SPCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 79.15 | 78.10 | 79.30 | 77.50 | 13200 | 1.09% |
| 18 Dec 2025 | 78.30 | 81.45 | 81.45 | 78.05 | 22800 | -0.51% |
| 17 Dec 2025 | 78.70 | 79.95 | 85.00 | 78.40 | 60600 | 1.22% |
| 16 Dec 2025 | 77.75 | 79.95 | 81.00 | 76.35 | 33600 | -1.64% |
| 15 Dec 2025 | 79.05 | 80.00 | 80.00 | 75.50 | 41400 | -1.50% |
| 12 Dec 2025 | 80.25 | 79.00 | 81.75 | 71.00 | 38400 | 0.19% |
| 11 Dec 2025 | 80.10 | 81.90 | 81.90 | 79.50 | 16800 | -0.37% |
| 10 Dec 2025 | 80.40 | 81.85 | 82.00 | 79.50 | 12000 | -1.41% |
| 09 Dec 2025 | 81.55 | 75.00 | 82.50 | 73.40 | 42600 | 7.37% |
| 08 Dec 2025 | 75.95 | 76.10 | 82.15 | 72.50 | 54000 | -4.82% |
| 05 Dec 2025 | 79.80 | 77.75 | 79.90 | 77.00 | 9000 | 2.84% |
| 04 Dec 2025 | 77.60 | 79.40 | 79.50 | 77.00 | 12600 | -1.77% |
| 03 Dec 2025 | 79.00 | 78.10 | 80.00 | 78.10 | 19200 | 1.02% |
| 02 Dec 2025 | 78.20 | 77.15 | 81.10 | 77.15 | 10200 | -1.64% |
| 01 Dec 2025 | 79.50 | 82.60 | 82.85 | 77.90 | 24600 | -3.64% |
| 28 Nov 2025 | 82.50 | 80.50 | 83.95 | 80.50 | 10800 | -0.90% |
| 27 Nov 2025 | 83.25 | 80.20 | 83.70 | 80.10 | 15600 | 0.91% |
| 26 Nov 2025 | 82.50 | 83.00 | 85.50 | 80.15 | 12000 | 0.67% |
| 25 Nov 2025 | 81.95 | 77.00 | 82.95 | 76.10 | 48000 | 7.62% |
| 24 Nov 2025 | 76.15 | 81.00 | 81.40 | 72.00 | 82200 | -6.51% |
| 21 Nov 2025 | 81.45 | 81.50 | 82.80 | 79.25 | 49200 | -2.63% |
| 20 Nov 2025 | 83.65 | 81.00 | 84.00 | 79.95 | 90000 | 2.45% |
| 19 Nov 2025 | 81.65 | 86.40 | 88.00 | 81.00 | 84600 | -5.11% |
| 18 Nov 2025 | 86.05 | 87.95 | 89.45 | 85.00 | 43200 | -1.99% |
| 17 Nov 2025 | 87.80 | 88.25 | 89.25 | 83.00 | 178200 | -8.78% |
| 14 Nov 2025 | 96.25 | 95.00 | 98.50 | 93.00 | 25200 | 1.00% |
| 13 Nov 2025 | 95.30 | 97.00 | 99.00 | 94.00 | 22800 | -1.90% |
| 12 Nov 2025 | 97.15 | 92.50 | 97.40 | 92.50 | 18600 | 5.14% |
| 11 Nov 2025 | 92.40 | 98.40 | 98.40 | 89.00 | 55800 | -4.30% |
| 10 Nov 2025 | 96.55 | 97.15 | 98.80 | 95.70 | 33000 | -0.52% |
| 07 Nov 2025 | 97.05 | 97.00 | 98.55 | 96.00 | 28200 | -0.67% |
| 06 Nov 2025 | 97.70 | 98.20 | 101.30 | 97.10 | 21600 | -1.11% |
| 04 Nov 2025 | 98.80 | 100.50 | 101.90 | 98.40 | 22200 | -0.10% |
| 03 Nov 2025 | 98.90 | 102.55 | 102.90 | 95.20 | 34200 | -3.56% |
| 31 Oct 2025 | 102.55 | 101.20 | 103.00 | 100.10 | 40200 | 1.84% |
| 30 Oct 2025 | 100.70 | 99.70 | 101.90 | 99.70 | 37200 | 0.00% |
| 29 Oct 2025 | 100.70 | 102.70 | 103.90 | 100.00 | 36600 | -2.14% |
| 28 Oct 2025 | 102.90 | 105.00 | 106.00 | 102.05 | 24600 | -2.46% |
| 27 Oct 2025 | 105.50 | 105.15 | 108.50 | 105.00 | 21600 | 0.33% |
