NOCIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 155.21 | 156.00 | 156.64 | 154.82 | 212187 | 0.13% |
| 18 Dec 2025 | 155.01 | 152.55 | 155.49 | 150.80 | 241219 | 1.35% |
| 17 Dec 2025 | 152.94 | 155.40 | 156.25 | 152.50 | 170683 | -1.56% |
| 16 Dec 2025 | 155.36 | 156.30 | 157.95 | 155.00 | 180299 | -0.59% |
| 15 Dec 2025 | 156.28 | 158.88 | 159.23 | 155.56 | 313148 | -1.64% |
| 12 Dec 2025 | 158.88 | 159.19 | 160.38 | 158.40 | 138764 | 0.45% |
| 11 Dec 2025 | 158.17 | 159.36 | 159.90 | 157.60 | 219328 | -0.75% |
| 10 Dec 2025 | 159.36 | 161.00 | 164.15 | 158.92 | 286389 | -1.36% |
| 09 Dec 2025 | 161.56 | 165.77 | 165.78 | 158.81 | 956959 | -2.54% |
| 08 Dec 2025 | 165.77 | 170.00 | 170.19 | 164.80 | 241062 | -2.49% |
| 05 Dec 2025 | 170.00 | 165.75 | 173.98 | 164.90 | 353632 | 2.69% |
| 04 Dec 2025 | 165.55 | 166.44 | 167.80 | 164.52 | 241971 | -0.53% |
| 03 Dec 2025 | 166.44 | 167.70 | 169.20 | 166.20 | 138853 | -0.89% |
| 02 Dec 2025 | 167.93 | 169.99 | 170.08 | 167.50 | 110234 | -1.12% |
| 01 Dec 2025 | 169.83 | 172.45 | 172.45 | 169.00 | 122046 | -0.53% |
| 28 Nov 2025 | 170.74 | 171.00 | 171.90 | 169.58 | 128895 | -0.67% |
| 27 Nov 2025 | 171.90 | 175.10 | 176.23 | 171.10 | 131008 | -2.06% |
| 26 Nov 2025 | 175.51 | 174.10 | 175.99 | 172.56 | 246960 | 0.78% |
| 25 Nov 2025 | 174.15 | 176.00 | 180.35 | 173.10 | 465008 | -0.42% |
| 24 Nov 2025 | 174.89 | 170.12 | 176.00 | 166.61 | 1149747 | 2.94% |
| 21 Nov 2025 | 169.90 | 169.00 | 175.10 | 167.40 | 429774 | 0.49% |
| 20 Nov 2025 | 169.07 | 171.60 | 173.64 | 168.75 | 230018 | -1.45% |
| 19 Nov 2025 | 171.55 | 171.99 | 172.28 | 170.81 | 163537 | -0.13% |
| 18 Nov 2025 | 171.78 | 173.96 | 173.96 | 171.38 | 130844 | -1.44% |
| 17 Nov 2025 | 174.29 | 176.40 | 176.90 | 173.95 | 172705 | -0.97% |
| 14 Nov 2025 | 176.00 | 176.30 | 180.51 | 175.20 | 305196 | -1.16% |
| 13 Nov 2025 | 178.07 | 175.07 | 185.00 | 174.36 | 1039319 | 1.71% |
| 12 Nov 2025 | 175.07 | 169.90 | 176.00 | 169.50 | 381475 | 3.68% |
| 11 Nov 2025 | 168.86 | 172.55 | 173.12 | 168.48 | 341976 | -2.25% |
| 10 Nov 2025 | 172.75 | 175.00 | 176.48 | 172.33 | 192655 | -1.63% |
| 07 Nov 2025 | 175.61 | 175.68 | 177.00 | 174.00 | 202288 | -0.04% |
| 06 Nov 2025 | 175.68 | 180.30 | 180.31 | 175.10 | 301253 | -2.67% |
| 04 Nov 2025 | 180.50 | 181.10 | 185.80 | 180.00 | 357975 | -0.33% |
| 03 Nov 2025 | 181.10 | 177.99 | 182.35 | 174.10 | 1490756 | -2.08% |
| 31 Oct 2025 | 184.94 | 187.40 | 188.00 | 184.25 | 227382 | -0.80% |
| 30 Oct 2025 | 186.43 | 185.90 | 188.61 | 183.47 | 502717 | 0.13% |
| 29 Oct 2025 | 186.19 | 182.00 | 186.85 | 181.80 | 270496 | 1.91% |
| 28 Oct 2025 | 182.70 | 188.40 | 188.40 | 182.30 | 289075 | -2.26% |
| 27 Oct 2025 | 186.93 | 190.50 | 190.50 | 186.25 | 261157 | -0.78% |
| 24 Oct 2025 | 188.40 | 181.00 | 192.20 | 181.00 | 1543004 | 3.42% |
| 23 Oct 2025 | 182.17 | 183.00 | 183.01 | 182.00 | 138396 | 0.71% |
| 21 Oct 2025 | 180.89 | 181.20 | 182.04 | 180.00 | 44805 | 0.63% |
| 20 Oct 2025 | 179.76 | 180.95 | 181.30 | 178.63 | 158882 | -0.30% |
| 17 Oct 2025 | 180.30 | 183.70 | 184.86 | 180.00 | 149146 | -2.31% |
| 16 Oct 2025 | 184.57 | 184.50 | 186.71 | 184.00 | 174392 | 0.11% |
| 15 Oct 2025 | 184.36 | 183.50 | 188.50 | 182.75 | 660712 | 0.54% |
| 14 Oct 2025 | 183.37 | 184.84 | 185.70 | 180.76 | 276549 | -0.75% |
| 13 Oct 2025 | 184.76 | 180.66 | 189.00 | 179.11 | 360057 | 1.89% |
| 10 Oct 2025 | 181.34 | 180.50 | 182.68 | 180.50 | 217458 | -0.12% |
| 09 Oct 2025 | 181.55 | 182.50 | 185.09 | 180.30 | 358292 | -0.42% |
| 08 Oct 2025 | 182.31 | 186.40 | 186.60 | 181.75 | 327844 | -1.41% |
| 07 Oct 2025 | 184.92 | 181.00 | 191.00 | 180.31 | 1835790 | 2.45% |
| 06 Oct 2025 | 180.50 | 178.50 | 185.39 | 178.05 | 411673 | 0.02% |
| 03 Oct 2025 | 180.47 | 174.00 | 181.39 | 174.00 | 314102 | 3.74% |
| 01 Oct 2025 | 173.97 | 174.14 | 175.44 | 172.75 | 152882 | -0.10% |
| 30 Sep 2025 | 174.14 | 175.99 | 177.44 | 173.25 | 191930 | 0.66% |
| 29 Sep 2025 | 172.99 | 176.99 | 177.99 | 171.76 | 973509 | -2.24% |
| 26 Sep 2025 | 176.96 | 181.10 | 182.71 | 176.20 | 418195 | -2.22% |
| 25 Sep 2025 | 180.97 | 180.00 | 181.90 | 180.00 | 270209 | -0.03% |
| 24 Sep 2025 | 181.02 | 182.19 | 183.29 | 180.71 | 339419 | -0.64% |
| 23 Sep 2025 | 182.19 | 182.40 | 183.04 | 180.70 | 601769 | 0.53% |
| 22 Sep 2025 | 181.23 | 181.20 | 183.40 | 180.00 | 289254 | 0.02% |
| 19 Sep 2025 | 181.20 | 182.60 | 184.12 | 178.20 | 532260 | -0.03% |
| 18 Sep 2025 | 181.26 | 182.95 | 184.29 | 180.30 | 1077521 | -0.51% |
| 17 Sep 2025 | 182.19 | 184.45 | 185.26 | 181.07 | 632380 | -0.91% |
| 16 Sep 2025 | 183.86 | 187.04 | 188.37 | 183.00 | 897179 | -1.70% |
| 15 Sep 2025 | 187.04 | 183.90 | 187.64 | 182.66 | 261648 | 1.95% |
| 12 Sep 2025 | 183.47 | 187.00 | 188.56 | 182.52 | 208930 | -1.89% |
| 11 Sep 2025 | 187.01 | 186.30 | 188.00 | 185.24 | 203310 | 0.42% |
| 10 Sep 2025 | 186.23 | 185.00 | 189.70 | 183.91 | 571159 | 1.22% |
| 09 Sep 2025 | 183.99 | 182.20 | 184.51 | 180.10 | 198597 | 1.19% |
| 08 Sep 2025 | 181.82 | 181.93 | 185.00 | 179.71 | 230031 | 0.43% |
| 05 Sep 2025 | 181.04 | 185.00 | 185.75 | 179.01 | 399153 | -2.13% |
| 04 Sep 2025 | 184.98 | 184.90 | 186.50 | 182.48 | 349108 | 0.19% |
| 03 Sep 2025 | 184.62 | 180.30 | 185.07 | 180.30 | 241534 | 2.41% |
| 02 Sep 2025 | 180.27 | 179.10 | 183.95 | 177.82 | 709544 | 0.70% |
| 01 Sep 2025 | 179.01 | 177.87 | 180.03 | 176.74 | 166747 | 1.20% |
| 29 Aug 2025 | 176.89 | 176.68 | 177.89 | 173.91 | 148285 | 0.37% |
| 28 Aug 2025 | 176.24 | 179.32 | 179.94 | 174.46 | 267302 | -1.72% |
| 26 Aug 2025 | 179.32 | 180.99 | 181.42 | 178.15 | 144707 | -0.95% |
| 25 Aug 2025 | 181.04 | 183.97 | 183.97 | 179.50 | 179147 | -1.59% |
| 22 Aug 2025 | 183.97 | 183.30 | 184.95 | 181.80 | 157107 | -0.59% |
| 21 Aug 2025 | 185.06 | 184.05 | 185.90 | 183.22 | 190689 | 0.57% |
| 20 Aug 2025 | 184.01 | 179.23 | 185.00 | 177.51 | 281426 | 2.67% |
| 19 Aug 2025 | 179.23 | 178.49 | 181.02 | 177.55 | 190791 | 0.74% |
| 18 Aug 2025 | 177.92 | 175.00 | 179.05 | 174.55 | 228789 | 2.39% |
| 14 Aug 2025 | 173.77 | 175.45 | 177.50 | 172.01 | 176627 | -0.71% |
| 13 Aug 2025 | 175.01 | 173.00 | 176.69 | 172.75 | 217450 | 1.33% |
| 12 Aug 2025 | 172.71 | 174.75 | 176.09 | 171.99 | 145142 | -0.59% |
| 11 Aug 2025 | 173.74 | 174.29 | 177.15 | 170.80 | 422623 | -0.34% |
| 08 Aug 2025 | 174.33 | 174.00 | 175.00 | 170.68 | 227490 | 0.01% |
| 07 Aug 2025 | 174.32 | 173.90 | 175.75 | 171.38 | 495748 | -0.18% |
| 06 Aug 2025 | 174.64 | 176.70 | 178.95 | 173.51 | 284429 | -1.25% |
| 05 Aug 2025 | 176.85 | 179.00 | 181.32 | 176.00 | 242824 | -1.18% |
| 04 Aug 2025 | 178.97 | 181.49 | 181.59 | 178.00 | 200864 | -0.77% |
| 01 Aug 2025 | 180.36 | 186.40 | 187.43 | 179.00 | 183310 | -2.84% |
| 31 Jul 2025 | 185.63 | 182.01 | 186.40 | 181.20 | 182670 | -0.11% |
| 30 Jul 2025 | 185.83 | 180.95 | 186.28 | 180.94 | 319079 | 1.57% |
| 29 Jul 2025 | 182.96 | 180.00 | 183.81 | 179.05 | 294841 | 1.98% |
| 28 Jul 2025 | 179.41 | 184.98 | 185.99 | 178.51 | 280974 | -2.87% |
| 25 Jul 2025 | 184.71 | 190.30 | 190.55 | 184.02 | 451264 | -3.05% |
| 24 Jul 2025 | 190.53 | 193.02 | 194.74 | 190.00 | 246253 | -1.26% |
| 23 Jul 2025 | 192.96 | 195.10 | 195.90 | 192.51 | 174054 | -0.95% |
| 22 Jul 2025 | 194.81 | 195.67 | 196.82 | 192.21 | 347041 | -0.04% |
| 21 Jul 2025 | 194.88 | 194.30 | 196.68 | 192.21 | 338420 | 0.41% |
| 18 Jul 2025 | 194.08 | 193.80 | 195.36 | 190.64 | 385173 | -0.14% |
| 17 Jul 2025 | 194.35 | 194.90 | 196.44 | 192.62 | 424161 | 0.00% |
| 16 Jul 2025 | 194.35 | 192.90 | 198.56 | 192.56 | 331377 | 0.93% |
| 15 Jul 2025 | 192.56 | 188.28 | 193.50 | 188.00 | 449444 | 2.67% |
| 14 Jul 2025 | 187.55 | 189.25 | 190.78 | 187.10 | 220969 | -0.90% |
| 11 Jul 2025 | 189.25 | 191.50 | 195.01 | 189.00 | 312612 | -1.30% |
| 10 Jul 2025 | 191.74 | 195.50 | 195.50 | 190.45 | 227197 | -0.95% |
| 09 Jul 2025 | 193.58 | 194.15 | 195.98 | 192.70 | 197242 | -0.16% |
| 08 Jul 2025 | 193.89 | 196.80 | 198.78 | 192.51 | 252207 | -1.42% |
| 07 Jul 2025 | 196.68 | 198.98 | 200.30 | 195.91 | 291862 | -1.87% |
| 04 Jul 2025 | 200.42 | 198.20 | 201.35 | 196.65 | 829701 | 1.52% |
| 03 Jul 2025 | 197.41 | 198.37 | 201.25 | 195.48 | 1471033 | -0.01% |
| 02 Jul 2025 | 197.43 | 195.90 | 198.30 | 191.77 | 528455 | 1.34% |
| 01 Jul 2025 | 194.81 | 199.50 | 199.50 | 193.33 | 1151292 | -1.71% |
| 30 Jun 2025 | 198.20 | 199.00 | 203.91 | 197.01 | 1923654 | 1.79% |
| 27 Jun 2025 | 194.72 | 188.50 | 196.15 | 188.14 | 1069534 | 3.77% |
| 26 Jun 2025 | 187.64 | 191.60 | 193.67 | 186.59 | 379809 | -1.00% |
| 25 Jun 2025 | 189.54 | 184.21 | 190.25 | 184.21 | 517362 | 2.89% |
| 24 Jun 2025 | 184.21 | 185.00 | 187.69 | 183.00 | 483834 | 1.30% |
| 23 Jun 2025 | 181.84 | 183.20 | 183.87 | 180.25 | 417212 | -0.76% |
| 20 Jun 2025 | 183.23 | 183.07 | 185.62 | 182.00 | 513994 | 0.09% |
| 19 Jun 2025 | 183.07 | 187.70 | 189.50 | 181.85 | 458861 | -2.03% |
| 18 Jun 2025 | 186.87 | 190.99 | 193.64 | 186.25 | 395760 | -1.99% |
| 17 Jun 2025 | 190.67 | 199.00 | 200.18 | 188.86 | 670023 | -3.46% |
| 16 Jun 2025 | 197.51 | 202.20 | 202.29 | 193.06 | 388066 | -0.83% |
| 13 Jun 2025 | 199.17 | 197.81 | 202.76 | 195.21 | 768482 | -0.97% |
| 12 Jun 2025 | 201.13 | 207.45 | 208.02 | 200.37 | 805693 | -2.72% |
| 11 Jun 2025 | 206.75 | 201.99 | 211.00 | 200.76 | 1516767 | 2.80% |
| 10 Jun 2025 | 201.11 | 205.00 | 205.69 | 200.00 | 614749 | -1.21% |
| 09 Jun 2025 | 203.58 | 203.00 | 208.70 | 202.10 | 1261206 | 1.74% |
| 06 Jun 2025 | 200.09 | 196.10 | 208.70 | 194.07 | 2116943 | 2.43% |
| 05 Jun 2025 | 195.35 | 194.73 | 199.00 | 194.02 | 700172 | 0.32% |
| 04 Jun 2025 | 194.73 | 196.90 | 197.62 | 191.50 | 1060053 | -0.32% |
| 03 Jun 2025 | 195.35 | 185.06 | 197.95 | 184.10 | 3348276 | 5.90% |
| 02 Jun 2025 | 184.46 | 177.50 | 185.70 | 177.50 | 802002 | 3.15% |
| 30 May 2025 | 178.83 | 180.83 | 180.83 | 175.51 | 2132054 | -1.20% |
| 29 May 2025 | 181.01 | 181.40 | 181.89 | 180.05 | 337096 | 0.22% |
| 28 May 2025 | 180.62 | 181.77 | 182.61 | 179.76 | 706630 | -0.63% |
| 27 May 2025 | 181.77 | 184.18 | 184.18 | 180.93 | 420402 | -1.14% |
| 26 May 2025 | 183.87 | 185.40 | 185.89 | 183.00 | 460207 | -0.83% |
| 23 May 2025 | 185.40 | 183.15 | 188.00 | 181.11 | 933939 | 1.53% |
| 22 May 2025 | 182.60 | 182.09 | 183.30 | 179.55 | 594705 | 0.28% |
| 21 May 2025 | 182.09 | 179.05 | 182.85 | 177.00 | 505237 | 1.74% |
| 20 May 2025 | 178.97 | 187.29 | 187.29 | 178.50 | 1363403 | -4.29% |
| 19 May 2025 | 187.00 | 184.18 | 188.80 | 181.00 | 1237371 | 1.53% |
| 16 May 2025 | 184.18 | 193.00 | 194.10 | 183.50 | 1391426 | -6.16% |
| 15 May 2025 | 196.28 | 196.00 | 198.01 | 193.35 | 385999 | 0.89% |
| 14 May 2025 | 194.54 | 192.09 | 195.51 | 191.22 | 342565 | 1.85% |
| 13 May 2025 | 191.00 | 188.20 | 194.30 | 186.99 | 385418 | 1.77% |
| 12 May 2025 | 187.67 | 184.00 | 188.40 | 182.68 | 248166 | 4.47% |
