ACCENTMIC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 334.10 | 337.00 | 337.45 | 330.00 | 25000 | -1.30% |
| 18 Dec 2025 | 338.50 | 344.00 | 344.00 | 333.05 | 11500 | -1.74% |
| 17 Dec 2025 | 344.50 | 344.65 | 348.65 | 340.00 | 15500 | -0.04% |
| 16 Dec 2025 | 344.65 | 343.00 | 348.70 | 341.00 | 17000 | 0.50% |
| 15 Dec 2025 | 342.95 | 339.70 | 343.00 | 338.00 | 14000 | 1.05% |
| 12 Dec 2025 | 339.40 | 340.00 | 343.90 | 336.60 | 25500 | -0.16% |
| 11 Dec 2025 | 339.95 | 354.00 | 362.00 | 338.10 | 90000 | -2.94% |
| 10 Dec 2025 | 350.25 | 352.80 | 361.00 | 345.05 | 59000 | 0.34% |
| 09 Dec 2025 | 349.05 | 314.00 | 350.00 | 314.00 | 115500 | 9.99% |
| 08 Dec 2025 | 317.35 | 332.40 | 335.00 | 315.00 | 38000 | -4.63% |
| 05 Dec 2025 | 332.75 | 336.00 | 338.00 | 332.10 | 21500 | -2.52% |
| 04 Dec 2025 | 341.35 | 344.60 | 348.35 | 338.25 | 24500 | -0.36% |
| 03 Dec 2025 | 342.60 | 344.00 | 348.00 | 331.35 | 55500 | 1.08% |
| 02 Dec 2025 | 338.95 | 346.90 | 346.90 | 324.10 | 98500 | -1.57% |
| 01 Dec 2025 | 344.35 | 327.30 | 351.00 | 318.00 | 146000 | 5.21% |
| 28 Nov 2025 | 327.30 | 322.00 | 330.00 | 315.00 | 50000 | 2.33% |
| 27 Nov 2025 | 319.85 | 306.00 | 330.00 | 306.00 | 82500 | 6.37% |
| 26 Nov 2025 | 300.70 | 309.90 | 312.00 | 298.10 | 45500 | -1.64% |
| 25 Nov 2025 | 305.70 | 295.00 | 309.75 | 295.00 | 25000 | 1.90% |
| 24 Nov 2025 | 300.00 | 306.00 | 313.45 | 299.85 | 30500 | -2.66% |
| 21 Nov 2025 | 308.20 | 321.90 | 322.50 | 303.50 | 44000 | -2.88% |
| 20 Nov 2025 | 317.35 | 333.55 | 337.30 | 312.20 | 49000 | -2.95% |
| 19 Nov 2025 | 327.00 | 305.50 | 337.95 | 305.50 | 157500 | 6.99% |
| 18 Nov 2025 | 305.65 | 316.55 | 317.70 | 305.00 | 26500 | -3.44% |
| 17 Nov 2025 | 316.55 | 308.55 | 317.70 | 308.55 | 41000 | 2.59% |
| 14 Nov 2025 | 308.55 | 303.00 | 314.95 | 303.00 | 30500 | 1.83% |
| 13 Nov 2025 | 303.00 | 303.00 | 311.00 | 302.75 | 13500 | -2.35% |
| 12 Nov 2025 | 310.30 | 310.00 | 311.95 | 300.00 | 38000 | 1.52% |
| 11 Nov 2025 | 305.65 | 301.00 | 308.95 | 298.00 | 83000 | 3.58% |
| 10 Nov 2025 | 295.10 | 289.00 | 295.35 | 285.10 | 63500 | 4.91% |
| 07 Nov 2025 | 281.30 | 286.10 | 286.10 | 280.00 | 16000 | 0.21% |
| 06 Nov 2025 | 280.70 | 288.00 | 288.00 | 280.10 | 22500 | -2.23% |
| 04 Nov 2025 | 287.10 | 282.00 | 292.50 | 280.00 | 49500 | 1.66% |
| 03 Nov 2025 | 282.40 | 275.00 | 289.05 | 273.00 | 61500 | 2.58% |
| 31 Oct 2025 | 275.30 | 275.00 | 276.00 | 265.00 | 17500 | -0.20% |
| 30 Oct 2025 | 275.85 | 266.00 | 278.00 | 253.00 | 41000 | 3.70% |
| 29 Oct 2025 | 266.00 | 265.00 | 269.00 | 264.60 | 7500 | -0.37% |
| 28 Oct 2025 | 267.00 | 272.00 | 273.00 | 267.00 | 5500 | -1.48% |
| 27 Oct 2025 | 271.00 | 271.20 | 274.00 | 267.55 | 5500 | -0.20% |
| 24 Oct 2025 | 271.55 | 275.00 | 277.55 | 271.00 | 8500 | -2.16% |
| 23 Oct 2025 | 277.55 | 276.50 | 278.00 | 268.00 | 21000 | 0.78% |
| 21 Oct 2025 | 275.40 | 271.80 | 279.00 | 268.00 | 9000 | 0.31% |
| 20 Oct 2025 | 274.55 | 275.00 | 278.00 | 269.50 | 18500 | -3.17% |
| 17 Oct 2025 | 283.55 | 269.00 | 284.30 | 268.20 | 51000 | 4.71% |
| 16 Oct 2025 | 270.80 | 259.00 | 270.80 | 253.00 | 44500 | 4.98% |
| 15 Oct 2025 | 257.95 | 264.90 | 267.00 | 253.75 | 10500 | 0.41% |
| 14 Oct 2025 | 256.90 | 274.00 | 280.00 | 255.10 | 41000 | -3.67% |
| 13 Oct 2025 | 266.70 | 259.95 | 266.70 | 259.00 | 29000 | 5.00% |
| 10 Oct 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 5500 | -0.97% |
| 09 Oct 2025 | 256.50 | 259.90 | 266.20 | 256.15 | 12000 | -1.33% |
| 08 Oct 2025 | 259.95 | 250.25 | 262.95 | 250.10 | 14500 | 3.79% |
| 07 Oct 2025 | 250.45 | 255.50 | 255.50 | 249.00 | 11000 | -1.05% |
| 06 Oct 2025 | 253.10 | 238.00 | 255.50 | 238.00 | 10000 | 3.92% |
| 03 Oct 2025 | 243.55 | 249.00 | 249.00 | 243.00 | 8500 | -1.18% |
| 01 Oct 2025 | 246.45 | 248.00 | 248.00 | 245.00 | 2500 | 0.61% |
| 30 Sep 2025 | 244.95 | 240.00 | 248.95 | 240.00 | 4000 | 0.60% |
| 29 Sep 2025 | 243.50 | 242.00 | 249.00 | 242.00 | 9500 | -0.43% |
| 26 Sep 2025 | 244.55 | 246.20 | 249.70 | 243.00 | 10000 | -2.06% |
| 25 Sep 2025 | 249.70 | 250.00 | 251.95 | 246.00 | 4500 | -0.12% |
| 24 Sep 2025 | 250.00 | 250.00 | 256.50 | 245.00 | 32000 | -1.52% |
| 23 Sep 2025 | 253.85 | 261.25 | 268.00 | 248.20 | 54500 | -2.83% |
| 22 Sep 2025 | 261.25 | 268.00 | 268.00 | 261.00 | 18500 | -2.59% |
