Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 760.65 | 759.10 | 762.90 | 758.00 | 31250 | 0.28% |
| 18 Dec 2025 | 758.55 | 756.20 | 760.20 | 755.90 | 48750 | 0.22% |
| 17 Dec 2025 | 756.85 | 756.00 | 760.00 | 755.00 | 25000 | 0.13% |
| 16 Dec 2025 | 755.85 | 756.30 | 758.85 | 754.00 | 48250 | 0.11% |
| 15 Dec 2025 | 755.00 | 750.00 | 757.00 | 750.00 | 23500 | 0.62% |
| 12 Dec 2025 | 750.35 | 747.00 | 752.50 | 745.00 | 20750 | 0.46% |
| 11 Dec 2025 | 746.90 | 747.00 | 753.00 | 745.00 | 24750 | 0.03% |
| 10 Dec 2025 | 746.70 | 743.00 | 748.00 | 737.00 | 24500 | 0.61% |
| 09 Dec 2025 | 742.20 | 748.35 | 752.95 | 739.00 | 29500 | -0.58% |
| 08 Dec 2025 | 746.50 | 743.00 | 750.00 | 742.10 | 28000 | 0.54% |
| 05 Dec 2025 | 742.50 | 739.25 | 744.70 | 738.00 | 40750 | 0.44% |
| 04 Dec 2025 | 739.25 | 737.00 | 741.90 | 736.00 | 21750 | 0.35% |
| 03 Dec 2025 | 736.65 | 737.00 | 739.00 | 733.50 | 29250 | 0.37% |
| 02 Dec 2025 | 733.90 | 735.25 | 739.75 | 733.05 | 23250 | -0.28% |
| 01 Dec 2025 | 735.95 | 733.50 | 744.50 | 731.95 | 37250 | 0.49% |
| 28 Nov 2025 | 732.35 | 733.00 | 738.70 | 729.05 | 46000 | -0.12% |
| 27 Nov 2025 | 733.25 | 732.00 | 736.95 | 731.00 | 24500 | 0.30% |
| 26 Nov 2025 | 731.05 | 732.00 | 736.50 | 726.00 | 32250 | 0.21% |
| 25 Nov 2025 | 729.55 | 734.00 | 739.75 | 725.50 | 25250 | -0.64% |
| 24 Nov 2025 | 734.25 | 735.95 | 739.75 | 729.05 | 24250 | 0.07% |
| 21 Nov 2025 | 733.75 | 736.00 | 737.00 | 727.00 | 44250 | -0.17% |
| 20 Nov 2025 | 735.00 | 730.00 | 738.00 | 730.00 | 20500 | 0.47% |
| 19 Nov 2025 | 731.55 | 728.40 | 734.95 | 727.40 | 26750 | 0.43% |
| 18 Nov 2025 | 728.40 | 725.00 | 734.50 | 725.00 | 37250 | 0.60% |
| 17 Nov 2025 | 724.05 | 716.75 | 729.00 | 716.75 | 40750 | 1.07% |
| 14 Nov 2025 | 716.35 | 710.00 | 719.90 | 710.00 | 36500 | 0.89% |
| 13 Nov 2025 | 710.00 | 702.05 | 716.90 | 702.05 | 17500 | 1.20% |
| 12 Nov 2025 | 701.60 | 690.00 | 705.00 | 690.00 | 44000 | 1.66% |
| 11 Nov 2025 | 690.15 | 686.30 | 694.90 | 684.50 | 35500 | 0.63% |
| 10 Nov 2025 | 685.85 | 682.50 | 694.90 | 682.50 | 30250 | 0.14% |
| 07 Nov 2025 | 684.90 | 686.45 | 699.00 | 679.00 | 31500 | -0.23% |
| 06 Nov 2025 | 686.45 | 686.00 | 695.00 | 685.00 | 32750 | 0.13% |
| 04 Nov 2025 | 685.55 | 685.30 | 697.90 | 679.00 | 55000 | 0.03% |
| 03 Nov 2025 | 685.35 | 674.00 | 718.00 | 674.00 | 28250 | 1.84% |
| 31 Oct 2025 | 673.00 | 657.25 | 673.95 | 657.25 | 28750 | 2.38% |
| 30 Oct 2025 | 657.35 | 647.00 | 658.90 | 646.05 | 32000 | 1.62% |
| 29 Oct 2025 | 646.85 | 644.00 | 647.90 | 642.00 | 28500 | 0.38% |
| 28 Oct 2025 | 644.40 | 643.05 | 654.00 | 640.00 | 25750 | 0.19% |
| 27 Oct 2025 | 643.15 | 643.50 | 647.70 | 642.00 | 24500 | -0.07% |
| 24 Oct 2025 | 643.60 | 641.55 | 645.00 | 640.25 | 21000 | 0.48% |
| 23 Oct 2025 | 640.55 | 642.00 | 647.90 | 639.00 | 27500 | -0.05% |
| 21 Oct 2025 | 640.90 | 634.00 | 643.95 | 634.00 | 21750 | 1.09% |
| 20 Oct 2025 | 634.00 | 625.90 | 634.95 | 625.00 | 21250 | 1.26% |
| 17 Oct 2025 | 626.10 | 624.55 | 628.25 | 610.00 | 56500 | 0.19% |
| 16 Oct 2025 | 624.90 | 622.00 | 625.00 | 621.20 | 15750 | 0.32% |
| 15 Oct 2025 | 622.90 | 619.30 | 623.95 | 617.05 | 41250 | 0.60% |
| 14 Oct 2025 | 619.20 | 613.00 | 619.50 | 613.00 | 25000 | 0.78% |
| 13 Oct 2025 | 614.40 | 608.00 | 614.50 | 608.00 | 28250 | 0.85% |
| 10 Oct 2025 | 609.20 | 604.50 | 609.90 | 603.80 | 24750 | 0.88% |
| 09 Oct 2025 | 603.90 | 599.80 | 604.80 | 596.90 | 40250 | 1.21% |
| 08 Oct 2025 | 596.70 | 596.90 | 600.00 | 596.00 | 27250 | -0.03% |
| 07 Oct 2025 | 596.90 | 596.50 | 598.90 | 593.00 | 23500 | 0.03% |
| 06 Oct 2025 | 596.75 | 593.70 | 599.50 | 588.50 | 105500 | 0.98% |
| 03 Oct 2025 | 590.95 | 590.00 | 597.80 | 588.00 | 35500 | 0.16% |
| 01 Oct 2025 | 590.00 | 593.25 | 596.80 | 588.00 | 16000 | 0.13% |
| 30 Sep 2025 | 589.25 | 596.60 | 596.60 | 586.00 | 45500 | -1.23% |
| 29 Sep 2025 | 596.60 | 597.50 | 601.00 | 587.05 | 22250 | -0.11% |
| 26 Sep 2025 | 597.25 | 595.40 | 609.95 | 593.00 | 47500 | 0.76% |
| 25 Sep 2025 | 592.75 | 598.95 | 600.00 | 591.50 | 28750 | -0.46% |
| 24 Sep 2025 | 595.50 | 610.00 | 610.00 | 593.00 | 25000 | -2.01% |
| 23 Sep 2025 | 607.70 | 670.00 | 670.00 | 604.00 | 62250 | 3.08% |
| 22 Sep 2025 | 589.55 | 593.80 | 593.80 | 577.00 | 32250 | 0.57% |
| 19 Sep 2025 | 586.20 | 586.95 | 589.90 | 582.50 | 17500 | 0.08% |
| 18 Sep 2025 | 585.75 | 587.00 | 589.50 | 584.00 | 9250 | -0.28% |
| 17 Sep 2025 | 587.40 | 591.00 | 593.90 | 585.00 | 30250 | -0.44% |
| 16 Sep 2025 | 590.00 | 593.95 | 594.90 | 589.00 | 8750 | -0.12% |
| 15 Sep 2025 | 590.70 | 594.95 | 595.00 | 589.00 | 20250 | -0.29% |
| 12 Sep 2025 | 592.40 | 592.00 | 593.00 | 590.00 | 18000 | 0.37% |
| 11 Sep 2025 | 590.20 | 596.95 | 596.95 | 587.00 | 17750 | -0.38% |
| 10 Sep 2025 | 592.45 | 594.55 | 594.95 | 590.00 | 17750 | -0.35% |
| 09 Sep 2025 | 594.55 | 596.45 | 596.50 | 588.00 | 27500 | 0.58% |
| 08 Sep 2025 | 591.15 | 596.00 | 597.50 | 588.00 | 27250 | -0.31% |
| 05 Sep 2025 | 593.00 | 597.00 | 597.00 | 590.55 | 18750 | 0.15% |