| 09 May 2025 | 179.64 | 171.40 | 180.00 | 171.40 | 183157 | 0.35% |
| 08 May 2025 | 179.01 | 184.60 | 188.44 | 177.51 | 415153 | -2.79% |
| 07 May 2025 | 184.14 | 177.98 | 185.49 | 176.50 | 518961 | 3.07% |
| 06 May 2025 | 178.66 | 177.10 | 180.40 | 175.60 | 678747 | -0.08% |
| 05 May 2025 | 178.81 | 174.80 | 179.20 | 173.16 | 161356 | 2.58% |
| 02 May 2025 | 174.32 | 177.95 | 178.00 | 172.61 | 437597 | -0.97% |
| 30 Apr 2025 | 176.02 | 182.00 | 183.95 | 174.43 | 488764 | -3.76% |
| 29 Apr 2025 | 182.90 | 184.00 | 186.79 | 182.35 | 219926 | -0.77% |
| 28 Apr 2025 | 184.31 | 184.20 | 186.00 | 181.43 | 184708 | 0.12% |
| 25 Apr 2025 | 184.08 | 192.90 | 192.90 | 179.72 | 328966 | -3.28% |
| 24 Apr 2025 | 190.33 | 188.00 | 192.10 | 187.59 | 341700 | 1.06% |
| 23 Apr 2025 | 188.33 | 191.15 | 194.00 | 185.10 | 239290 | -1.41% |
| 22 Apr 2025 | 191.03 | 189.70 | 192.50 | 187.55 | 274615 | 1.08% |
| 21 Apr 2025 | 188.99 | 188.00 | 190.29 | 185.94 | 275979 | 1.18% |
| 17 Apr 2025 | 186.78 | 189.86 | 189.99 | 185.80 | 264484 | -0.96% |
| 16 Apr 2025 | 188.59 | 184.00 | 189.55 | 184.00 | 502364 | 2.84% |
| 15 Apr 2025 | 183.39 | 182.90 | 187.55 | 181.84 | 482433 | 1.68% |
| 11 Apr 2025 | 180.36 | 173.98 | 181.79 | 171.15 | 591088 | 6.11% |
| 09 Apr 2025 | 169.98 | 174.00 | 174.00 | 169.35 | 137346 | -2.36% |
| 08 Apr 2025 | 174.08 | 168.99 | 175.72 | 163.95 | 441813 | 5.08% |
| 07 Apr 2025 | 165.67 | 161.90 | 167.00 | 158.10 | 478512 | -3.53% |
| 04 Apr 2025 | 171.74 | 182.10 | 182.71 | 170.50 | 565033 | -6.38% |
| 03 Apr 2025 | 183.44 | 179.51 | 183.85 | 178.31 | 350934 | 1.64% |
| 02 Apr 2025 | 180.48 | 177.00 | 181.12 | 173.01 | 262859 | 1.70% |
| 01 Apr 2025 | 177.46 | 175.01 | 180.34 | 175.00 | 382630 | 1.40% |
| 28 Mar 2025 | 175.01 | 178.35 | 183.80 | 174.70 | 498991 | -0.75% |
| 27 Mar 2025 | 176.33 | 173.75 | 181.48 | 173.00 | 1006238 | 0.78% |
| 26 Mar 2025 | 174.96 | 181.00 | 183.10 | 173.25 | 517719 | -3.29% |
| 25 Mar 2025 | 180.92 | 189.00 | 191.45 | 180.20 | 629761 | -4.14% |
| 24 Mar 2025 | 188.73 | 191.40 | 195.32 | 187.96 | 475395 | -1.23% |
| 21 Mar 2025 | 191.08 | 188.00 | 196.00 | 187.87 | 1117381 | 1.17% |
| 20 Mar 2025 | 188.87 | 186.00 | 192.01 | 182.66 | 1484466 | 1.95% |
| 19 Mar 2025 | 185.25 | 179.00 | 186.33 | 179.00 | 619186 | 3.51% |
| 18 Mar 2025 | 178.97 | 174.09 | 179.49 | 173.40 | 434381 | 3.55% |
| 17 Mar 2025 | 172.83 | 175.71 | 177.17 | 172.51 | 358801 | -1.64% |
| 13 Mar 2025 | 175.71 | 174.00 | 178.63 | 171.50 | 829431 | 1.63% |
| 12 Mar 2025 | 172.90 | 177.00 | 180.78 | 172.02 | 497939 | -1.63% |
| 11 Mar 2025 | 175.77 | 179.50 | 182.20 | 173.21 | 758374 | -3.07% |
| 10 Mar 2025 | 181.33 | 191.45 | 192.45 | 181.00 | 289098 | -5.16% |
| 07 Mar 2025 | 191.19 | 192.20 | 196.24 | 190.29 | 440198 | 0.47% |
| 06 Mar 2025 | 190.29 | 181.00 | 191.15 | 181.00 | 556704 | 5.52% |
| 05 Mar 2025 | 180.33 | 174.88 | 180.80 | 172.02 | 306320 | 3.56% |
| 04 Mar 2025 | 174.13 | 165.67 | 174.89 | 165.00 | 439696 | 4.85% |
| 03 Mar 2025 | 166.08 | 172.00 | 175.24 | 163.81 | 1303227 | -4.01% |
| 28 Feb 2025 | 173.01 | 181.02 | 181.02 | 168.20 | 447240 | -4.88% |
| 27 Feb 2025 | 181.89 | 187.55 | 188.50 | 179.89 | 275941 | -2.99% |
| 25 Feb 2025 | 187.50 | 190.00 | 194.94 | 186.35 | 277800 | -0.79% |
| 24 Feb 2025 | 189.00 | 192.00 | 192.00 | 187.00 | 350739 | -2.04% |
| 21 Feb 2025 | 192.94 | 197.00 | 201.15 | 190.81 | 527581 | -1.17% |
| 20 Feb 2025 | 195.22 | 195.00 | 196.59 | 192.70 | 320188 | 0.53% |
| 19 Feb 2025 | 194.20 | 187.79 | 195.15 | 185.81 | 465634 | 3.78% |
| 18 Feb 2025 | 187.13 | 196.00 | 196.19 | 183.61 | 492682 | -4.12% |
| 17 Feb 2025 | 195.18 | 199.91 | 199.95 | 193.37 | 350566 | -3.73% |
| 14 Feb 2025 | 202.74 | 205.00 | 205.29 | 193.11 | 385791 | -1.01% |
| 13 Feb 2025 | 204.81 | 207.15 | 208.89 | 201.31 | 228548 | -0.39% |
| 12 Feb 2025 | 205.61 | 207.68 | 207.77 | 194.60 | 553730 | -0.45% |
| 11 Feb 2025 | 206.54 | 216.81 | 216.83 | 206.00 | 365773 | -4.75% |
| 10 Feb 2025 | 216.83 | 223.28 | 223.28 | 215.00 | 259387 | -2.89% |
| 07 Feb 2025 | 223.28 | 228.00 | 228.00 | 221.14 | 893884 | -6.10% |
| 06 Feb 2025 | 237.79 | 238.35 | 239.97 | 236.12 | 112822 | -0.18% |
| 05 Feb 2025 | 238.22 | 235.00 | 240.41 | 235.00 | 182951 | 1.41% |
| 04 Feb 2025 | 234.91 | 229.00 | 236.71 | 229.00 | 203102 | 2.81% |
| 03 Feb 2025 | 228.48 | 232.00 | 233.99 | 228.00 | 117290 | -2.31% |
| 01 Feb 2025 | 233.88 | 233.00 | 235.55 | 229.05 | 174365 | 0.29% |
| 31 Jan 2025 | 233.21 | 228.20 | 233.85 | 224.00 | 167767 | 2.71% |
| 30 Jan 2025 | 227.05 | 226.00 | 230.55 | 225.76 | 158893 | 0.27% |
| 29 Jan 2025 | 226.43 | 223.76 | 227.50 | 223.00 | 156892 | 0.99% |
| 28 Jan 2025 | 224.21 | 221.50 | 227.83 | 215.00 | 463765 | 2.00% |
| 27 Jan 2025 | 219.82 | 227.05 | 227.56 | 215.42 | 335815 | -3.42% |
| 24 Jan 2025 | 227.60 | 230.00 | 232.31 | 226.36 | 168544 | -1.27% |
| 23 Jan 2025 | 230.52 | 230.10 | 234.95 | 229.00 | 251031 | -0.19% |
| 22 Jan 2025 | 230.97 | 234.10 | 235.00 | 227.00 | 262989 | -1.54% |
| 21 Jan 2025 | 234.59 | 236.00 | 241.90 | 233.05 | 360324 | -0.56% |
| 20 Jan 2025 | 235.90 | 234.50 | 237.19 | 230.80 | 206170 | 1.13% |
| 17 Jan 2025 | 233.27 | 233.00 | 235.00 | 230.80 | 180332 | 0.09% |
| 16 Jan 2025 | 233.06 | 231.20 | 235.30 | 231.10 | 195744 | 2.03% |
| 15 Jan 2025 | 228.42 | 233.40 | 237.29 | 227.60 | 652387 | -2.66% |
| 14 Jan 2025 | 234.67 | 231.61 | 239.72 | 228.80 | 464070 | 1.35% |
| 13 Jan 2025 | 231.54 | 228.50 | 237.59 | 228.50 | 469625 | -1.99% |
| 10 Jan 2025 | 236.23 | 242.00 | 242.91 | 235.20 | 365990 | -2.43% |
| 09 Jan 2025 | 242.12 | 241.67 | 249.20 | 240.00 | 486990 | 0.19% |
| 08 Jan 2025 | 241.67 | 248.00 | 249.45 | 239.58 | 377827 | -2.27% |
| 07 Jan 2025 | 247.29 | 239.70 | 251.50 | 239.38 | 282154 | 3.93% |
| 06 Jan 2025 | 237.95 | 252.40 | 252.75 | 236.52 | 310197 | -5.56% |
| 03 Jan 2025 | 251.95 | 249.80 | 254.89 | 248.57 | 235118 | 0.70% |
| 02 Jan 2025 | 250.21 | 254.95 | 254.95 | 248.90 | 244936 | -1.04% |
| 01 Jan 2025 | 252.83 | 243.65 | 257.00 | 242.01 | 405640 | 3.75% |
| 31 Dec 2024 | 243.70 | 241.75 | 244.20 | 239.10 | 208135 | 1.16% |
| 30 Dec 2024 | 240.90 | 244.60 | 246.35 | 239.75 | 250667 | -1.13% |
| 27 Dec 2024 | 243.65 | 243.80 | 246.25 | 241.80 | 300858 | 0.56% |
| 26 Dec 2024 | 242.30 | 246.00 | 246.40 | 241.50 | 300614 | -1.04% |
| 24 Dec 2024 | 244.85 | 247.50 | 251.80 | 243.90 | 281834 | -1.05% |
| 23 Dec 2024 | 247.45 | 253.65 | 255.90 | 246.20 | 317519 | -1.51% |
| 20 Dec 2024 | 251.25 | 261.00 | 263.50 | 250.10 | 365173 | -3.61% |
| 19 Dec 2024 | 260.65 | 262.00 | 262.95 | 258.00 | 204520 | -0.29% |
| 18 Dec 2024 | 261.40 | 268.80 | 269.30 | 260.15 | 316355 | -2.84% |
| 17 Dec 2024 | 269.05 | 273.85 | 274.50 | 268.00 | 223224 | -1.75% |
| 16 Dec 2024 | 273.85 | 272.65 | 275.90 | 271.95 | 169864 | 0.16% |
| 13 Dec 2024 | 273.40 | 274.30 | 275.00 | 269.60 | 302874 | -0.56% |
| 12 Dec 2024 | 274.95 | 277.15 | 280.10 | 273.10 | 282756 | -0.79% |
| 11 Dec 2024 | 277.15 | 281.20 | 284.10 | 275.00 | 378367 | -1.41% |
| 10 Dec 2024 | 281.10 | 282.45 | 286.50 | 277.70 | 551449 | -0.67% |
| 09 Dec 2024 | 283.00 | 288.70 | 290.90 | 282.35 | 246113 | -1.97% |
| 06 Dec 2024 | 288.70 | 281.90 | 291.00 | 280.90 | 622352 | 2.72% |
| 05 Dec 2024 | 281.05 | 290.00 | 292.15 | 280.00 | 713502 | -2.40% |
| 04 Dec 2024 | 287.95 | 278.00 | 291.30 | 277.30 | 877281 | 3.58% |
| 03 Dec 2024 | 278.00 | 273.00 | 281.85 | 273.00 | 790646 | 2.34% |
| 02 Dec 2024 | 271.65 | 263.65 | 272.70 | 261.65 | 616983 | 3.05% |
| 29 Nov 2024 | 263.60 | 264.00 | 265.65 | 259.40 | 435297 | 0.36% |
| 28 Nov 2024 | 262.65 | 263.20 | 266.50 | 260.75 | 292655 | 0.73% |
| 27 Nov 2024 | 260.75 | 260.00 | 264.95 | 258.45 | 526875 | 0.81% |
| 26 Nov 2024 | 258.65 | 263.15 | 266.70 | 256.00 | 413426 | -1.71% |
| 25 Nov 2024 | 263.15 | 262.00 | 266.00 | 261.60 | 202386 | 1.58% |
| 22 Nov 2024 | 259.05 | 257.85 | 261.75 | 255.80 | 172583 | 0.76% |
| 21 Nov 2024 | 257.10 | 261.75 | 261.75 | 255.60 | 251558 | -1.78% |
| 19 Nov 2024 | 261.75 | 260.00 | 266.80 | 259.90 | 203763 | 1.22% |
| 18 Nov 2024 | 258.60 | 265.00 | 270.85 | 257.20 | 274828 | -2.62% |
| 14 Nov 2024 | 265.55 | 254.95 | 269.55 | 254.95 | 553309 | 4.63% |
| 13 Nov 2024 | 253.80 | 266.50 | 266.75 | 252.35 | 470920 | -5.07% |
| 12 Nov 2024 | 267.35 | 277.00 | 277.95 | 266.00 | 243984 | -2.83% |
| 11 Nov 2024 | 275.15 | 276.00 | 279.70 | 273.10 | 244423 | -0.90% |
| 08 Nov 2024 | 277.65 | 282.85 | 283.15 | 277.20 | 248972 | -1.84% |
| 07 Nov 2024 | 282.85 | 284.55 | 287.70 | 281.80 | 253982 | -0.60% |
| 06 Nov 2024 | 284.55 | 276.30 | 286.00 | 275.65 | 385062 | 3.08% |
| 05 Nov 2024 | 276.05 | 273.85 | 277.45 | 272.40 | 292469 | 0.56% |
| 04 Nov 2024 | 274.50 | 286.00 | 286.05 | 271.20 | 598275 | -4.10% |
| 01 Nov 2024 | 286.25 | 289.00 | 291.20 | 284.20 | 72039 | -0.57% |
| 31 Oct 2024 | 287.90 | 280.00 | 291.00 | 279.60 | 337262 | 2.29% |
| 30 Oct 2024 | 281.45 | 275.00 | 284.75 | 273.50 | 325602 | 2.31% |
| 29 Oct 2024 | 275.10 | 272.80 | 276.15 | 269.45 | 233794 | 1.36% |
| 28 Oct 2024 | 271.40 | 265.90 | 274.10 | 261.10 | 377357 | 2.43% |
| 25 Oct 2024 | 264.95 | 274.30 | 276.00 | 262.30 | 433493 | -3.41% |
| 24 Oct 2024 | 274.30 | 278.00 | 279.80 | 273.20 | 210956 | -1.33% |
| 23 Oct 2024 | 278.00 | 273.10 | 281.85 | 271.10 | 341630 | 0.85% |
| 22 Oct 2024 | 275.65 | 288.50 | 290.05 | 275.00 | 503980 | -4.95% |
| 21 Oct 2024 | 290.00 | 296.00 | 297.85 | 288.15 | 377089 | -1.44% |
| 18 Oct 2024 | 294.25 | 298.05 | 298.70 | 289.25 | 524974 | -2.45% |
| 17 Oct 2024 | 301.65 | 304.50 | 306.55 | 298.05 | 743469 | -0.69% |
| 16 Oct 2024 | 303.75 | 298.00 | 305.10 | 295.25 | 1395986 | 2.07% |
| 15 Oct 2024 | 297.60 | 288.50 | 299.50 | 288.50 | 791813 | 3.68% |
| 14 Oct 2024 | 287.05 | 291.60 | 293.00 | 285.25 | 160737 | -1.07% |
| 11 Oct 2024 | 290.15 | 289.00 | 294.15 | 287.60 | 289257 | 0.21% |
| 10 Oct 2024 | 289.55 | 288.00 | 298.00 | 288.00 | 748975 | 1.61% |
| 09 Oct 2024 | 284.95 | 280.00 | 286.10 | 278.55 | 384518 | 2.17% |
| 08 Oct 2024 | 278.90 | 272.45 | 279.95 | 267.90 | 462462 | 1.99% |
| 07 Oct 2024 | 273.45 | 284.00 | 286.30 | 271.00 | 648622 | -3.70% |
| 04 Oct 2024 | 283.95 | 289.00 | 291.90 | 279.15 | 560421 | -1.80% |
| 03 Oct 2024 | 289.15 | 285.00 | 294.65 | 284.30 | 584616 | -0.76% |
| 01 Oct 2024 | 291.35 | 290.95 | 299.75 | 288.60 | 852062 | 0.34% |
| 30 Sep 2024 | 290.35 | 286.50 | 296.00 | 285.45 | 717846 | 1.03% |
| 27 Sep 2024 | 287.40 | 280.20 | 296.85 | 280.20 | 1709991 | 2.57% |
| 26 Sep 2024 | 280.20 | 286.70 | 286.80 | 276.50 | 966918 | -0.73% |
| 25 Sep 2024 | 282.25 | 271.50 | 285.85 | 269.40 | 852761 | 4.44% |
| 24 Sep 2024 | 270.25 | 272.10 | 273.50 | 266.90 | 721551 | -0.55% |
| 23 Sep 2024 | 271.75 | 271.25 | 274.25 | 268.20 | 559994 | 0.33% |