| 24 Oct 2025 | 105.15 | 104.10 | 105.30 | 103.45 | 27600 | 1.64% |
| 23 Oct 2025 | 103.45 | 109.95 | 111.00 | 102.20 | 47400 | -5.00% |
| 21 Oct 2025 | 108.90 | 110.10 | 110.95 | 108.00 | 15600 | -0.50% |
| 20 Oct 2025 | 109.45 | 106.75 | 110.40 | 106.75 | 61200 | 2.58% |
| 17 Oct 2025 | 106.70 | 105.10 | 109.45 | 105.00 | 25200 | -1.07% |
| 16 Oct 2025 | 107.85 | 106.65 | 108.50 | 106.10 | 70200 | 2.67% |
| 15 Oct 2025 | 105.05 | 102.95 | 110.70 | 101.00 | 132000 | 8.47% |
| 14 Oct 2025 | 96.85 | 99.70 | 100.00 | 96.50 | 15000 | -2.57% |
| 13 Oct 2025 | 99.40 | 98.15 | 99.85 | 95.50 | 18600 | 0.66% |
| 10 Oct 2025 | 98.75 | 98.50 | 99.80 | 98.00 | 16800 | 1.28% |
| 09 Oct 2025 | 97.50 | 98.10 | 98.75 | 96.80 | 13200 | -2.50% |
| 08 Oct 2025 | 100.00 | 100.00 | 100.65 | 98.00 | 22200 | 1.94% |
| 07 Oct 2025 | 98.10 | 98.00 | 99.00 | 97.80 | 17400 | -0.41% |
| 06 Oct 2025 | 98.50 | 100.00 | 101.40 | 98.00 | 16800 | -1.50% |
| 03 Oct 2025 | 100.00 | 102.50 | 102.50 | 100.00 | 49200 | -1.38% |
| 01 Oct 2025 | 101.40 | 101.00 | 103.00 | 99.40 | 28800 | 0.40% |
| 30 Sep 2025 | 101.00 | 103.30 | 103.90 | 96.80 | 39000 | 0.50% |
| 29 Sep 2025 | 100.50 | 99.05 | 101.70 | 96.25 | 24000 | 1.46% |
| 26 Sep 2025 | 99.05 | 104.45 | 104.45 | 98.65 | 26400 | -4.11% |
| 25 Sep 2025 | 103.30 | 96.75 | 104.90 | 93.00 | 79800 | 6.06% |
| 24 Sep 2025 | 97.40 | 97.00 | 98.45 | 95.50 | 18000 | 1.67% |
| 23 Sep 2025 | 95.80 | 96.75 | 97.50 | 95.00 | 55200 | -1.79% |
| 22 Sep 2025 | 97.55 | 96.80 | 99.00 | 96.80 | 31200 | -0.76% |
| 19 Sep 2025 | 98.30 | 101.30 | 101.30 | 97.70 | 39000 | -1.65% |
| 18 Sep 2025 | 99.95 | 102.00 | 102.00 | 98.00 | 58800 | -1.96% |
| 17 Sep 2025 | 101.95 | 102.50 | 102.50 | 99.45 | 42000 | 1.39% |
| 16 Sep 2025 | 100.55 | 100.20 | 101.80 | 99.45 | 43200 | 0.35% |
| 15 Sep 2025 | 100.20 | 102.65 | 103.00 | 99.70 | 66600 | -2.34% |
| 12 Sep 2025 | 102.60 | 103.00 | 103.50 | 102.20 | 16800 | 0.39% |
| 11 Sep 2025 | 102.20 | 102.55 | 104.30 | 102.00 | 27000 | -1.30% |
| 10 Sep 2025 | 103.55 | 103.15 | 103.95 | 100.55 | 40200 | 0.39% |
| 09 Sep 2025 | 103.15 | 105.30 | 106.10 | 102.00 | 53400 | -2.04% |
| 08 Sep 2025 | 105.30 | 105.95 | 106.30 | 104.75 | 28800 | 0.86% |
| 05 Sep 2025 | 104.40 | 103.85 | 105.00 | 102.00 | 36600 | 0.97% |
| 04 Sep 2025 | 103.40 | 103.00 | 105.00 | 101.10 | 69600 | 1.17% |
| 03 Sep 2025 | 102.20 | 101.50 | 103.90 | 101.00 | 47400 | 0.05% |
| 02 Sep 2025 | 102.15 | 101.20 | 102.85 | 100.50 | 82800 | 0.74% |
| 01 Sep 2025 | 101.40 | 106.90 | 106.90 | 100.00 | 75600 | -5.23% |
