MASTER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 328.00 | 327.65 | 328.00 | 327.65 | 1000 | -4.89% |
| 17 Dec 2025 | 344.85 | 344.85 | 349.85 | 344.85 | 4000 | -5.00% |
| 12 Dec 2025 | 363.00 | 340.05 | 363.00 | 340.05 | 1000 | 3.73% |
| 10 Dec 2025 | 349.95 | 349.95 | 349.95 | 349.95 | 500 | 1.43% |
| 09 Dec 2025 | 345.00 | 345.05 | 345.05 | 345.00 | 1000 | 0.00% |
| 08 Dec 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 500 | -3.62% |
| 05 Dec 2025 | 357.95 | 350.00 | 357.95 | 350.00 | 2000 | -0.15% |
| 03 Dec 2025 | 358.50 | 346.00 | 358.50 | 340.00 | 3000 | 3.61% |
| 01 Dec 2025 | 346.00 | 357.00 | 357.00 | 346.00 | 4000 | -6.03% |
| 28 Nov 2025 | 368.20 | 368.00 | 370.00 | 355.00 | 5000 | 0.05% |
| 27 Nov 2025 | 368.00 | 371.00 | 371.00 | 368.00 | 1000 | -0.81% |
| 26 Nov 2025 | 371.00 | 358.00 | 371.00 | 351.00 | 3500 | -2.85% |
| 25 Nov 2025 | 381.90 | 335.05 | 381.95 | 335.05 | 2000 | 7.58% |
| 24 Nov 2025 | 355.00 | 355.55 | 355.55 | 355.00 | 3500 | -2.74% |
| 20 Nov 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 500 | 0.83% |
| 19 Nov 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 500 | -2.16% |
| 18 Nov 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 1000 | -3.90% |
| 17 Nov 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 1000 | 1.32% |
| 14 Nov 2025 | 380.00 | 371.00 | 380.00 | 371.00 | 1000 | 0.00% |
| 13 Nov 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 500 | -2.56% |
| 12 Nov 2025 | 390.00 | 436.00 | 436.00 | 370.00 | 9500 | -2.01% |
| 11 Nov 2025 | 398.00 | 375.00 | 401.50 | 375.00 | 7500 | 9.04% |
| 07 Nov 2025 | 365.00 | 360.00 | 365.00 | 360.00 | 3000 | 6.87% |
| 06 Nov 2025 | 341.55 | 340.00 | 343.10 | 340.00 | 2000 | 0.46% |
| 03 Nov 2025 | 340.00 | 360.50 | 360.50 | 340.00 | 3000 | -5.69% |
| 31 Oct 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 500 | 1.39% |
| 30 Oct 2025 | 355.55 | 361.10 | 361.10 | 355.55 | 2500 | 0.97% |
| 29 Oct 2025 | 352.15 | 358.00 | 358.00 | 350.05 | 3000 | -1.63% |
| 27 Oct 2025 | 358.00 | 360.00 | 360.00 | 358.00 | 1000 | -0.56% |
| 24 Oct 2025 | 360.00 | 365.00 | 365.00 | 360.00 | 1000 | 0.00% |
| 23 Oct 2025 | 360.00 | 350.00 | 362.85 | 350.00 | 2500 | 2.42% |
| 21 Oct 2025 | 351.50 | 352.00 | 352.00 | 351.00 | 1000 | 0.06% |
| 20 Oct 2025 | 351.30 | 352.00 | 353.00 | 350.00 | 5000 | 1.24% |
| 17 Oct 2025 | 347.00 | 340.00 | 347.00 | 340.00 | 1000 | -2.25% |
| 16 Oct 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 500 | 2.90% |
| 14 Oct 2025 | 345.00 | 350.50 | 350.50 | 345.00 | 3000 | -2.82% |
| 13 Oct 2025 | 355.00 | 348.00 | 355.00 | 348.00 | 1500 | -0.63% |
| 09 Oct 2025 | 357.25 | 368.00 | 368.00 | 355.00 | 5000 | -8.16% |
| 08 Oct 2025 | 389.00 | 397.95 | 397.95 | 384.00 | 2000 | 4.64% |
| 07 Oct 2025 | 371.75 | 369.00 | 375.00 | 369.00 | 4000 | 1.85% |
| 06 Oct 2025 | 365.00 | 365.00 | 370.00 | 365.00 | 2000 | 2.24% |
| 03 Oct 2025 | 357.00 | 360.00 | 360.00 | 357.00 | 1500 | 3.03% |
| 30 Sep 2025 | 346.50 | 340.00 | 346.50 | 340.00 | 1500 | -1.00% |
| 29 Sep 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 1000 | 0.00% |
| 25 Sep 2025 | 350.00 | 347.00 | 350.85 | 342.25 | 6500 | -1.96% |
| 24 Sep 2025 | 357.00 | 360.00 | 360.00 | 357.00 | 1000 | -2.90% |
| 23 Sep 2025 | 367.65 | 367.65 | 367.65 | 367.65 | 500 | 1.00% |
| 22 Sep 2025 | 364.00 | 350.00 | 364.00 | 350.00 | 4500 | -0.68% |
| 19 Sep 2025 | 366.50 | 365.00 | 368.00 | 365.00 | 2000 | -1.21% |