| 20 Sep 2024 | 270.85 | 274.00 | 278.95 | 269.40 | 468957 | -1.44% |
| 19 Sep 2024 | 274.80 | 283.90 | 284.35 | 271.75 | 809685 | -2.40% |
| 18 Sep 2024 | 281.55 | 283.00 | 285.90 | 280.00 | 236936 | -0.86% |
| 17 Sep 2024 | 284.00 | 285.65 | 287.65 | 282.75 | 306602 | -0.47% |
| 16 Sep 2024 | 285.35 | 287.00 | 288.60 | 284.00 | 278528 | -0.57% |
| 13 Sep 2024 | 287.00 | 288.45 | 291.50 | 286.00 | 292890 | 0.14% |
| 12 Sep 2024 | 286.60 | 289.05 | 290.80 | 285.25 | 212622 | -0.80% |
| 11 Sep 2024 | 288.90 | 293.70 | 298.55 | 288.00 | 442751 | -1.25% |
| 10 Sep 2024 | 292.55 | 289.80 | 296.35 | 289.00 | 577836 | 1.86% |
| 09 Sep 2024 | 287.20 | 286.00 | 292.00 | 284.05 | 645404 | -3.74% |
| 06 Sep 2024 | 298.35 | 295.00 | 301.70 | 289.05 | 1053826 | 1.10% |
| 05 Sep 2024 | 295.10 | 286.35 | 297.00 | 281.00 | 1138926 | 3.42% |
| 04 Sep 2024 | 285.35 | 284.50 | 289.20 | 284.00 | 294241 | -1.55% |
| 03 Sep 2024 | 289.85 | 287.90 | 291.95 | 281.45 | 845724 | 0.68% |
| 02 Sep 2024 | 287.90 | 281.20 | 290.00 | 278.65 | 543851 | 1.86% |
| 30 Aug 2024 | 282.65 | 284.00 | 286.75 | 281.10 | 253242 | -0.46% |
| 29 Aug 2024 | 283.95 | 284.00 | 285.90 | 279.50 | 394870 | -0.49% |
| 28 Aug 2024 | 285.35 | 288.45 | 291.25 | 284.40 | 364638 | -1.07% |
| 27 Aug 2024 | 288.45 | 291.40 | 295.50 | 287.50 | 440450 | -0.50% |
| 26 Aug 2024 | 289.90 | 291.00 | 295.80 | 287.90 | 416154 | 0.10% |
| 23 Aug 2024 | 289.60 | 295.80 | 297.00 | 288.35 | 422208 | -1.80% |
| 22 Aug 2024 | 294.90 | 293.95 | 299.75 | 293.00 | 859416 | 0.84% |
| 21 Aug 2024 | 292.45 | 288.00 | 295.70 | 287.55 | 634099 | 1.70% |
| 20 Aug 2024 | 287.55 | 286.00 | 291.00 | 285.70 | 418095 | 0.68% |
| 19 Aug 2024 | 285.60 | 289.50 | 291.05 | 285.00 | 607489 | -0.90% |
| 16 Aug 2024 | 288.20 | 284.45 | 290.75 | 281.00 | 616804 | 3.35% |
| 14 Aug 2024 | 278.85 | 286.05 | 287.20 | 277.00 | 1356070 | -2.59% |
| 13 Aug 2024 | 286.25 | 296.80 | 297.20 | 285.00 | 698770 | -3.20% |
| 12 Aug 2024 | 295.70 | 302.00 | 302.35 | 295.00 | 922517 | -2.28% |
| 09 Aug 2024 | 302.60 | 288.00 | 304.50 | 285.00 | 2441516 | 5.99% |
| 08 Aug 2024 | 285.50 | 302.00 | 309.00 | 283.05 | 2597422 | -5.07% |
| 07 Aug 2024 | 300.75 | 296.00 | 304.00 | 293.45 | 768918 | 3.21% |
| 06 Aug 2024 | 291.40 | 297.80 | 310.00 | 288.10 | 1384880 | -1.98% |
| 05 Aug 2024 | 297.30 | 309.00 | 310.85 | 295.15 | 1518735 | -6.57% |
| 02 Aug 2024 | 318.20 | 321.85 | 331.85 | 317.10 | 2270484 | -1.87% |
| 01 Aug 2024 | 324.25 | 333.70 | 336.00 | 320.80 | 3629347 | -1.91% |
| 31 Jul 2024 | 330.55 | 309.55 | 332.95 | 306.05 | 10673709 | 7.50% |
| 30 Jul 2024 | 307.50 | 306.95 | 314.00 | 306.00 | 687223 | 0.38% |
| 29 Jul 2024 | 306.35 | 310.50 | 317.95 | 305.00 | 1436648 | -1.27% |
| 26 Jul 2024 | 310.30 | 302.60 | 314.80 | 302.10 | 1303735 | 1.89% |
| 25 Jul 2024 | 304.55 | 295.00 | 309.55 | 292.50 | 1578524 | 2.82% |
| 24 Jul 2024 | 296.20 | 292.70 | 300.00 | 292.20 | 445608 | 1.37% |
| 23 Jul 2024 | 292.20 | 300.00 | 300.00 | 281.10 | 1134845 | -2.44% |
| 22 Jul 2024 | 299.50 | 292.90 | 305.15 | 285.10 | 1410640 | 2.25% |
| 19 Jul 2024 | 292.90 | 309.00 | 309.00 | 291.10 | 1326373 | -5.16% |
| 18 Jul 2024 | 308.85 | 315.80 | 319.75 | 304.30 | 2486311 | -1.44% |
| 16 Jul 2024 | 313.35 | 292.90 | 319.00 | 292.35 | 8907566 | 7.66% |
| 15 Jul 2024 | 291.05 | 302.00 | 302.65 | 289.00 | 797794 | -3.14% |
| 12 Jul 2024 | 300.50 | 293.00 | 302.65 | 292.75 | 1116087 | 2.51% |
| 11 Jul 2024 | 293.15 | 290.00 | 295.90 | 288.80 | 419390 | 1.52% |
| 10 Jul 2024 | 288.75 | 298.35 | 299.10 | 283.20 | 818021 | -3.22% |
| 09 Jul 2024 | 298.35 | 302.55 | 308.80 | 296.55 | 873006 | -1.26% |
| 08 Jul 2024 | 302.15 | 306.80 | 307.80 | 299.80 | 1126472 | -1.39% |
| 05 Jul 2024 | 306.40 | 303.70 | 310.00 | 301.50 | 2838034 | 1.24% |
| 04 Jul 2024 | 302.65 | 294.00 | 304.35 | 289.00 | 2517046 | 3.61% |
| 03 Jul 2024 | 292.10 | 285.00 | 293.70 | 284.25 | 1136481 | 2.47% |
| 02 Jul 2024 | 285.05 | 284.00 | 289.00 | 281.00 | 819884 | 0.53% |
| 01 Jul 2024 | 283.55 | 277.00 | 286.65 | 276.80 | 810792 | 2.77% |
| 28 Jun 2024 | 275.90 | 275.90 | 279.30 | 273.05 | 549654 | 0.44% |
| 27 Jun 2024 | 274.70 | 282.10 | 284.35 | 270.95 | 974502 | -2.81% |
| 26 Jun 2024 | 282.65 | 283.95 | 288.30 | 280.70 | 639965 | -0.46% |
| 25 Jun 2024 | 283.95 | 286.30 | 292.85 | 282.30 | 1656266 | -0.63% |
| 24 Jun 2024 | 285.75 | 291.00 | 291.70 | 284.65 | 1252582 | -2.06% |
| 21 Jun 2024 | 291.75 | 310.00 | 311.35 | 290.10 | 3363082 | -5.55% |
| 20 Jun 2024 | 308.90 | 281.60 | 311.15 | 279.65 | 11866638 | 10.32% |
| 19 Jun 2024 | 280.00 | 280.00 | 288.65 | 274.80 | 3005588 | 1.39% |
| 18 Jun 2024 | 276.15 | 270.00 | 283.00 | 267.65 | 3152536 | 2.68% |
| 14 Jun 2024 | 268.95 | 270.00 | 273.40 | 268.00 | 746411 | -0.33% |
| 13 Jun 2024 | 269.85 | 267.00 | 273.40 | 267.00 | 725215 | 1.31% |
| 12 Jun 2024 | 266.35 | 269.00 | 273.50 | 265.50 | 838994 | -0.75% |
| 11 Jun 2024 | 268.35 | 265.00 | 273.00 | 262.25 | 1062777 | 1.30% |
| 10 Jun 2024 | 264.90 | 258.75 | 265.95 | 254.35 | 1169861 | 2.95% |
| 07 Jun 2024 | 257.30 | 252.75 | 259.85 | 251.60 | 451027 | 1.80% |
| 06 Jun 2024 | 252.75 | 245.00 | 254.00 | 244.50 | 445375 | 3.78% |
| 05 Jun 2024 | 243.55 | 230.25 | 244.70 | 230.20 | 551990 | 6.75% |
| 04 Jun 2024 | 228.15 | 256.15 | 256.20 | 217.95 | 1206337 | -11.23% |
| 03 Jun 2024 | 257.00 | 257.00 | 260.00 | 254.30 | 598098 | 1.54% |
| 31 May 2024 | 253.10 | 260.00 | 260.00 | 252.00 | 353050 | -2.37% |
| 30 May 2024 | 259.25 | 257.00 | 262.95 | 255.00 | 553373 | 0.90% |
| 29 May 2024 | 256.95 | 264.10 | 264.70 | 255.50 | 355773 | -2.43% |
| 28 May 2024 | 263.35 | 258.25 | 265.95 | 254.20 | 502292 | 1.97% |
| 27 May 2024 | 258.25 | 257.75 | 260.55 | 254.10 | 305697 | 0.19% |
| 24 May 2024 | 257.75 | 257.50 | 259.80 | 255.20 | 317432 | 0.10% |
| 23 May 2024 | 257.50 | 262.00 | 263.00 | 256.80 | 319134 | -1.60% |
| 22 May 2024 | 261.70 | 265.00 | 266.75 | 261.15 | 304359 | -1.23% |
| 21 May 2024 | 264.95 | 260.50 | 267.05 | 258.55 | 432754 | 1.03% |
| 18 May 2024 | 262.25 | 262.95 | 265.00 | 261.00 | 48303 | 0.25% |
| 17 May 2024 | 261.60 | 257.95 | 265.20 | 257.30 | 585425 | 1.69% |
| 16 May 2024 | 257.25 | 256.00 | 262.25 | 255.00 | 320495 | 0.70% |
| 15 May 2024 | 255.45 | 257.50 | 260.45 | 255.05 | 216201 | -0.06% |
| 14 May 2024 | 255.60 | 253.80 | 258.30 | 253.75 | 289721 | 0.99% |
| 13 May 2024 | 253.10 | 256.95 | 257.45 | 249.05 | 556243 | -1.50% |
| 10 May 2024 | 256.95 | 256.00 | 259.50 | 253.70 | 224600 | 0.14% |
| 09 May 2024 | 256.60 | 266.05 | 267.35 | 255.20 | 281758 | -3.53% |
| 08 May 2024 | 266.00 | 264.40 | 267.70 | 262.00 | 329718 | 0.61% |
| 07 May 2024 | 264.40 | 257.00 | 266.00 | 255.55 | 822600 | 2.32% |
| 06 May 2024 | 258.40 | 262.85 | 266.00 | 257.40 | 250725 | -1.56% |
| 03 May 2024 | 262.50 | 265.65 | 266.95 | 261.30 | 306160 | -1.09% |
| 02 May 2024 | 265.40 | 269.00 | 270.50 | 264.60 | 330084 | -1.32% |
| 30 Apr 2024 | 268.95 | 274.00 | 274.70 | 267.50 | 508345 | -1.45% |
| 29 Apr 2024 | 272.90 | 277.00 | 277.75 | 272.05 | 428396 | -1.50% |
| 26 Apr 2024 | 277.05 | 277.20 | 279.30 | 274.00 | 613526 | 0.45% |
| 25 Apr 2024 | 275.80 | 277.05 | 282.80 | 274.30 | 1608328 | -0.43% |
| 24 Apr 2024 | 277.00 | 280.80 | 280.80 | 275.55 | 929691 | -0.32% |
| 23 Apr 2024 | 277.90 | 261.85 | 281.50 | 261.20 | 2537651 | 6.13% |
| 22 Apr 2024 | 261.85 | 261.90 | 264.85 | 259.95 | 378149 | 0.34% |
| 19 Apr 2024 | 260.95 | 255.50 | 264.00 | 253.25 | 320064 | 0.56% |
| 18 Apr 2024 | 259.50 | 267.00 | 268.30 | 257.90 | 604656 | -2.74% |
| 16 Apr 2024 | 266.80 | 260.00 | 269.65 | 259.00 | 458691 | 1.95% |
| 15 Apr 2024 | 261.70 | 260.00 | 268.35 | 256.50 | 592228 | -2.59% |
| 12 Apr 2024 | 268.65 | 270.00 | 272.80 | 267.70 | 584872 | -1.07% |
| 10 Apr 2024 | 271.55 | 263.60 | 275.80 | 263.60 | 1013661 | 2.74% |
| 09 Apr 2024 | 264.30 | 267.90 | 268.90 | 262.05 | 323098 | -0.77% |
| 08 Apr 2024 | 266.35 | 272.00 | 272.65 | 265.10 | 322481 | -1.68% |
| 05 Apr 2024 | 270.90 | 273.45 | 274.20 | 270.05 | 487833 | -1.94% |
| 04 Apr 2024 | 276.25 | 276.40 | 278.80 | 268.55 | 1145064 | 0.38% |
| 03 Apr 2024 | 275.20 | 260.00 | 275.90 | 259.05 | 2242243 | 5.56% |
| 02 Apr 2024 | 260.70 | 260.00 | 263.80 | 255.05 | 510046 | 0.73% |
| 01 Apr 2024 | 258.80 | 251.00 | 261.85 | 251.00 | 570023 | 3.48% |
| 28 Mar 2024 | 250.10 | 251.95 | 259.00 | 247.10 | 1015712 | 0.04% |
| 27 Mar 2024 | 250.00 | 250.15 | 254.95 | 247.90 | 1124260 | 1.48% |
| 26 Mar 2024 | 246.35 | 248.60 | 252.55 | 245.00 | 525638 | -0.91% |
| 22 Mar 2024 | 248.60 | 247.00 | 253.45 | 246.75 | 498824 | 0.32% |
| 21 Mar 2024 | 247.80 | 245.00 | 249.95 | 244.05 | 521490 | 1.83% |
| 20 Mar 2024 | 243.35 | 245.45 | 247.95 | 237.90 | 606902 | -0.31% |
| 19 Mar 2024 | 244.10 | 254.00 | 256.90 | 242.55 | 838960 | -3.95% |
| 18 Mar 2024 | 254.15 | 243.00 | 257.40 | 242.00 | 752445 | 4.42% |
| 15 Mar 2024 | 243.40 | 238.60 | 246.80 | 235.20 | 734733 | 2.64% |
| 14 Mar 2024 | 237.15 | 222.00 | 238.75 | 222.00 | 895145 | 5.68% |
| 13 Mar 2024 | 224.40 | 242.90 | 243.10 | 220.20 | 1230354 | -6.67% |
| 12 Mar 2024 | 240.45 | 246.85 | 247.45 | 238.05 | 717964 | -2.59% |
| 11 Mar 2024 | 246.85 | 257.75 | 258.75 | 245.50 | 632390 | -3.54% |
| 07 Mar 2024 | 255.90 | 257.00 | 262.75 | 255.10 | 317392 | -0.52% |
| 06 Mar 2024 | 257.25 | 258.65 | 260.50 | 250.60 | 809951 | -0.37% |
| 05 Mar 2024 | 258.20 | 261.00 | 265.45 | 257.05 | 487064 | -1.56% |
| 04 Mar 2024 | 262.30 | 266.45 | 267.10 | 261.00 | 357831 | -1.56% |
| 02 Mar 2024 | 266.45 | 264.60 | 267.95 | 263.80 | 65533 | 1.22% |
| 01 Mar 2024 | 263.25 | 262.45 | 266.50 | 262.00 | 342407 | 0.32% |
| 29 Feb 2024 | 262.40 | 259.55 | 265.00 | 255.20 | 632806 | 0.92% |
| 28 Feb 2024 | 260.00 | 272.00 | 272.25 | 257.55 | 1187868 | -4.29% |
| 27 Feb 2024 | 271.65 | 273.00 | 275.80 | 268.80 | 716276 | -0.48% |
| 26 Feb 2024 | 272.95 | 276.25 | 276.40 | 271.55 | 481770 | -0.84% |
| 23 Feb 2024 | 275.25 | 279.40 | 283.90 | 273.35 | 994689 | -0.63% |
| 22 Feb 2024 | 277.00 | 283.30 | 284.70 | 273.30 | 1270378 | -1.93% |
| 21 Feb 2024 | 282.45 | 293.05 | 293.30 | 281.00 | 1397319 | -3.14% |
| 20 Feb 2024 | 291.60 | 293.25 | 297.80 | 289.10 | 3206721 | 0.28% |
| 19 Feb 2024 | 290.80 | 275.90 | 292.25 | 275.90 | 5908461 | 5.52% |
| 16 Feb 2024 | 275.60 | 283.55 | 284.00 | 274.55 | 1309510 | -1.43% |
| 15 Feb 2024 | 279.60 | 268.90 | 282.00 | 265.05 | 2148016 | 4.29% |
| 14 Feb 2024 | 268.10 | 254.00 | 270.80 | 252.00 | 776889 | 3.79% |
| 13 Feb 2024 | 258.30 | 262.50 | 262.50 | 252.55 | 538135 | -1.09% |
| 12 Feb 2024 | 261.15 | 265.70 | 268.40 | 258.75 | 771938 | -1.40% |
| 09 Feb 2024 | 264.85 | 272.00 | 273.85 | 262.00 | 1226378 | -1.94% |
| 08 Feb 2024 | 270.10 | 284.00 | 285.00 | 267.50 | 2858237 | -3.16% |
| 07 Feb 2024 | 278.90 | 269.90 | 282.00 | 263.05 | 3966206 | 3.45% |