| 19 Sep 2025 | 268.20 | 260.10 | 269.50 | 258.00 | 11500 | 2.86% |
| 18 Sep 2025 | 260.75 | 261.25 | 266.50 | 259.00 | 17500 | -0.36% |
| 17 Sep 2025 | 261.70 | 263.00 | 268.00 | 261.00 | 24500 | 0.23% |
| 16 Sep 2025 | 261.10 | 260.00 | 267.45 | 260.00 | 14000 | 0.75% |
| 15 Sep 2025 | 259.15 | 259.75 | 262.50 | 258.00 | 14500 | -1.99% |
| 12 Sep 2025 | 264.40 | 265.00 | 267.00 | 261.50 | 21000 | -0.79% |
| 11 Sep 2025 | 266.50 | 268.00 | 271.95 | 265.25 | 9000 | -1.93% |
| 10 Sep 2025 | 271.75 | 268.00 | 271.75 | 268.00 | 10000 | 1.78% |
| 09 Sep 2025 | 267.00 | 274.10 | 279.75 | 265.00 | 21500 | -2.52% |
| 08 Sep 2025 | 273.90 | 280.00 | 285.00 | 273.00 | 18500 | -1.83% |
| 05 Sep 2025 | 279.00 | 286.75 | 286.75 | 278.50 | 9500 | -1.73% |
| 04 Sep 2025 | 283.90 | 284.95 | 289.80 | 279.00 | 15500 | 0.37% |
| 03 Sep 2025 | 282.85 | 287.00 | 287.00 | 278.10 | 12500 | -0.11% |
| 02 Sep 2025 | 283.15 | 285.00 | 285.00 | 278.50 | 32000 | -1.22% |
| 01 Sep 2025 | 286.65 | 282.10 | 292.00 | 281.20 | 19000 | 0.88% |
| 29 Aug 2025 | 284.15 | 286.10 | 286.10 | 284.00 | 8500 | -0.66% |
| 28 Aug 2025 | 286.05 | 293.05 | 294.95 | 285.50 | 6500 | -2.39% |
| 26 Aug 2025 | 293.05 | 296.00 | 296.50 | 286.50 | 22000 | -1.79% |
| 25 Aug 2025 | 298.40 | 300.00 | 300.90 | 292.00 | 15000 | -0.27% |
| 22 Aug 2025 | 299.20 | 305.00 | 305.00 | 299.00 | 13500 | -2.67% |
| 21 Aug 2025 | 307.40 | 305.50 | 314.95 | 302.50 | 19500 | -0.21% |
| 20 Aug 2025 | 308.05 | 299.00 | 310.70 | 299.00 | 41500 | 4.07% |
| 19 Aug 2025 | 296.00 | 297.00 | 300.00 | 296.00 | 3500 | -0.34% |
| 18 Aug 2025 | 297.00 | 297.90 | 302.00 | 278.25 | 13000 | 2.18% |
| 14 Aug 2025 | 290.65 | 290.00 | 291.90 | 286.00 | 12000 | 1.95% |
| 13 Aug 2025 | 285.10 | 285.00 | 290.00 | 284.00 | 20000 | -0.51% |
| 12 Aug 2025 | 286.55 | 292.80 | 292.80 | 285.00 | 24000 | -2.90% |
| 11 Aug 2025 | 295.10 | 300.00 | 300.00 | 292.50 | 36500 | -1.37% |
| 08 Aug 2025 | 299.20 | 313.00 | 318.00 | 298.80 | 83500 | -2.76% |
| 07 Aug 2025 | 307.70 | 296.00 | 314.85 | 291.20 | 123000 | 2.50% |
| 06 Aug 2025 | 300.20 | 306.00 | 311.50 | 300.00 | 44000 | -1.83% |
| 05 Aug 2025 | 305.80 | 305.05 | 309.90 | 302.00 | 17000 | 0.25% |
| 04 Aug 2025 | 305.05 | 318.80 | 318.90 | 295.10 | 111000 | -2.21% |
| 01 Aug 2025 | 311.95 | 312.50 | 320.00 | 309.00 | 70500 | -1.27% |
| 31 Jul 2025 | 315.95 | 280.10 | 324.00 | 280.00 | 240000 | 12.04% |
| 30 Jul 2025 | 282.00 | 284.05 | 289.00 | 278.20 | 43500 | -0.69% |
| 29 Jul 2025 | 283.95 | 279.45 | 285.00 | 279.45 | 46000 | 2.16% |
| 28 Jul 2025 | 277.95 | 274.15 | 286.00 | 274.00 | 35500 | 1.39% |
| 25 Jul 2025 | 274.15 | 270.00 | 276.00 | 267.60 | 42000 | 1.54% |
| 24 Jul 2025 | 270.00 | 271.00 | 275.90 | 269.10 | 19500 | -0.42% |
| 23 Jul 2025 | 271.15 | 280.95 | 280.95 | 270.00 | 38500 | -2.45% |
| 22 Jul 2025 | 277.95 | 277.60 | 279.75 | 274.50 | 17500 | 0.32% |
| 21 Jul 2025 | 277.05 | 276.50 | 280.00 | 276.00 | 26500 | 0.38% |
| 18 Jul 2025 | 276.00 | 275.00 | 285.00 | 272.60 | 36500 | 0.35% |
| 17 Jul 2025 | 275.05 | 274.20 | 281.00 | 270.00 | 20000 | 1.40% |
| 16 Jul 2025 | 271.25 | 279.45 | 280.95 | 269.10 | 102000 | -3.73% |
| 15 Jul 2025 | 281.75 | 280.00 | 282.30 | 277.15 | 58500 | 1.22% |
| 14 Jul 2025 | 278.35 | 284.80 | 292.00 | 275.00 | 82500 | 0.23% |
| 11 Jul 2025 | 277.70 | 277.55 | 288.00 | 271.60 | 120500 | -0.27% |
| 10 Jul 2025 | 278.45 | 255.10 | 292.00 | 255.10 | 179500 | 8.75% |
| 09 Jul 2025 | 256.05 | 255.60 | 265.00 | 255.20 | 75000 | 0.18% |
| 08 Jul 2025 | 255.60 | 274.00 | 274.50 | 252.60 | 84500 | -5.00% |
| 07 Jul 2025 | 269.05 | 271.60 | 275.85 | 266.00 | 39500 | -0.24% |
| 04 Jul 2025 | 269.70 | 273.00 | 275.00 | 268.50 | 62500 | -2.11% |
| 03 Jul 2025 | 275.50 | 286.00 | 286.00 | 272.40 | 49500 | -1.02% |
| 02 Jul 2025 | 278.35 | 270.80 | 280.00 | 269.95 | 109500 | 5.00% |
| 01 Jul 2025 | 265.10 | 270.00 | 281.00 | 257.50 | 128500 | -0.34% |
| 30 Jun 2025 | 266.00 | 230.00 | 275.50 | 230.00 | 266500 | 15.85% |
| 27 Jun 2025 | 229.60 | 228.05 | 231.00 | 228.00 | 25500 | -0.17% |
| 26 Jun 2025 | 230.00 | 233.45 | 233.90 | 229.90 | 14000 | -0.73% |
| 25 Jun 2025 | 231.70 | 229.50 | 233.45 | 228.15 | 24000 | 1.56% |
| 24 Jun 2025 | 228.15 | 223.00 | 229.65 | 223.00 | 27500 | 2.31% |
| 23 Jun 2025 | 223.00 | 216.20 | 225.00 | 216.00 | 37500 | 2.08% |
