | 10 |
| Mar 27, 2024 | 92.76 | 94.10 | 92.76 | 94.10 | 91.24 | 5 |
| Mar 26, 2024 | 92.38 | 93.12 | 92.38 | 93.12 | 90.29 | - |
| Mar 25, 2024 | 93.52 | 93.52 | 92.06 | 92.06 | 89.26 | - |
| Mar 22, 2024 | 93.26 | 93.50 | 93.26 | 93.50 | 90.66 | - |
| Mar 21, 2024 | 94.56 | 94.56 | 93.36 | 93.36 | 90.52 | 9 |
| Mar 20, 2024 | 92.42 | 93.62 | 92.42 | 93.62 | 90.77 | 105 |
| Mar 19, 2024 | 91.46 | 93.32 | 91.46 | 93.32 | 90.48 | - |
| Mar 18, 2024 | 89.04 | 92.06 | 89.04 | 92.06 | 89.26 | 33 |
| Mar 15, 2024 | 87.26 | 88.68 | 87.26 | 88.68 | 85.98 | 326 |
| Mar 14, 2024 | 86.32 | 87.92 | 86.32 | 87.92 | 85.25 | 66 |
| Mar 13, 2024 | 88.50 | 88.50 | 85.98 | 85.98 | 83.37 | 101 |
| Mar 12, 2024 | 79.18 | 89.78 | 78.92 | 89.78 | 87.05 | 436 |
| Mar 11, 2024 | 81.42 | 81.42 | 81.02 | 81.02 | 78.56 | - |
| Mar 8, 2024 | 82.90 | 82.90 | 82.10 | 82.10 | 79.60 | - |
| Mar 7, 2024 | 83.00 | 83.26 | 83.00 | 83.18 | 80.65 | 226 |
| Mar 6, 2024 | 83.36 | 83.52 | 83.36 | 83.52 | 80.98 | - |
| Mar 5, 2024 | 83.38 | 83.90 | 82.70 | 83.90 | 81.35 | 150 |
| Mar 4, 2024 | 85.74 | 85.82 | 83.92 | 83.92 | 81.37 | 32 |
| Mar 1, 2024 | 87.48 | 87.48 | 85.90 | 86.52 | 83.89 | 138 |
| Feb 29, 2024 | 85.36 | 87.76 | 85.36 | 86.70 | 84.06 | 212 |
| Feb 28, 2024 | 84.54 | 85.46 | 84.54 | 85.46 | 82.86 | 33 |
| Feb 27, 2024 | 82.14 | 84.24 | 82.14 | 84.24 | 81.68 | 200 |
| Feb 26, 2024 | 82.44 | 82.68 | 82.44 | 82.68 | 80.17 | 7 |
| Feb 23, 2024 | 82.18 | 82.58 | 82.18 | 82.58 | 80.07 | - |
| Feb 22, 2024 | 81.24 | 83.08 | 81.20 | 81.20 | 78.73 | 1 |
| Feb 21, 2024 | 79.62 | 80.60 | 79.62 | 80.60 | 78.15 | - |
| Feb 20, 2024 | 79.64 | 79.64 | 78.76 | 78.76 | 76.36 | 146 |
| Feb 19, 2024 | 80.12 | 80.12 | 79.62 | 79.62 | 77.20 | - |
| Feb 16, 2024 | 79.88 | 80.52 | 79.88 | 80.52 | 78.07 | - |
| Feb 15, 2024 | 79.32 | 79.40 | 79.02 | 79.02 | 76.62 | 11 |
| Feb 14, 2024 | 80.14 | 80.14 | 79.86 | 79.86 | 77.43 | - |
| Feb 13, 2024 | 80.64 | 81.72 | 80.64 | 81.72 | 79.23 | 150 |
| Feb 12, 2024 | 80.40 | 81.46 | 80.40 | 80.86 | 78.40 | 25 |
| Feb 9, 2024 | 81.36 | 81.50 | 80.32 | 80.32 | 77.88 | 426 |
| Feb 8, 2024 | 81.68 | 81.68 | 81.64 | 81.64 | 79.16 | - |