| 04 Sep 2025 | 592.10 | 598.40 | 598.40 | 589.00 | 19000 | 0.22% |
| 03 Sep 2025 | 590.80 | 599.70 | 599.70 | 589.00 | 32250 | -0.57% |
| 02 Sep 2025 | 594.20 | 603.40 | 603.40 | 592.00 | 32250 | -0.94% |
| 01 Sep 2025 | 599.85 | 603.80 | 603.80 | 594.50 | 26750 | 0.89% |
| 29 Aug 2025 | 594.55 | 590.95 | 594.95 | 589.00 | 34000 | 0.80% |
| 28 Aug 2025 | 589.85 | 590.00 | 593.75 | 585.90 | 49750 | 0.31% |
| 26 Aug 2025 | 588.00 | 594.00 | 594.00 | 585.50 | 31750 | -0.75% |
| 25 Aug 2025 | 592.45 | 596.75 | 599.95 | 591.00 | 11750 | -0.72% |
| 22 Aug 2025 | 596.75 | 600.90 | 600.90 | 593.00 | 18750 | -0.36% |
| 21 Aug 2025 | 598.90 | 598.00 | 602.40 | 594.00 | 24500 | 0.57% |
| 20 Aug 2025 | 595.50 | 600.95 | 600.95 | 594.00 | 27000 | -0.52% |
| 19 Aug 2025 | 598.60 | 598.40 | 599.90 | 595.05 | 25000 | -0.23% |
| 18 Aug 2025 | 600.00 | 601.00 | 605.00 | 597.00 | 24250 | -0.29% |
| 14 Aug 2025 | 601.75 | 598.95 | 602.85 | 597.00 | 30250 | 0.58% |
| 13 Aug 2025 | 598.30 | 599.50 | 599.50 | 593.95 | 32500 | 0.15% |
| 12 Aug 2025 | 597.40 | 601.35 | 601.35 | 594.00 | 15750 | 0.39% |
| 11 Aug 2025 | 595.05 | 601.95 | 601.95 | 594.00 | 23000 | 0.32% |
| 08 Aug 2025 | 593.15 | 600.85 | 600.85 | 592.00 | 93000 | -0.58% |
| 07 Aug 2025 | 596.60 | 602.00 | 602.00 | 595.00 | 14500 | -0.88% |
| 06 Aug 2025 | 601.90 | 605.50 | 605.50 | 598.00 | 9000 | -0.31% |
| 05 Aug 2025 | 603.80 | 607.00 | 607.00 | 601.00 | 18250 | 0.03% |
| 04 Aug 2025 | 603.60 | 604.50 | 608.80 | 601.00 | 15750 | -0.17% |
| 01 Aug 2025 | 604.65 | 601.25 | 605.00 | 598.00 | 46000 | 0.57% |
| 31 Jul 2025 | 601.25 | 600.95 | 603.95 | 598.00 | 20250 | -0.20% |
| 30 Jul 2025 | 602.45 | 601.95 | 606.00 | 600.00 | 18750 | 0.24% |
| 29 Jul 2025 | 601.00 | 600.95 | 605.50 | 595.10 | 59000 | -0.09% |
| 28 Jul 2025 | 601.55 | 596.05 | 603.00 | 596.05 | 25250 | 0.12% |
| 25 Jul 2025 | 600.85 | 598.00 | 603.45 | 594.55 | 21500 | 0.50% |
| 24 Jul 2025 | 597.85 | 605.90 | 608.80 | 597.00 | 43000 | -0.71% |
| 23 Jul 2025 | 602.10 | 598.50 | 603.00 | 593.00 | 18250 | 0.60% |
| 22 Jul 2025 | 598.50 | 597.75 | 599.75 | 591.00 | 28500 | 1.25% |
| 21 Jul 2025 | 591.10 | 585.00 | 597.95 | 585.00 | 45000 | -0.11% |
| 18 Jul 2025 | 591.75 | 589.50 | 593.95 | 585.05 | 29000 | 0.45% |
| 17 Jul 2025 | 589.10 | 591.95 | 591.95 | 586.00 | 10250 | 0.08% |
| 16 Jul 2025 | 588.60 | 589.95 | 592.95 | 586.00 | 28500 | 0.01% |
| 15 Jul 2025 | 588.55 | 590.00 | 590.00 | 585.50 | 12250 | 0.44% |
| 14 Jul 2025 | 586.00 | 590.55 | 595.50 | 584.10 | 36750 | -1.39% |
| 11 Jul 2025 | 594.25 | 592.50 | 597.95 | 588.90 | 22250 | 0.91% |
| 10 Jul 2025 | 588.90 | 584.80 | 589.10 | 582.00 | 144250 | 0.68% |
| 09 Jul 2025 | 584.90 | 591.00 | 591.00 | 581.00 | 26000 | 0.23% |
| 08 Jul 2025 | 583.55 | 570.00 | 585.00 | 570.00 | 52250 | 1.81% |
| 07 Jul 2025 | 573.20 | 570.00 | 574.50 | 569.00 | 22250 | -0.08% |
| 04 Jul 2025 | 573.65 | 570.50 | 574.95 | 562.00 | 47000 | -0.16% |
| 03 Jul 2025 | 574.55 | 574.15 | 575.90 | 571.00 | 24250 | 0.07% |
| 02 Jul 2025 | 574.15 | 574.75 | 574.95 | 570.00 | 15000 | 0.12% |
| 01 Jul 2025 | 573.45 | 570.00 | 574.75 | 562.00 | 15750 | -0.03% |
| 30 Jun 2025 | 573.60 | 575.00 | 575.00 | 568.00 | 11750 | 0.26% |
| 27 Jun 2025 | 572.10 | 566.05 | 573.90 | 565.00 | 14000 | 0.27% |
| 26 Jun 2025 | 570.55 | 569.50 | 574.50 | 565.50 | 16500 | 0.20% |
| 25 Jun 2025 | 569.40 | 566.50 | 575.00 | 564.00 | 12000 | 0.51% |
| 24 Jun 2025 | 566.50 | 568.00 | 570.95 | 561.00 | 34250 | 1.16% |
| 23 Jun 2025 | 560.00 | 560.00 | 560.00 | 557.00 | 6750 | 0.12% |
| 20 Jun 2025 | 559.35 | 566.80 | 566.80 | 556.00 | 10500 | -0.17% |
| 19 Jun 2025 | 560.30 | 561.75 | 564.95 | 560.00 | 5250 | -0.26% |
| 18 Jun 2025 | 561.75 | 561.50 | 562.50 | 556.05 | 18500 | 0.26% |
| 17 Jun 2025 | 560.30 | 563.50 | 564.90 | 557.20 | 12750 | 0.24% |
| 16 Jun 2025 | 558.95 | 560.00 | 564.95 | 553.00 | 17500 | 1.14% |
| 13 Jun 2025 | 552.65 | 557.50 | 559.50 | 539.95 | 176500 | -1.96% |
| 12 Jun 2025 | 563.70 | 564.35 | 566.75 | 555.00 | 23250 | -0.40% |
| 11 Jun 2025 | 565.95 | 567.50 | 574.00 | 564.00 | 17750 | -0.06% |
| 10 Jun 2025 | 566.30 | 568.90 | 568.90 | 563.05 | 13250 | -0.27% |
| 09 Jun 2025 | 567.85 | 564.90 | 570.00 | 564.90 | 15250 | 0.60% |
| 06 Jun 2025 | 564.45 | 561.00 | 565.80 | 559.00 | 12500 | 0.61% |
| 05 Jun 2025 | 561.00 | 558.50 | 563.00 | 556.00 | 18500 | 0.45% |
| 04 Jun 2025 | 558.50 | 573.50 | 573.50 | 551.00 | 20250 | 0.51% |
| 03 Jun 2025 | 555.65 | 559.00 | 560.00 | 550.00 | 18000 | 0.62% |
| 02 Jun 2025 | 552.20 | 565.00 | 566.85 | 549.00 | 46250 | -1.76% |
| 30 May 2025 | 562.10 | 573.50 | 573.50 | 555.00 | 12500 | -0.93% |
| 29 May 2025 | 567.40 | 568.00 | 579.00 | 563.00 | 47000 | 0.10% |
| 28 May 2025 | 566.85 | 579.30 | 583.80 | 564.00 | 44500 | -2.15% |
| 27 May 2025 | 579.30 | 582.60 | 587.00 | 577.00 | 39000 | -0.57% |
| 26 May 2025 | 582.60 | 583.00 | 617.95 | 565.00 | 65250 | 1.60% |
| 23 May 2025 | 573.40 | 577.00 | 577.00 | 568.00 | 24500 | 1.47% |
| 22 May 2025 | 565.10 | 561.00 | 567.00 | 534.95 | 322250 | -1.47% |