| 06 Feb 2024 | 269.60 | 272.90 | 273.10 | 264.60 | 799294 | -0.81% |
| 05 Feb 2024 | 271.80 | 274.95 | 278.15 | 269.55 | 808576 | -0.59% |
| 02 Feb 2024 | 273.40 | 267.90 | 280.95 | 266.10 | 2577947 | 2.45% |
| 01 Feb 2024 | 266.85 | 269.45 | 270.00 | 263.00 | 621154 | -0.91% |
| 31 Jan 2024 | 269.30 | 268.00 | 273.50 | 266.70 | 499660 | 0.09% |
| 30 Jan 2024 | 269.05 | 270.60 | 272.40 | 268.00 | 422709 | -0.66% |
| 29 Jan 2024 | 270.85 | 272.65 | 277.05 | 270.00 | 653292 | 0.22% |
| 25 Jan 2024 | 270.25 | 266.00 | 277.40 | 266.00 | 1157919 | 1.62% |
| 24 Jan 2024 | 265.95 | 256.60 | 267.50 | 254.05 | 776512 | 3.64% |
| 23 Jan 2024 | 256.60 | 268.00 | 269.70 | 254.75 | 960514 | -4.29% |
| 20 Jan 2024 | 268.10 | 273.55 | 274.80 | 266.75 | 667815 | -1.60% |
| 19 Jan 2024 | 272.45 | 269.15 | 273.90 | 268.10 | 697218 | 1.81% |
| 18 Jan 2024 | 267.60 | 268.55 | 270.30 | 258.00 | 1065984 | -0.52% |
| 17 Jan 2024 | 269.00 | 268.95 | 271.60 | 263.95 | 913677 | -0.87% |
| 16 Jan 2024 | 271.35 | 282.00 | 283.40 | 267.95 | 1322017 | -3.04% |
| 15 Jan 2024 | 279.85 | 265.90 | 284.50 | 263.30 | 3746208 | 5.25% |
| 12 Jan 2024 | 265.90 | 266.00 | 273.00 | 264.30 | 688495 | -0.04% |
| 11 Jan 2024 | 266.00 | 268.50 | 270.25 | 264.10 | 674097 | -0.93% |
| 10 Jan 2024 | 268.50 | 267.20 | 270.30 | 262.30 | 697263 | 0.39% |
| 09 Jan 2024 | 267.45 | 268.45 | 270.10 | 265.15 | 492184 | -0.37% |
| 08 Jan 2024 | 268.45 | 274.05 | 275.00 | 266.90 | 1227453 | -2.31% |
| 05 Jan 2024 | 274.80 | 278.95 | 279.70 | 272.60 | 1174268 | -1.20% |
| 04 Jan 2024 | 278.15 | 281.70 | 281.70 | 274.55 | 877662 | -0.47% |
| 03 Jan 2024 | 279.45 | 282.00 | 284.70 | 278.05 | 1199360 | -1.22% |
| 02 Jan 2024 | 282.90 | 274.40 | 285.45 | 268.25 | 4616512 | 3.19% |
| 01 Jan 2024 | 274.15 | 273.55 | 279.15 | 272.05 | 1089155 | 0.22% |
| 29 Dec 2023 | 273.55 | 272.30 | 275.55 | 268.70 | 963133 | 0.76% |
| 28 Dec 2023 | 271.50 | 277.00 | 278.00 | 270.05 | 1212610 | -1.74% |
| 27 Dec 2023 | 276.30 | 279.85 | 281.30 | 273.55 | 3017633 | -0.59% |
| 26 Dec 2023 | 277.95 | 264.90 | 280.00 | 260.90 | 3542350 | 5.46% |
| 22 Dec 2023 | 263.55 | 260.00 | 269.00 | 260.00 | 1187604 | 1.48% |
| 21 Dec 2023 | 259.70 | 256.00 | 263.50 | 253.55 | 1221003 | 1.25% |
| 20 Dec 2023 | 256.50 | 274.10 | 276.30 | 254.25 | 2642031 | -6.25% |
| 19 Dec 2023 | 273.60 | 265.00 | 276.15 | 261.50 | 4194717 | 3.23% |
| 18 Dec 2023 | 265.05 | 267.15 | 269.05 | 263.80 | 1085354 | -0.02% |
| 15 Dec 2023 | 265.10 | 265.00 | 269.05 | 264.05 | 1541937 | 1.01% |
| 14 Dec 2023 | 262.45 | 262.60 | 269.90 | 261.00 | 1041867 | 0.21% |
| 13 Dec 2023 | 261.90 | 260.65 | 264.20 | 255.20 | 1150420 | 0.85% |
| 12 Dec 2023 | 259.70 | 268.85 | 269.45 | 258.55 | 1484396 | -3.13% |
| 11 Dec 2023 | 268.10 | 260.00 | 271.40 | 260.00 | 4795628 | 3.73% |
| 08 Dec 2023 | 258.45 | 252.00 | 261.60 | 252.00 | 6921680 | 5.21% |
| 07 Dec 2023 | 245.65 | 246.80 | 249.55 | 244.30 | 484511 | -0.12% |
| 06 Dec 2023 | 245.95 | 243.65 | 249.50 | 242.40 | 1225620 | 1.38% |
| 05 Dec 2023 | 242.60 | 244.95 | 248.30 | 241.00 | 666876 | -0.92% |
| 04 Dec 2023 | 244.85 | 249.80 | 253.25 | 243.75 | 1815184 | -0.49% |
| 01 Dec 2023 | 246.05 | 233.65 | 248.75 | 233.65 | 4703640 | 6.75% |
| 30 Nov 2023 | 230.50 | 228.80 | 243.65 | 228.80 | 3026403 | 0.59% |
| 29 Nov 2023 | 229.15 | 235.05 | 236.45 | 228.65 | 671634 | -2.07% |
| 28 Nov 2023 | 234.00 | 239.75 | 241.50 | 233.30 | 697005 | -2.40% |
| 24 Nov 2023 | 239.75 | 243.90 | 245.50 | 239.05 | 396549 | -1.54% |
| 23 Nov 2023 | 243.50 | 240.95 | 249.00 | 240.55 | 1563670 | 1.59% |
| 22 Nov 2023 | 239.70 | 243.05 | 244.00 | 237.05 | 499400 | -1.20% |
| 21 Nov 2023 | 242.60 | 239.25 | 247.50 | 238.00 | 1215952 | 1.40% |
| 20 Nov 2023 | 239.25 | 246.00 | 246.00 | 236.15 | 1026870 | -2.31% |
| 17 Nov 2023 | 244.90 | 234.90 | 249.70 | 230.65 | 2926641 | 4.10% |
| 16 Nov 2023 | 235.25 | 223.75 | 237.70 | 223.65 | 2436306 | 5.09% |
| 15 Nov 2023 | 223.85 | 224.00 | 224.90 | 221.10 | 382868 | 0.86% |
| 13 Nov 2023 | 221.95 | 226.10 | 226.30 | 220.85 | 277651 | -2.16% |
| 12 Nov 2023 | 226.85 | 227.00 | 228.90 | 226.10 | 126324 | 0.64% |
| 10 Nov 2023 | 225.40 | 224.90 | 227.95 | 223.40 | 389012 | 0.20% |
| 09 Nov 2023 | 224.95 | 222.30 | 226.50 | 220.80 | 555859 | 1.72% |
| 08 Nov 2023 | 221.15 | 219.00 | 222.50 | 217.95 | 421673 | 1.38% |
| 07 Nov 2023 | 218.15 | 215.90 | 222.45 | 215.90 | 694734 | 1.04% |
| 06 Nov 2023 | 215.90 | 216.45 | 219.85 | 213.65 | 658232 | 0.26% |
| 03 Nov 2023 | 215.35 | 213.00 | 218.00 | 211.10 | 1040680 | -1.12% |
| 02 Nov 2023 | 217.80 | 218.15 | 221.00 | 216.90 | 297632 | 0.55% |
| 01 Nov 2023 | 216.60 | 221.50 | 223.10 | 216.00 | 300764 | -2.21% |
| 31 Oct 2023 | 221.50 | 221.40 | 224.30 | 220.00 | 159181 | 0.11% |
| 30 Oct 2023 | 221.25 | 220.50 | 224.30 | 218.40 | 256442 | 0.41% |
| 27 Oct 2023 | 220.35 | 216.20 | 222.30 | 216.20 | 299912 | 2.37% |
| 26 Oct 2023 | 215.25 | 216.00 | 221.00 | 210.30 | 1135472 | -0.97% |
| 25 Oct 2023 | 217.35 | 219.30 | 224.75 | 211.65 | 590299 | -0.82% |
| 23 Oct 2023 | 219.15 | 228.80 | 229.60 | 217.85 | 681751 | -4.22% |
| 20 Oct 2023 | 228.80 | 231.90 | 237.90 | 228.10 | 450909 | -1.61% |
| 19 Oct 2023 | 232.55 | 231.55 | 233.80 | 231.00 | 255020 | 0.30% |
| 18 Oct 2023 | 231.85 | 238.10 | 240.90 | 230.25 | 670613 | -2.40% |
| 17 Oct 2023 | 237.55 | 233.45 | 241.00 | 233.45 | 639230 | 1.91% |
| 16 Oct 2023 | 233.10 | 234.85 | 235.70 | 232.00 | 234934 | -0.24% |
| 13 Oct 2023 | 233.65 | 235.00 | 239.85 | 231.90 | 595298 | -1.08% |
| 12 Oct 2023 | 236.20 | 225.65 | 238.40 | 225.05 | 1425895 | 4.68% |
| 11 Oct 2023 | 225.65 | 222.90 | 229.15 | 222.90 | 455595 | 1.80% |
| 10 Oct 2023 | 221.65 | 221.50 | 223.85 | 219.45 | 333924 | -0.09% |
| 09 Oct 2023 | 221.85 | 223.80 | 224.00 | 219.45 | 295013 | -1.81% |
| 06 Oct 2023 | 225.95 | 227.95 | 228.45 | 225.30 | 231880 | -0.37% |
| 05 Oct 2023 | 226.80 | 225.40 | 229.50 | 225.40 | 327555 | 0.84% |
| 04 Oct 2023 | 224.90 | 226.00 | 227.90 | 222.75 | 382012 | -0.90% |
| 03 Oct 2023 | 226.95 | 227.00 | 229.90 | 225.00 | 441662 | -0.39% |
| 29 Sep 2023 | 227.85 | 227.75 | 230.60 | 226.20 | 638046 | 0.46% |
| 28 Sep 2023 | 226.80 | 233.40 | 234.10 | 226.00 | 678979 | -2.33% |
| 27 Sep 2023 | 232.20 | 232.95 | 234.35 | 230.80 | 271657 | -0.26% |
| 26 Sep 2023 | 232.80 | 231.90 | 239.35 | 231.90 | 510450 | 0.39% |
| 25 Sep 2023 | 231.90 | 234.70 | 237.95 | 231.40 | 392737 | -1.42% |
| 22 Sep 2023 | 235.25 | 237.50 | 240.95 | 233.70 | 468088 | -0.91% |
| 21 Sep 2023 | 237.40 | 242.90 | 244.90 | 236.05 | 701517 | -1.94% |
| 20 Sep 2023 | 242.10 | 240.55 | 243.45 | 238.85 | 476497 | 0.46% |
| 18 Sep 2023 | 241.00 | 245.85 | 245.85 | 240.20 | 400728 | -1.99% |
| 15 Sep 2023 | 245.90 | 246.25 | 248.00 | 242.65 | 557962 | 0.16% |
| 14 Sep 2023 | 245.50 | 251.35 | 254.90 | 242.60 | 1556791 | -1.39% |
| 13 Sep 2023 | 248.95 | 239.25 | 251.85 | 236.95 | 1991788 | 4.05% |
| 12 Sep 2023 | 239.25 | 253.00 | 253.50 | 236.60 | 1964459 | -4.95% |
| 11 Sep 2023 | 251.70 | 251.70 | 253.60 | 249.00 | 1607773 | 1.27% |
| 08 Sep 2023 | 248.55 | 243.90 | 253.30 | 242.20 | 4694516 | 2.39% |
| 07 Sep 2023 | 242.75 | 239.70 | 245.00 | 239.00 | 2103735 | 1.85% |
| 06 Sep 2023 | 238.35 | 243.00 | 244.00 | 236.15 | 3358434 | -0.89% |
| 05 Sep 2023 | 240.50 | 224.95 | 242.75 | 224.35 | 6406984 | 7.82% |
| 04 Sep 2023 | 223.05 | 222.00 | 227.00 | 220.10 | 1329082 | 1.39% |
| 01 Sep 2023 | 220.00 | 225.60 | 228.30 | 219.45 | 1465156 | -1.98% |
| 31 Aug 2023 | 224.45 | 225.90 | 227.00 | 222.50 | 802121 | -0.04% |
| 30 Aug 2023 | 224.55 | 229.80 | 230.00 | 223.75 | 1089073 | -1.81% |
| 29 Aug 2023 | 228.70 | 218.50 | 229.80 | 216.20 | 3470257 | 4.88% |
| 28 Aug 2023 | 218.05 | 213.25 | 219.10 | 211.95 | 658621 | 3.22% |
| 25 Aug 2023 | 211.25 | 215.05 | 218.20 | 209.75 | 1627349 | -2.09% |
| 24 Aug 2023 | 215.75 | 219.00 | 222.50 | 215.25 | 834215 | -1.24% |
| 23 Aug 2023 | 218.45 | 222.60 | 224.75 | 218.00 | 696617 | -1.71% |
| 22 Aug 2023 | 222.25 | 223.25 | 226.45 | 221.00 | 355715 | -0.45% |
| 21 Aug 2023 | 223.25 | 224.20 | 226.15 | 222.50 | 391593 | -0.80% |
| 18 Aug 2023 | 225.05 | 225.75 | 229.60 | 223.00 | 389149 | -0.51% |
| 17 Aug 2023 | 226.20 | 231.40 | 231.40 | 225.25 | 390605 | -2.16% |
| 16 Aug 2023 | 231.20 | 224.10 | 233.00 | 221.50 | 899629 | 2.71% |
| 14 Aug 2023 | 225.10 | 233.90 | 233.90 | 224.00 | 592693 | -2.93% |
| 11 Aug 2023 | 231.90 | 227.05 | 234.35 | 225.05 | 1386638 | 2.05% |
| 10 Aug 2023 | 227.25 | 224.00 | 228.75 | 220.75 | 623441 | 1.91% |
| 09 Aug 2023 | 223.00 | 223.20 | 225.30 | 222.00 | 215191 | -0.45% |
| 08 Aug 2023 | 224.00 | 229.10 | 229.65 | 223.10 | 422381 | -1.97% |
| 07 Aug 2023 | 228.50 | 226.70 | 229.80 | 225.20 | 665794 | 1.83% |
| 04 Aug 2023 | 224.40 | 220.20 | 225.50 | 218.95 | 709559 | 2.65% |
| 03 Aug 2023 | 218.60 | 222.80 | 226.15 | 218.00 | 731720 | -2.28% |
| 02 Aug 2023 | 223.70 | 229.70 | 231.60 | 222.25 | 1071705 | -1.80% |
| 01 Aug 2023 | 227.80 | 215.00 | 233.20 | 214.25 | 2908142 | 3.17% |
| 31 Jul 2023 | 220.80 | 216.70 | 225.70 | 216.05 | 3751909 | 2.96% |
| 28 Jul 2023 | 214.45 | 210.70 | 215.05 | 210.45 | 518431 | 1.78% |
| 27 Jul 2023 | 210.70 | 212.25 | 213.55 | 210.10 | 281180 | -1.29% |
| 26 Jul 2023 | 213.45 | 209.55 | 214.00 | 209.00 | 500422 | 2.01% |
| 25 Jul 2023 | 209.25 | 211.00 | 211.15 | 207.95 | 328224 | -0.38% |
| 24 Jul 2023 | 210.05 | 210.65 | 211.90 | 210.00 | 254088 | -1.11% |
| 21 Jul 2023 | 212.40 | 212.15 | 213.20 | 211.05 | 334285 | -0.14% |
| 20 Jul 2023 | 212.70 | 214.00 | 215.70 | 212.35 | 448906 | -0.58% |
| 19 Jul 2023 | 213.95 | 210.50 | 214.45 | 210.50 | 793557 | 1.35% |
| 18 Jul 2023 | 211.10 | 212.05 | 213.85 | 209.90 | 532028 | -0.38% |
| 17 Jul 2023 | 211.90 | 212.45 | 213.40 | 210.95 | 400895 | 0.33% |
| 14 Jul 2023 | 211.20 | 208.15 | 212.80 | 208.10 | 493055 | 1.49% |
| 13 Jul 2023 | 208.10 | 208.20 | 210.40 | 207.80 | 393135 | 0.02% |
| 12 Jul 2023 | 208.05 | 208.25 | 209.50 | 207.30 | 257244 | 0.05% |
| 11 Jul 2023 | 207.95 | 207.20 | 211.30 | 206.20 | 766181 | 1.22% |
| 10 Jul 2023 | 205.45 | 211.85 | 213.90 | 204.35 | 1522759 | -1.63% |
| 07 Jul 2023 | 208.85 | 215.00 | 215.25 | 207.90 | 1673164 | -2.45% |
| 06 Jul 2023 | 214.10 | 215.95 | 216.85 | 213.30 | 771065 | -0.86% |
| 05 Jul 2023 | 215.95 | 219.95 | 219.95 | 215.50 | 444899 | -0.92% |
| 04 Jul 2023 | 217.95 | 220.95 | 221.65 | 217.20 | 288547 | -1.11% |
| 03 Jul 2023 | 220.40 | 222.05 | 225.00 | 220.10 | 697539 | -0.34% |
| 30 Jun 2023 | 221.15 | 216.50 | 223.30 | 216.50 | 613894 | 2.17% |
| 28 Jun 2023 | 216.45 | 217.60 | 219.35 | 216.25 | 287035 | -0.71% |
| 27 Jun 2023 | 218.00 | 217.55 | 220.00 | 217.15 | 238802 | 0.21% |
| 26 Jun 2023 | 217.55 | 219.00 | 220.40 | 216.05 | 383303 | -1.34% |
| 23 Jun 2023 | 220.50 | 224.50 | 224.95 | 217.70 | 547642 | -0.94% |