| Feb 7, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 78.73 | - |
| Feb 6, 2024 | 82.18 | 82.18 | 81.20 | 81.20 | 78.73 | - |
| Feb 5, 2024 | 82.30 | 82.30 | 82.22 | 82.22 | 79.72 | 126 |
| Feb 2, 2024 | 81.04 | 82.90 | 81.04 | 82.12 | 79.62 | 237 |
| Feb 1, 2024 | 79.40 | 79.50 | 78.82 | 78.82 | 76.42 | 143 |
| Jan 31, 2024 | 78.28 | 79.24 | 78.28 | 79.24 | 76.83 | 50 |
| Jan 30, 2024 | 77.68 | 77.68 | 77.46 | 77.68 | 75.32 | 327 |
| Jan 29, 2024 | 76.26 | 76.72 | 76.26 | 76.72 | 74.39 | - |
| Jan 26, 2024 | 74.56 | 76.96 | 74.56 | 76.50 | 74.17 | 103 |
| Jan 25, 2024 | 74.96 | 74.96 | 73.56 | 73.64 | 71.40 | 226 |
| Jan 24, 2024 | 75.80 | 76.12 | 75.20 | 75.20 | 72.91 | 10 |
| Jan 23, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.68 | - |
| Jan 22, 2024 | 73.66 | 73.70 | 73.50 | 73.70 | 71.46 | 165 |
| Jan 19, 2024 | 74.92 | 74.92 | 73.80 | 73.80 | 71.56 | 226 |
| Jan 18, 2024 | 75.12 | 75.12 | 74.82 | 74.82 | 72.54 | 200 |
| Jan 17, 2024 | 73.14 | 73.14 | 72.88 | 72.88 | 70.66 | 41 |
| Jan 16, 2024 | 72.60 | 73.72 | 72.60 | 73.72 | 71.48 | - |
| Jan 15, 2024 | 75.46 | 75.46 | 73.00 | 73.58 | 71.34 | 359 |
| Jan 12, 2024 | 76.72 | 76.72 | 75.00 | 75.00 | 72.72 | 165 |
| Jan 11, 2024 | 77.86 | 78.36 | 77.08 | 77.40 | 75.05 | 464 |
| Jan 10, 2024 | 77.34 | 78.56 | 77.34 | 78.56 | 76.17 | 10 |
| Jan 9, 2024 | 77.12 | 77.48 | 76.60 | 77.48 | 75.12 | 150 |
| Jan 8, 2024 | 76.90 | 77.04 | 76.68 | 77.04 | 74.70 | 144 |
| Jan 5, 2024 | 77.48 | 77.48 | 76.26 | 76.78 | 74.45 | 170 |
| Jan 4, 2024 | 78.52 | 78.52 | 78.14 | 78.14 | 75.76 | 113 |
| Jan 3, 2024 | 79.80 | 79.80 | 78.44 | 78.44 | 76.05 | - |
| Jan 2, 2024 | 80.20 | 80.96 | 79.70 | 80.10 | 77.66 | 340 |
| Dec 29, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 77.66 | - |
| Dec 28, 2023 | 80.24 | 80.24 | 79.96 | 79.96 | 77.53 | - |
| Dec 27, 2023 | 80.42 | 80.42 | 80.42 | 80.42 | 77.97 | 8 |
| Dec 22, 2023 | 78.72 | 80.50 | 78.72 | 80.50 | 78.05 | 217 |
| Dec 21, 2023 | 79.72 | 79.72 | 79.72 | 79.72 | 77.30 | - |
| Dec 20, 2023 | 80.46 | 80.46 | 80.46 | 80.46 | 78.01 | - |
| Dec 19, 2023 | 80.76 | 80.76 | 80.00 | 80.36 | 77.92 | 50 |
| Dec 18, 2023 | 80.94 | 80.94 | 80.00 | 80.68 | 78.23 | 40 |