| 20 Jun 2025 | 218.45 | 221.00 | 221.00 | 217.00 | 26000 | -0.68% |
| 19 Jun 2025 | 219.95 | 219.90 | 225.00 | 215.10 | 37000 | -0.34% |
| 18 Jun 2025 | 220.70 | 228.00 | 229.50 | 217.75 | 72000 | -3.94% |
| 17 Jun 2025 | 229.75 | 231.00 | 238.90 | 228.50 | 73000 | -0.33% |
| 16 Jun 2025 | 230.50 | 233.00 | 235.00 | 229.00 | 14000 | 0.50% |
| 13 Jun 2025 | 229.35 | 231.50 | 233.00 | 227.50 | 16500 | -1.21% |
| 12 Jun 2025 | 232.15 | 232.45 | 234.85 | 230.00 | 18500 | 0.04% |
| 11 Jun 2025 | 232.05 | 232.15 | 235.95 | 229.30 | 22500 | 1.42% |
| 10 Jun 2025 | 228.80 | 232.00 | 233.35 | 228.10 | 25500 | -0.07% |
| 09 Jun 2025 | 228.95 | 231.80 | 237.00 | 227.10 | 67000 | -0.37% |
| 06 Jun 2025 | 229.80 | 230.60 | 232.00 | 225.00 | 23500 | -0.35% |
| 05 Jun 2025 | 230.60 | 232.00 | 234.70 | 225.10 | 28500 | -0.41% |
| 04 Jun 2025 | 231.55 | 237.00 | 237.00 | 228.05 | 42000 | 1.47% |
| 03 Jun 2025 | 228.20 | 230.80 | 232.69 | 225.13 | 153500 | 0.14% |
| 02 Jun 2025 | 227.87 | 223.00 | 229.38 | 219.55 | 133500 | 2.18% |
| 30 May 2025 | 223.00 | 228.48 | 234.59 | 220.40 | 107000 | -0.04% |
| 29 May 2025 | 223.09 | 227.02 | 227.02 | 221.82 | 57000 | -1.24% |
| 28 May 2025 | 225.88 | 232.13 | 237.33 | 221.34 | 53500 | -2.27% |
| 27 May 2025 | 231.13 | 237.71 | 237.71 | 229.86 | 34000 | -2.77% |
| 26 May 2025 | 237.71 | 240.26 | 245.75 | 233.55 | 57000 | 1.78% |
| 23 May 2025 | 233.55 | 221.20 | 238.37 | 217.09 | 117500 | 6.01% |
| 22 May 2025 | 220.30 | 225.08 | 225.08 | 217.65 | 35000 | -0.05% |
| 21 May 2025 | 220.40 | 216.42 | 228.91 | 216.42 | 105000 | 2.46% |
| 20 May 2025 | 215.10 | 224.94 | 227.96 | 210.94 | 80000 | -3.11% |
| 19 May 2025 | 222.01 | 219.45 | 234.54 | 217.56 | 103500 | 0.49% |
| 16 May 2025 | 220.92 | 231.75 | 239.17 | 218.51 | 118000 | -5.06% |
| 15 May 2025 | 232.69 | 238.37 | 244.04 | 230.80 | 133500 | 2.73% |
| 14 May 2025 | 226.50 | 199.30 | 229.86 | 198.97 | 193000 | 13.32% |
| 13 May 2025 | 199.87 | 198.64 | 202.38 | 195.90 | 20000 | -0.03% |
| 12 May 2025 | 199.92 | 204.32 | 205.17 | 197.74 | 37000 | 1.47% |
| 09 May 2025 | 197.03 | 196.84 | 199.68 | 191.07 | 15000 | -0.72% |
| 08 May 2025 | 198.45 | 189.65 | 202.76 | 189.18 | 18500 | 3.88% |
| 07 May 2025 | 191.03 | 189.13 | 195.80 | 179.72 | 25500 | 0.50% |
| 06 May 2025 | 190.08 | 192.97 | 192.97 | 187.38 | 20000 | -1.69% |
| 05 May 2025 | 193.34 | 195.57 | 202.24 | 191.07 | 28000 | -0.63% |
| 02 May 2025 | 194.57 | 191.07 | 205.40 | 191.07 | 37500 | -4.08% |
| 30 Apr 2025 | 202.85 | 207.49 | 207.49 | 200.53 | 13500 | -2.52% |
| 29 Apr 2025 | 208.10 | 209.00 | 209.00 | 205.50 | 11500 | 1.33% |
| 28 Apr 2025 | 205.36 | 204.60 | 207.63 | 204.55 | 13500 | -0.82% |
| 25 Apr 2025 | 207.06 | 206.21 | 208.10 | 200.53 | 35500 | 0.44% |
| 24 Apr 2025 | 206.16 | 211.60 | 211.60 | 205.26 | 9000 | -0.48% |
| 23 Apr 2025 | 207.15 | 212.83 | 214.72 | 203.37 | 19000 | -1.53% |
| 22 Apr 2025 | 210.37 | 206.44 | 216.61 | 205.40 | 34000 | 3.56% |
| 21 Apr 2025 | 203.13 | 199.59 | 203.37 | 199.59 | 11500 | 2.38% |
| 17 Apr 2025 | 198.40 | 208.10 | 209.05 | 196.80 | 46000 | -5.50% |
| 16 Apr 2025 | 209.94 | 203.47 | 214.63 | 203.42 | 30000 | 4.52% |
| 15 Apr 2025 | 200.86 | 189.28 | 204.32 | 189.18 | 51500 | 4.73% |
| 11 Apr 2025 | 191.78 | 191.93 | 192.02 | 189.18 | 13000 | 1.80% |
| 09 Apr 2025 | 188.38 | 187.43 | 193.44 | 187.43 | 11500 | -1.65% |
| 08 Apr 2025 | 191.55 | 188.24 | 193.91 | 188.24 | 22000 | 2.98% |
| 07 Apr 2025 | 186.01 | 172.63 | 186.34 | 172.63 | 14000 | 0.89% |
| 04 Apr 2025 | 184.36 | 190.60 | 190.60 | 183.51 | 14000 | -3.75% |
| 03 Apr 2025 | 191.55 | 191.64 | 193.91 | 170.26 | 28500 | -0.05% |
| 02 Apr 2025 | 191.64 | 190.88 | 196.51 | 190.84 | 16500 | 0.40% |
| 01 Apr 2025 | 190.88 | 193.91 | 193.91 | 187.29 | 21500 | 5.73% |
| 28 Mar 2025 | 180.53 | 175.14 | 185.87 | 174.99 | 61500 | 5.09% |
| 27 Mar 2025 | 171.78 | 183.51 | 183.51 | 170.26 | 80000 | -6.70% |
| 26 Mar 2025 | 184.12 | 188.00 | 192.97 | 179.82 | 78500 | -0.36% |
| 25 Mar 2025 | 184.78 | 194.15 | 194.86 | 183.55 | 91000 | -3.84% |
| 24 Mar 2025 | 192.16 | 196.28 | 197.03 | 191.17 | 82000 | -1.41% |
| 21 Mar 2025 | 194.90 | 199.59 | 202.42 | 192.97 | 55500 | -2.35% |
| 20 Mar 2025 | 199.59 | 200.53 | 202.14 | 197.79 | 49500 | 0.22% |