| 22 Jun 2023 | 222.60 | 219.20 | 224.00 | 217.05 | 634616 | 1.55% |
| 21 Jun 2023 | 219.20 | 220.45 | 222.85 | 218.50 | 232578 | 0.34% |
| 20 Jun 2023 | 218.45 | 218.85 | 220.20 | 218.00 | 159468 | -0.21% |
| 19 Jun 2023 | 218.90 | 220.25 | 221.80 | 218.25 | 233270 | -0.61% |
| 16 Jun 2023 | 220.25 | 219.75 | 221.65 | 219.50 | 187562 | 0.46% |
| 15 Jun 2023 | 219.25 | 219.80 | 221.90 | 218.60 | 172020 | -0.25% |
| 14 Jun 2023 | 219.80 | 220.95 | 222.25 | 219.20 | 177135 | -0.45% |
| 13 Jun 2023 | 220.80 | 220.40 | 223.25 | 219.05 | 300630 | 0.94% |
| 12 Jun 2023 | 218.75 | 220.10 | 220.65 | 218.50 | 179271 | -0.43% |
| 09 Jun 2023 | 219.70 | 221.20 | 223.50 | 218.90 | 256537 | -0.70% |
| 08 Jun 2023 | 221.25 | 221.85 | 223.95 | 220.00 | 232965 | -0.11% |
| 07 Jun 2023 | 221.50 | 221.45 | 223.35 | 221.00 | 211462 | 0.36% |
| 06 Jun 2023 | 220.70 | 221.25 | 222.65 | 219.85 | 250842 | 0.05% |
| 05 Jun 2023 | 220.60 | 226.00 | 226.85 | 219.90 | 513642 | -1.96% |
| 02 Jun 2023 | 225.00 | 225.80 | 229.85 | 224.55 | 354043 | -0.35% |
| 01 Jun 2023 | 225.80 | 220.90 | 228.50 | 220.05 | 754299 | 2.66% |
| 31 May 2023 | 219.95 | 215.00 | 221.25 | 214.00 | 2088363 | 2.45% |
| 30 May 2023 | 214.70 | 218.00 | 219.10 | 214.30 | 635798 | -3.18% |
| 29 May 2023 | 221.75 | 222.30 | 223.00 | 220.70 | 144891 | 0.27% |
| 26 May 2023 | 221.15 | 220.40 | 222.85 | 220.40 | 142019 | 0.41% |
| 25 May 2023 | 220.25 | 221.30 | 221.95 | 219.10 | 131899 | -0.36% |
| 24 May 2023 | 221.05 | 221.40 | 224.00 | 219.95 | 146347 | -0.11% |
| 23 May 2023 | 221.30 | 219.75 | 223.85 | 219.70 | 186870 | 0.80% |
| 22 May 2023 | 219.55 | 222.30 | 222.70 | 218.60 | 166343 | -1.48% |
| 19 May 2023 | 222.85 | 224.50 | 226.15 | 221.20 | 231974 | -0.51% |
| 18 May 2023 | 224.00 | 229.45 | 231.50 | 221.85 | 290643 | -1.93% |
| 17 May 2023 | 228.40 | 231.75 | 234.90 | 227.50 | 286529 | -1.25% |
| 16 May 2023 | 231.30 | 228.35 | 235.00 | 228.35 | 417845 | 1.40% |
| 15 May 2023 | 228.10 | 228.80 | 230.95 | 225.35 | 299203 | -0.41% |
| 12 May 2023 | 229.05 | 230.00 | 230.65 | 228.25 | 180065 | -0.48% |
| 11 May 2023 | 230.15 | 230.90 | 232.00 | 229.60 | 214344 | -0.26% |
| 10 May 2023 | 230.75 | 230.80 | 233.75 | 228.80 | 389347 | -0.02% |
| 09 May 2023 | 230.80 | 238.00 | 238.70 | 230.00 | 590805 | -2.51% |
| 08 May 2023 | 236.75 | 233.20 | 239.90 | 233.20 | 1056631 | 1.92% |
| 05 May 2023 | 232.30 | 224.35 | 234.20 | 222.15 | 1658140 | 3.11% |
| 04 May 2023 | 225.30 | 221.45 | 226.50 | 220.10 | 405985 | 1.95% |
| 03 May 2023 | 221.00 | 222.90 | 224.45 | 219.10 | 446692 | -0.16% |
| 02 May 2023 | 221.35 | 212.95 | 222.00 | 212.95 | 1220452 | 3.97% |
| 28 Apr 2023 | 212.90 | 212.45 | 214.00 | 212.45 | 265894 | 0.26% |
| 27 Apr 2023 | 212.35 | 213.40 | 215.35 | 211.80 | 176728 | -0.26% |
| 26 Apr 2023 | 212.90 | 213.00 | 215.90 | 212.50 | 118657 | -0.09% |
| 25 Apr 2023 | 213.10 | 212.95 | 215.60 | 212.50 | 166974 | -0.12% |
| 24 Apr 2023 | 213.35 | 213.10 | 215.70 | 212.85 | 129645 | 0.19% |
| 21 Apr 2023 | 212.95 | 214.95 | 219.85 | 211.70 | 328104 | -0.79% |
| 20 Apr 2023 | 214.65 | 214.45 | 217.00 | 212.45 | 305581 | 0.40% |
| 19 Apr 2023 | 213.80 | 214.40 | 216.70 | 212.90 | 189505 | 0.14% |
| 18 Apr 2023 | 213.50 | 216.60 | 219.00 | 212.05 | 361930 | -2.31% |
| 17 Apr 2023 | 218.55 | 218.35 | 219.90 | 214.40 | 469717 | -0.79% |
| 13 Apr 2023 | 220.30 | 221.00 | 221.10 | 219.95 | 198523 | 0.20% |
| 12 Apr 2023 | 219.85 | 215.85 | 221.80 | 214.95 | 422052 | 2.02% |
| 11 Apr 2023 | 215.50 | 209.85 | 216.40 | 208.95 | 363970 | 2.69% |
| 10 Apr 2023 | 209.85 | 211.00 | 213.60 | 209.35 | 144488 | -1.29% |
| 06 Apr 2023 | 212.60 | 216.45 | 216.45 | 211.50 | 164936 | -1.28% |
| 05 Apr 2023 | 215.35 | 209.15 | 216.00 | 208.20 | 455079 | 3.48% |
| 03 Apr 2023 | 208.10 | 206.50 | 211.20 | 206.50 | 164956 | 0.70% |
| 31 Mar 2023 | 206.65 | 208.00 | 211.25 | 205.65 | 418843 | -0.19% |
| 29 Mar 2023 | 207.05 | 206.00 | 210.50 | 203.35 | 397437 | 0.29% |
| 28 Mar 2023 | 206.45 | 204.05 | 208.45 | 203.65 | 561240 | 1.18% |
| 27 Mar 2023 | 204.05 | 204.10 | 205.00 | 199.10 | 390724 | 0.07% |
| 24 Mar 2023 | 203.90 | 209.00 | 210.80 | 203.20 | 301202 | -2.88% |
| 23 Mar 2023 | 209.95 | 209.40 | 214.50 | 208.60 | 404288 | 0.24% |
| 22 Mar 2023 | 209.45 | 211.20 | 213.05 | 208.20 | 180038 | -0.99% |
| 21 Mar 2023 | 211.55 | 207.00 | 213.55 | 205.10 | 337233 | 2.37% |
| 20 Mar 2023 | 206.65 | 207.00 | 209.70 | 205.30 | 209741 | -1.22% |
| 17 Mar 2023 | 209.20 | 205.40 | 210.00 | 205.40 | 160483 | 2.00% |
| 16 Mar 2023 | 205.10 | 207.70 | 209.00 | 204.10 | 331396 | -1.58% |
| 15 Mar 2023 | 208.40 | 207.50 | 211.30 | 207.15 | 131006 | 0.80% |
| 14 Mar 2023 | 206.75 | 210.05 | 212.50 | 205.50 | 196889 | -1.87% |
| 13 Mar 2023 | 210.70 | 221.50 | 222.00 | 210.00 | 352841 | -5.37% |
| 10 Mar 2023 | 222.65 | 223.00 | 225.00 | 221.15 | 98098 | -1.09% |
| 09 Mar 2023 | 225.10 | 227.00 | 227.85 | 224.00 | 166192 | -1.19% |
| 08 Mar 2023 | 227.80 | 222.85 | 230.00 | 222.25 | 300401 | 1.40% |
| 06 Mar 2023 | 224.65 | 222.25 | 228.00 | 221.50 | 228756 | 1.33% |
| 03 Mar 2023 | 221.70 | 221.00 | 223.80 | 220.05 | 138609 | 0.36% |
| 02 Mar 2023 | 220.90 | 221.35 | 223.60 | 220.00 | 144639 | -0.23% |
| 01 Mar 2023 | 221.40 | 219.85 | 222.70 | 219.50 | 129194 | 0.43% |
| 28 Feb 2023 | 220.45 | 228.75 | 229.85 | 218.90 | 201464 | -3.35% |
| 27 Feb 2023 | 228.10 | 228.85 | 230.05 | 223.80 | 376031 | -0.65% |
| 24 Feb 2023 | 229.60 | 229.85 | 230.50 | 226.80 | 219916 | -0.07% |
| 23 Feb 2023 | 229.75 | 230.00 | 230.95 | 225.15 | 347848 | -0.20% |
| 22 Feb 2023 | 230.20 | 226.00 | 231.90 | 225.20 | 373713 | 0.13% |
| 21 Feb 2023 | 229.90 | 226.15 | 230.70 | 224.30 | 307121 | 0.77% |
| 20 Feb 2023 | 228.15 | 234.55 | 234.55 | 222.55 | 488424 | 2.26% |
| 17 Feb 2023 | 223.10 | 223.35 | 224.60 | 220.05 | 194745 | -0.18% |
| 16 Feb 2023 | 223.50 | 227.55 | 230.85 | 222.50 | 305887 | -2.42% |
| 15 Feb 2023 | 229.05 | 219.05 | 232.90 | 217.00 | 746259 | 4.78% |
| 14 Feb 2023 | 218.60 | 212.00 | 221.00 | 209.45 | 564660 | 2.70% |
| 13 Feb 2023 | 212.85 | 207.15 | 215.00 | 204.85 | 472697 | 0.61% |
| 10 Feb 2023 | 211.55 | 209.25 | 213.00 | 208.05 | 185087 | 1.10% |
| 09 Feb 2023 | 209.25 | 208.45 | 211.00 | 206.00 | 166815 | 0.89% |
| 08 Feb 2023 | 207.40 | 207.45 | 209.00 | 206.40 | 149423 | -0.26% |
| 07 Feb 2023 | 207.95 | 211.25 | 211.40 | 205.55 | 154053 | -1.56% |
| 06 Feb 2023 | 211.25 | 209.75 | 212.50 | 209.00 | 129863 | 0.72% |
| 03 Feb 2023 | 209.75 | 208.45 | 211.25 | 204.50 | 301330 | 1.13% |
| 02 Feb 2023 | 207.40 | 203.35 | 209.85 | 203.05 | 245402 | 1.29% |
| 01 Feb 2023 | 204.75 | 208.90 | 214.45 | 202.00 | 343954 | -1.99% |
| 31 Jan 2023 | 208.90 | 208.90 | 211.00 | 206.25 | 488241 | 1.36% |
| 30 Jan 2023 | 206.10 | 209.20 | 211.60 | 201.55 | 538541 | -2.44% |
| 27 Jan 2023 | 211.25 | 218.65 | 219.80 | 209.95 | 322176 | -3.54% |
| 25 Jan 2023 | 219.00 | 220.00 | 220.90 | 218.20 | 129374 | -0.79% |
| 24 Jan 2023 | 220.75 | 222.10 | 223.00 | 220.15 | 139022 | -0.59% |
| 23 Jan 2023 | 222.05 | 222.95 | 224.40 | 220.80 | 187394 | -0.07% |
| 20 Jan 2023 | 222.20 | 224.45 | 224.75 | 221.80 | 167664 | -0.74% |
| 19 Jan 2023 | 223.85 | 226.65 | 227.65 | 223.00 | 252704 | -1.28% |
| 18 Jan 2023 | 226.75 | 228.75 | 228.90 | 225.20 | 195332 | -0.66% |
| 17 Jan 2023 | 228.25 | 228.00 | 230.60 | 226.90 | 204685 | 0.64% |
| 16 Jan 2023 | 226.80 | 229.55 | 230.05 | 226.10 | 172067 | -0.94% |
| 13 Jan 2023 | 228.95 | 229.45 | 230.85 | 226.00 | 290073 | -0.02% |
| 12 Jan 2023 | 229.00 | 230.80 | 231.65 | 227.70 | 151083 | 0.02% |
| 11 Jan 2023 | 228.95 | 230.50 | 232.95 | 228.00 | 213915 | -0.61% |
| 10 Jan 2023 | 230.35 | 231.35 | 232.00 | 228.65 | 147884 | -0.43% |
| 09 Jan 2023 | 231.35 | 232.40 | 234.25 | 230.45 | 198695 | 0.06% |
| 06 Jan 2023 | 231.20 | 236.30 | 237.35 | 230.50 | 354789 | -1.97% |
| 05 Jan 2023 | 235.85 | 239.35 | 239.80 | 234.10 | 220173 | -1.26% |
| 04 Jan 2023 | 238.85 | 245.40 | 246.90 | 237.35 | 460153 | -1.89% |
| 03 Jan 2023 | 243.45 | 234.00 | 246.10 | 233.00 | 636718 | 4.08% |
| 02 Jan 2023 | 233.90 | 234.30 | 235.45 | 232.65 | 150569 | 0.39% |
| 30 Dec 2022 | 233.00 | 234.95 | 237.45 | 231.75 | 245561 | -0.89% |
| 29 Dec 2022 | 235.10 | 233.00 | 236.50 | 230.50 | 226434 | 0.43% |
| 28 Dec 2022 | 234.10 | 233.50 | 239.00 | 232.20 | 379256 | 0.02% |
| 27 Dec 2022 | 234.05 | 232.25 | 235.65 | 229.75 | 250169 | 1.30% |
| 26 Dec 2022 | 231.05 | 225.00 | 232.95 | 224.05 | 193179 | 2.39% |
| 23 Dec 2022 | 225.65 | 228.00 | 231.80 | 223.10 | 577423 | -2.40% |
| 22 Dec 2022 | 231.20 | 239.80 | 240.45 | 228.30 | 470831 | -3.10% |
| 21 Dec 2022 | 238.60 | 246.50 | 247.90 | 235.10 | 855429 | -2.63% |
| 20 Dec 2022 | 245.05 | 239.50 | 247.50 | 239.50 | 1084752 | 1.91% |
| 19 Dec 2022 | 240.45 | 235.60 | 243.15 | 232.20 | 620797 | 2.58% |
| 16 Dec 2022 | 234.40 | 238.10 | 239.10 | 234.00 | 371647 | -1.97% |
| 15 Dec 2022 | 239.10 | 243.95 | 243.95 | 238.50 | 370916 | -1.71% |
| 14 Dec 2022 | 243.25 | 243.40 | 246.50 | 242.35 | 623606 | 0.72% |
| 13 Dec 2022 | 241.50 | 238.15 | 242.85 | 237.20 | 791560 | 2.18% |
| 12 Dec 2022 | 236.35 | 238.55 | 239.80 | 235.45 | 342402 | -0.61% |
| 09 Dec 2022 | 237.80 | 233.00 | 239.90 | 233.00 | 1357658 | 2.10% |
| 08 Dec 2022 | 232.90 | 234.00 | 236.60 | 232.20 | 224027 | -0.70% |
| 07 Dec 2022 | 234.55 | 234.00 | 237.35 | 233.45 | 190614 | -0.11% |
| 06 Dec 2022 | 234.80 | 239.50 | 239.50 | 234.00 | 318886 | -1.03% |
| 05 Dec 2022 | 237.25 | 234.50 | 239.80 | 232.60 | 497998 | 1.56% |
| 02 Dec 2022 | 233.60 | 235.00 | 235.95 | 232.30 | 197966 | -0.85% |
| 01 Dec 2022 | 235.60 | 238.00 | 240.10 | 234.30 | 273650 | -0.32% |
| 30 Nov 2022 | 236.35 | 238.85 | 240.60 | 234.55 | 193538 | -1.05% |
| 29 Nov 2022 | 238.85 | 237.80 | 242.10 | 237.80 | 439037 | 0.44% |
| 28 Nov 2022 | 237.80 | 233.15 | 240.70 | 233.15 | 518612 | 1.99% |
| 25 Nov 2022 | 233.15 | 229.75 | 234.45 | 229.55 | 238078 | 0.82% |
| 24 Nov 2022 | 231.25 | 232.00 | 232.25 | 229.50 | 262232 | 0.41% |
| 23 Nov 2022 | 230.30 | 232.10 | 234.20 | 230.00 | 213751 | -0.95% |
| 22 Nov 2022 | 232.50 | 235.00 | 236.30 | 231.10 | 278021 | -0.68% |
| 21 Nov 2022 | 234.10 | 227.10 | 235.50 | 226.15 | 536508 | 2.68% |
| 18 Nov 2022 | 228.00 | 231.00 | 231.60 | 226.10 | 205717 | -1.13% |
| 17 Nov 2022 | 230.60 | 227.55 | 232.85 | 226.10 | 511645 | 1.32% |
| 16 Nov 2022 | 227.60 | 225.50 | 231.40 | 224.20 | 465698 | 0.93% |
| 15 Nov 2022 | 225.50 | 231.00 | 232.10 | 224.70 | 362052 | -1.94% |
| 14 Nov 2022 | 229.95 | 232.45 | 234.00 | 228.05 | 455864 | -0.88% |
| 11 Nov 2022 | 232.00 | 223.00 | 233.25 | 218.25 | 1276640 | 5.53% |
| 10 Nov 2022 | 219.85 | 224.10 | 226.35 | 218.15 | 1373111 | -4.37% |
| 09 Nov 2022 | 229.90 | 239.10 | 242.95 | 228.50 | 1120702 | -5.00% |