| 21 May 2025 | 573.55 | 590.00 | 595.45 | 570.00 | 35250 | -2.76% |
| 20 May 2025 | 589.80 | 619.00 | 619.00 | 580.50 | 34750 | 3.13% |
| 19 May 2025 | 571.90 | 574.95 | 578.95 | 570.10 | 12750 | 0.06% |
| 16 May 2025 | 571.55 | 579.40 | 579.40 | 565.05 | 22750 | -0.91% |
| 15 May 2025 | 576.80 | 579.95 | 579.95 | 566.00 | 21000 | 0.40% |
| 14 May 2025 | 574.50 | 581.00 | 581.00 | 563.50 | 11000 | 1.94% |
| 13 May 2025 | 563.55 | 571.00 | 579.90 | 558.00 | 32000 | 0.23% |
| 12 May 2025 | 562.25 | 575.95 | 585.00 | 551.00 | 26250 | 2.05% |
| 09 May 2025 | 550.95 | 553.00 | 553.00 | 548.05 | 19000 | -0.34% |
| 08 May 2025 | 552.85 | 558.05 | 558.05 | 552.50 | 50250 | -0.80% |
| 07 May 2025 | 557.30 | 556.00 | 567.00 | 555.00 | 28000 | -1.71% |
| 06 May 2025 | 567.00 | 564.95 | 577.00 | 563.00 | 12500 | 0.36% |
| 05 May 2025 | 564.95 | 563.00 | 569.50 | 553.00 | 8750 | 0.52% |
| 02 May 2025 | 562.00 | 565.00 | 565.00 | 550.00 | 14000 | 2.11% |
| 30 Apr 2025 | 550.40 | 557.50 | 564.00 | 550.00 | 3750 | -2.11% |
| 29 Apr 2025 | 562.25 | 569.45 | 569.45 | 555.00 | 4000 | -1.53% |
| 28 Apr 2025 | 571.00 | 551.00 | 579.00 | 551.00 | 1750 | 3.08% |
| 25 Apr 2025 | 553.95 | 569.50 | 569.50 | 545.00 | 4500 | -1.78% |
| 24 Apr 2025 | 564.00 | 574.80 | 574.80 | 556.70 | 17750 | 1.28% |
| 23 Apr 2025 | 556.85 | 552.00 | 564.00 | 545.50 | 23750 | 0.80% |
| 22 Apr 2025 | 552.45 | 545.00 | 553.00 | 543.00 | 27000 | 1.37% |
| 21 Apr 2025 | 545.00 | 543.50 | 553.30 | 539.20 | 19000 | 0.28% |
| 17 Apr 2025 | 543.50 | 542.00 | 547.40 | 537.00 | 18250 | 1.07% |
| 16 Apr 2025 | 537.75 | 559.50 | 559.50 | 525.30 | 26000 | -2.75% |
| 15 Apr 2025 | 552.95 | 544.45 | 559.75 | 544.45 | 12000 | 1.56% |
| 11 Apr 2025 | 544.45 | 550.00 | 559.00 | 540.00 | 14500 | -1.02% |
| 09 Apr 2025 | 550.05 | 550.00 | 555.00 | 550.00 | 1500 | 0.01% |
| 08 Apr 2025 | 550.00 | 536.05 | 558.00 | 536.05 | 3750 | 2.82% |
| 07 Apr 2025 | 534.90 | 555.00 | 555.00 | 530.00 | 24750 | -6.60% |
| 04 Apr 2025 | 572.70 | 575.00 | 582.50 | 570.05 | 27000 | -1.43% |
| 03 Apr 2025 | 581.00 | 584.55 | 584.95 | 578.00 | 19250 | -0.68% |
| 02 Apr 2025 | 585.00 | 580.00 | 587.00 | 576.10 | 16500 | 0.92% |
| 01 Apr 2025 | 579.65 | 598.50 | 598.50 | 574.00 | 22000 | -0.06% |
| 28 Mar 2025 | 580.00 | 594.00 | 594.00 | 578.00 | 21000 | -1.07% |
| 27 Mar 2025 | 586.30 | 575.70 | 606.00 | 575.70 | 41500 | 2.63% |
| 26 Mar 2025 | 571.25 | 570.10 | 579.50 | 566.00 | 47500 | 0.90% |
| 25 Mar 2025 | 566.15 | 574.00 | 574.00 | 547.00 | 60500 | 3.01% |
| 24 Mar 2025 | 549.60 | 548.50 | 559.00 | 543.00 | 69750 | 0.87% |
| 21 Mar 2025 | 544.85 | 540.00 | 549.90 | 537.50 | 25250 | 1.41% |
| 20 Mar 2025 | 537.25 | 542.00 | 545.00 | 534.00 | 21750 | -0.46% |
| 19 Mar 2025 | 539.75 | 540.00 | 553.95 | 534.00 | 47000 | -0.03% |
| 18 Mar 2025 | 539.90 | 547.00 | 549.95 | 537.00 | 23750 | -0.04% |
| 17 Mar 2025 | 540.10 | 551.00 | 551.00 | 538.10 | 28500 | -0.44% |
| 13 Mar 2025 | 542.50 | 559.00 | 559.90 | 542.00 | 22000 | -2.24% |
| 12 Mar 2025 | 554.95 | 559.80 | 559.80 | 543.80 | 84250 | 1.29% |
| 11 Mar 2025 | 547.90 | 569.00 | 569.00 | 545.00 | 91000 | -1.82% |
| 10 Mar 2025 | 558.05 | 559.10 | 562.50 | 548.00 | 37750 | -0.08% |
| 07 Mar 2025 | 558.50 | 553.20 | 564.00 | 548.00 | 73750 | 0.96% |
| 06 Mar 2025 | 553.20 | 550.00 | 568.60 | 548.10 | 72250 | 0.05% |
| 05 Mar 2025 | 552.95 | 560.00 | 560.00 | 549.00 | 5250 | 1.18% |
| 04 Mar 2025 | 546.50 | 540.00 | 554.00 | 539.00 | 24500 | -1.28% |
| 03 Mar 2025 | 553.60 | 565.00 | 575.00 | 540.00 | 25250 | -1.55% |
| 28 Feb 2025 | 562.30 | 574.00 | 585.00 | 557.00 | 18250 | -2.29% |
| 27 Feb 2025 | 575.50 | 584.05 | 587.80 | 575.00 | 27000 | -1.93% |
| 25 Feb 2025 | 586.80 | 590.10 | 598.50 | 577.20 | 24500 | -1.15% |
| 24 Feb 2025 | 593.65 | 602.50 | 602.50 | 586.00 | 9750 | -0.14% |
| 21 Feb 2025 | 594.50 | 601.00 | 609.50 | 587.00 | 14000 | -1.23% |
| 20 Feb 2025 | 601.90 | 592.00 | 604.90 | 586.00 | 8500 | 1.07% |
| 19 Feb 2025 | 595.50 | 602.00 | 604.00 | 590.00 | 4500 | -0.73% |
| 18 Feb 2025 | 599.90 | 613.00 | 613.00 | 590.00 | 6250 | -0.51% |
| 17 Feb 2025 | 603.00 | 607.95 | 610.00 | 600.00 | 6750 | -0.83% |
| 14 Feb 2025 | 608.05 | 607.60 | 618.50 | 606.50 | 27250 | 0.07% |
| 13 Feb 2025 | 607.60 | 614.00 | 614.00 | 600.00 | 4250 | 3.16% |
| 12 Feb 2025 | 589.00 | 608.70 | 608.70 | 580.00 | 24250 | -2.01% |
| 11 Feb 2025 | 601.10 | 607.00 | 609.00 | 591.05 | 16250 | -0.86% |
| 10 Feb 2025 | 606.30 | 611.00 | 611.00 | 606.00 | 7000 | -0.77% |
| 07 Feb 2025 | 611.00 | 607.00 | 611.00 | 605.05 | 1750 | 0.66% |
| 06 Feb 2025 | 607.00 | 610.20 | 610.20 | 605.00 | 3000 | 1.07% |
| 05 Feb 2025 | 600.60 | 605.20 | 611.10 | 596.00 | 28250 | -0.76% |
| 04 Feb 2025 | 605.20 | 606.00 | 610.00 | 603.00 | 30500 | 0.03% |
| 03 Feb 2025 | 605.00 | 606.00 | 608.00 | 596.60 | 9750 | -0.17% |
| 01 Feb 2025 | 606.00 | 614.00 | 616.00 | 591.10 | 34000 | -1.02% |
| 31 Jan 2025 | 612.25 | 628.00 | 628.00 | 608.85 | 33750 | -0.23% |
| 30 Jan 2025 | 613.65 | 610.00 | 619.00 | 608.00 | 22500 | 1.33% |