| 19 Mar 2025 | 199.16 | 190.18 | 202.42 | 190.13 | 63000 | 5.64% |
| 18 Mar 2025 | 188.52 | 190.13 | 194.67 | 184.45 | 43000 | -0.10% |
| 17 Mar 2025 | 188.71 | 190.13 | 192.97 | 187.48 | 32500 | -0.25% |
| 13 Mar 2025 | 189.18 | 190.32 | 192.02 | 186.86 | 17000 | 0.68% |
| 12 Mar 2025 | 187.91 | 199.59 | 199.59 | 185.40 | 60500 | -5.13% |
| 11 Mar 2025 | 198.07 | 196.75 | 202.42 | 196.37 | 41000 | -2.31% |
| 10 Mar 2025 | 202.76 | 203.84 | 215.86 | 202.47 | 52000 | -1.63% |
| 07 Mar 2025 | 206.11 | 208.10 | 216.24 | 205.83 | 40500 | 0.71% |
| 06 Mar 2025 | 204.65 | 200.53 | 208.10 | 198.64 | 27000 | 1.27% |
| 05 Mar 2025 | 202.09 | 202.42 | 205.26 | 198.31 | 41000 | 2.59% |
| 04 Mar 2025 | 196.99 | 194.81 | 209.99 | 190.74 | 60000 | 1.66% |
| 03 Mar 2025 | 193.77 | 203.37 | 204.79 | 192.02 | 25500 | -5.99% |
| 28 Feb 2025 | 206.11 | 208.01 | 223.71 | 200.20 | 24500 | -2.05% |
| 27 Feb 2025 | 210.42 | 213.78 | 213.78 | 209.99 | 4500 | -2.18% |
| 25 Feb 2025 | 215.10 | 217.56 | 218.51 | 213.78 | 6500 | -0.26% |
| 24 Feb 2025 | 215.67 | 214.30 | 216.61 | 214.30 | 8000 | -0.59% |
| 21 Feb 2025 | 216.94 | 222.71 | 222.71 | 216.61 | 16000 | -2.59% |
| 20 Feb 2025 | 222.71 | 216.61 | 222.71 | 216.61 | 7000 | 1.88% |
| 19 Feb 2025 | 218.60 | 218.51 | 221.25 | 214.77 | 7500 | 1.34% |
| 18 Feb 2025 | 215.71 | 225.03 | 225.03 | 215.67 | 21500 | -1.68% |
| 17 Feb 2025 | 219.40 | 225.84 | 227.02 | 218.60 | 12000 | -3.96% |
| 14 Feb 2025 | 228.44 | 227.30 | 229.86 | 222.29 | 11000 | -2.23% |
| 13 Feb 2025 | 233.64 | 229.86 | 234.92 | 227.02 | 9500 | 2.53% |
| 12 Feb 2025 | 227.87 | 216.14 | 233.17 | 216.14 | 24500 | 2.51% |
| 11 Feb 2025 | 222.29 | 234.49 | 234.49 | 222.29 | 32000 | -2.81% |
| 10 Feb 2025 | 228.72 | 242.44 | 243.67 | 225.60 | 47500 | -7.09% |
| 07 Feb 2025 | 246.17 | 255.30 | 260.03 | 245.09 | 11000 | -1.80% |
| 06 Feb 2025 | 250.67 | 254.45 | 254.45 | 250.67 | 3500 | -1.49% |
| 05 Feb 2025 | 254.45 | 256.48 | 258.56 | 254.45 | 6000 | -0.79% |
| 04 Feb 2025 | 256.48 | 247.83 | 258.23 | 245.98 | 23500 | 4.29% |
| 03 Feb 2025 | 245.94 | 242.15 | 253.03 | 242.15 | 14000 | 0.39% |
| 01 Feb 2025 | 244.99 | 238.79 | 246.41 | 238.79 | 5000 | 0.43% |
| 31 Jan 2025 | 243.95 | 242.15 | 247.26 | 239.50 | 11500 | 0.72% |
| 30 Jan 2025 | 242.20 | 248.77 | 250.67 | 241.21 | 7000 | -2.83% |
| 29 Jan 2025 | 249.25 | 243.62 | 253.27 | 243.62 | 7000 | 2.35% |
| 28 Jan 2025 | 243.52 | 242.15 | 247.73 | 236.48 | 17500 | 1.53% |
| 27 Jan 2025 | 239.84 | 242.15 | 245.75 | 238.37 | 14500 | -4.03% |
| 24 Jan 2025 | 249.91 | 261.40 | 261.40 | 248.06 | 7500 | -3.93% |
| 23 Jan 2025 | 260.13 | 250.67 | 266.75 | 250.67 | 31500 | 3.77% |
| 22 Jan 2025 | 250.67 | 250.67 | 250.67 | 246.55 | 8000 | -0.62% |
| 21 Jan 2025 | 252.23 | 253.79 | 258.23 | 250.71 | 12000 | -1.58% |
| 20 Jan 2025 | 256.29 | 255.40 | 259.65 | 252.56 | 15500 | 1.12% |
| 17 Jan 2025 | 253.46 | 251.56 | 253.46 | 248.54 | 6000 | 0.66% |
| 16 Jan 2025 | 251.80 | 254.45 | 254.45 | 250.67 | 18500 | -1.24% |
| 15 Jan 2025 | 254.97 | 269.58 | 269.58 | 251.71 | 27000 | -2.58% |
| 14 Jan 2025 | 261.73 | 244.28 | 263.81 | 242.15 | 27500 | 5.91% |
| 13 Jan 2025 | 247.12 | 248.77 | 256.34 | 243.10 | 32500 | -2.35% |
| 10 Jan 2025 | 253.08 | 260.98 | 261.92 | 251.14 | 41500 | -2.43% |
| 09 Jan 2025 | 259.37 | 264.76 | 264.76 | 257.38 | 9500 | -2.07% |
| 08 Jan 2025 | 264.85 | 262.96 | 266.75 | 260.13 | 14000 | 0.05% |
| 07 Jan 2025 | 264.71 | 273.37 | 273.37 | 262.30 | 20500 | 0.94% |
| 06 Jan 2025 | 262.25 | 279.04 | 279.04 | 260.17 | 40500 | -3.87% |
| 03 Jan 2025 | 272.80 | 276.21 | 276.21 | 270.58 | 15000 | -0.48% |
| 02 Jan 2025 | 274.12 | 269.58 | 277.10 | 269.58 | 30500 | 1.63% |
| 01 Jan 2025 | 269.73 | 260.41 | 281.88 | 259.23 | 47000 | 5.61% |
| 31 Dec 2024 | 255.40 | 262.92 | 262.92 | 252.56 | 19000 | -1.41% |
| 30 Dec 2024 | 259.04 | 258.23 | 265.80 | 258.00 | 20500 | 0.13% |
| 27 Dec 2024 | 258.71 | 264.67 | 264.67 | 257.38 | 21500 | 0.55% |
| 26 Dec 2024 | 257.29 | 263.10 | 274.22 | 257.29 | 52000 | -1.66% |
| 24 Dec 2024 | 261.64 | 278.00 | 282.35 | 261.07 | 98500 | -6.16% |
| 23 Dec 2024 | 278.81 | 244.04 | 278.95 | 236.48 | 382500 | 19.94% |
| 20 Dec 2024 | 232.46 | 242.01 | 242.86 | 231.75 | 24000 | -1.95% |
| 19 Dec 2024 | 237.09 | 236.95 | 237.42 | 232.69 | 13000 | -0.14% |