| 07 Nov 2022 | 242.00 | 244.50 | 246.35 | 241.35 | 372657 | -1.02% |
| 04 Nov 2022 | 244.50 | 243.00 | 247.30 | 242.60 | 293344 | 0.76% |
| 03 Nov 2022 | 242.65 | 243.00 | 244.15 | 241.25 | 294672 | -0.23% |
| 02 Nov 2022 | 243.20 | 243.70 | 245.00 | 242.10 | 224993 | -0.21% |
| 01 Nov 2022 | 243.70 | 243.85 | 245.50 | 242.50 | 274278 | 0.45% |
| 31 Oct 2022 | 242.60 | 247.05 | 248.85 | 241.90 | 344625 | -1.30% |
| 28 Oct 2022 | 245.80 | 249.95 | 251.85 | 243.00 | 429900 | -1.17% |
| 27 Oct 2022 | 248.70 | 256.95 | 257.75 | 246.20 | 608807 | -3.14% |
| 25 Oct 2022 | 256.75 | 258.90 | 259.50 | 255.05 | 237572 | -0.39% |
| 24 Oct 2022 | 257.75 | 259.70 | 260.40 | 253.00 | 131193 | 0.04% |
| 21 Oct 2022 | 257.65 | 266.00 | 266.00 | 255.15 | 427176 | -2.41% |
| 20 Oct 2022 | 264.00 | 253.20 | 266.00 | 253.00 | 770933 | 3.57% |
| 19 Oct 2022 | 254.90 | 261.05 | 262.40 | 253.55 | 223191 | -1.73% |
| 18 Oct 2022 | 259.40 | 253.95 | 260.00 | 253.95 | 335517 | 2.49% |
| 17 Oct 2022 | 253.10 | 253.65 | 256.85 | 250.95 | 272784 | -0.55% |
| 14 Oct 2022 | 254.50 | 256.65 | 259.50 | 251.95 | 403252 | 0.14% |
| 13 Oct 2022 | 254.15 | 258.00 | 259.50 | 253.20 | 890441 | -1.83% |
| 12 Oct 2022 | 258.90 | 256.30 | 260.00 | 256.30 | 391387 | 1.07% |
| 11 Oct 2022 | 256.15 | 260.00 | 264.30 | 255.00 | 312970 | -2.44% |
| 10 Oct 2022 | 262.55 | 265.95 | 268.55 | 261.00 | 349994 | -2.52% |
| 07 Oct 2022 | 269.35 | 263.40 | 272.00 | 262.85 | 1358550 | 2.75% |
| 06 Oct 2022 | 262.15 | 260.45 | 267.85 | 260.45 | 406824 | 0.98% |
| 04 Oct 2022 | 259.60 | 261.55 | 264.60 | 258.65 | 313555 | 0.08% |
| 03 Oct 2022 | 259.40 | 252.95 | 262.00 | 252.35 | 620649 | 2.55% |
| 30 Sep 2022 | 252.95 | 240.00 | 253.90 | 240.00 | 643837 | 4.78% |
| 29 Sep 2022 | 241.40 | 242.05 | 246.10 | 240.00 | 235028 | 0.56% |
| 28 Sep 2022 | 240.05 | 246.85 | 248.50 | 239.00 | 470103 | -3.48% |
| 27 Sep 2022 | 248.70 | 248.50 | 252.75 | 247.00 | 280835 | 0.00% |
| 26 Sep 2022 | 248.70 | 255.25 | 256.40 | 246.65 | 798677 | -3.81% |
| 23 Sep 2022 | 258.55 | 267.45 | 268.95 | 257.25 | 392209 | -3.07% |
| 22 Sep 2022 | 266.75 | 264.80 | 269.70 | 264.00 | 460498 | 0.62% |
| 21 Sep 2022 | 265.10 | 269.65 | 271.80 | 263.10 | 582755 | -1.69% |
| 20 Sep 2022 | 269.65 | 266.95 | 272.95 | 265.50 | 974392 | 1.81% |
| 19 Sep 2022 | 264.85 | 267.00 | 269.45 | 262.05 | 588816 | -0.28% |
| 16 Sep 2022 | 265.60 | 277.50 | 281.75 | 264.35 | 2141660 | -4.61% |
| 15 Sep 2022 | 278.45 | 278.90 | 285.75 | 275.00 | 1060083 | 0.38% |
| 14 Sep 2022 | 277.40 | 279.75 | 283.00 | 275.40 | 983309 | -2.15% |
| 13 Sep 2022 | 283.50 | 288.60 | 289.70 | 282.20 | 1024123 | -1.15% |
| 12 Sep 2022 | 286.80 | 290.45 | 294.90 | 286.05 | 905911 | -0.57% |
| 09 Sep 2022 | 288.45 | 291.30 | 291.85 | 286.00 | 611328 | -0.17% |
| 08 Sep 2022 | 288.95 | 291.00 | 292.60 | 286.40 | 1117169 | 0.09% |
| 07 Sep 2022 | 288.70 | 282.50 | 290.80 | 282.05 | 1379406 | 1.19% |
| 06 Sep 2022 | 285.30 | 288.00 | 292.45 | 284.00 | 1447832 | -0.14% |
| 05 Sep 2022 | 285.70 | 279.55 | 288.30 | 279.45 | 1534576 | 2.18% |
| 02 Sep 2022 | 279.60 | 276.55 | 284.45 | 275.50 | 2037824 | 2.10% |
| 01 Sep 2022 | 273.85 | 264.90 | 275.00 | 260.40 | 1554080 | 3.77% |
| 30 Aug 2022 | 263.90 | 261.35 | 268.75 | 261.35 | 536508 | 1.19% |
| 29 Aug 2022 | 260.80 | 258.00 | 263.00 | 257.45 | 382050 | -1.36% |
| 26 Aug 2022 | 264.40 | 263.80 | 266.50 | 262.00 | 341234 | 1.01% |
| 25 Aug 2022 | 261.75 | 267.45 | 268.35 | 260.20 | 356102 | -1.23% |
| 24 Aug 2022 | 265.00 | 256.90 | 266.50 | 256.90 | 663919 | 3.72% |
| 23 Aug 2022 | 255.50 | 252.30 | 257.90 | 252.00 | 398737 | 0.10% |
| 22 Aug 2022 | 255.25 | 265.75 | 265.80 | 254.00 | 575944 | -3.95% |
| 19 Aug 2022 | 265.75 | 269.00 | 271.70 | 262.55 | 479324 | -1.24% |
| 18 Aug 2022 | 269.10 | 272.90 | 273.95 | 268.00 | 398944 | -1.52% |
| 17 Aug 2022 | 273.25 | 275.10 | 279.00 | 271.55 | 534787 | -0.11% |
| 16 Aug 2022 | 273.55 | 268.20 | 278.40 | 266.00 | 996750 | 2.51% |
| 12 Aug 2022 | 266.85 | 269.00 | 269.65 | 265.55 | 287818 | -0.39% |
| 11 Aug 2022 | 267.90 | 270.10 | 272.20 | 266.25 | 382023 | -0.28% |
| 10 Aug 2022 | 268.65 | 270.85 | 272.40 | 266.65 | 474436 | -0.43% |
| 08 Aug 2022 | 269.80 | 263.30 | 273.45 | 261.55 | 968682 | 2.86% |
| 05 Aug 2022 | 262.30 | 264.85 | 266.60 | 261.10 | 387875 | -0.44% |
| 04 Aug 2022 | 263.45 | 268.15 | 271.75 | 260.95 | 647618 | -1.18% |
| 03 Aug 2022 | 266.60 | 273.00 | 275.45 | 264.30 | 685566 | -2.40% |
| 02 Aug 2022 | 273.15 | 274.00 | 277.20 | 269.25 | 676709 | 0.07% |
| 01 Aug 2022 | 272.95 | 277.00 | 278.40 | 269.60 | 963082 | -1.34% |
| 29 Jul 2022 | 276.65 | 288.00 | 294.50 | 272.00 | 1664684 | -3.56% |
| 28 Jul 2022 | 286.85 | 289.00 | 293.75 | 283.00 | 1869508 | 0.46% |
| 27 Jul 2022 | 285.55 | 285.10 | 293.00 | 283.75 | 981361 | 0.14% |
| 26 Jul 2022 | 285.15 | 286.50 | 287.55 | 283.20 | 525167 | -0.11% |
| 25 Jul 2022 | 285.45 | 288.45 | 288.95 | 282.05 | 587574 | -0.85% |
| 22 Jul 2022 | 287.90 | 290.00 | 292.65 | 285.50 | 996332 | -0.67% |
| 21 Jul 2022 | 289.85 | 278.40 | 291.60 | 277.10 | 2055218 | 3.91% |
| 20 Jul 2022 | 278.95 | 280.00 | 283.40 | 276.55 | 803235 | -0.13% |
| 19 Jul 2022 | 279.30 | 282.00 | 283.70 | 277.30 | 642771 | -1.46% |
| 18 Jul 2022 | 283.45 | 282.50 | 287.40 | 278.85 | 1420072 | 1.12% |
| 15 Jul 2022 | 280.30 | 282.00 | 283.10 | 278.05 | 1053388 | 0.18% |
| 14 Jul 2022 | 279.80 | 278.75 | 281.35 | 274.25 | 1077149 | 0.34% |
| 13 Jul 2022 | 278.85 | 275.45 | 282.45 | 273.85 | 1311626 | 1.36% |
| 12 Jul 2022 | 275.10 | 273.90 | 284.95 | 272.50 | 3208607 | 0.95% |
| 11 Jul 2022 | 272.50 | 257.00 | 274.75 | 256.55 | 2179328 | 5.83% |
| 08 Jul 2022 | 257.50 | 258.55 | 263.40 | 255.95 | 452216 | -0.21% |
| 07 Jul 2022 | 258.05 | 259.65 | 261.15 | 256.20 | 605089 | 0.23% |
| 06 Jul 2022 | 257.45 | 252.00 | 259.20 | 251.10 | 561223 | 2.02% |
| 05 Jul 2022 | 252.35 | 255.30 | 256.50 | 251.05 | 317073 | -0.36% |
| 04 Jul 2022 | 253.25 | 247.70 | 255.60 | 247.40 | 269787 | 2.22% |
| 01 Jul 2022 | 247.75 | 253.75 | 254.50 | 244.35 | 373166 | -2.15% |
| 30 Jun 2022 | 253.20 | 255.10 | 258.85 | 249.10 | 274027 | -0.35% |
| 29 Jun 2022 | 254.10 | 257.95 | 260.40 | 253.10 | 450997 | -1.99% |
| 28 Jun 2022 | 259.25 | 258.95 | 261.00 | 255.45 | 345384 | 0.08% |
| 27 Jun 2022 | 259.05 | 261.70 | 264.75 | 258.30 | 469906 | 0.80% |
| 24 Jun 2022 | 257.00 | 250.25 | 259.60 | 248.10 | 857322 | 3.32% |
| 23 Jun 2022 | 248.75 | 239.55 | 250.50 | 239.20 | 687557 | 4.47% |
| 22 Jun 2022 | 238.10 | 242.00 | 242.00 | 236.00 | 305055 | -2.24% |
| 21 Jun 2022 | 243.55 | 234.95 | 246.95 | 234.95 | 622468 | 4.30% |
| 20 Jun 2022 | 233.50 | 237.00 | 238.75 | 229.40 | 712262 | -1.48% |
| 17 Jun 2022 | 237.00 | 243.05 | 243.30 | 234.20 | 510565 | -2.61% |
| 16 Jun 2022 | 243.35 | 256.10 | 261.00 | 242.05 | 844977 | -4.29% |
| 15 Jun 2022 | 254.25 | 256.05 | 260.00 | 253.50 | 482971 | -0.53% |
| 14 Jun 2022 | 255.60 | 252.00 | 259.50 | 250.20 | 630723 | 1.15% |
| 13 Jun 2022 | 252.70 | 261.00 | 261.50 | 251.90 | 1004320 | -4.68% |
| 10 Jun 2022 | 265.10 | 261.00 | 274.85 | 260.05 | 1672715 | 0.30% |
| 09 Jun 2022 | 264.30 | 263.30 | 267.25 | 261.90 | 546984 | 0.48% |
| 08 Jun 2022 | 263.05 | 266.50 | 270.00 | 259.50 | 1075753 | -0.85% |
| 07 Jun 2022 | 265.30 | 264.80 | 270.95 | 261.60 | 1269182 | -0.38% |
| 06 Jun 2022 | 266.30 | 258.40 | 272.35 | 251.65 | 2849652 | 3.06% |
| 03 Jun 2022 | 258.40 | 256.70 | 261.50 | 254.00 | 1187409 | 1.63% |
| 02 Jun 2022 | 254.25 | 248.00 | 256.25 | 247.70 | 918806 | 2.36% |
| 01 Jun 2022 | 248.40 | 245.85 | 250.25 | 245.10 | 549672 | 1.57% |
| 31 May 2022 | 244.55 | 252.55 | 257.45 | 243.50 | 1405668 | -3.47% |
| 30 May 2022 | 253.35 | 242.20 | 255.85 | 242.20 | 1012140 | 5.23% |
| 27 May 2022 | 240.75 | 244.00 | 245.45 | 237.65 | 535514 | 0.58% |
| 26 May 2022 | 239.35 | 238.70 | 243.50 | 228.25 | 688905 | 0.13% |
| 25 May 2022 | 239.05 | 255.00 | 257.15 | 238.00 | 1077096 | -5.79% |
| 24 May 2022 | 253.75 | 257.00 | 260.00 | 251.90 | 1042538 | -0.61% |
| 23 May 2022 | 255.30 | 259.70 | 266.30 | 253.50 | 2436113 | 0.51% |
| 20 May 2022 | 254.00 | 253.80 | 258.85 | 252.25 | 744157 | 1.78% |
| 19 May 2022 | 249.55 | 247.00 | 253.90 | 245.00 | 1298273 | -1.89% |
| 18 May 2022 | 254.35 | 254.90 | 264.95 | 251.00 | 5145054 | 4.54% |
| 17 May 2022 | 243.30 | 236.25 | 245.80 | 236.25 | 914210 | 4.04% |
| 16 May 2022 | 233.85 | 229.05 | 235.90 | 225.35 | 541801 | 2.39% |
| 13 May 2022 | 228.40 | 231.00 | 233.55 | 225.50 | 492878 | 0.88% |
| 12 May 2022 | 226.40 | 233.25 | 233.35 | 224.10 | 686394 | -3.74% |
| 11 May 2022 | 235.20 | 234.80 | 238.60 | 229.30 | 1038944 | 0.36% |
| 10 May 2022 | 234.35 | 242.20 | 256.10 | 232.55 | 3552321 | -4.58% |
| 09 May 2022 | 245.60 | 229.30 | 247.95 | 224.50 | 3242440 | 6.41% |
| 06 May 2022 | 230.80 | 233.00 | 234.60 | 228.55 | 619030 | -3.13% |
| 05 May 2022 | 238.25 | 235.05 | 240.75 | 231.20 | 723765 | 2.06% |
| 04 May 2022 | 233.45 | 239.90 | 239.95 | 227.30 | 684401 | -2.12% |
| 02 May 2022 | 238.50 | 225.45 | 239.70 | 221.40 | 1278940 | 5.16% |
| 29 Apr 2022 | 226.80 | 232.55 | 233.80 | 224.65 | 390550 | -1.92% |
| 28 Apr 2022 | 231.25 | 235.00 | 236.90 | 228.00 | 535218 | -0.19% |
| 27 Apr 2022 | 231.70 | 233.95 | 234.00 | 226.55 | 688292 | -1.13% |
| 26 Apr 2022 | 234.35 | 225.00 | 236.50 | 225.00 | 1945273 | 5.02% |
| 25 Apr 2022 | 223.15 | 223.00 | 225.90 | 217.40 | 563108 | -1.17% |
| 22 Apr 2022 | 225.80 | 228.00 | 230.00 | 225.00 | 413553 | -1.57% |
| 21 Apr 2022 | 229.40 | 226.80 | 231.00 | 226.80 | 304530 | 1.75% |
| 20 Apr 2022 | 225.45 | 227.75 | 229.30 | 224.40 | 237235 | -0.31% |
| 19 Apr 2022 | 226.15 | 230.00 | 234.65 | 223.60 | 437574 | -1.11% |
| 18 Apr 2022 | 228.70 | 233.25 | 233.55 | 226.25 | 488099 | -2.51% |
| 13 Apr 2022 | 234.60 | 237.85 | 240.70 | 233.20 | 502834 | -0.78% |
| 12 Apr 2022 | 236.45 | 241.00 | 242.60 | 233.65 | 466449 | -1.79% |
| 11 Apr 2022 | 240.75 | 242.20 | 245.20 | 239.25 | 433279 | -0.60% |
| 08 Apr 2022 | 242.20 | 241.85 | 245.35 | 240.55 | 574550 | 0.67% |
| 07 Apr 2022 | 240.60 | 243.00 | 248.35 | 238.00 | 776707 | -0.99% |
| 06 Apr 2022 | 243.00 | 245.75 | 248.75 | 241.05 | 805858 | -1.28% |
| 05 Apr 2022 | 246.15 | 246.50 | 252.00 | 245.00 | 1002968 | 0.18% |
| 04 Apr 2022 | 245.70 | 249.00 | 249.00 | 244.10 | 1033859 | -1.70% |
| 01 Apr 2022 | 249.95 | 249.00 | 252.60 | 242.35 | 1916822 | 0.42% |
| 31 Mar 2022 | 248.90 | 229.90 | 252.90 | 229.90 | 4075988 | 8.26% |
| 30 Mar 2022 | 229.90 | 229.00 | 233.05 | 225.35 | 1184442 | 1.50% |
| 29 Mar 2022 | 226.50 | 213.55 | 229.00 | 213.10 | 1961364 | 6.61% |
| 28 Mar 2022 | 212.45 | 215.60 | 217.05 | 211.40 | 675657 | -1.73% |
| 25 Mar 2022 | 216.20 | 220.00 | 222.05 | 215.00 | 456306 | -2.04% |
| 24 Mar 2022 | 220.70 | 217.00 | 223.50 | 216.60 | 713672 | 1.59% |