| 29 Jan 2025 | 605.60 | 595.00 | 610.00 | 591.00 | 28750 | 1.89% |
| 28 Jan 2025 | 594.35 | 607.05 | 607.05 | 580.10 | 25750 | -1.79% |
| 27 Jan 2025 | 605.20 | 619.00 | 620.00 | 603.00 | 16500 | -2.23% |
| 24 Jan 2025 | 619.00 | 624.00 | 630.00 | 619.00 | 6750 | -0.92% |
| 23 Jan 2025 | 624.75 | 616.00 | 624.75 | 616.00 | 6500 | 2.70% |
| 22 Jan 2025 | 608.30 | 611.00 | 629.00 | 608.10 | 3500 | -0.44% |
| 21 Jan 2025 | 611.00 | 620.00 | 620.00 | 609.00 | 24250 | -1.13% |
| 20 Jan 2025 | 618.00 | 625.00 | 634.50 | 615.00 | 26750 | -1.28% |
| 17 Jan 2025 | 626.00 | 630.00 | 630.00 | 624.25 | 7000 | 1.02% |
| 16 Jan 2025 | 619.65 | 626.00 | 626.00 | 617.50 | 19500 | 0.06% |
| 15 Jan 2025 | 619.25 | 633.00 | 633.00 | 617.00 | 9000 | -1.71% |
| 14 Jan 2025 | 630.00 | 625.00 | 633.00 | 620.00 | 7250 | 1.23% |
| 13 Jan 2025 | 622.35 | 632.50 | 632.50 | 612.00 | 113000 | -1.98% |
| 10 Jan 2025 | 634.90 | 633.10 | 636.70 | 630.00 | 34250 | 0.16% |
| 09 Jan 2025 | 633.90 | 641.00 | 641.00 | 632.00 | 114000 | -0.49% |
| 08 Jan 2025 | 637.00 | 635.95 | 639.00 | 633.00 | 42750 | 0.17% |
| 07 Jan 2025 | 635.95 | 634.15 | 643.50 | 632.20 | 18500 | 0.28% |
| 06 Jan 2025 | 634.15 | 637.00 | 637.40 | 615.00 | 18750 | -0.30% |
| 03 Jan 2025 | 636.05 | 635.00 | 639.50 | 631.00 | 6250 | 1.42% |
| 02 Jan 2025 | 627.15 | 630.00 | 631.65 | 624.00 | 8750 | -0.24% |
| 01 Jan 2025 | 628.65 | 626.00 | 633.50 | 626.00 | 13250 | 0.66% |
| 31 Dec 2024 | 624.50 | 625.00 | 625.50 | 614.00 | 27000 | 0.25% |
| 30 Dec 2024 | 622.95 | 631.40 | 632.00 | 620.50 | 45500 | -1.17% |
| 27 Dec 2024 | 630.35 | 636.00 | 640.00 | 630.00 | 17500 | -0.86% |
| 26 Dec 2024 | 635.85 | 626.00 | 638.80 | 626.00 | 25750 | 1.30% |
| 24 Dec 2024 | 627.70 | 632.00 | 634.50 | 626.00 | 63250 | -0.28% |
| 23 Dec 2024 | 629.45 | 632.00 | 641.00 | 627.00 | 11750 | 0.25% |
| 20 Dec 2024 | 627.90 | 639.75 | 639.75 | 620.20 | 38000 | -1.89% |
| 19 Dec 2024 | 640.00 | 646.00 | 646.00 | 635.00 | 12500 | -1.23% |
| 18 Dec 2024 | 648.00 | 655.00 | 655.00 | 643.00 | 22750 | 1.23% |
| 17 Dec 2024 | 640.10 | 645.00 | 645.00 | 636.00 | 5750 | -0.38% |
| 16 Dec 2024 | 642.55 | 647.60 | 650.00 | 642.00 | 6500 | -0.78% |
| 13 Dec 2024 | 647.60 | 650.00 | 650.00 | 642.00 | 6250 | -0.86% |
| 12 Dec 2024 | 653.25 | 653.00 | 653.50 | 640.05 | 5750 | 1.82% |
| 11 Dec 2024 | 641.55 | 655.00 | 664.00 | 636.00 | 23000 | -1.88% |
| 10 Dec 2024 | 653.85 | 652.65 | 664.00 | 649.95 | 19000 | 0.18% |
| 09 Dec 2024 | 652.65 | 654.00 | 657.80 | 647.50 | 9750 | -0.07% |
| 06 Dec 2024 | 653.10 | 654.25 | 658.90 | 651.00 | 7250 | 0.02% |
| 05 Dec 2024 | 653.00 | 659.00 | 659.00 | 650.00 | 6000 | -0.08% |
| 04 Dec 2024 | 653.50 | 654.00 | 660.00 | 650.00 | 47500 | -0.03% |
| 03 Dec 2024 | 653.70 | 663.50 | 663.50 | 651.00 | 8750 | 0.39% |
| 02 Dec 2024 | 651.15 | 659.00 | 659.95 | 646.00 | 23000 | -1.03% |
| 29 Nov 2024 | 657.95 | 665.00 | 665.00 | 655.00 | 33250 | 0.63% |
| 28 Nov 2024 | 653.85 | 653.95 | 670.00 | 647.50 | 33750 | 2.11% |
| 27 Nov 2024 | 640.35 | 650.00 | 650.00 | 635.00 | 31500 | 0.53% |
| 26 Nov 2024 | 636.95 | 629.95 | 638.00 | 627.00 | 17250 | 2.55% |
| 25 Nov 2024 | 621.10 | 616.00 | 624.00 | 614.00 | 21250 | 1.28% |
| 22 Nov 2024 | 613.25 | 607.95 | 618.50 | 602.50 | 16250 | 1.80% |
| 21 Nov 2024 | 602.40 | 602.55 | 607.45 | 598.00 | 13000 | 0.32% |
| 19 Nov 2024 | 600.45 | 611.90 | 611.90 | 597.00 | 46500 | 0.65% |
| 18 Nov 2024 | 596.55 | 615.00 | 615.00 | 592.00 | 35000 | -0.91% |
| 14 Nov 2024 | 602.05 | 605.00 | 615.95 | 578.00 | 41250 | 0.17% |
| 13 Nov 2024 | 601.00 | 610.00 | 632.00 | 575.00 | 81500 | -0.19% |
| 12 Nov 2024 | 602.15 | 609.00 | 609.00 | 598.00 | 80750 | 0.74% |
| 11 Nov 2024 | 597.75 | 583.50 | 600.00 | 579.00 | 116250 | 4.73% |
| 08 Nov 2024 | 570.75 | 568.00 | 582.00 | 566.00 | 102250 | 2.17% |
| 07 Nov 2024 | 558.65 | 550.00 | 564.90 | 550.00 | 97000 | 1.04% |
| 06 Nov 2024 | 552.90 | 550.00 | 555.00 | 549.00 | 49500 | 2.17% |
| 05 Nov 2024 | 541.15 | 548.00 | 550.00 | 534.00 | 47000 | -0.64% |
| 04 Nov 2024 | 544.65 | 545.00 | 552.90 | 540.00 | 45000 | 0.22% |
| 01 Nov 2024 | 543.45 | 543.55 | 550.00 | 540.00 | 17000 | -0.02% |
| 31 Oct 2024 | 543.55 | 528.00 | 551.00 | 528.00 | 81500 | 4.21% |
| 30 Oct 2024 | 521.60 | 517.50 | 522.45 | 514.50 | 37500 | 1.68% |
| 29 Oct 2024 | 513.00 | 519.50 | 519.50 | 510.00 | 39500 | 0.78% |
| 28 Oct 2024 | 509.05 | 519.00 | 519.00 | 507.00 | 73000 | 0.05% |
| 25 Oct 2024 | 508.80 | 510.00 | 514.00 | 502.00 | 47000 | -0.07% |
| 24 Oct 2024 | 509.15 | 519.90 | 520.00 | 503.00 | 42000 | -0.75% |
| 23 Oct 2024 | 513.00 | 507.00 | 514.70 | 505.00 | 43500 | 2.34% |
| 22 Oct 2024 | 501.25 | 517.00 | 520.00 | 490.00 | 56500 | -3.35% |
| 21 Oct 2024 | 518.65 | 535.00 | 535.00 | 512.90 | 48500 | 0.69% |
| 18 Oct 2024 | 515.10 | 516.00 | 520.00 | 511.00 | 69500 | -0.16% |
| 17 Oct 2024 | 515.90 | 524.50 | 525.00 | 514.00 | 55000 | -0.79% |
| 16 Oct 2024 | 520.00 | 526.00 | 526.00 | 514.00 | 45000 | -0.50% |
| 15 Oct 2024 | 522.60 | 525.00 | 527.00 | 521.00 | 71000 | 0.20% |