| 18 Dec 2024 | 237.42 | 236.52 | 241.21 | 236.48 | 12500 | -2.70% |
| 17 Dec 2024 | 244.00 | 246.88 | 247.73 | 241.21 | 16500 | -0.06% |
| 16 Dec 2024 | 244.14 | 242.06 | 245.94 | 239.88 | 19000 | -0.29% |
| 13 Dec 2024 | 244.85 | 246.41 | 248.21 | 235.06 | 32000 | -1.88% |
| 12 Dec 2024 | 249.53 | 253.50 | 253.50 | 248.77 | 5500 | -0.32% |
| 11 Dec 2024 | 250.34 | 262.02 | 262.02 | 249.72 | 31000 | -2.27% |
| 10 Dec 2024 | 256.15 | 248.82 | 263.86 | 248.82 | 35000 | 3.36% |
| 09 Dec 2024 | 247.83 | 248.77 | 253.41 | 241.35 | 35500 | -1.50% |
| 06 Dec 2024 | 251.61 | 249.53 | 254.45 | 247.17 | 17500 | 2.48% |
| 05 Dec 2024 | 245.51 | 244.99 | 248.59 | 242.67 | 9500 | 0.21% |
| 04 Dec 2024 | 244.99 | 241.21 | 249.58 | 240.64 | 43000 | 1.45% |
| 03 Dec 2024 | 241.49 | 240.45 | 243.10 | 239.32 | 13000 | 1.27% |
| 02 Dec 2024 | 238.46 | 236.52 | 241.21 | 236.48 | 20000 | -2.19% |
| 29 Nov 2024 | 243.81 | 242.15 | 244.04 | 238.46 | 10000 | 0.06% |
| 28 Nov 2024 | 243.67 | 239.32 | 244.57 | 239.32 | 17000 | 2.30% |
| 27 Nov 2024 | 238.18 | 237.42 | 238.37 | 234.35 | 12000 | 2.77% |
| 26 Nov 2024 | 231.75 | 231.04 | 232.69 | 230.14 | 3000 | 1.03% |
| 25 Nov 2024 | 229.38 | 231.75 | 233.45 | 228.91 | 16000 | 1.68% |
| 22 Nov 2024 | 225.60 | 227.02 | 227.40 | 223.28 | 12000 | -0.77% |
| 21 Nov 2024 | 227.35 | 230.80 | 230.80 | 225.13 | 15500 | -2.59% |
| 19 Nov 2024 | 233.40 | 236.48 | 238.37 | 233.17 | 12000 | -0.12% |
| 18 Nov 2024 | 233.69 | 227.16 | 235.48 | 222.43 | 21500 | 2.87% |
| 14 Nov 2024 | 227.16 | 226.07 | 232.69 | 224.23 | 18500 | -1.15% |
| 13 Nov 2024 | 229.81 | 232.69 | 238.37 | 227.96 | 42000 | -0.90% |
| 12 Nov 2024 | 231.89 | 238.37 | 239.93 | 230.14 | 20500 | -3.46% |
| 11 Nov 2024 | 240.21 | 241.21 | 242.91 | 239.08 | 15000 | -1.21% |
| 08 Nov 2024 | 243.15 | 240.26 | 244.04 | 237.66 | 16000 | 1.24% |
| 07 Nov 2024 | 240.17 | 244.09 | 246.88 | 239.93 | 22000 | -1.61% |
| 06 Nov 2024 | 244.09 | 240.26 | 244.99 | 237.42 | 12000 | 1.59% |
| 05 Nov 2024 | 240.26 | 236.48 | 240.73 | 236.00 | 5500 | 0.71% |
| 04 Nov 2024 | 238.56 | 243.10 | 243.10 | 237.14 | 16500 | -3.59% |
| 01 Nov 2024 | 247.45 | 246.36 | 249.67 | 244.99 | 7000 | 0.44% |
| 31 Oct 2024 | 246.36 | 247.36 | 252.56 | 244.23 | 21000 | 0.44% |
| 30 Oct 2024 | 245.27 | 238.37 | 247.83 | 238.37 | 16500 | 3.00% |
| 29 Oct 2024 | 238.13 | 243.57 | 243.57 | 236.48 | 10500 | -0.36% |
| 28 Oct 2024 | 238.98 | 252.56 | 252.56 | 237.99 | 17000 | -2.40% |
| 25 Oct 2024 | 244.85 | 231.75 | 248.77 | 221.34 | 59000 | 6.76% |
| 24 Oct 2024 | 229.34 | 237.75 | 238.84 | 227.02 | 40000 | -3.54% |
| 23 Oct 2024 | 237.75 | 236.48 | 245.84 | 235.53 | 41500 | 0.38% |
| 22 Oct 2024 | 236.86 | 250.67 | 250.67 | 236.48 | 55500 | -5.72% |
| 21 Oct 2024 | 251.23 | 257.29 | 262.77 | 250.67 | 32500 | -2.73% |
| 18 Oct 2024 | 258.28 | 256.34 | 261.50 | 245.46 | 61500 | -0.69% |
| 17 Oct 2024 | 260.08 | 288.50 | 288.50 | 257.33 | 127500 | -8.15% |
| 16 Oct 2024 | 283.16 | 277.81 | 285.66 | 274.50 | 115000 | 2.38% |
| 15 Oct 2024 | 276.58 | 268.64 | 281.88 | 266.75 | 121500 | 4.41% |
| 14 Oct 2024 | 264.90 | 264.85 | 267.65 | 264.85 | 19500 | -0.80% |
| 11 Oct 2024 | 267.03 | 263.34 | 268.17 | 260.65 | 23000 | 1.86% |
| 10 Oct 2024 | 262.16 | 262.02 | 265.14 | 262.02 | 7000 | -0.30% |
| 09 Oct 2024 | 262.96 | 270.77 | 270.77 | 261.12 | 18000 | -0.45% |
| 08 Oct 2024 | 264.15 | 255.40 | 264.81 | 255.40 | 12500 | 3.24% |
| 07 Oct 2024 | 255.87 | 269.58 | 269.58 | 252.18 | 28500 | -3.62% |
| 04 Oct 2024 | 265.47 | 266.75 | 266.75 | 260.13 | 32500 | 1.04% |
| 03 Oct 2024 | 262.73 | 260.22 | 264.85 | 260.22 | 21000 | -1.85% |
| 01 Oct 2024 | 267.69 | 261.07 | 269.58 | 261.07 | 17500 | 0.50% |
| 30 Sep 2024 | 266.37 | 267.93 | 267.93 | 262.96 | 17000 | -0.58% |
| 27 Sep 2024 | 267.93 | 267.69 | 273.18 | 265.80 | 12000 | -0.23% |
| 26 Sep 2024 | 268.54 | 274.31 | 278.48 | 266.27 | 26500 | -3.16% |
| 25 Sep 2024 | 277.29 | 280.94 | 283.77 | 275.26 | 50000 | 1.33% |
| 24 Sep 2024 | 273.65 | 260.13 | 278.10 | 260.13 | 88000 | 6.54% |
| 23 Sep 2024 | 256.86 | 265.23 | 265.23 | 256.34 | 20000 | -0.48% |
| 20 Sep 2024 | 258.09 | 257.43 | 261.40 | 257.43 | 9000 | -0.42% |
| 19 Sep 2024 | 259.18 | 260.13 | 260.17 | 255.87 | 19500 | -0.69% |
| 18 Sep 2024 | 260.98 | 264.85 | 264.85 | 259.18 | 19000 | -0.34% |