| 18 Sep 2025 | 371.00 | 370.00 | 372.00 | 370.00 | 1000 | 1.92% |
| 17 Sep 2025 | 364.00 | 349.75 | 364.00 | 349.75 | 2000 | 4.15% |
| 16 Sep 2025 | 349.50 | 325.15 | 349.50 | 325.15 | 3000 | 2.49% |
| 15 Sep 2025 | 341.00 | 340.00 | 351.00 | 340.00 | 5500 | -3.94% |
| 10 Sep 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 500 | 0.00% |
| 09 Sep 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 1000 | 2.45% |
| 08 Sep 2025 | 346.50 | 337.00 | 347.00 | 334.50 | 5000 | -1.56% |
| 05 Sep 2025 | 352.00 | 355.10 | 355.10 | 352.00 | 1500 | -0.87% |
| 04 Sep 2025 | 355.10 | 376.00 | 376.00 | 354.00 | 3500 | -4.67% |
| 03 Sep 2025 | 372.50 | 368.50 | 376.00 | 368.50 | 1500 | 1.22% |
| 02 Sep 2025 | 368.00 | 350.00 | 368.00 | 346.00 | 3000 | 4.25% |
| 01 Sep 2025 | 353.00 | 353.00 | 353.00 | 351.00 | 3500 | -0.11% |
| 29 Aug 2025 | 353.40 | 360.00 | 365.00 | 353.00 | 7500 | -0.20% |
| 28 Aug 2025 | 354.10 | 366.00 | 366.00 | 351.50 | 9500 | -4.30% |
| 26 Aug 2025 | 370.00 | 363.80 | 370.00 | 363.80 | 2000 | -3.38% |
| 25 Aug 2025 | 382.95 | 382.95 | 382.95 | 382.95 | 500 | 2.39% |
| 22 Aug 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 500 | -0.12% |
| 21 Aug 2025 | 374.45 | 374.45 | 374.45 | 374.45 | 1500 | 1.97% |
| 20 Aug 2025 | 367.20 | 367.20 | 367.20 | 367.20 | 2000 | 2.00% |
| 19 Aug 2025 | 360.00 | 362.00 | 362.00 | 360.00 | 149500 | 1.41% |
| 18 Aug 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 2000 | -1.39% |
| 14 Aug 2025 | 360.00 | 359.35 | 362.00 | 359.35 | 5000 | -1.80% |
| 13 Aug 2025 | 366.60 | 366.55 | 366.60 | 366.55 | 2000 | -1.98% |
| 12 Aug 2025 | 374.00 | 374.10 | 374.10 | 359.60 | 7000 | 1.95% |
| 11 Aug 2025 | 366.85 | 381.50 | 381.65 | 366.85 | 7000 | -1.99% |
| 08 Aug 2025 | 374.30 | 374.30 | 374.30 | 374.30 | 1000 | 1.99% |
| 07 Aug 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 6500 | 1.99% |
| 06 Aug 2025 | 359.85 | 359.85 | 359.85 | 350.00 | 188000 | 2.00% |
| 05 Aug 2025 | 352.80 | 355.50 | 355.50 | 350.00 | 106000 | 0.00% |
| 04 Aug 2025 | 352.80 | 360.00 | 360.00 | 352.80 | 2000 | -2.00% |
| 01 Aug 2025 | 360.00 | 356.50 | 360.00 | 356.50 | 4000 | -1.03% |
| 31 Jul 2025 | 363.75 | 363.75 | 363.75 | 363.75 | 3000 | -1.99% |
| 30 Jul 2025 | 371.15 | 371.15 | 371.15 | 371.15 | 500 | -1.99% |
| 29 Jul 2025 | 378.70 | 378.70 | 378.70 | 378.70 | 500 | -1.99% |
| 28 Jul 2025 | 386.40 | 386.40 | 386.40 | 386.40 | 2000 | -2.12% |
| 24 Jul 2025 | 394.75 | 394.75 | 394.75 | 394.75 | 500 | -2.00% |
| 14 Jul 2025 | 402.80 | 402.80 | 402.80 | 402.80 | 500 | -2.00% |
| 11 Jul 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 500 | -1.44% |
| 10 Jul 2025 | 417.00 | 415.00 | 419.80 | 415.00 | 2000 | 2.72% |
| 09 Jul 2025 | 405.95 | 405.00 | 406.40 | 388.00 | 5000 | 4.77% |
| 08 Jul 2025 | 387.45 | 379.95 | 387.45 | 379.95 | 2000 | 5.00% |
| 07 Jul 2025 | 369.00 | 361.00 | 369.00 | 361.00 | 1500 | 2.22% |
| 04 Jul 2025 | 361.00 | 345.00 | 361.00 | 345.00 | 1500 | 3.47% |
| 03 Jul 2025 | 348.90 | 373.75 | 373.75 | 346.50 | 13500 | -2.24% |
| 02 Jul 2025 | 356.90 | 356.95 | 356.95 | 356.90 | 1000 | 4.97% |
| 01 Jul 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 1000 | 4.94% |
| 30 Jun 2025 | 324.00 | 330.05 | 330.05 | 324.00 | 2500 | -2.70% |
| 27 Jun 2025 | 333.00 | 318.25 | 333.00 | 318.25 | 2000 | -0.60% |
| 26 Jun 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 500 | 0.00% |
| 25 Jun 2025 | 335.00 | 340.00 | 340.00 | 335.00 | 1500 | -4.56% |