| 14 Oct 2024 | 521.55 | 529.00 | 529.05 | 517.55 | 45000 | -0.80% |
| 11 Oct 2024 | 525.75 | 520.00 | 530.50 | 520.00 | 57500 | 0.53% |
| 10 Oct 2024 | 523.00 | 534.00 | 534.00 | 520.10 | 44000 | -0.17% |
| 09 Oct 2024 | 523.90 | 529.50 | 529.90 | 520.00 | 66000 | -0.61% |
| 08 Oct 2024 | 527.10 | 512.50 | 530.00 | 512.50 | 37500 | 3.10% |
| 07 Oct 2024 | 511.25 | 530.00 | 530.00 | 502.80 | 34500 | -3.53% |
| 04 Oct 2024 | 529.95 | 528.00 | 538.50 | 523.00 | 71500 | 0.66% |
| 03 Oct 2024 | 526.50 | 537.00 | 537.00 | 524.00 | 48500 | -2.16% |
| 01 Oct 2024 | 538.10 | 523.00 | 539.00 | 522.00 | 118500 | 3.08% |
| 30 Sep 2024 | 522.00 | 534.00 | 534.50 | 518.00 | 92500 | -0.29% |
| 27 Sep 2024 | 523.50 | 530.00 | 533.75 | 518.60 | 104500 | -0.07% |
| 26 Sep 2024 | 523.85 | 522.00 | 528.00 | 518.00 | 64500 | -0.89% |
| 25 Sep 2024 | 528.55 | 533.00 | 534.00 | 524.00 | 70500 | 1.31% |
| 24 Sep 2024 | 521.70 | 530.00 | 532.00 | 515.20 | 87500 | -1.76% |
| 23 Sep 2024 | 531.05 | 535.00 | 549.80 | 530.00 | 74000 | 0.29% |
| 20 Sep 2024 | 529.50 | 531.00 | 533.10 | 520.75 | 52000 | 0.40% |
| 19 Sep 2024 | 527.40 | 540.00 | 540.00 | 522.10 | 53000 | -0.74% |
| 18 Sep 2024 | 531.35 | 540.00 | 544.50 | 530.00 | 63000 | -1.60% |
| 17 Sep 2024 | 540.00 | 545.00 | 545.00 | 530.00 | 48500 | -0.70% |
| 16 Sep 2024 | 543.80 | 528.20 | 559.00 | 528.20 | 80000 | 2.95% |
| 13 Sep 2024 | 528.20 | 522.10 | 534.00 | 512.00 | 168000 | 1.17% |
| 12 Sep 2024 | 522.10 | 511.10 | 525.00 | 510.10 | 82500 | 2.44% |
| 11 Sep 2024 | 509.65 | 515.00 | 515.00 | 509.00 | 62000 | -0.26% |
| 10 Sep 2024 | 511.00 | 510.00 | 514.00 | 503.00 | 77500 | 0.97% |
| 09 Sep 2024 | 506.10 | 509.80 | 513.95 | 502.80 | 55500 | 1.91% |
| 06 Sep 2024 | 496.60 | 474.00 | 514.70 | 469.90 | 192500 | 5.50% |
| 05 Sep 2024 | 470.70 | 511.00 | 525.00 | 411.00 | 296000 | -7.73% |
| 04 Sep 2024 | 510.15 | 501.30 | 524.00 | 501.25 | 71000 | 2.80% |
| 03 Sep 2024 | 496.25 | 504.00 | 509.00 | 488.00 | 59500 | -0.90% |
| 02 Sep 2024 | 500.75 | 515.00 | 521.00 | 500.00 | 50000 | -3.13% |
| 30 Aug 2024 | 516.95 | 532.25 | 532.25 | 512.00 | 50500 | -1.52% |
| 29 Aug 2024 | 524.95 | 526.55 | 528.70 | 522.05 | 36500 | -0.30% |
| 28 Aug 2024 | 526.55 | 527.00 | 531.70 | 523.00 | 95500 | -1.04% |
| 27 Aug 2024 | 532.10 | 531.95 | 538.00 | 515.00 | 53000 | 0.61% |
| 26 Aug 2024 | 528.90 | 540.40 | 540.40 | 524.00 | 41500 | -1.39% |
| 23 Aug 2024 | 536.35 | 550.00 | 550.00 | 530.05 | 49500 | -0.65% |
| 22 Aug 2024 | 539.85 | 539.90 | 545.00 | 536.00 | 67500 | 1.61% |
| 21 Aug 2024 | 531.30 | 535.00 | 537.00 | 527.00 | 54000 | 0.86% |
| 20 Aug 2024 | 526.75 | 530.00 | 542.00 | 519.00 | 62000 | 1.10% |
| 19 Aug 2024 | 521.00 | 497.00 | 524.50 | 497.00 | 68000 | 4.70% |
| 16 Aug 2024 | 497.60 | 490.55 | 503.00 | 485.00 | 50000 | 1.44% |
| 14 Aug 2024 | 490.55 | 506.90 | 506.90 | 490.00 | 39500 | 0.11% |
| 13 Aug 2024 | 490.00 | 501.00 | 509.80 | 486.20 | 62000 | -1.58% |
| 12 Aug 2024 | 497.85 | 523.15 | 535.00 | 491.00 | 119500 | 4.68% |
| 09 Aug 2024 | 475.60 | 457.00 | 479.95 | 452.00 | 74500 | 4.99% |
| 08 Aug 2024 | 453.00 | 453.00 | 453.00 | 447.05 | 62500 | 1.54% |
| 07 Aug 2024 | 446.15 | 455.00 | 455.00 | 440.00 | 44500 | -0.28% |
| 06 Aug 2024 | 447.40 | 453.40 | 454.50 | 442.00 | 30500 | 0.30% |
| 05 Aug 2024 | 446.05 | 451.25 | 451.25 | 443.00 | 27000 | -2.79% |
| 02 Aug 2024 | 458.85 | 466.00 | 466.00 | 452.20 | 31000 | -0.86% |
| 01 Aug 2024 | 462.85 | 468.00 | 468.00 | 456.60 | 31500 | 0.64% |
| 31 Jul 2024 | 459.90 | 465.00 | 465.00 | 440.00 | 54500 | -0.04% |
| 30 Jul 2024 | 460.10 | 462.00 | 464.00 | 456.20 | 31000 | 0.71% |
| 29 Jul 2024 | 456.85 | 470.05 | 471.60 | 451.00 | 60000 | -1.72% |
| 26 Jul 2024 | 464.85 | 466.05 | 469.50 | 458.00 | 58500 | -0.34% |
| 25 Jul 2024 | 466.45 | 469.00 | 472.75 | 462.50 | 47500 | 0.54% |
| 24 Jul 2024 | 463.95 | 457.00 | 469.00 | 457.00 | 91000 | 1.94% |
| 23 Jul 2024 | 455.10 | 451.95 | 456.45 | 445.00 | 39500 | 1.09% |
| 22 Jul 2024 | 450.20 | 452.00 | 452.90 | 446.00 | 28000 | 0.79% |
| 19 Jul 2024 | 446.65 | 453.00 | 453.85 | 445.50 | 13000 | -1.40% |
| 18 Jul 2024 | 453.00 | 456.00 | 457.00 | 444.00 | 38500 | -0.14% |
| 16 Jul 2024 | 453.65 | 454.00 | 456.00 | 448.00 | 60000 | -0.08% |
| 15 Jul 2024 | 454.00 | 445.00 | 457.00 | 445.00 | 36500 | 2.67% |
| 12 Jul 2024 | 442.20 | 443.95 | 448.00 | 440.00 | 38000 | -0.41% |
| 11 Jul 2024 | 444.00 | 440.10 | 452.00 | 433.00 | 70500 | 0.73% |
| 10 Jul 2024 | 440.80 | 444.00 | 452.00 | 434.00 | 69000 | 0.99% |
| 09 Jul 2024 | 436.50 | 431.00 | 438.70 | 426.00 | 41000 | 3.17% |
| 08 Jul 2024 | 423.10 | 417.00 | 424.80 | 415.00 | 35500 | 1.46% |
| 05 Jul 2024 | 417.00 | 413.95 | 419.00 | 412.00 | 40500 | 1.96% |
| 04 Jul 2024 | 409.00 | 410.00 | 414.85 | 401.00 | 57000 | -1.41% |
| 03 Jul 2024 | 414.85 | 412.00 | 414.85 | 405.00 | 64500 | 1.62% |
| 02 Jul 2024 | 408.25 | 402.00 | 412.00 | 399.00 | 42500 | 1.44% |
| 01 Jul 2024 | 402.45 | 407.00 | 408.00 | 402.00 | 34500 | 0.11% |