| 29 Aug 2025 | 107.00 | 110.10 | 110.10 | 106.70 | 25200 | -2.55% |
| 28 Aug 2025 | 109.80 | 116.40 | 116.40 | 109.25 | 28800 | -3.47% |
| 26 Aug 2025 | 113.75 | 110.50 | 114.70 | 108.50 | 34200 | 3.64% |
| 25 Aug 2025 | 109.75 | 108.20 | 110.80 | 108.00 | 39000 | 1.43% |
| 22 Aug 2025 | 108.20 | 108.60 | 109.85 | 106.15 | 35400 | -1.10% |
| 21 Aug 2025 | 109.40 | 110.50 | 111.40 | 109.00 | 22800 | -1.35% |
| 20 Aug 2025 | 110.90 | 111.90 | 112.80 | 110.15 | 27600 | -1.77% |
| 19 Aug 2025 | 112.90 | 117.00 | 117.40 | 112.10 | 29400 | -1.27% |
| 18 Aug 2025 | 114.35 | 113.55 | 119.00 | 113.55 | 77400 | 3.95% |
| 14 Aug 2025 | 110.00 | 105.40 | 114.70 | 105.40 | 49800 | 4.36% |
| 13 Aug 2025 | 105.40 | 102.50 | 105.85 | 102.00 | 12000 | 2.88% |
| 12 Aug 2025 | 102.45 | 107.50 | 107.50 | 101.65 | 36000 | -2.89% |
| 11 Aug 2025 | 105.50 | 104.10 | 107.20 | 100.25 | 37200 | 1.34% |
| 08 Aug 2025 | 104.10 | 105.95 | 108.50 | 104.10 | 13200 | -1.75% |
| 07 Aug 2025 | 105.95 | 105.50 | 107.00 | 104.00 | 16800 | 0.52% |
| 06 Aug 2025 | 105.40 | 102.25 | 107.00 | 102.10 | 35400 | -1.31% |
| 05 Aug 2025 | 106.80 | 110.00 | 110.00 | 106.00 | 27000 | -1.66% |
| 04 Aug 2025 | 108.60 | 110.60 | 110.95 | 108.20 | 21000 | -1.09% |
| 01 Aug 2025 | 109.80 | 110.00 | 112.10 | 108.10 | 22200 | 1.34% |
| 31 Jul 2025 | 108.35 | 108.10 | 111.70 | 107.40 | 49800 | -2.17% |
| 30 Jul 2025 | 110.75 | 110.20 | 113.00 | 110.20 | 32400 | -1.73% |
| 29 Jul 2025 | 112.70 | 115.35 | 115.35 | 110.40 | 52800 | -2.30% |
| 28 Jul 2025 | 115.35 | 117.95 | 118.00 | 114.50 | 18600 | 0.04% |
| 25 Jul 2025 | 115.30 | 118.90 | 118.90 | 115.00 | 23400 | -2.29% |
| 24 Jul 2025 | 118.00 | 119.55 | 119.55 | 116.65 | 31200 | 0.00% |
| 23 Jul 2025 | 118.00 | 118.70 | 119.10 | 116.00 | 30600 | -0.59% |
| 22 Jul 2025 | 118.70 | 119.15 | 119.15 | 118.00 | 15600 | -1.08% |
| 21 Jul 2025 | 120.00 | 119.10 | 120.90 | 118.25 | 33600 | 1.27% |
| 18 Jul 2025 | 118.50 | 118.00 | 119.95 | 117.50 | 30600 | -0.25% |
| 17 Jul 2025 | 118.80 | 118.00 | 120.00 | 117.30 | 25800 | -0.17% |
| 16 Jul 2025 | 119.00 | 119.90 | 120.50 | 115.00 | 42000 | -0.75% |
| 15 Jul 2025 | 119.90 | 117.10 | 122.00 | 115.70 | 59400 | 1.22% |
| 14 Jul 2025 | 118.45 | 120.95 | 124.60 | 118.00 | 60000 | -2.11% |
| 11 Jul 2025 | 121.00 | 120.50 | 122.80 | 120.25 | 27000 | -1.51% |
| 10 Jul 2025 | 122.85 | 120.60 | 123.00 | 120.10 | 34200 | 0.29% |
| 09 Jul 2025 | 122.50 | 121.85 | 122.95 | 120.00 | 24000 | 1.37% |
| 08 Jul 2025 | 120.85 | 116.40 | 122.25 | 116.40 | 24000 | 1.38% |