| 24 Jun 2025 | 351.00 | 353.00 | 353.00 | 350.00 | 1500 | 0.29% |
| 23 Jun 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 500 | -3.58% |
| 20 Jun 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 1000 | 0.00% |
| 18 Jun 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 1000 | 4.75% |
| 17 Jun 2025 | 346.55 | 345.00 | 346.55 | 345.00 | 1000 | 5.00% |
| 16 Jun 2025 | 330.05 | 330.10 | 330.10 | 330.05 | 1000 | 0.02% |
| 11 Jun 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 1000 | -1.49% |
| 09 Jun 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 1500 | 0.75% |
| 06 Jun 2025 | 332.50 | 345.00 | 345.00 | 332.50 | 4000 | -5.00% |
| 05 Jun 2025 | 350.00 | 342.00 | 351.00 | 342.00 | 4000 | -2.78% |
| 02 Jun 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 500 | 1.69% |
| 30 May 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 500 | 1.72% |
| 28 May 2025 | 348.00 | 347.50 | 348.00 | 347.50 | 1500 | 0.00% |
| 27 May 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 1000 | 2.35% |
| 26 May 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 500 | 0.29% |
| 23 May 2025 | 339.00 | 340.00 | 340.00 | 339.00 | 1500 | -0.40% |
| 22 May 2025 | 340.35 | 340.40 | 348.00 | 340.35 | 6000 | -5.00% |
| 21 May 2025 | 358.25 | 365.00 | 365.00 | 358.25 | 6500 | -5.00% |
| 20 May 2025 | 377.10 | 377.10 | 377.10 | 377.10 | 2500 | -5.00% |
| 19 May 2025 | 396.95 | 400.00 | 400.00 | 389.65 | 4500 | -3.22% |
| 16 May 2025 | 410.15 | 415.00 | 425.00 | 410.15 | 3000 | 0.10% |
| 15 May 2025 | 409.75 | 409.75 | 409.75 | 409.75 | 500 | 0.01% |
| 14 May 2025 | 409.70 | 390.00 | 409.70 | 390.00 | 13000 | 5.00% |
| 13 May 2025 | 390.20 | 391.35 | 391.35 | 390.00 | 11500 | 4.68% |
| 12 May 2025 | 372.75 | 372.75 | 372.75 | 372.75 | 3000 | 5.00% |
| 09 May 2025 | 355.00 | 346.00 | 355.00 | 346.00 | 1000 | -0.42% |
| 08 May 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 500 | 1.34% |
| 07 May 2025 | 351.80 | 349.00 | 351.80 | 349.00 | 1500 | 5.00% |
| 06 May 2025 | 335.05 | 335.10 | 335.10 | 335.00 | 1000 | -1.17% |
| 05 May 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 500 | 3.40% |
| 02 May 2025 | 327.85 | 331.00 | 356.90 | 324.00 | 5000 | -3.86% |
| 28 Apr 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 500 | 0.00% |
| 25 Apr 2025 | 341.00 | 321.50 | 341.00 | 321.50 | 1000 | 3.10% |
| 24 Apr 2025 | 330.75 | 328.50 | 330.75 | 328.50 | 3500 | 5.00% |
| 22 Apr 2025 | 315.00 | 314.00 | 315.00 | 314.00 | 2500 | 5.00% |
| 21 Apr 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 1500 | 4.97% |
| 15 Apr 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 500 | 5.00% |
| 07 Apr 2025 | 272.20 | 286.00 | 286.00 | 272.20 | 1500 | -4.83% |
| 27 Mar 2025 | 286.00 | 285.00 | 286.00 | 285.00 | 1000 | 0.88% |
| 21 Mar 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 500 | 5.00% |
| 19 Mar 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 1000 | -3.91% |
| 18 Mar 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 1000 | 0.36% |
| 13 Mar 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 500 | 3.32% |
| 12 Mar 2025 | 271.00 | 295.00 | 295.00 | 271.00 | 1000 | -4.91% |
| 11 Mar 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 500 | 2.43% |
| 06 Mar 2025 | 278.25 | 278.25 | 278.25 | 278.25 | 500 | 5.00% |
| 03 Mar 2025 | 265.00 | 271.00 | 271.00 | 265.00 | 2000 | 0.00% |
| 28 Feb 2025 | 265.00 | 258.40 | 265.00 | 258.40 | 2500 | 2.44% |