| Dec 15, 2023 | 81.78 | 81.78 | 80.36 | 80.96 | 78.50 | 330 |
| Dec 14, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 80.13 | - |
| Dec 13, 2023 | 82.24 | 82.24 | 82.24 | 82.24 | 79.74 | 10 |
| Dec 12, 2023 | 82.80 | 82.80 | 81.94 | 81.94 | 79.45 | - |
| Dec 11, 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 80.63 | - |
| Dec 8, 2023 | 82.18 | 83.60 | 82.18 | 83.60 | 81.06 | 10 |
| Dec 7, 2023 | 83.32 | 83.32 | 82.24 | 82.24 | 79.74 | 8 |
| Dec 6, 2023 | 84.70 | 84.70 | 84.56 | 84.56 | 81.99 | - |
| Dec 5, 2023 | 83.30 | 83.30 | 83.30 | 83.30 | 80.77 | - |
| Dec 4, 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 81.23 | - |
| Dec 1, 2023 | 84.12 | 84.56 | 83.86 | 83.86 | 81.31 | 247 |
| Nov 30, 2023 | 84.66 | 84.66 | 84.10 | 84.10 | 81.54 | - |
| Nov 29, 2023 | 84.78 | 84.88 | 84.78 | 84.88 | 82.30 | - |
| Nov 28, 2023 | 83.96 | 84.20 | 83.96 | 84.20 | 81.64 | - |
| Nov 27, 2023 | 85.74 | 85.74 | 84.32 | 84.32 | 81.76 | 533 |
| Nov 24, 2023 | 83.70 | 84.44 | 83.70 | 84.44 | 81.87 | 100 |
| Nov 23, 2023 | 88.18 | 88.18 | 84.60 | 84.60 | 82.03 | - |
| Nov 22, 2023 | 89.76 | 89.76 | 88.26 | 88.26 | 85.58 | 335 |
| Nov 21, 2023 | 90.70 | 90.70 | 89.54 | 89.54 | 86.82 | 6 |
| Nov 20, 2023 | 90.52 | 90.74 | 90.52 | 90.74 | 87.98 | - |
| Nov 17, 2023 | 90.00 | 90.98 | 90.00 | 90.98 | 88.21 | - |
| Nov 16, 2023 | 90.48 | 90.48 | 90.04 | 90.04 | 87.30 | - |
| Nov 15, 2023 | 92.32 | 92.32 | 91.28 | 91.28 | 88.50 | 10 |
| Nov 14, 2023 | 89.04 | 91.96 | 89.04 | 91.96 | 89.16 | 94 |
| Nov 13, 2023 | 87.50 | 87.76 | 87.50 | 87.76 | 85.09 | - |
| Nov 10, 2023 | 87.34 | 87.38 | 87.34 | 87.38 | 84.72 | - |
| Nov 9, 2023 | 88.98 | 88.98 | 88.20 | 88.20 | 85.52 | - |
| Nov 8, 2023 | 89.30 | 89.30 | 89.24 | 89.24 | 86.53 | - |
| Nov 7, 2023 | 89.78 | 89.78 | 89.52 | 89.52 | 86.80 | - |
| Nov 6, 2023 | 90.52 | 90.52 | 90.44 | 90.44 | 87.69 | 10 |
| Nov 3, 2023 | 88.50 | 90.16 | 88.50 | 90.16 | 87.42 | 200 |
| Nov 2, 2023 | 82.68 | 86.72 | 82.68 | 86.72 | 84.08 | - |
| Nov 1, 2023 | 83.34 | 83.34 | 82.50 | 82.50 | 79.99 | 22 |
| Oct 31, 2023 | 83.36 | 83.36 | 82.48 | 82.48 | 79.97 | - |
| Oct 30, 2023 | 82.94 | 83.28 | 82.94 | 83.28 | 80.75 | - |