| 28 Jun 2024 | 402.00 | 404.00 | 407.00 | 400.05 | 46500 | -0.31% |
| 27 Jun 2024 | 403.25 | 410.00 | 416.95 | 402.80 | 44500 | -1.41% |
| 26 Jun 2024 | 409.00 | 413.45 | 413.45 | 409.00 | 33500 | 1.30% |
| 25 Jun 2024 | 403.75 | 411.15 | 411.25 | 402.00 | 36000 | -1.76% |
| 24 Jun 2024 | 411.00 | 414.50 | 414.50 | 408.00 | 28500 | -1.00% |
| 21 Jun 2024 | 415.15 | 415.50 | 416.00 | 411.50 | 30500 | 0.04% |
| 20 Jun 2024 | 415.00 | 414.00 | 418.00 | 410.00 | 37000 | 0.29% |
| 19 Jun 2024 | 413.80 | 418.00 | 421.00 | 411.00 | 36500 | 0.01% |
| 18 Jun 2024 | 413.75 | 413.20 | 415.00 | 412.00 | 33000 | -0.30% |
| 14 Jun 2024 | 415.00 | 413.60 | 420.00 | 413.40 | 33500 | 0.00% |
| 13 Jun 2024 | 415.00 | 416.10 | 424.50 | 412.00 | 57500 | -0.26% |
| 12 Jun 2024 | 416.10 | 413.00 | 417.50 | 412.00 | 25500 | 0.88% |
| 11 Jun 2024 | 412.45 | 418.00 | 419.00 | 412.30 | 36000 | -0.07% |
| 10 Jun 2024 | 412.75 | 417.00 | 420.50 | 409.25 | 55000 | -0.88% |
| 07 Jun 2024 | 416.40 | 416.50 | 416.50 | 410.05 | 36500 | 0.70% |
| 06 Jun 2024 | 413.50 | 409.80 | 416.00 | 407.05 | 32500 | 1.10% |
| 05 Jun 2024 | 409.00 | 410.50 | 410.50 | 397.10 | 48000 | 1.97% |
| 04 Jun 2024 | 401.10 | 412.00 | 412.00 | 400.00 | 41000 | -2.10% |
| 03 Jun 2024 | 409.70 | 412.00 | 418.00 | 408.00 | 58000 | -0.46% |
| 31 May 2024 | 411.60 | 415.00 | 417.00 | 407.20 | 6500 | 0.30% |
| 30 May 2024 | 410.35 | 420.00 | 420.00 | 408.10 | 7000 | -0.40% |
| 29 May 2024 | 412.00 | 417.00 | 417.00 | 409.00 | 5500 | 0.00% |
| 28 May 2024 | 412.00 | 411.00 | 417.00 | 408.05 | 11500 | 0.29% |
| 27 May 2024 | 410.80 | 412.00 | 412.00 | 407.00 | 23000 | 0.20% |
| 24 May 2024 | 410.00 | 410.00 | 414.70 | 405.00 | 37500 | 0.74% |
| 23 May 2024 | 407.00 | 416.00 | 416.00 | 406.00 | 50000 | -0.38% |
| 22 May 2024 | 408.55 | 415.00 | 424.50 | 401.05 | 15500 | -0.10% |
| 21 May 2024 | 408.95 | 407.00 | 417.95 | 402.00 | 24500 | 0.60% |
| 18 May 2024 | 406.50 | 398.00 | 417.90 | 390.00 | 29000 | 2.14% |
| 17 May 2024 | 398.00 | 401.00 | 414.80 | 387.00 | 53000 | -0.75% |
| 16 May 2024 | 401.00 | 386.05 | 405.00 | 386.05 | 12500 | 3.87% |
| 15 May 2024 | 386.05 | 373.00 | 390.00 | 372.00 | 33500 | 2.95% |
| 14 May 2024 | 375.00 | 375.00 | 380.00 | 375.00 | 5500 | 1.26% |
| 13 May 2024 | 370.35 | 369.00 | 375.00 | 366.00 | 6000 | -1.35% |
| 10 May 2024 | 375.40 | 374.00 | 380.00 | 373.00 | 26000 | 2.51% |
| 09 May 2024 | 366.20 | 367.90 | 380.00 | 366.00 | 187000 | -0.46% |
| 08 May 2024 | 367.90 | 352.00 | 374.00 | 343.50 | 41000 | 5.69% |
| 07 May 2024 | 348.10 | 346.00 | 350.00 | 342.10 | 34500 | -0.26% |
| 06 May 2024 | 349.00 | 347.75 | 349.00 | 346.00 | 5500 | 0.36% |
| 03 May 2024 | 347.75 | 345.35 | 357.00 | 335.05 | 66000 | 0.69% |
| 02 May 2024 | 345.35 | 349.00 | 357.00 | 342.00 | 187500 | 1.20% |
| 30 Apr 2024 | 341.25 | 339.00 | 349.00 | 338.05 | 39500 | 0.86% |
| 29 Apr 2024 | 338.35 | 342.00 | 350.00 | 337.00 | 11000 | -0.72% |
| 26 Apr 2024 | 340.80 | 348.00 | 348.00 | 340.25 | 2500 | 0.75% |
| 25 Apr 2024 | 338.25 | 346.00 | 347.80 | 335.00 | 13000 | -1.96% |
| 24 Apr 2024 | 345.00 | 335.00 | 345.00 | 335.00 | 8000 | 1.83% |
| 23 Apr 2024 | 338.80 | 345.00 | 345.00 | 310.50 | 20500 | -0.89% |
| 22 Apr 2024 | 341.85 | 343.00 | 343.00 | 335.00 | 5500 | 3.43% |
| 19 Apr 2024 | 330.50 | 335.00 | 338.10 | 330.00 | 7000 | -1.64% |
| 18 Apr 2024 | 336.00 | 339.00 | 344.00 | 336.00 | 136000 | 0.90% |
| 16 Apr 2024 | 333.00 | 333.00 | 335.00 | 330.00 | 14500 | 0.06% |
| 15 Apr 2024 | 332.80 | 333.00 | 333.00 | 322.05 | 43500 | 1.46% |
| 12 Apr 2024 | 328.00 | 327.00 | 329.00 | 314.00 | 111000 | 2.24% |
| 10 Apr 2024 | 320.80 | 323.50 | 323.50 | 315.00 | 31000 | 1.84% |
| 09 Apr 2024 | 315.00 | 320.65 | 324.50 | 315.00 | 6000 | -1.76% |
| 08 Apr 2024 | 320.65 | 318.00 | 321.00 | 316.00 | 32000 | 1.15% |
| 05 Apr 2024 | 317.00 | 321.00 | 321.00 | 311.00 | 27000 | 2.23% |
| 04 Apr 2024 | 310.10 | 320.00 | 320.00 | 308.50 | 8000 | -0.29% |
| 03 Apr 2024 | 311.00 | 306.40 | 319.00 | 300.00 | 22500 | 1.24% |
| 02 Apr 2024 | 307.20 | 312.00 | 317.50 | 306.00 | 34000 | -1.25% |
| 01 Apr 2024 | 311.10 | 309.20 | 318.90 | 306.80 | 32500 | 1.97% |
| 28 Mar 2024 | 305.10 | 307.95 | 316.90 | 295.10 | 36500 | -0.21% |
| 27 Mar 2024 | 305.75 | 291.10 | 308.35 | 291.10 | 35500 | 1.75% |
| 26 Mar 2024 | 300.50 | 309.50 | 311.75 | 300.00 | 34000 | -2.18% |
| 22 Mar 2024 | 307.20 | 310.00 | 313.95 | 304.80 | 33500 | -0.24% |
| 21 Mar 2024 | 307.95 | 325.00 | 325.00 | 304.00 | 85000 | -0.47% |
| 20 Mar 2024 | 309.40 | 325.00 | 336.40 | 305.80 | 53000 | -4.77% |
| 19 Mar 2024 | 324.90 | 321.00 | 328.90 | 302.55 | 41000 | 2.56% |
| 18 Mar 2024 | 316.80 | 320.00 | 321.00 | 298.50 | 33500 | 3.55% |
| 15 Mar 2024 | 305.95 | 320.50 | 320.50 | 305.00 | 38500 | -0.47% |
| 14 Mar 2024 | 307.40 | 304.95 | 312.95 | 282.00 | 36000 | 1.23% |
| 13 Mar 2024 | 303.65 | 334.00 | 334.00 | 290.00 | 59500 | -7.52% |
| 12 Mar 2024 | 328.35 | 332.50 | 333.95 | 318.25 | 32500 | -1.19% |
| 11 Mar 2024 | 332.30 | 328.95 | 338.00 | 320.05 | 55000 | 4.23% |