| 27 Feb 2025 | 258.70 | 259.00 | 259.00 | 258.40 | 1000 | -4.89% |
| 25 Feb 2025 | 272.00 | 272.15 | 272.15 | 272.00 | 1000 | 0.28% |
| 14 Feb 2025 | 271.25 | 272.00 | 285.00 | 271.25 | 2000 | -4.57% |
| 13 Feb 2025 | 284.25 | 259.50 | 284.25 | 259.50 | 1500 | 4.99% |
| 12 Feb 2025 | 270.75 | 270.75 | 270.75 | 270.75 | 1500 | -5.00% |
| 11 Feb 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 2500 | -5.00% |
| 07 Feb 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 500 | 0.00% |
| 04 Feb 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 1000 | 0.00% |
| 01 Feb 2025 | 300.00 | 295.00 | 300.00 | 295.00 | 11000 | 0.35% |
| 28 Jan 2025 | 298.95 | 298.00 | 298.95 | 283.75 | 2000 | 0.10% |
| 27 Jan 2025 | 298.65 | 299.00 | 299.00 | 298.30 | 2500 | -4.89% |
| 23 Jan 2025 | 314.00 | 313.95 | 314.00 | 313.95 | 1000 | 0.48% |
| 22 Jan 2025 | 312.50 | 306.15 | 315.00 | 300.00 | 114500 | 0.76% |
| 17 Jan 2025 | 310.15 | 322.00 | 322.00 | 310.15 | 2500 | 1.03% |
| 13 Jan 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 500 | -4.36% |
| 10 Jan 2025 | 321.00 | 319.95 | 329.95 | 319.95 | 4000 | 1.94% |
| 06 Jan 2025 | 314.90 | 314.90 | 314.90 | 314.90 | 500 | 0.00% |
| 03 Jan 2025 | 314.90 | 314.90 | 314.90 | 314.90 | 500 | 4.62% |
| 02 Jan 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 500 | 0.67% |
| 30 Dec 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 500 | -0.71% |
| 27 Dec 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 500 | -4.40% |
| 24 Dec 2024 | 315.00 | 315.95 | 315.95 | 306.15 | 2000 | 4.63% |
| 23 Dec 2024 | 301.05 | 300.00 | 301.15 | 300.00 | 1500 | -2.87% |
| 20 Dec 2024 | 309.95 | 309.95 | 309.95 | 309.95 | 1500 | 1.91% |
| 18 Dec 2024 | 304.15 | 310.15 | 310.15 | 304.15 | 1000 | -4.97% |
| 17 Dec 2024 | 320.05 | 325.00 | 325.05 | 320.05 | 2000 | 1.19% |
| 16 Dec 2024 | 316.30 | 300.00 | 316.30 | 300.00 | 6500 | 5.00% |
| 13 Dec 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 500 | 2.00% |
| 12 Dec 2024 | 295.35 | 295.15 | 295.35 | 291.15 | 5000 | -0.47% |
| 11 Dec 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 1000 | 1.99% |
| 10 Dec 2024 | 290.95 | 290.95 | 290.95 | 290.95 | 500 | 2.00% |
| 06 Dec 2024 | 285.25 | 285.25 | 285.25 | 285.25 | 1500 | 1.98% |
| 05 Dec 2024 | 279.70 | 274.05 | 279.70 | 274.05 | 1000 | 1.99% |
| 04 Dec 2024 | 274.25 | 274.25 | 274.25 | 274.25 | 3000 | -1.79% |
| 02 Dec 2024 | 279.25 | 275.25 | 279.25 | 275.25 | 3500 | 0.00% |
| 28 Nov 2024 | 279.25 | 279.25 | 279.25 | 279.25 | 500 | 1.99% |
| 27 Nov 2024 | 273.80 | 269.00 | 273.80 | 269.00 | 1500 | 1.99% |
| 26 Nov 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 500 | -1.97% |
| 25 Nov 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 3500 | -1.99% |
| 22 Nov 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 500 | -2.00% |
| 21 Nov 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 1500 | -1.99% |
| 12 Nov 2024 | 290.90 | 290.90 | 290.90 | 290.90 | 500 | -1.99% |
| 11 Nov 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 1500 | -2.00% |
| 08 Nov 2024 | 302.85 | 307.95 | 308.00 | 302.85 | 1500 | -1.99% |
| 07 Nov 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 500 | -0.08% |
| 06 Nov 2024 | 309.25 | 302.90 | 309.25 | 290.00 | 7500 | 4.99% |
| 05 Nov 2024 | 294.55 | 294.60 | 294.60 | 294.50 | 8500 | 4.97% |
| 04 Nov 2024 | 280.60 | 275.00 | 280.60 | 275.00 | 2500 | 5.00% |
| 01 Nov 2024 | 267.25 | 255.10 | 267.25 | 255.10 | 1500 | 4.80% |