| 17 Sep 2024 | 261.88 | 264.85 | 264.85 | 258.38 | 19000 | 0.18% |
| 16 Sep 2024 | 261.40 | 266.84 | 268.17 | 260.65 | 24500 | -1.66% |
| 13 Sep 2024 | 265.80 | 265.38 | 268.64 | 261.17 | 23000 | -0.11% |
| 12 Sep 2024 | 266.08 | 273.84 | 274.27 | 264.85 | 35500 | -1.80% |
| 11 Sep 2024 | 270.96 | 268.64 | 273.37 | 267.69 | 77000 | 1.60% |
| 10 Sep 2024 | 266.70 | 266.65 | 267.60 | 261.07 | 18500 | 1.31% |
| 09 Sep 2024 | 263.25 | 266.75 | 266.75 | 258.23 | 19500 | 1.70% |
| 06 Sep 2024 | 258.85 | 264.85 | 270.53 | 257.52 | 29500 | -1.55% |
| 05 Sep 2024 | 262.92 | 260.13 | 262.96 | 260.13 | 10500 | 1.96% |
| 04 Sep 2024 | 257.86 | 259.98 | 260.13 | 256.34 | 7000 | -0.64% |
| 03 Sep 2024 | 259.51 | 262.02 | 262.02 | 257.33 | 30500 | -0.96% |
| 02 Sep 2024 | 262.02 | 265.85 | 270.44 | 259.18 | 19000 | -1.18% |
| 30 Aug 2024 | 265.14 | 264.85 | 269.58 | 263.96 | 12000 | 0.11% |
| 29 Aug 2024 | 264.85 | 272.90 | 276.21 | 264.85 | 26500 | -1.60% |
| 28 Aug 2024 | 269.16 | 268.64 | 273.37 | 266.27 | 37000 | 1.09% |
| 27 Aug 2024 | 266.27 | 262.02 | 267.69 | 262.02 | 26000 | 1.49% |
| 26 Aug 2024 | 262.35 | 265.80 | 268.64 | 261.07 | 24500 | -1.42% |
| 23 Aug 2024 | 266.13 | 261.88 | 269.40 | 261.78 | 14500 | 0.02% |
| 22 Aug 2024 | 266.08 | 264.85 | 268.50 | 261.07 | 18500 | 1.15% |
| 21 Aug 2024 | 263.06 | 259.18 | 265.80 | 259.18 | 24500 | 2.09% |
| 20 Aug 2024 | 257.67 | 256.81 | 263.58 | 256.34 | 28000 | -0.44% |
| 19 Aug 2024 | 258.80 | 259.13 | 262.87 | 256.34 | 20500 | 1.22% |
| 16 Aug 2024 | 255.68 | 249.91 | 257.29 | 249.91 | 22000 | 2.68% |
| 14 Aug 2024 | 249.01 | 254.69 | 254.69 | 247.45 | 26000 | -2.03% |
| 13 Aug 2024 | 254.17 | 260.13 | 260.13 | 253.50 | 17000 | -1.27% |
| 12 Aug 2024 | 257.43 | 260.13 | 262.35 | 255.44 | 30000 | -0.22% |
| 09 Aug 2024 | 258.00 | 263.91 | 264.38 | 255.40 | 17500 | -0.03% |
| 08 Aug 2024 | 258.09 | 257.81 | 261.54 | 257.76 | 8000 | -0.75% |
| 07 Aug 2024 | 260.03 | 258.28 | 260.98 | 250.67 | 28000 | 0.73% |
| 06 Aug 2024 | 258.14 | 269.21 | 269.21 | 257.29 | 25000 | -1.02% |
| 05 Aug 2024 | 260.79 | 263.81 | 266.70 | 258.23 | 51000 | -3.13% |
| 02 Aug 2024 | 269.21 | 264.85 | 275.26 | 264.85 | 32000 | -0.31% |
| 01 Aug 2024 | 270.06 | 276.25 | 276.25 | 269.11 | 19000 | -2.01% |
| 31 Jul 2024 | 275.59 | 267.22 | 290.06 | 267.03 | 143000 | 1.27% |
| 30 Jul 2024 | 272.14 | 264.95 | 272.42 | 264.76 | 25000 | 2.79% |
| 29 Jul 2024 | 264.76 | 277.62 | 277.62 | 263.91 | 42000 | -2.41% |
| 26 Jul 2024 | 271.29 | 274.46 | 276.16 | 269.73 | 18500 | -1.32% |
| 25 Jul 2024 | 274.93 | 274.31 | 279.00 | 272.71 | 18500 | 0.02% |
| 24 Jul 2024 | 274.88 | 271.38 | 275.26 | 269.21 | 10000 | 1.29% |
| 23 Jul 2024 | 271.38 | 271.48 | 276.21 | 260.13 | 23500 | -0.23% |
| 22 Jul 2024 | 272.00 | 263.91 | 276.21 | 259.23 | 56000 | 1.32% |
| 19 Jul 2024 | 268.45 | 269.58 | 272.42 | 264.85 | 28000 | -1.48% |
| 18 Jul 2024 | 272.47 | 273.37 | 280.42 | 270.53 | 35500 | -0.88% |
| 16 Jul 2024 | 274.88 | 277.20 | 279.04 | 274.31 | 32500 | -1.73% |
| 15 Jul 2024 | 279.71 | 281.55 | 288.03 | 275.31 | 33500 | -0.65% |
| 12 Jul 2024 | 281.55 | 285.29 | 286.71 | 277.15 | 33500 | -0.62% |
| 11 Jul 2024 | 283.30 | 287.56 | 290.21 | 280.51 | 20000 | -1.22% |
| 10 Jul 2024 | 286.80 | 293.09 | 293.09 | 273.37 | 66000 | 0.65% |
| 09 Jul 2024 | 284.96 | 276.21 | 297.96 | 276.21 | 234500 | 4.80% |
| 08 Jul 2024 | 271.90 | 268.64 | 273.27 | 265.94 | 28000 | 1.70% |
| 05 Jul 2024 | 267.36 | 273.37 | 274.31 | 263.91 | 64500 | -2.35% |
| 04 Jul 2024 | 273.79 | 269.58 | 274.31 | 265.52 | 62500 | 3.50% |
| 03 Jul 2024 | 264.52 | 264.85 | 267.69 | 259.18 | 61000 | -0.12% |
| 02 Jul 2024 | 264.85 | 265.33 | 265.52 | 260.13 | 30500 | -1.06% |
| 01 Jul 2024 | 267.69 | 270.48 | 271.76 | 265.80 | 25500 | 2.16% |
| 28 Jun 2024 | 262.02 | 269.58 | 269.58 | 261.07 | 17500 | -0.95% |
| 27 Jun 2024 | 264.52 | 277.53 | 279.00 | 257.67 | 42500 | -3.88% |
| 26 Jun 2024 | 275.21 | 273.65 | 277.48 | 272.42 | 31000 | 0.57% |
| 25 Jun 2024 | 273.65 | 273.37 | 279.04 | 267.74 | 76000 | 3.17% |
| 24 Jun 2024 | 265.23 | 263.91 | 269.58 | 262.96 | 31000 | 0.59% |
| 21 Jun 2024 | 263.67 | 265.33 | 274.22 | 260.22 | 25000 | -0.27% |
| 20 Jun 2024 | 264.38 | 273.37 | 273.37 | 263.91 | 28000 | -1.03% |