| 23 Mar 2022 | 217.25 | 217.05 | 219.55 | 217.00 | 400163 | 0.28% |
| 22 Mar 2022 | 216.65 | 220.05 | 220.90 | 216.00 | 443262 | -1.32% |
| 21 Mar 2022 | 219.55 | 218.20 | 221.70 | 214.85 | 1013339 | 1.32% |
| 17 Mar 2022 | 216.70 | 215.55 | 219.95 | 214.45 | 1017725 | 1.59% |
| 16 Mar 2022 | 213.30 | 210.50 | 216.50 | 210.50 | 878657 | 1.94% |
| 15 Mar 2022 | 209.25 | 212.00 | 216.60 | 206.00 | 940734 | -1.25% |
| 14 Mar 2022 | 211.90 | 207.00 | 213.75 | 207.00 | 1351282 | 3.44% |
| 11 Mar 2022 | 204.85 | 205.95 | 207.50 | 201.80 | 733502 | -0.56% |
| 10 Mar 2022 | 206.00 | 201.20 | 214.10 | 201.20 | 1812278 | 4.52% |
| 09 Mar 2022 | 197.10 | 203.05 | 208.40 | 196.05 | 1272091 | -1.74% |
| 08 Mar 2022 | 200.60 | 198.15 | 208.30 | 198.00 | 861903 | 1.39% |
| 07 Mar 2022 | 197.85 | 204.10 | 207.00 | 194.40 | 921441 | -5.49% |
| 04 Mar 2022 | 209.35 | 210.95 | 212.55 | 204.35 | 609351 | -1.51% |
| 03 Mar 2022 | 212.55 | 213.05 | 217.60 | 210.50 | 401453 | 1.00% |
| 02 Mar 2022 | 210.45 | 209.50 | 218.00 | 207.75 | 1145353 | 0.45% |
| 28 Feb 2022 | 209.50 | 203.35 | 214.90 | 199.10 | 873437 | 2.07% |
| 25 Feb 2022 | 205.25 | 197.20 | 207.60 | 197.20 | 1129210 | 5.07% |
| 24 Feb 2022 | 195.35 | 194.00 | 201.80 | 190.70 | 1301425 | -3.44% |
| 23 Feb 2022 | 202.30 | 203.00 | 207.50 | 199.60 | 465072 | 0.12% |
| 22 Feb 2022 | 202.05 | 202.00 | 204.00 | 197.70 | 644534 | -2.51% |
| 21 Feb 2022 | 207.25 | 210.00 | 211.00 | 204.15 | 389341 | -1.40% |
| 18 Feb 2022 | 210.20 | 213.00 | 214.80 | 208.85 | 261375 | -0.97% |
| 17 Feb 2022 | 212.25 | 216.50 | 218.40 | 211.10 | 365553 | -1.67% |
| 16 Feb 2022 | 215.85 | 216.45 | 222.00 | 214.60 | 667112 | 0.02% |
| 15 Feb 2022 | 215.80 | 208.05 | 217.80 | 200.40 | 797240 | 4.18% |
| 14 Feb 2022 | 207.15 | 220.35 | 220.35 | 205.30 | 644074 | -6.12% |
| 11 Feb 2022 | 220.65 | 221.55 | 223.45 | 220.00 | 375571 | -1.01% |
| 10 Feb 2022 | 222.90 | 223.35 | 224.80 | 221.65 | 324544 | -0.09% |
| 09 Feb 2022 | 223.10 | 224.25 | 225.75 | 220.65 | 326411 | 0.13% |
| 08 Feb 2022 | 222.80 | 227.80 | 229.60 | 218.95 | 485814 | -1.68% |
| 07 Feb 2022 | 226.60 | 229.00 | 232.40 | 225.15 | 612015 | -1.05% |
| 04 Feb 2022 | 229.00 | 234.95 | 234.95 | 228.00 | 316511 | -1.82% |
| 03 Feb 2022 | 233.25 | 235.95 | 237.65 | 232.40 | 400963 | -1.40% |
| 02 Feb 2022 | 236.55 | 230.05 | 238.75 | 229.90 | 755243 | 3.39% |
| 01 Feb 2022 | 228.80 | 234.70 | 235.45 | 226.25 | 711278 | -1.74% |
| 31 Jan 2022 | 232.85 | 236.20 | 242.70 | 231.20 | 717671 | -0.60% |
| 28 Jan 2022 | 234.25 | 228.40 | 242.15 | 228.00 | 1006192 | 3.67% |
| 27 Jan 2022 | 225.95 | 227.00 | 231.80 | 224.50 | 490355 | -2.12% |
| 25 Jan 2022 | 230.85 | 221.80 | 233.00 | 218.35 | 605405 | 2.69% |
| 24 Jan 2022 | 224.80 | 240.00 | 240.00 | 218.20 | 889700 | -6.37% |
| 21 Jan 2022 | 240.10 | 248.55 | 249.80 | 237.00 | 511464 | -3.96% |
| 20 Jan 2022 | 250.00 | 252.05 | 255.60 | 247.10 | 551784 | -0.81% |
| 19 Jan 2022 | 252.05 | 247.55 | 253.95 | 244.25 | 476120 | 1.61% |
| 18 Jan 2022 | 248.05 | 255.05 | 257.00 | 247.00 | 472798 | -3.16% |
| 17 Jan 2022 | 256.15 | 259.85 | 260.05 | 254.30 | 420478 | -1.00% |
| 14 Jan 2022 | 258.75 | 257.75 | 262.50 | 255.80 | 562636 | 0.31% |
| 13 Jan 2022 | 257.95 | 254.00 | 261.90 | 251.60 | 1123684 | 1.88% |
| 12 Jan 2022 | 253.20 | 255.50 | 255.75 | 250.70 | 492317 | -0.10% |
| 11 Jan 2022 | 253.45 | 256.10 | 258.95 | 251.55 | 599266 | -1.25% |
| 10 Jan 2022 | 256.65 | 257.25 | 261.65 | 255.00 | 961653 | 0.57% |
| 07 Jan 2022 | 255.20 | 250.25 | 258.70 | 248.85 | 1820070 | 2.80% |
| 06 Jan 2022 | 248.25 | 249.50 | 253.35 | 246.25 | 853055 | -1.57% |
| 05 Jan 2022 | 252.20 | 247.45 | 254.10 | 241.10 | 2008668 | 2.54% |
| 04 Jan 2022 | 245.95 | 233.00 | 248.90 | 233.00 | 2865490 | 6.13% |
| 03 Jan 2022 | 231.75 | 234.60 | 239.40 | 229.75 | 1558698 | -0.34% |
| 31 Dec 2021 | 232.55 | 234.80 | 237.25 | 231.50 | 645251 | -0.77% |
| 30 Dec 2021 | 234.35 | 232.90 | 237.50 | 227.75 | 889182 | 0.93% |
| 29 Dec 2021 | 232.20 | 227.50 | 234.10 | 225.60 | 753510 | 1.91% |
| 28 Dec 2021 | 227.85 | 222.95 | 229.80 | 222.80 | 769530 | 2.91% |
| 27 Dec 2021 | 221.40 | 221.90 | 223.00 | 216.75 | 391582 | 0.29% |
| 24 Dec 2021 | 220.75 | 224.25 | 224.30 | 218.65 | 320018 | -1.05% |
| 23 Dec 2021 | 223.10 | 223.75 | 225.90 | 222.40 | 327295 | 0.59% |
| 22 Dec 2021 | 221.80 | 219.40 | 223.50 | 218.00 | 418389 | 2.07% |
| 21 Dec 2021 | 217.30 | 223.40 | 226.00 | 216.65 | 651804 | -0.82% |
| 20 Dec 2021 | 219.10 | 222.35 | 224.30 | 214.55 | 648720 | -3.50% |
| 17 Dec 2021 | 227.05 | 233.75 | 234.60 | 225.10 | 492707 | -3.32% |
| 16 Dec 2021 | 234.85 | 237.45 | 239.20 | 231.50 | 445597 | -0.19% |
| 15 Dec 2021 | 235.30 | 246.05 | 251.00 | 233.00 | 1186986 | -4.27% |
| 14 Dec 2021 | 245.80 | 244.40 | 247.80 | 241.50 | 385237 | 0.41% |
| 13 Dec 2021 | 244.80 | 245.00 | 249.10 | 243.00 | 621842 | 1.75% |
| 10 Dec 2021 | 240.60 | 241.05 | 243.70 | 239.10 | 385618 | 0.10% |
| 09 Dec 2021 | 240.35 | 240.00 | 242.40 | 237.00 | 392180 | 0.63% |
| 08 Dec 2021 | 238.85 | 235.00 | 241.95 | 235.00 | 715046 | 2.38% |
| 07 Dec 2021 | 233.30 | 232.80 | 237.90 | 232.25 | 520615 | 1.06% |
| 06 Dec 2021 | 230.85 | 241.85 | 242.10 | 229.85 | 598224 | -3.91% |
| 03 Dec 2021 | 240.25 | 243.60 | 246.00 | 239.35 | 733620 | -1.33% |
| 02 Dec 2021 | 243.50 | 231.00 | 245.95 | 230.60 | 1191095 | 6.01% |
| 01 Dec 2021 | 229.70 | 226.50 | 232.50 | 223.20 | 933949 | 1.91% |
| 30 Nov 2021 | 225.40 | 222.70 | 234.50 | 216.55 | 3005232 | 0.67% |
| 29 Nov 2021 | 223.90 | 231.50 | 234.00 | 223.00 | 924840 | -5.41% |
| 26 Nov 2021 | 236.70 | 242.95 | 244.35 | 235.10 | 665628 | -3.19% |
| 25 Nov 2021 | 244.50 | 244.80 | 247.80 | 241.00 | 775359 | 0.62% |
| 24 Nov 2021 | 243.00 | 245.85 | 250.00 | 242.00 | 623915 | -0.72% |
| 23 Nov 2021 | 244.75 | 238.10 | 247.70 | 234.45 | 972806 | 2.99% |
| 22 Nov 2021 | 237.65 | 247.60 | 248.30 | 234.65 | 988251 | -4.15% |
| 18 Nov 2021 | 247.95 | 252.30 | 252.90 | 243.00 | 863552 | -1.47% |
| 17 Nov 2021 | 251.65 | 256.25 | 259.15 | 249.25 | 674535 | -1.95% |
| 16 Nov 2021 | 256.65 | 261.05 | 263.65 | 254.90 | 692767 | -1.19% |
| 15 Nov 2021 | 259.75 | 261.05 | 262.85 | 257.75 | 625624 | 0.00% |
| 12 Nov 2021 | 259.75 | 258.50 | 263.30 | 255.00 | 696140 | 1.13% |
| 11 Nov 2021 | 256.85 | 260.85 | 261.35 | 256.30 | 528389 | -1.04% |
| 10 Nov 2021 | 259.55 | 261.65 | 264.00 | 258.30 | 762999 | -0.59% |
| 09 Nov 2021 | 261.10 | 267.00 | 270.35 | 259.00 | 890395 | -1.95% |
| 08 Nov 2021 | 266.30 | 270.95 | 271.65 | 264.30 | 555628 | -0.73% |
| 04 Nov 2021 | 268.25 | 262.90 | 269.75 | 262.00 | 288697 | 3.05% |
| 03 Nov 2021 | 260.30 | 256.15 | 265.00 | 251.15 | 1771616 | -3.45% |
| 02 Nov 2021 | 269.60 | 270.00 | 274.70 | 268.00 | 756805 | -0.06% |
| 01 Nov 2021 | 269.75 | 269.35 | 273.55 | 267.15 | 503349 | 1.07% |
| 29 Oct 2021 | 266.90 | 271.70 | 274.00 | 265.25 | 793078 | -2.34% |
| 28 Oct 2021 | 273.30 | 283.00 | 283.50 | 270.05 | 779769 | -3.19% |
| 27 Oct 2021 | 282.30 | 278.25 | 284.40 | 273.40 | 1388069 | 1.93% |
| 26 Oct 2021 | 276.95 | 263.95 | 278.85 | 263.25 | 788772 | 5.12% |
| 25 Oct 2021 | 263.45 | 275.00 | 275.00 | 262.20 | 695976 | -3.43% |
| 22 Oct 2021 | 272.80 | 272.20 | 280.65 | 267.80 | 1107623 | 1.34% |
| 21 Oct 2021 | 269.20 | 284.05 | 287.45 | 266.70 | 1520486 | -5.21% |
| 20 Oct 2021 | 284.00 | 295.00 | 296.00 | 271.05 | 2142449 | -3.50% |
| 19 Oct 2021 | 294.30 | 306.00 | 306.95 | 292.00 | 888576 | -3.35% |
| 18 Oct 2021 | 304.50 | 308.50 | 312.90 | 303.10 | 905049 | -0.94% |
| 14 Oct 2021 | 307.40 | 312.65 | 313.65 | 305.50 | 690661 | -1.06% |
| 13 Oct 2021 | 310.70 | 315.50 | 317.60 | 309.60 | 770495 | -1.43% |
| 12 Oct 2021 | 315.20 | 312.45 | 321.30 | 312.00 | 1308136 | 0.37% |
| 11 Oct 2021 | 314.05 | 307.95 | 315.80 | 307.00 | 1952964 | 2.80% |
| 08 Oct 2021 | 305.50 | 312.50 | 312.60 | 303.55 | 858232 | -1.52% |
| 07 Oct 2021 | 310.20 | 306.50 | 319.95 | 305.65 | 4286530 | 2.22% |
| 06 Oct 2021 | 303.45 | 307.60 | 309.60 | 298.70 | 1165250 | -0.88% |
| 05 Oct 2021 | 306.15 | 298.15 | 311.75 | 297.10 | 3543669 | 3.41% |
| 04 Oct 2021 | 296.05 | 287.00 | 298.60 | 286.90 | 1339897 | 3.32% |
| 01 Oct 2021 | 286.55 | 287.65 | 289.70 | 286.00 | 548944 | -1.43% |
| 30 Sep 2021 | 290.70 | 289.70 | 294.90 | 289.00 | 819432 | 0.78% |
| 29 Sep 2021 | 288.45 | 291.00 | 293.40 | 287.20 | 635589 | -1.85% |
| 28 Sep 2021 | 293.90 | 290.45 | 296.00 | 285.00 | 1015332 | 1.70% |
| 27 Sep 2021 | 289.00 | 291.00 | 293.15 | 286.55 | 663416 | 0.16% |
| 24 Sep 2021 | 288.55 | 296.50 | 301.50 | 287.40 | 1140119 | -2.10% |
| 23 Sep 2021 | 294.75 | 299.10 | 304.35 | 293.50 | 907704 | -1.12% |
| 22 Sep 2021 | 298.10 | 294.90 | 302.50 | 293.55 | 1272549 | 1.58% |
| 21 Sep 2021 | 293.45 | 296.45 | 297.65 | 285.00 | 1405399 | -0.37% |
| 20 Sep 2021 | 294.55 | 296.80 | 303.70 | 290.15 | 1514027 | -0.76% |
| 17 Sep 2021 | 296.80 | 308.90 | 311.10 | 290.35 | 2315984 | -3.46% |
| 16 Sep 2021 | 307.45 | 307.90 | 313.50 | 305.05 | 2494761 | 0.69% |
| 15 Sep 2021 | 305.35 | 293.80 | 311.00 | 293.55 | 7526965 | 4.22% |
| 14 Sep 2021 | 293.00 | 292.00 | 295.75 | 287.50 | 1550747 | 0.84% |
| 13 Sep 2021 | 290.55 | 283.90 | 296.65 | 283.20 | 4536295 | 2.47% |
| 09 Sep 2021 | 283.55 | 278.75 | 286.00 | 278.00 | 1741905 | 2.18% |
| 08 Sep 2021 | 277.50 | 276.00 | 279.00 | 270.95 | 1134594 | 1.00% |
| 07 Sep 2021 | 274.75 | 285.90 | 285.90 | 272.60 | 1867507 | -3.49% |
| 06 Sep 2021 | 284.70 | 284.00 | 289.50 | 281.40 | 1346358 | 0.51% |
| 03 Sep 2021 | 283.25 | 288.00 | 295.00 | 281.15 | 1826505 | -1.27% |
| 02 Sep 2021 | 286.90 | 279.95 | 292.50 | 277.50 | 3487458 | 2.72% |
| 01 Sep 2021 | 279.30 | 276.70 | 281.50 | 274.00 | 1326495 | 0.94% |
| 31 Aug 2021 | 276.70 | 281.90 | 284.50 | 275.10 | 1415548 | -1.74% |
| 30 Aug 2021 | 281.60 | 279.40 | 286.95 | 275.00 | 3103198 | 1.46% |
| 27 Aug 2021 | 277.55 | 259.00 | 279.40 | 258.20 | 4288016 | 6.89% |
| 26 Aug 2021 | 259.65 | 264.75 | 264.75 | 259.00 | 541580 | -1.61% |
| 25 Aug 2021 | 263.90 | 267.00 | 268.75 | 258.65 | 1212062 | -0.64% |
| 24 Aug 2021 | 265.60 | 249.65 | 269.00 | 245.45 | 3390959 | 7.51% |
| 23 Aug 2021 | 247.05 | 245.00 | 253.00 | 230.05 | 3589914 | 2.09% |
| 20 Aug 2021 | 242.00 | 247.00 | 252.25 | 240.10 | 1180625 | -3.39% |
| 18 Aug 2021 | 250.50 | 257.30 | 258.15 | 248.80 | 901380 | -1.98% |
| 17 Aug 2021 | 255.55 | 255.70 | 264.40 | 253.90 | 1070514 | -0.56% |
| 16 Aug 2021 | 257.00 | 264.90 | 265.10 | 255.55 | 1110192 | -2.76% |
| 13 Aug 2021 | 264.30 | 273.15 | 274.40 | 262.45 | 1081944 | -2.80% |
| 12 Aug 2021 | 271.90 | 272.00 | 276.95 | 270.00 | 1453482 | 0.30% |
| 11 Aug 2021 | 271.10 | 268.90 | 273.50 | 254.30 | 2639161 | 1.55% |
| 10 Aug 2021 | 266.95 | 286.00 | 287.05 | 261.20 | 2029428 | -6.22% |
| 09 Aug 2021 | 284.65 | 287.95 | 291.60 | 282.55 | 1492043 | -0.66% |