| 31 Oct 2024 | 255.00 | 252.75 | 256.55 | 250.00 | 3000 | -0.60% |
| 30 Oct 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 1000 | 1.50% |
| 29 Oct 2024 | 252.75 | 256.55 | 256.55 | 252.75 | 3000 | -1.48% |
| 25 Oct 2024 | 256.55 | 263.25 | 263.25 | 256.55 | 4000 | -5.00% |
| 24 Oct 2024 | 270.05 | 270.05 | 270.05 | 270.05 | 2000 | -5.00% |
| 23 Oct 2024 | 284.25 | 284.25 | 284.25 | 284.25 | 1000 | -5.00% |
| 16 Oct 2024 | 299.20 | 275.30 | 299.20 | 270.80 | 10000 | 4.96% |
| 15 Oct 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 1000 | -0.73% |
| 14 Oct 2024 | 287.15 | 287.15 | 287.15 | 287.15 | 2000 | -0.98% |
| 08 Oct 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 1000 | 1.74% |
| 07 Oct 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 1000 | -3.21% |
| 04 Oct 2024 | 294.50 | 294.55 | 294.55 | 294.50 | 2000 | -5.00% |
| 27 Sep 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 1000 | 3.32% |
| 24 Sep 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 1000 | 0.18% |
| 23 Sep 2024 | 299.50 | 304.10 | 304.10 | 296.00 | 6000 | -3.37% |
| 20 Sep 2024 | 309.95 | 294.50 | 309.95 | 294.50 | 4000 | -0.02% |
| 19 Sep 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 1000 | 0.00% |
| 18 Sep 2024 | 310.00 | 336.00 | 336.00 | 310.00 | 2000 | -3.13% |
| 17 Sep 2024 | 320.00 | 316.35 | 320.00 | 316.35 | 2000 | -3.89% |
| 13 Sep 2024 | 332.95 | 332.95 | 333.00 | 332.95 | 2000 | -0.21% |
| 12 Sep 2024 | 333.65 | 345.65 | 345.65 | 329.00 | 4000 | 1.34% |
| 11 Sep 2024 | 329.25 | 316.05 | 329.40 | 316.05 | 4000 | -0.05% |
| 05 Sep 2024 | 329.40 | 331.15 | 331.15 | 329.40 | 4000 | -4.99% |
| 02 Sep 2024 | 346.70 | 346.45 | 346.70 | 346.45 | 2000 | 0.00% |
| 28 Aug 2024 | 346.70 | 347.15 | 347.15 | 346.70 | 2000 | -5.00% |
| 23 Aug 2024 | 364.95 | 364.95 | 365.00 | 364.95 | 2000 | 2.07% |
| 22 Aug 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 1000 | -3.38% |
| 12 Aug 2024 | 370.05 | 362.20 | 375.00 | 362.15 | 6000 | -2.62% |
| 08 Aug 2024 | 380.00 | 375.00 | 380.00 | 375.00 | 2000 | 2.98% |
| 07 Aug 2024 | 369.00 | 340.00 | 369.05 | 340.00 | 6000 | 4.98% |
| 06 Aug 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 1000 | 0.00% |
| 05 Aug 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 1000 | -5.00% |
| 02 Aug 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 1000 | 0.48% |
| 01 Aug 2024 | 368.25 | 342.20 | 378.20 | 342.20 | 22000 | 2.23% |
| 31 Jul 2024 | 360.20 | 379.15 | 379.15 | 360.20 | 7000 | -5.00% |
| 29 Jul 2024 | 379.15 | 374.75 | 379.15 | 374.75 | 10000 | 5.00% |
| 26 Jul 2024 | 361.10 | 357.50 | 361.10 | 357.50 | 14000 | 4.99% |
| 25 Jul 2024 | 343.95 | 340.00 | 343.95 | 340.00 | 10000 | 4.99% |
| 24 Jul 2024 | 327.60 | 327.60 | 327.60 | 327.50 | 4000 | 5.00% |
| 23 Jul 2024 | 312.00 | 312.00 | 312.00 | 312.00 | 1000 | -4.00% |
| 18 Jul 2024 | 325.00 | 329.00 | 329.00 | 324.80 | 3000 | 3.50% |
| 16 Jul 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 1000 | -4.85% |
| 12 Jul 2024 | 330.00 | 319.50 | 330.00 | 319.50 | 2000 | 0.00% |
| 11 Jul 2024 | 330.00 | 321.50 | 330.00 | 319.30 | 9000 | -1.81% |
| 10 Jul 2024 | 336.10 | 336.10 | 336.10 | 336.10 | 1000 | -4.99% |
| 05 Jul 2024 | 353.75 | 350.00 | 360.00 | 350.00 | 12000 | 2.43% |
| 04 Jul 2024 | 345.35 | 333.10 | 346.00 | 333.05 | 11000 | 4.65% |
| 03 Jul 2024 | 330.00 | 320.00 | 330.00 | 320.00 | 8000 | 4.76% |
| 02 Jul 2024 | 315.00 | 310.00 | 315.00 | 302.60 | 4000 | 4.30% |
| 01 Jul 2024 | 302.00 | 313.00 | 313.00 | 302.00 | 3000 | -3.51% |