| 19 Jun 2024 | 267.12 | 267.08 | 271.67 | 262.96 | 21000 | 0.03% |
| 18 Jun 2024 | 267.03 | 279.89 | 279.89 | 266.32 | 35500 | -1.31% |
| 14 Jun 2024 | 270.58 | 279.99 | 279.99 | 270.06 | 21500 | -2.59% |
| 13 Jun 2024 | 277.77 | 274.31 | 280.94 | 264.85 | 47000 | 1.51% |
| 12 Jun 2024 | 273.65 | 284.72 | 284.72 | 267.27 | 30500 | -1.61% |
| 11 Jun 2024 | 278.14 | 272.90 | 279.33 | 270.53 | 61000 | 3.83% |
| 10 Jun 2024 | 267.88 | 260.13 | 268.64 | 256.91 | 24000 | 3.26% |
| 07 Jun 2024 | 259.42 | 255.40 | 262.02 | 255.40 | 16000 | 1.57% |
| 06 Jun 2024 | 255.40 | 257.76 | 261.02 | 255.40 | 21000 | -0.82% |
| 05 Jun 2024 | 257.52 | 247.78 | 258.71 | 237.99 | 29500 | 3.48% |
| 04 Jun 2024 | 248.87 | 262.16 | 262.16 | 231.80 | 62000 | -5.07% |
| 03 Jun 2024 | 262.16 | 262.02 | 272.42 | 257.33 | 32000 | 2.44% |
| 31 May 2024 | 255.92 | 259.94 | 260.13 | 252.56 | 25000 | -1.51% |
| 30 May 2024 | 259.84 | 264.85 | 265.00 | 258.23 | 29500 | -3.23% |
| 29 May 2024 | 268.50 | 260.65 | 269.63 | 258.28 | 29000 | 3.01% |
| 28 May 2024 | 260.65 | 265.04 | 265.04 | 260.22 | 26500 | -2.63% |
| 27 May 2024 | 267.69 | 272.42 | 277.77 | 267.69 | 26500 | -1.58% |
| 24 May 2024 | 272.00 | 269.49 | 274.27 | 264.85 | 61000 | 0.93% |
| 23 May 2024 | 269.49 | 272.71 | 279.99 | 268.45 | 39000 | -1.18% |
| 22 May 2024 | 272.71 | 285.43 | 285.43 | 265.85 | 115000 | -4.49% |
| 21 May 2024 | 285.52 | 313.10 | 314.04 | 283.77 | 141500 | -7.97% |
| 18 May 2024 | 310.26 | 311.20 | 315.93 | 306.05 | 56500 | 1.12% |
| 17 May 2024 | 306.81 | 307.42 | 321.56 | 301.75 | 392000 | 2.45% |
| 16 May 2024 | 299.48 | 294.18 | 309.31 | 294.18 | 108000 | 2.08% |
| 15 May 2024 | 293.37 | 293.23 | 296.02 | 290.39 | 67000 | 1.67% |
| 14 May 2024 | 288.55 | 285.66 | 290.96 | 281.03 | 63500 | 2.28% |
| 13 May 2024 | 282.12 | 277.06 | 285.66 | 267.69 | 67000 | 1.69% |
| 10 May 2024 | 277.44 | 279.99 | 279.99 | 267.50 | 45000 | -1.38% |
| 09 May 2024 | 281.31 | 271.19 | 289.45 | 269.58 | 202000 | 4.35% |
| 08 May 2024 | 269.58 | 254.83 | 291.34 | 247.83 | 287000 | 8.10% |
| 07 May 2024 | 249.39 | 251.61 | 251.61 | 247.02 | 29000 | -0.88% |
| 06 May 2024 | 251.61 | 254.45 | 254.45 | 249.77 | 28000 | -1.63% |
| 03 May 2024 | 255.77 | 254.45 | 257.24 | 251.85 | 28000 | 1.19% |
| 02 May 2024 | 252.75 | 256.34 | 256.34 | 250.67 | 25500 | -0.30% |
| 30 Apr 2024 | 253.50 | 254.45 | 255.35 | 250.67 | 27500 | 0.49% |
| 29 Apr 2024 | 252.27 | 254.45 | 257.05 | 251.61 | 25000 | 0.02% |
| 26 Apr 2024 | 252.23 | 253.50 | 253.55 | 241.21 | 31000 | -0.50% |
| 25 Apr 2024 | 253.50 | 251.28 | 255.40 | 251.28 | 12000 | 0.96% |
| 24 Apr 2024 | 251.09 | 254.36 | 256.34 | 248.87 | 24000 | -1.32% |
| 23 Apr 2024 | 254.45 | 255.40 | 258.23 | 252.65 | 33000 | 0.00% |
| 22 Apr 2024 | 254.45 | 252.46 | 258.90 | 252.46 | 28000 | 2.28% |
| 19 Apr 2024 | 248.77 | 248.63 | 252.09 | 246.88 | 19000 | -0.49% |
| 18 Apr 2024 | 250.00 | 257.10 | 262.02 | 248.77 | 58000 | -1.05% |
| 16 Apr 2024 | 252.65 | 244.99 | 254.36 | 243.34 | 17000 | 3.95% |
| 15 Apr 2024 | 243.05 | 225.17 | 245.27 | 225.17 | 32000 | -2.13% |
| 12 Apr 2024 | 248.35 | 255.40 | 255.49 | 245.94 | 27000 | -2.76% |
| 10 Apr 2024 | 255.40 | 255.40 | 258.14 | 252.56 | 18000 | -0.70% |
| 09 Apr 2024 | 257.19 | 247.83 | 258.90 | 246.74 | 67000 | 4.49% |
| 08 Apr 2024 | 246.13 | 252.56 | 253.50 | 241.25 | 23000 | -1.27% |
| 05 Apr 2024 | 249.29 | 250.19 | 252.89 | 246.93 | 20000 | -0.57% |
| 04 Apr 2024 | 250.71 | 254.45 | 257.19 | 242.15 | 31000 | -1.29% |
| 03 Apr 2024 | 253.98 | 248.82 | 257.29 | 248.82 | 41000 | 1.69% |
| 02 Apr 2024 | 249.77 | 247.83 | 253.41 | 246.88 | 31000 | 1.17% |
| 01 Apr 2024 | 246.88 | 236.48 | 250.67 | 236.48 | 67000 | 6.20% |
| 28 Mar 2024 | 232.46 | 224.18 | 244.23 | 224.18 | 143000 | 6.00% |
| 27 Mar 2024 | 219.31 | 228.91 | 231.46 | 215.67 | 262000 | -4.59% |
| 26 Mar 2024 | 229.86 | 239.32 | 239.32 | 227.35 | 169000 | -3.88% |
| 22 Mar 2024 | 239.13 | 243.10 | 244.99 | 237.42 | 77000 | -2.30% |
| 21 Mar 2024 | 244.75 | 245.94 | 251.38 | 241.30 | 161000 | 1.03% |
| 20 Mar 2024 | 242.25 | 249.63 | 249.63 | 240.26 | 181000 | -0.60% |
| 19 Mar 2024 | 243.71 | 240.17 | 257.29 | 240.17 | 144000 | 1.86% |
| 18 Mar 2024 | 239.27 | 228.91 | 258.71 | 228.91 | 222000 | 7.02% |
| 15 Mar 2024 | 223.57 | 222.01 | 225.88 | 213.78 | 140000 | 0.70% |