| 06 Aug 2021 | 286.55 | 282.35 | 291.50 | 281.25 | 3012868 | 1.88% |
| 05 Aug 2021 | 281.25 | 278.70 | 285.80 | 276.00 | 2448006 | 1.50% |
| 04 Aug 2021 | 277.10 | 285.90 | 287.90 | 274.00 | 3026607 | -2.22% |
| 03 Aug 2021 | 283.40 | 273.95 | 293.70 | 272.05 | 11188571 | 4.36% |
| 02 Aug 2021 | 271.55 | 263.85 | 275.90 | 258.75 | 3373332 | 3.88% |
| 30 Jul 2021 | 261.40 | 264.00 | 266.90 | 258.20 | 1016875 | -0.80% |
| 29 Jul 2021 | 263.50 | 267.25 | 268.30 | 261.50 | 719386 | -1.11% |
| 28 Jul 2021 | 266.45 | 269.00 | 269.90 | 256.20 | 1781892 | -1.41% |
| 27 Jul 2021 | 270.25 | 266.00 | 278.00 | 265.50 | 7751813 | 2.99% |
| 26 Jul 2021 | 262.40 | 250.00 | 266.75 | 248.05 | 3717058 | 5.15% |
| 23 Jul 2021 | 249.55 | 250.20 | 253.35 | 248.10 | 728281 | 0.60% |
| 22 Jul 2021 | 248.05 | 255.45 | 257.90 | 247.15 | 1228358 | -2.27% |
| 20 Jul 2021 | 253.80 | 258.25 | 262.50 | 250.00 | 1956211 | -1.28% |
| 19 Jul 2021 | 257.10 | 260.80 | 263.90 | 254.60 | 1297253 | -3.51% |
| 16 Jul 2021 | 266.45 | 262.00 | 269.95 | 259.00 | 1824701 | 1.74% |
| 15 Jul 2021 | 261.90 | 263.40 | 264.45 | 255.55 | 1657720 | -0.17% |
| 14 Jul 2021 | 262.35 | 268.80 | 271.40 | 261.00 | 2519810 | -1.63% |
| 13 Jul 2021 | 266.70 | 255.85 | 269.00 | 255.00 | 4962486 | 5.27% |
| 12 Jul 2021 | 253.35 | 244.40 | 259.50 | 244.35 | 4524601 | 4.63% |
| 09 Jul 2021 | 242.15 | 243.90 | 245.80 | 241.00 | 1148418 | -1.20% |
| 08 Jul 2021 | 245.10 | 251.90 | 254.55 | 241.35 | 2019319 | -3.18% |
| 07 Jul 2021 | 253.15 | 243.95 | 254.95 | 241.00 | 4256005 | 4.48% |
| 06 Jul 2021 | 242.30 | 244.90 | 250.00 | 237.40 | 3835957 | -0.27% |
| 05 Jul 2021 | 242.95 | 233.90 | 245.00 | 232.55 | 4867179 | 5.42% |
| 02 Jul 2021 | 230.45 | 227.70 | 234.80 | 226.70 | 4601895 | 2.01% |
| 01 Jul 2021 | 225.90 | 218.00 | 228.45 | 216.30 | 5730599 | 4.32% |
| 30 Jun 2021 | 216.55 | 213.60 | 217.95 | 211.50 | 1166446 | 2.24% |
| 29 Jun 2021 | 211.80 | 216.00 | 216.30 | 210.05 | 757482 | -1.42% |
| 28 Jun 2021 | 214.85 | 219.00 | 219.25 | 213.50 | 785126 | -1.31% |
| 25 Jun 2021 | 217.70 | 217.00 | 221.00 | 214.50 | 1114001 | 0.93% |
| 24 Jun 2021 | 215.70 | 218.70 | 220.85 | 213.60 | 1036562 | -0.90% |
| 23 Jun 2021 | 217.65 | 215.00 | 225.25 | 215.00 | 3905305 | 1.49% |
| 22 Jun 2021 | 214.45 | 218.20 | 219.80 | 211.10 | 1209913 | -0.74% |
| 21 Jun 2021 | 216.05 | 208.00 | 220.95 | 206.50 | 3523506 | 2.37% |
| 18 Jun 2021 | 211.05 | 212.50 | 219.95 | 202.15 | 3808375 | 0.17% |
| 17 Jun 2021 | 210.70 | 206.50 | 214.90 | 205.25 | 2110773 | 1.32% |
| 16 Jun 2021 | 207.95 | 206.90 | 213.60 | 205.10 | 2371558 | 1.32% |
| 15 Jun 2021 | 205.25 | 206.00 | 209.00 | 201.80 | 964747 | 0.61% |
| 14 Jun 2021 | 204.00 | 208.85 | 209.65 | 202.90 | 768324 | -2.32% |
| 11 Jun 2021 | 208.85 | 211.20 | 212.90 | 208.30 | 599843 | -0.36% |
| 10 Jun 2021 | 209.60 | 206.00 | 213.70 | 205.05 | 1475746 | 2.95% |
| 09 Jun 2021 | 203.60 | 207.60 | 209.50 | 201.00 | 1000036 | -1.69% |
| 08 Jun 2021 | 207.10 | 206.75 | 209.60 | 205.75 | 628700 | 0.95% |
| 07 Jun 2021 | 205.15 | 208.35 | 209.90 | 205.00 | 926459 | -0.82% |
| 04 Jun 2021 | 206.85 | 209.05 | 210.30 | 206.00 | 400568 | -0.74% |
| 03 Jun 2021 | 208.40 | 207.80 | 211.40 | 206.70 | 980143 | 1.39% |
| 02 Jun 2021 | 205.55 | 203.00 | 208.00 | 199.00 | 901140 | 1.58% |
| 01 Jun 2021 | 202.35 | 207.00 | 207.90 | 201.00 | 659135 | -2.06% |
| 31 May 2021 | 206.60 | 203.00 | 209.00 | 202.90 | 689562 | 2.28% |
| 28 May 2021 | 202.00 | 213.25 | 214.00 | 201.00 | 1335005 | -3.21% |
| 27 May 2021 | 208.70 | 213.75 | 216.75 | 205.50 | 698918 | -1.72% |
| 26 May 2021 | 212.35 | 214.50 | 215.60 | 211.20 | 477470 | -0.68% |
| 25 May 2021 | 213.80 | 216.00 | 216.90 | 212.10 | 551967 | -0.86% |
| 24 May 2021 | 215.65 | 216.00 | 218.40 | 215.00 | 655077 | 0.70% |
| 21 May 2021 | 214.15 | 215.00 | 219.40 | 211.00 | 1078492 | 0.78% |
| 20 May 2021 | 212.50 | 214.20 | 215.00 | 209.50 | 676164 | -0.09% |
| 19 May 2021 | 212.70 | 210.00 | 219.00 | 209.10 | 2445653 | 1.24% |
| 18 May 2021 | 210.10 | 201.00 | 213.45 | 199.35 | 2659914 | 5.08% |
| 17 May 2021 | 199.95 | 202.40 | 203.50 | 198.00 | 545139 | 0.28% |
| 14 May 2021 | 199.40 | 202.00 | 202.40 | 196.20 | 611111 | -0.70% |
| 12 May 2021 | 200.80 | 205.10 | 205.70 | 198.10 | 690081 | -1.40% |
| 11 May 2021 | 203.65 | 199.85 | 211.45 | 197.65 | 1911140 | 0.72% |
| 10 May 2021 | 202.20 | 189.90 | 209.45 | 187.30 | 3090247 | 7.93% |
| 07 May 2021 | 187.35 | 191.00 | 193.00 | 186.00 | 725717 | -1.37% |
| 06 May 2021 | 189.95 | 195.55 | 196.90 | 187.50 | 918152 | -2.64% |
| 05 May 2021 | 195.10 | 200.00 | 203.00 | 194.00 | 924407 | -1.44% |
| 04 May 2021 | 197.95 | 199.00 | 206.60 | 193.90 | 3211034 | 1.70% |
| 03 May 2021 | 194.65 | 182.00 | 196.65 | 181.05 | 2605590 | 5.53% |
| 30 Apr 2021 | 184.45 | 180.55 | 188.80 | 179.90 | 1192863 | 1.32% |
| 29 Apr 2021 | 182.05 | 184.30 | 185.70 | 178.30 | 494906 | -0.33% |
| 28 Apr 2021 | 182.65 | 181.20 | 186.95 | 181.20 | 1060715 | 1.22% |
| 27 Apr 2021 | 180.45 | 175.90 | 183.40 | 175.50 | 967975 | 3.41% |
| 26 Apr 2021 | 174.50 | 175.50 | 178.85 | 173.50 | 355011 | 0.61% |
| 23 Apr 2021 | 173.45 | 170.75 | 180.45 | 170.75 | 870319 | 1.58% |
| 22 Apr 2021 | 170.75 | 168.05 | 175.00 | 165.35 | 679093 | 0.53% |
| 20 Apr 2021 | 169.85 | 172.75 | 175.15 | 168.50 | 362246 | -1.22% |
| 19 Apr 2021 | 171.95 | 173.00 | 175.50 | 167.40 | 759459 | -0.52% |
| 16 Apr 2021 | 172.85 | 176.15 | 177.30 | 172.00 | 426665 | -1.37% |
| 15 Apr 2021 | 175.25 | 171.00 | 176.40 | 168.10 | 544062 | 0.81% |
| 13 Apr 2021 | 173.85 | 168.65 | 175.20 | 168.00 | 435823 | 3.85% |
| 12 Apr 2021 | 167.40 | 177.00 | 177.15 | 161.90 | 886010 | -7.31% |
| 09 Apr 2021 | 180.60 | 181.00 | 184.55 | 178.00 | 548537 | -0.17% |
| 08 Apr 2021 | 180.90 | 185.90 | 187.90 | 180.00 | 761452 | -1.98% |
| 07 Apr 2021 | 184.55 | 177.30 | 187.10 | 177.30 | 1797456 | 4.12% |
| 06 Apr 2021 | 177.25 | 173.90 | 183.00 | 172.10 | 1082001 | 1.93% |
| 05 Apr 2021 | 173.90 | 179.45 | 179.45 | 170.95 | 616740 | -3.60% |
| 01 Apr 2021 | 180.40 | 176.00 | 183.00 | 176.00 | 1209740 | 3.23% |
| 31 Mar 2021 | 174.75 | 174.85 | 179.00 | 172.55 | 459303 | 0.37% |
| 30 Mar 2021 | 174.10 | 180.00 | 180.35 | 172.50 | 522158 | -1.89% |
| 26 Mar 2021 | 177.45 | 168.95 | 180.00 | 160.90 | 1001126 | 6.19% |
| 25 Mar 2021 | 167.10 | 172.00 | 172.25 | 162.65 | 559804 | -2.22% |
| 24 Mar 2021 | 170.90 | 174.50 | 177.70 | 168.10 | 483042 | -2.59% |
| 23 Mar 2021 | 175.45 | 168.10 | 176.50 | 166.50 | 922702 | 4.37% |
| 22 Mar 2021 | 168.10 | 173.70 | 173.95 | 165.55 | 769447 | -2.69% |
| 19 Mar 2021 | 172.75 | 165.90 | 173.80 | 157.50 | 1372243 | 3.47% |
| 18 Mar 2021 | 166.95 | 175.10 | 176.70 | 161.50 | 1205666 | -3.83% |
| 17 Mar 2021 | 173.60 | 176.95 | 180.25 | 172.00 | 657959 | -1.78% |
| 16 Mar 2021 | 176.75 | 179.60 | 184.60 | 175.30 | 1315947 | -1.28% |
| 15 Mar 2021 | 179.05 | 183.95 | 184.00 | 175.40 | 880188 | -1.89% |
| 12 Mar 2021 | 182.50 | 183.00 | 188.70 | 181.15 | 1517047 | 0.33% |
| 10 Mar 2021 | 181.90 | 178.20 | 183.60 | 176.45 | 898387 | 2.83% |
| 09 Mar 2021 | 176.90 | 180.45 | 182.25 | 173.25 | 897798 | -1.12% |
| 08 Mar 2021 | 178.90 | 186.10 | 189.55 | 177.50 | 1342329 | -3.11% |
| 05 Mar 2021 | 184.65 | 192.00 | 199.30 | 183.20 | 2463538 | -4.72% |
| 04 Mar 2021 | 193.80 | 189.95 | 198.00 | 187.00 | 2669075 | 1.12% |
| 03 Mar 2021 | 191.65 | 181.90 | 193.70 | 180.80 | 5046924 | 6.06% |
| 02 Mar 2021 | 180.70 | 172.50 | 182.80 | 172.40 | 3617712 | 5.36% |
| 01 Mar 2021 | 171.50 | 167.90 | 174.50 | 165.65 | 1466082 | 3.34% |
| 26 Feb 2021 | 165.95 | 169.95 | 172.10 | 165.20 | 808815 | -3.49% |
| 25 Feb 2021 | 171.95 | 173.30 | 176.00 | 171.50 | 540200 | -0.69% |
| 24 Feb 2021 | 173.15 | 175.00 | 177.40 | 157.00 | 475602 | -0.66% |
| 23 Feb 2021 | 174.30 | 172.55 | 176.70 | 168.00 | 1013662 | 1.60% |
| 22 Feb 2021 | 171.55 | 178.55 | 179.90 | 168.85 | 993386 | -3.92% |
| 19 Feb 2021 | 178.55 | 178.00 | 183.70 | 172.00 | 1920432 | -0.25% |
| 18 Feb 2021 | 179.00 | 175.05 | 182.30 | 172.20 | 2824857 | 2.40% |
| 17 Feb 2021 | 174.80 | 174.70 | 179.80 | 172.05 | 2507482 | -0.11% |
| 16 Feb 2021 | 175.00 | 166.80 | 176.85 | 166.00 | 4749726 | 4.92% |
| 15 Feb 2021 | 166.80 | 161.45 | 171.45 | 160.50 | 4290066 | 3.86% |
| 12 Feb 2021 | 160.60 | 156.45 | 164.90 | 152.50 | 3964971 | 3.18% |
| 11 Feb 2021 | 155.65 | 149.00 | 157.30 | 148.60 | 1769390 | 4.78% |
| 10 Feb 2021 | 148.55 | 153.00 | 153.00 | 147.60 | 762369 | -2.56% |
| 09 Feb 2021 | 152.45 | 154.50 | 157.80 | 150.50 | 1646008 | -1.01% |
| 08 Feb 2021 | 154.00 | 150.50 | 154.80 | 150.05 | 1801786 | 2.91% |
| 05 Feb 2021 | 149.65 | 152.40 | 153.30 | 147.15 | 894406 | -1.61% |
| 04 Feb 2021 | 152.10 | 147.30 | 154.60 | 146.05 | 2493131 | 4.14% |
| 03 Feb 2021 | 146.05 | 143.40 | 149.00 | 140.20 | 2034383 | 2.38% |
| 02 Feb 2021 | 142.65 | 148.50 | 150.15 | 140.95 | 1930115 | -3.16% |
| 01 Feb 2021 | 147.30 | 143.75 | 147.95 | 142.10 | 773302 | 2.36% |
| 29 Jan 2021 | 143.90 | 143.90 | 146.75 | 141.35 | 789718 | 0.81% |
| 28 Jan 2021 | 142.75 | 142.90 | 145.70 | 142.00 | 490548 | -1.82% |
| 27 Jan 2021 | 145.40 | 143.00 | 146.30 | 140.85 | 973768 | 1.04% |
| 25 Jan 2021 | 143.90 | 150.15 | 152.00 | 142.75 | 1063397 | -3.55% |
| 22 Jan 2021 | 149.20 | 147.00 | 154.80 | 147.00 | 4776275 | 2.54% |
| 21 Jan 2021 | 145.50 | 147.70 | 149.70 | 144.05 | 768699 | -1.42% |
| 20 Jan 2021 | 147.60 | 145.05 | 149.30 | 143.80 | 952539 | 1.76% |
| 19 Jan 2021 | 145.05 | 142.40 | 146.80 | 142.10 | 696049 | 2.95% |
| 18 Jan 2021 | 140.90 | 145.50 | 146.25 | 140.00 | 844958 | -3.16% |
| 15 Jan 2021 | 145.50 | 150.00 | 150.50 | 145.15 | 795912 | -2.68% |
| 14 Jan 2021 | 149.50 | 150.60 | 151.90 | 149.10 | 637653 | -0.03% |
| 13 Jan 2021 | 149.55 | 150.15 | 154.00 | 148.00 | 1148759 | 0.40% |
| 12 Jan 2021 | 148.95 | 146.65 | 150.65 | 146.10 | 1005650 | 0.91% |
| 11 Jan 2021 | 147.60 | 154.25 | 155.30 | 147.05 | 1634017 | -4.80% |
| 08 Jan 2021 | 155.05 | 154.70 | 159.45 | 154.25 | 1640643 | 1.04% |
| 07 Jan 2021 | 153.45 | 153.80 | 157.90 | 152.35 | 1177653 | 0.52% |
| 06 Jan 2021 | 152.65 | 158.40 | 159.40 | 150.65 | 1607852 | -3.14% |
| 05 Jan 2021 | 157.60 | 158.90 | 162.40 | 156.10 | 1992035 | -1.75% |
| 04 Jan 2021 | 160.40 | 152.20 | 164.00 | 149.00 | 7555826 | 6.79% |
| 01 Jan 2021 | 150.20 | 144.40 | 151.90 | 144.00 | 1725997 | 4.63% |
| 31 Dec 2020 | 143.55 | 143.60 | 145.00 | 142.25 | 546234 | 0.03% |
| 30 Dec 2020 | 143.50 | 146.40 | 146.60 | 142.35 | 605451 | -1.64% |
| 29 Dec 2020 | 145.90 | 147.85 | 149.00 | 143.15 | 771455 | -0.58% |
| 28 Dec 2020 | 146.75 | 144.90 | 148.75 | 144.20 | 1064336 | 2.09% |
| 24 Dec 2020 | 143.75 | 145.00 | 146.55 | 143.00 | 748358 | 0.00% |
| 23 Dec 2020 | 143.75 | 142.95 | 145.60 | 141.05 | 970615 | 1.20% |