| 28 Jun 2024 | 313.00 | 312.95 | 313.00 | 300.15 | 13000 | -0.03% |
| 27 Jun 2024 | 313.10 | 313.10 | 313.10 | 313.10 | 1000 | 0.00% |
| 26 Jun 2024 | 313.10 | 308.00 | 332.20 | 308.00 | 36000 | -1.04% |
| 25 Jun 2024 | 316.40 | 316.40 | 316.40 | 316.40 | 4000 | -5.00% |
| 24 Jun 2024 | 333.05 | 333.05 | 333.05 | 333.05 | 2000 | -4.99% |
| 21 Jun 2024 | 350.55 | 374.60 | 374.70 | 350.55 | 18000 | -5.00% |
| 20 Jun 2024 | 369.00 | 366.95 | 374.75 | 360.05 | 32000 | 3.38% |
| 19 Jun 2024 | 356.95 | 328.00 | 356.95 | 328.00 | 55000 | 10.00% |
| 18 Jun 2024 | 324.50 | 320.00 | 324.50 | 308.30 | 16000 | 10.00% |
| 14 Jun 2024 | 295.00 | 285.00 | 295.05 | 285.00 | 9000 | 6.12% |
| 13 Jun 2024 | 278.00 | 276.00 | 278.00 | 265.00 | 8000 | -0.71% |
| 12 Jun 2024 | 280.00 | 269.75 | 280.00 | 269.75 | 19000 | 5.62% |
| 11 Jun 2024 | 265.10 | 241.00 | 279.00 | 241.00 | 57000 | 11.15% |
| 10 Jun 2024 | 238.50 | 205.00 | 239.00 | 205.00 | 21000 | 16.34% |
| 07 Jun 2024 | 205.00 | 190.05 | 220.00 | 190.05 | 9000 | 6.77% |
| 06 Jun 2024 | 192.00 | 185.00 | 192.00 | 185.00 | 2000 | 8.47% |
| 05 Jun 2024 | 177.00 | 174.85 | 177.00 | 174.85 | 3000 | 0.00% |
| 04 Jun 2024 | 177.00 | 190.05 | 190.05 | 171.50 | 10000 | -10.02% |
| 03 Jun 2024 | 196.70 | 196.70 | 208.00 | 196.70 | 12000 | -1.65% |
| 31 May 2024 | 200.00 | 200.00 | 200.00 | 196.00 | 3000 | 2.04% |
| 30 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 1000 | -0.05% |
| 29 May 2024 | 196.10 | 204.30 | 204.30 | 196.10 | 2000 | -7.06% |
| 28 May 2024 | 211.00 | 219.50 | 222.00 | 211.00 | 4000 | -8.26% |
| 27 May 2024 | 230.00 | 220.00 | 230.00 | 220.00 | 9000 | 8.24% |
| 24 May 2024 | 212.50 | 205.25 | 215.00 | 185.00 | 12000 | -0.54% |
| 23 May 2024 | 213.65 | 210.00 | 235.00 | 210.00 | 38000 | 4.73% |
| 22 May 2024 | 204.00 | 176.00 | 204.00 | 173.00 | 39000 | 20.00% |
| 21 May 2024 | 170.00 | 170.00 | 170.00 | 161.55 | 10000 | 3.28% |
| 18 May 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 7000 | 4.97% |
| 16 May 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 1000 | -2.00% |
| 15 May 2024 | 160.00 | 159.00 | 165.00 | 159.00 | 9000 | 4.58% |
| 14 May 2024 | 153.00 | 147.50 | 155.00 | 147.50 | 5000 | 3.38% |
| 13 May 2024 | 148.00 | 140.15 | 155.50 | 140.15 | 7000 | -5.58% |
| 10 May 2024 | 156.75 | 148.25 | 157.50 | 148.25 | 7000 | 7.58% |
| 09 May 2024 | 145.70 | 148.00 | 158.00 | 145.40 | 9000 | -1.49% |
| 06 May 2024 | 147.90 | 145.00 | 147.90 | 141.00 | 4000 | -1.20% |
| 02 May 2024 | 149.70 | 148.00 | 153.00 | 148.00 | 13000 | 3.13% |
| 29 Apr 2024 | 145.15 | 151.00 | 164.00 | 130.00 | 15000 | -3.87% |
| 26 Apr 2024 | 151.00 | 152.65 | 154.40 | 151.00 | 4000 | -1.21% |
| 25 Apr 2024 | 152.85 | 141.20 | 155.00 | 141.20 | 17000 | 8.25% |
| 24 Apr 2024 | 141.20 | 145.00 | 145.00 | 141.20 | 5000 | -2.62% |
| 19 Apr 2024 | 145.00 | 145.00 | 145.00 | 142.00 | 5000 | 0.69% |
| 18 Apr 2024 | 144.00 | 145.00 | 145.00 | 144.00 | 3000 | -1.30% |
| 10 Apr 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 1000 | 1.32% |
| 09 Apr 2024 | 144.00 | 141.50 | 150.00 | 141.05 | 10000 | 2.67% |
| 08 Apr 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 1000 | 1.63% |
| 01 Apr 2024 | 138.00 | 140.00 | 142.00 | 138.00 | 5000 | 1.10% |
| 28 Mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 3000 | 2.59% |
| 27 Mar 2024 | 133.05 | 135.50 | 135.50 | 133.05 | 3000 | -1.44% |
| 26 Mar 2024 | 135.00 | 136.50 | 136.50 | 135.00 | 2000 | 1.47% |