| 07 Mar 2024 | 318.80 | 322.40 | 322.95 | 317.00 | 31500 | 0.44% |
| 06 Mar 2024 | 317.40 | 320.00 | 323.90 | 312.10 | 43500 | -0.50% |
| 05 Mar 2024 | 319.00 | 317.00 | 327.00 | 307.80 | 44500 | 3.77% |
| 04 Mar 2024 | 307.40 | 315.00 | 315.00 | 305.00 | 34500 | -3.18% |
| 02 Mar 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 500 | 1.67% |
| 01 Mar 2024 | 312.30 | 317.00 | 317.00 | 302.00 | 30500 | 0.79% |
| 29 Feb 2024 | 309.85 | 315.00 | 317.00 | 306.05 | 58500 | -3.01% |
| 28 Feb 2024 | 319.45 | 325.00 | 328.00 | 309.00 | 69500 | -0.11% |
| 27 Feb 2024 | 319.80 | 321.00 | 324.00 | 314.55 | 31500 | -0.30% |
| 26 Feb 2024 | 320.75 | 318.00 | 329.00 | 313.25 | 30500 | -1.44% |
| 23 Feb 2024 | 325.45 | 328.00 | 333.95 | 318.00 | 36000 | -0.44% |
| 22 Feb 2024 | 326.90 | 320.00 | 329.95 | 310.25 | 37000 | 0.58% |
| 21 Feb 2024 | 325.00 | 327.50 | 327.50 | 318.00 | 29500 | -0.23% |
| 20 Feb 2024 | 325.75 | 336.00 | 337.00 | 323.05 | 33500 | -2.63% |
| 19 Feb 2024 | 334.55 | 335.00 | 340.00 | 332.00 | 30000 | -0.84% |
| 16 Feb 2024 | 337.40 | 335.80 | 344.95 | 332.25 | 44000 | 0.63% |
| 15 Feb 2024 | 335.30 | 321.00 | 338.00 | 321.00 | 40500 | 5.01% |
| 14 Feb 2024 | 319.30 | 320.00 | 326.00 | 313.75 | 33500 | 0.55% |
| 13 Feb 2024 | 317.55 | 320.00 | 321.00 | 312.05 | 34000 | 2.12% |
| 12 Feb 2024 | 310.95 | 322.00 | 333.00 | 310.00 | 39000 | -2.43% |
| 09 Feb 2024 | 318.70 | 321.15 | 334.00 | 318.00 | 32000 | -4.39% |
| 08 Feb 2024 | 333.35 | 337.50 | 340.20 | 321.20 | 37000 | -0.49% |
| 07 Feb 2024 | 335.00 | 335.00 | 341.70 | 321.00 | 29000 | -0.49% |
| 06 Feb 2024 | 336.65 | 340.00 | 341.00 | 325.00 | 31000 | -1.42% |
| 05 Feb 2024 | 341.50 | 339.95 | 344.00 | 333.15 | 43500 | 0.15% |
| 02 Feb 2024 | 341.00 | 347.90 | 347.90 | 334.00 | 33500 | -0.57% |
| 01 Feb 2024 | 342.95 | 352.00 | 352.00 | 335.10 | 35000 | 0.45% |
| 31 Jan 2024 | 341.40 | 352.50 | 352.50 | 334.50 | 38500 | 0.43% |
| 30 Jan 2024 | 339.95 | 362.00 | 362.00 | 335.60 | 54000 | 0.62% |
| 29 Jan 2024 | 337.85 | 340.00 | 341.00 | 325.00 | 46500 | 5.74% |
| 25 Jan 2024 | 319.50 | 325.00 | 336.70 | 318.00 | 49500 | -2.35% |
| 24 Jan 2024 | 327.20 | 312.60 | 336.00 | 305.00 | 36500 | 4.69% |
| 23 Jan 2024 | 312.55 | 328.50 | 334.50 | 311.00 | 39000 | -4.42% |
| 20 Jan 2024 | 327.00 | 337.95 | 337.95 | 321.10 | 29000 | -0.85% |
| 19 Jan 2024 | 329.80 | 345.00 | 349.95 | 325.00 | 51500 | -2.93% |
| 18 Jan 2024 | 339.75 | 331.00 | 344.60 | 323.30 | 57000 | 2.52% |
| 17 Jan 2024 | 331.40 | 320.00 | 345.00 | 313.00 | 74500 | 3.55% |
| 16 Jan 2024 | 320.05 | 323.00 | 330.75 | 312.65 | 51000 | -1.13% |
| 15 Jan 2024 | 323.70 | 297.00 | 329.50 | 297.00 | 106000 | 8.93% |
| 12 Jan 2024 | 297.15 | 299.00 | 299.00 | 280.35 | 56500 | 5.35% |
| 11 Jan 2024 | 282.05 | 278.90 | 284.00 | 274.00 | 50000 | 3.56% |
| 10 Jan 2024 | 272.35 | 275.00 | 278.50 | 272.00 | 57500 | -1.52% |
| 09 Jan 2024 | 276.55 | 277.00 | 278.00 | 275.50 | 35500 | -0.79% |
| 08 Jan 2024 | 278.75 | 281.70 | 281.70 | 276.20 | 37500 | -0.09% |
| 05 Jan 2024 | 279.00 | 278.60 | 279.40 | 274.10 | 39000 | 0.74% |
| 04 Jan 2024 | 276.95 | 278.00 | 278.75 | 274.00 | 33500 | 0.54% |
| 03 Jan 2024 | 275.45 | 275.00 | 281.00 | 270.10 | 38500 | 0.25% |
| 02 Jan 2024 | 274.75 | 278.65 | 278.65 | 272.50 | 35500 | 1.42% |
| 01 Jan 2024 | 270.90 | 276.50 | 282.00 | 263.00 | 54000 | -1.85% |
| 29 Dec 2023 | 276.00 | 273.10 | 285.00 | 272.50 | 35500 | 1.56% |
| 28 Dec 2023 | 271.75 | 266.15 | 273.10 | 266.10 | 44000 | 0.83% |
| 27 Dec 2023 | 269.50 | 273.00 | 274.00 | 269.45 | 35000 | -1.64% |
| 26 Dec 2023 | 274.00 | 274.90 | 276.25 | 273.00 | 33500 | 0.31% |
| 22 Dec 2023 | 273.15 | 275.00 | 275.00 | 271.10 | 37500 | -0.04% |
| 21 Dec 2023 | 273.25 | 284.95 | 284.95 | 266.50 | 39000 | 2.19% |
| 20 Dec 2023 | 267.40 | 274.75 | 275.50 | 265.00 | 44500 | -2.28% |
| 19 Dec 2023 | 273.65 | 275.70 | 279.95 | 272.00 | 39000 | 0.44% |
| 18 Dec 2023 | 272.45 | 283.00 | 286.00 | 270.75 | 15000 | -1.09% |
| 15 Dec 2023 | 275.45 | 284.95 | 284.95 | 270.10 | 8500 | -0.74% |
| 14 Dec 2023 | 277.50 | 272.00 | 277.50 | 271.00 | 8500 | 1.30% |
| 13 Dec 2023 | 273.95 | 280.00 | 280.00 | 270.00 | 8500 | -2.16% |
| 12 Dec 2023 | 280.00 | 280.00 | 284.90 | 278.00 | 7500 | 1.08% |
| 11 Dec 2023 | 277.00 | 286.95 | 286.95 | 276.75 | 8000 | -2.12% |
| 08 Dec 2023 | 283.00 | 283.05 | 284.00 | 281.50 | 8000 | 0.14% |
| 07 Dec 2023 | 282.60 | 284.95 | 286.25 | 282.10 | 9500 | -0.63% |
| 06 Dec 2023 | 284.40 | 284.00 | 287.50 | 280.20 | 8500 | -0.56% |
| 05 Dec 2023 | 286.00 | 288.00 | 304.00 | 280.00 | 23000 | 1.42% |
| 04 Dec 2023 | 282.00 | 285.95 | 285.95 | 278.00 | 9500 | 0.77% |
| 01 Dec 2023 | 279.85 | 282.00 | 286.00 | 272.50 | 16000 | 0.65% |
| 30 Nov 2023 | 278.05 | 286.00 | 286.00 | 276.15 | 6500 | -1.73% |
| 29 Nov 2023 | 282.95 | 279.00 | 287.95 | 276.00 | 18000 | 1.32% |
| 28 Nov 2023 | 279.25 | 289.10 | 289.10 | 277.00 | 9000 | 0.09% |
| 24 Nov 2023 | 279.00 | 292.00 | 292.00 | 268.10 | 50500 | -2.74% |
| 23 Nov 2023 | 286.85 | 283.50 | 293.00 | 283.50 | 22500 | 2.36% |