| 14 Mar 2024 | 222.01 | 224.18 | 231.75 | 211.88 | 453000 | -0.57% |
| 13 Mar 2024 | 223.28 | 234.11 | 241.21 | 212.83 | 115000 | -4.16% |
| 12 Mar 2024 | 232.98 | 247.17 | 249.48 | 227.30 | 90000 | -5.38% |
| 11 Mar 2024 | 246.22 | 269.30 | 269.30 | 244.52 | 105000 | -5.19% |
| 07 Mar 2024 | 259.70 | 262.02 | 263.86 | 256.34 | 57000 | -0.89% |
| 06 Mar 2024 | 262.02 | 268.64 | 272.42 | 256.86 | 57000 | -2.82% |
| 05 Mar 2024 | 269.63 | 274.31 | 282.83 | 268.69 | 84000 | -0.80% |
| 04 Mar 2024 | 271.81 | 263.01 | 278.95 | 260.36 | 163000 | 5.78% |
| 02 Mar 2024 | 256.96 | 261.07 | 261.07 | 255.40 | 14000 | -1.57% |
| 01 Mar 2024 | 261.07 | 256.34 | 269.49 | 250.67 | 78000 | 1.64% |
| 29 Feb 2024 | 256.86 | 237.52 | 261.07 | 237.52 | 20000 | 0.57% |
| 28 Feb 2024 | 255.40 | 262.87 | 262.87 | 252.56 | 44000 | 0.06% |
| 27 Feb 2024 | 255.25 | 258.19 | 260.13 | 253.50 | 55000 | 0.75% |
| 26 Feb 2024 | 253.36 | 258.23 | 258.23 | 251.23 | 35000 | -1.89% |
| 23 Feb 2024 | 258.23 | 258.23 | 260.03 | 251.14 | 48000 | 0.70% |
| 22 Feb 2024 | 256.44 | 257.29 | 260.13 | 256.34 | 15000 | -1.06% |
| 21 Feb 2024 | 259.18 | 263.91 | 263.91 | 257.90 | 22000 | 0.51% |
| 20 Feb 2024 | 257.86 | 259.23 | 264.85 | 255.58 | 45000 | -2.85% |
| 19 Feb 2024 | 265.42 | 260.13 | 266.60 | 260.13 | 42000 | 2.13% |
| 16 Feb 2024 | 259.89 | 257.33 | 262.25 | 257.33 | 45000 | 0.24% |
| 15 Feb 2024 | 259.27 | 266.70 | 266.70 | 254.50 | 33000 | 1.20% |
| 14 Feb 2024 | 256.20 | 255.40 | 261.31 | 250.67 | 24000 | 1.29% |
| 13 Feb 2024 | 252.94 | 251.99 | 258.09 | 244.09 | 52000 | 0.38% |
| 12 Feb 2024 | 251.99 | 258.71 | 262.96 | 248.25 | 39000 | -3.44% |
| 09 Feb 2024 | 260.98 | 265.90 | 268.64 | 260.27 | 29000 | -3.51% |
| 08 Feb 2024 | 270.48 | 264.85 | 271.38 | 264.85 | 19000 | 1.33% |
| 07 Feb 2024 | 266.94 | 271.95 | 274.31 | 262.49 | 43000 | -1.76% |
| 06 Feb 2024 | 271.71 | 262.96 | 273.94 | 252.56 | 69000 | 3.85% |
| 05 Feb 2024 | 261.64 | 275.73 | 275.73 | 250.67 | 156000 | -3.79% |
| 02 Feb 2024 | 271.95 | 274.31 | 278.57 | 270.44 | 72000 | -1.98% |
| 01 Feb 2024 | 277.44 | 274.31 | 279.99 | 273.37 | 39000 | 0.74% |
| 31 Jan 2024 | 275.40 | 277.10 | 278.95 | 272.42 | 87000 | -0.61% |
| 30 Jan 2024 | 277.10 | 287.56 | 287.89 | 276.21 | 131000 | -3.75% |
| 29 Jan 2024 | 287.89 | 290.91 | 294.65 | 287.84 | 65000 | -0.11% |
| 25 Jan 2024 | 288.22 | 290.39 | 295.31 | 286.14 | 63000 | 0.15% |
| 24 Jan 2024 | 287.79 | 292.24 | 296.54 | 287.13 | 46000 | -0.05% |
| 23 Jan 2024 | 287.94 | 293.23 | 300.80 | 286.61 | 125000 | -0.86% |
| 20 Jan 2024 | 290.44 | 295.69 | 302.17 | 288.36 | 111000 | -1.68% |
| 19 Jan 2024 | 295.41 | 311.96 | 312.15 | 293.23 | 183000 | -1.87% |
| 18 Jan 2024 | 301.04 | 292.62 | 311.16 | 285.66 | 264000 | 4.45% |
| 17 Jan 2024 | 288.22 | 287.56 | 297.02 | 286.61 | 139000 | -0.18% |
| 16 Jan 2024 | 288.74 | 289.35 | 297.96 | 283.77 | 674000 | 0.68% |
| 15 Jan 2024 | 286.80 | 307.42 | 307.42 | 284.25 | 207000 | -5.61% |
| 12 Jan 2024 | 303.83 | 311.16 | 320.66 | 302.69 | 98000 | -1.08% |
| 11 Jan 2024 | 307.14 | 300.14 | 310.21 | 300.14 | 124000 | 2.33% |
| 10 Jan 2024 | 300.14 | 305.53 | 307.42 | 298.72 | 107000 | -1.54% |
| 09 Jan 2024 | 304.82 | 308.37 | 312.10 | 302.69 | 116000 | 0.66% |
| 08 Jan 2024 | 302.83 | 315.93 | 321.04 | 299.85 | 254000 | -4.05% |
| 05 Jan 2024 | 315.60 | 339.58 | 344.31 | 310.97 | 351000 | -5.96% |
| 04 Jan 2024 | 335.61 | 297.02 | 342.23 | 296.07 | 1164000 | 14.71% |
| 03 Jan 2024 | 292.57 | 270.58 | 295.60 | 270.53 | 271000 | 6.86% |
| 02 Jan 2024 | 273.79 | 289.45 | 291.25 | 272.42 | 216000 | -4.90% |
| 01 Jan 2024 | 287.89 | 278.10 | 292.29 | 278.10 | 181000 | 4.09% |
| 29 Dec 2023 | 276.58 | 273.37 | 279.04 | 270.53 | 136000 | 2.70% |
| 28 Dec 2023 | 269.30 | 255.49 | 269.30 | 252.70 | 125000 | 5.00% |
| 27 Dec 2023 | 256.48 | 264.85 | 270.53 | 252.79 | 122000 | -2.97% |
| 26 Dec 2023 | 264.33 | 275.26 | 275.26 | 261.07 | 67000 | -3.15% |
| 22 Dec 2023 | 272.94 | 267.69 | 277.10 | 260.13 | 251000 | 3.35% |
| 21 Dec 2023 | 264.10 | 244.90 | 264.85 | 244.90 | 162000 | 2.48% |
| 20 Dec 2023 | 257.71 | 270.29 | 276.21 | 257.71 | 314000 | -4.99% |
| 19 Dec 2023 | 271.24 | 274.31 | 283.30 | 268.92 | 495000 | -4.18% |
| 18 Dec 2023 | 283.06 | 312.06 | 312.06 | 283.06 | 851000 | -5.00% |