| 22 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 1000 | -3.24% |
| 14 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 1000 | 2.61% |
| 13 Mar 2024 | 134.00 | 140.50 | 140.50 | 134.00 | 18000 | -4.90% |
| 12 Mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 1000 | -1.40% |
| 11 Mar 2024 | 142.90 | 143.00 | 143.00 | 141.95 | 3000 | 0.07% |
| 07 Mar 2024 | 142.80 | 142.95 | 142.95 | 142.80 | 2000 | 1.67% |
| 06 Mar 2024 | 140.45 | 140.50 | 140.50 | 140.45 | 3000 | -1.78% |
| 05 Mar 2024 | 143.00 | 144.75 | 144.80 | 140.50 | 4000 | -1.24% |
| 04 Mar 2024 | 144.80 | 140.50 | 144.90 | 140.50 | 4000 | 3.06% |
| 01 Mar 2024 | 140.50 | 143.00 | 144.75 | 140.50 | 4000 | -2.09% |
| 29 Feb 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 1000 | -0.97% |
| 28 Feb 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 1000 | -0.07% |
| 27 Feb 2024 | 145.00 | 142.00 | 145.00 | 142.00 | 2000 | 2.84% |
| 26 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 2000 | 0.00% |
| 22 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 2000 | 0.00% |
| 19 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.00% |
| 16 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | -2.08% |
| 13 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 1000 | -2.04% |
| 12 Feb 2024 | 147.00 | 146.00 | 147.00 | 146.00 | 3000 | 4.63% |
| 09 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 2000 | -0.35% |
| 08 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.36% |
| 07 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 1000 | -0.35% |
| 06 Feb 2024 | 141.00 | 143.00 | 144.00 | 141.00 | 3000 | -1.40% |
| 02 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 1000 | 1.78% |
| 31 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 16000 | 0.00% |
| 30 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 2000 | -0.18% |
| 29 Jan 2024 | 140.75 | 141.00 | 141.00 | 140.75 | 7000 | -0.18% |
| 24 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 14000 | 0.50% |
| 20 Jan 2024 | 140.30 | 140.35 | 140.35 | 140.30 | 3000 | -0.50% |
| 19 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.00% |
| 17 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 2000 | -1.12% |
| 15 Jan 2024 | 142.60 | 142.00 | 142.60 | 142.00 | 4000 | -0.28% |
| 12 Jan 2024 | 143.00 | 147.00 | 147.00 | 143.00 | 4000 | 1.92% |
| 11 Jan 2024 | 140.30 | 142.50 | 142.50 | 140.30 | 4000 | -1.27% |
| 10 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 1000 | 0.04% |
| 08 Jan 2024 | 142.05 | 147.00 | 147.00 | 142.05 | 2000 | -3.37% |
| 05 Jan 2024 | 147.00 | 145.90 | 147.00 | 145.90 | 3000 | 0.75% |
| 04 Jan 2024 | 145.90 | 145.00 | 145.90 | 145.00 | 2000 | 0.97% |
| 03 Jan 2024 | 144.50 | 144.00 | 144.50 | 144.00 | 3000 | 0.38% |
| 02 Jan 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 2000 | -0.03% |
| 01 Jan 2024 | 144.00 | 143.50 | 144.00 | 143.50 | 3000 | 0.73% |
| 28 Dec 2023 | 142.95 | 143.00 | 143.00 | 140.30 | 3000 | -0.56% |
| 27 Dec 2023 | 143.75 | 146.85 | 146.85 | 143.60 | 4000 | 2.46% |
| 26 Dec 2023 | 140.30 | 140.30 | 142.00 | 140.30 | 5000 | -0.36% |
| 22 Dec 2023 | 140.80 | 140.30 | 140.80 | 140.30 | 2000 | 0.36% |
| 21 Dec 2023 | 140.30 | 140.30 | 141.80 | 140.30 | 5000 | 0.00% |
| 20 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 4000 | 0.00% |
| 19 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 5000 | 0.00% |
| 18 Dec 2023 | 140.30 | 141.00 | 141.00 | 140.30 | 2000 | 0.00% |