| 22 Nov 2023 | 280.25 | 280.00 | 291.50 | 275.10 | 18000 | -1.72% |
| 21 Nov 2023 | 285.15 | 286.00 | 288.00 | 273.75 | 25000 | -0.52% |
| 20 Nov 2023 | 286.65 | 299.00 | 299.00 | 285.00 | 8000 | -3.84% |
| 17 Nov 2023 | 298.10 | 303.00 | 303.00 | 297.00 | 10000 | -0.28% |
| 16 Nov 2023 | 298.95 | 302.00 | 307.45 | 295.00 | 56500 | -0.70% |
| 15 Nov 2023 | 301.05 | 310.00 | 310.00 | 296.00 | 46000 | 0.02% |
| 13 Nov 2023 | 301.00 | 298.95 | 301.00 | 294.05 | 13000 | 1.81% |
| 12 Nov 2023 | 295.65 | 310.70 | 310.70 | 292.00 | 7500 | 0.56% |
| 10 Nov 2023 | 294.00 | 292.00 | 303.00 | 282.00 | 29000 | 0.22% |
| 09 Nov 2023 | 293.35 | 301.95 | 301.95 | 292.00 | 32000 | -1.13% |
| 08 Nov 2023 | 296.70 | 316.00 | 325.00 | 285.00 | 103500 | -5.15% |
| 07 Nov 2023 | 312.80 | 294.45 | 321.00 | 289.00 | 88000 | 10.26% |
| 06 Nov 2023 | 283.70 | 283.10 | 297.95 | 282.00 | 39000 | 0.21% |
| 03 Nov 2023 | 283.10 | 290.00 | 294.00 | 275.00 | 108500 | -2.55% |
| 02 Nov 2023 | 290.50 | 250.00 | 295.85 | 248.00 | 298000 | 17.83% |
| 01 Nov 2023 | 246.55 | 244.00 | 252.50 | 236.50 | 64000 | 0.22% |
| 31 Oct 2023 | 246.00 | 255.00 | 263.00 | 244.10 | 101000 | -2.59% |
| 30 Oct 2023 | 252.55 | 222.00 | 257.00 | 222.00 | 196000 | 11.23% |
| 27 Oct 2023 | 227.05 | 215.00 | 228.35 | 215.00 | 36000 | 5.24% |
| 26 Oct 2023 | 215.75 | 215.00 | 217.00 | 210.00 | 35000 | -1.93% |
| 25 Oct 2023 | 220.00 | 220.00 | 226.00 | 219.00 | 14000 | -0.45% |
| 23 Oct 2023 | 221.00 | 236.00 | 236.00 | 215.00 | 12000 | -3.49% |
| 20 Oct 2023 | 229.00 | 228.50 | 229.00 | 228.50 | 6000 | 0.22% |
| 19 Oct 2023 | 228.50 | 222.00 | 228.50 | 215.20 | 12000 | 3.16% |
| 18 Oct 2023 | 221.50 | 223.00 | 224.00 | 219.00 | 18000 | -3.46% |
| 17 Oct 2023 | 229.45 | 235.50 | 235.50 | 222.25 | 51000 | -1.92% |
| 16 Oct 2023 | 233.95 | 230.00 | 240.00 | 230.00 | 55000 | 4.12% |
| 13 Oct 2023 | 224.70 | 214.00 | 234.00 | 213.50 | 97000 | 4.80% |
| 12 Oct 2023 | 214.40 | 210.50 | 214.40 | 210.00 | 13000 | 1.37% |
| 11 Oct 2023 | 211.50 | 210.20 | 213.00 | 210.00 | 14000 | 1.22% |
| 10 Oct 2023 | 208.95 | 207.00 | 212.50 | 202.10 | 36000 | 2.15% |
| 09 Oct 2023 | 204.55 | 204.00 | 206.00 | 202.00 | 26000 | -0.02% |
| 06 Oct 2023 | 204.60 | 207.00 | 210.00 | 203.10 | 36000 | 0.22% |
| 05 Oct 2023 | 204.15 | 215.00 | 215.00 | 201.00 | 24000 | -1.61% |
| 04 Oct 2023 | 207.50 | 212.00 | 212.00 | 199.00 | 16000 | -2.12% |
| 03 Oct 2023 | 212.00 | 215.00 | 215.10 | 212.00 | 7000 | -2.15% |
| 29 Sep 2023 | 216.65 | 204.00 | 220.00 | 204.00 | 82000 | 7.25% |
| 28 Sep 2023 | 202.00 | 200.00 | 205.00 | 200.00 | 14000 | 0.10% |
| 27 Sep 2023 | 201.80 | 202.00 | 202.65 | 196.05 | 7000 | 0.27% |
| 26 Sep 2023 | 201.25 | 205.00 | 206.00 | 187.00 | 83000 | -2.16% |
| 25 Sep 2023 | 205.70 | 210.00 | 210.00 | 204.00 | 15000 | 0.19% |
| 22 Sep 2023 | 205.30 | 210.00 | 210.00 | 204.10 | 39000 | -0.34% |
| 21 Sep 2023 | 206.00 | 208.20 | 213.75 | 205.00 | 41000 | -1.76% |
| 20 Sep 2023 | 209.70 | 199.50 | 218.85 | 196.50 | 32000 | 5.38% |
| 18 Sep 2023 | 199.00 | 203.50 | 203.50 | 199.00 | 24000 | -2.21% |
| 15 Sep 2023 | 203.50 | 198.10 | 203.50 | 198.05 | 17000 | 1.37% |
| 14 Sep 2023 | 200.75 | 200.10 | 202.00 | 197.00 | 26000 | 0.85% |
| 13 Sep 2023 | 199.05 | 199.00 | 202.85 | 197.50 | 29000 | 1.17% |
| 12 Sep 2023 | 196.75 | 200.00 | 200.00 | 191.00 | 30000 | 0.36% |
| 11 Sep 2023 | 196.05 | 207.00 | 209.00 | 189.00 | 56000 | -4.60% |
| 08 Sep 2023 | 205.50 | 209.00 | 211.95 | 204.00 | 50000 | -3.00% |
| 07 Sep 2023 | 211.85 | 213.00 | 213.00 | 211.00 | 16000 | -1.92% |
| 06 Sep 2023 | 216.00 | 214.00 | 216.95 | 210.10 | 46000 | 1.89% |
| 05 Sep 2023 | 212.00 | 216.95 | 217.50 | 210.65 | 17000 | 0.81% |
| 04 Sep 2023 | 210.30 | 219.20 | 219.20 | 210.00 | 41000 | -0.99% |
| 01 Sep 2023 | 212.40 | 209.00 | 218.00 | 209.00 | 71000 | 4.04% |
| 31 Aug 2023 | 204.15 | 207.00 | 211.00 | 203.00 | 59000 | -3.06% |
| 30 Aug 2023 | 210.60 | 210.95 | 227.00 | 202.00 | 168000 | 2.18% |
| 29 Aug 2023 | 206.10 | 185.95 | 208.00 | 185.95 | 150000 | 11.65% |
| 28 Aug 2023 | 184.60 | 175.00 | 185.00 | 168.00 | 57000 | 6.03% |
| 25 Aug 2023 | 174.10 | 172.00 | 176.00 | 169.00 | 47000 | 2.62% |
| 24 Aug 2023 | 169.65 | 157.50 | 172.00 | 157.50 | 114000 | 7.03% |
| 23 Aug 2023 | 158.50 | 167.95 | 173.70 | 154.20 | 135000 | -3.68% |
| 22 Aug 2023 | 164.55 | 153.00 | 170.00 | 153.00 | 163000 | 8.69% |
| 21 Aug 2023 | 151.40 | 150.00 | 152.00 | 148.00 | 42000 | 1.10% |
| 18 Aug 2023 | 149.75 | 150.00 | 152.00 | 148.50 | 79000 | -0.13% |
| 17 Aug 2023 | 149.95 | 148.50 | 152.00 | 148.00 | 86000 | 0.13% |
| 16 Aug 2023 | 149.75 | 148.00 | 150.00 | 147.00 | 100000 | 2.64% |
| 14 Aug 2023 | 145.90 | 144.00 | 146.50 | 143.20 | 64000 | 0.97% |
| 11 Aug 2023 | 144.50 | 143.20 | 147.60 | 143.00 | 84000 | 0.28% |
| 10 Aug 2023 | 144.10 | 143.00 | 148.00 | 143.00 | 139000 | 0.56% |
| 09 Aug 2023 | 143.30 | 144.85 | 144.85 | 142.40 | 148000 | -1.07% |
| 08 Aug 2023 | 144.85 | 151.40 | 151.40 | 144.00 | 301000 | -3.05% |