| 15 Dec 2023 | 140.30 | 140.65 | 140.65 | 140.30 | 3000 | 0.00% |
| 14 Dec 2023 | 140.30 | 140.95 | 140.95 | 140.30 | 3000 | -0.50% |
| 13 Dec 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.46% |
| 12 Dec 2023 | 140.35 | 140.35 | 140.35 | 140.35 | 1000 | 0.04% |
| 11 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 5000 | 0.00% |
| 07 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 1000 | -1.20% |
| 06 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 1000 | 1.18% |
| 05 Dec 2023 | 140.35 | 140.30 | 140.35 | 140.30 | 2000 | 0.04% |
| 04 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 4000 | 0.00% |
| 01 Dec 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 2000 | -0.04% |
| 30 Nov 2023 | 140.35 | 140.30 | 140.35 | 140.30 | 2000 | 0.04% |
| 29 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 3000 | 0.00% |
| 28 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 1000 | 0.00% |
| 24 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 3000 | 0.00% |
| 23 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 3000 | 0.00% |
| 22 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 2000 | 0.00% |
| 21 Nov 2023 | 140.30 | 140.30 | 140.90 | 140.30 | 4000 | 0.00% |
| 20 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 5000 | 0.00% |
| 17 Nov 2023 | 140.30 | 141.00 | 141.00 | 140.30 | 5000 | -0.50% |
| 15 Nov 2023 | 141.00 | 140.50 | 141.00 | 140.30 | 6000 | 0.50% |
| 13 Nov 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 1000 | -0.50% |
| 12 Nov 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 1000 | 0.00% |
| 10 Nov 2023 | 141.00 | 144.00 | 144.50 | 141.00 | 33000 | -2.69% |
| 09 Nov 2023 | 144.90 | 147.95 | 147.95 | 141.10 | 5000 | 1.36% |
| 08 Nov 2023 | 142.95 | 142.00 | 143.00 | 140.30 | 14000 | 1.93% |
| 07 Nov 2023 | 140.25 | 146.00 | 146.00 | 140.25 | 16000 | -0.11% |
| 06 Nov 2023 | 140.40 | 141.00 | 141.00 | 140.40 | 5000 | 0.04% |
| 03 Nov 2023 | 140.35 | 140.30 | 140.35 | 140.30 | 2000 | -0.81% |
| 02 Nov 2023 | 141.50 | 140.30 | 142.00 | 140.30 | 17000 | 0.35% |
| 01 Nov 2023 | 141.00 | 140.30 | 141.50 | 140.30 | 12000 | 0.36% |
| 31 Oct 2023 | 140.50 | 141.00 | 141.00 | 140.50 | 3000 | -0.28% |
| 30 Oct 2023 | 140.90 | 140.50 | 141.00 | 140.30 | 65000 | 0.43% |
| 27 Oct 2023 | 140.30 | 140.50 | 140.50 | 140.30 | 7000 | -0.07% |
| 26 Oct 2023 | 140.40 | 140.50 | 140.50 | 140.25 | 21000 | -0.07% |
| 25 Oct 2023 | 140.50 | 140.30 | 140.50 | 140.25 | 25000 | -0.99% |
| 20 Oct 2023 | 141.90 | 141.50 | 141.90 | 141.40 | 56000 | 1.03% |
| 19 Oct 2023 | 140.45 | 140.40 | 140.45 | 140.40 | 2000 | -1.78% |
| 18 Oct 2023 | 143.00 | 141.15 | 143.00 | 140.30 | 19000 | 1.42% |
| 17 Oct 2023 | 141.00 | 142.00 | 142.00 | 141.00 | 2000 | 0.36% |
| 16 Oct 2023 | 140.50 | 144.00 | 144.90 | 140.50 | 7000 | -0.32% |
| 13 Oct 2023 | 140.95 | 141.50 | 141.50 | 140.20 | 33000 | -0.60% |
| 12 Oct 2023 | 141.80 | 141.00 | 142.35 | 141.00 | 10000 | -0.84% |
| 11 Oct 2023 | 143.00 | 142.00 | 143.00 | 141.40 | 27000 | 1.38% |
| 10 Oct 2023 | 141.05 | 140.35 | 141.45 | 140.35 | 15000 | 0.57% |
| 09 Oct 2023 | 140.25 | 140.15 | 141.35 | 140.15 | 18000 | -0.18% |
| 06 Oct 2023 | 140.50 | 141.00 | 142.50 | 140.15 | 53000 | -0.07% |
| 05 Oct 2023 | 140.60 | 140.30 | 140.75 | 140.30 | 101000 | 0.21% |
| 04 Oct 2023 | 140.30 | 140.20 | 141.00 | 140.10 | 90000 | -0.14% |
| 03 Oct 2023 | 140.50 | 140.20 | 145.00 | 140.20 | 124000 | 0.21% |