| 07 Jul 2025 | 119.20 | 122.00 | 123.50 | 117.90 | 85800 | -3.87% |
| 04 Jul 2025 | 124.00 | 125.00 | 126.90 | 118.75 | 55200 | -0.80% |
| 03 Jul 2025 | 125.00 | 122.40 | 127.80 | 122.40 | 27000 | 1.75% |
| 02 Jul 2025 | 122.85 | 126.05 | 129.50 | 121.10 | 54600 | -3.12% |
| 01 Jul 2025 | 126.80 | 138.00 | 138.90 | 125.70 | 150600 | -4.16% |
| 30 Jun 2025 | 132.30 | 126.60 | 132.30 | 124.50 | 70800 | 5.00% |
| 27 Jun 2025 | 126.00 | 124.25 | 126.10 | 123.50 | 36000 | 1.04% |
| 26 Jun 2025 | 124.70 | 122.70 | 126.50 | 122.10 | 16200 | -0.52% |
| 25 Jun 2025 | 125.35 | 127.00 | 127.40 | 123.50 | 28200 | -0.99% |
| 24 Jun 2025 | 126.60 | 125.10 | 131.00 | 122.30 | 50400 | 1.28% |
| 23 Jun 2025 | 125.00 | 124.90 | 127.00 | 122.00 | 22800 | -0.68% |
| 20 Jun 2025 | 125.85 | 124.25 | 128.00 | 121.05 | 37800 | 2.65% |
| 19 Jun 2025 | 122.60 | 124.45 | 127.00 | 121.00 | 29400 | 0.49% |
| 18 Jun 2025 | 122.00 | 123.00 | 132.00 | 122.00 | 51600 | -3.37% |
| 17 Jun 2025 | 126.25 | 128.00 | 129.50 | 122.75 | 33600 | -1.87% |
| 16 Jun 2025 | 128.65 | 132.50 | 133.00 | 126.10 | 40200 | 1.06% |
| 13 Jun 2025 | 127.30 | 116.40 | 127.60 | 116.00 | 61200 | 4.73% |
| 12 Jun 2025 | 121.55 | 123.00 | 123.00 | 117.40 | 38400 | 2.70% |
| 11 Jun 2025 | 118.35 | 127.45 | 127.45 | 118.00 | 38400 | -3.98% |
| 10 Jun 2025 | 123.25 | 126.90 | 127.00 | 122.60 | 32400 | -0.84% |
| 09 Jun 2025 | 124.30 | 131.00 | 131.00 | 121.50 | 39600 | -2.43% |
| 06 Jun 2025 | 127.40 | 129.25 | 130.95 | 122.35 | 51600 | -1.05% |
| 05 Jun 2025 | 128.75 | 124.55 | 130.70 | 121.55 | 40800 | 3.37% |
| 04 Jun 2025 | 124.55 | 118.70 | 124.60 | 118.70 | 60600 | 4.93% |
| 03 Jun 2025 | 118.70 | 118.70 | 118.70 | 110.00 | 93000 | 5.00% |
| 02 Jun 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 74400 | -5.00% |
| 30 May 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 19800 | -4.99% |
| 29 May 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 12000 | -5.01% |
| 28 May 2025 | 131.85 | 127.00 | 131.85 | 125.60 | 78000 | 4.98% |
| 27 May 2025 | 125.60 | 122.00 | 125.60 | 122.00 | 63600 | 4.97% |
| 26 May 2025 | 119.65 | 122.00 | 124.00 | 117.50 | 70200 | -2.49% |
| 23 May 2025 | 122.70 | 119.00 | 124.30 | 119.00 | 60000 | 3.63% |
| 22 May 2025 | 118.40 | 117.10 | 123.70 | 115.00 | 46200 | -0.80% |
| 21 May 2025 | 119.35 | 119.45 | 119.45 | 117.55 | 29400 | -0.17% |
| 20 May 2025 | 119.55 | 121.00 | 123.00 | 118.00 | 42000 | -3.12% |
| 19 May 2025 | 123.40 | 123.00 | 125.95 | 121.00 | 54600 | -0.64% |
| 16 May 2025 | 124.20 | 124.00 | 126.40 | 123.20 | 33000 | -0.16% |
| 15 May 2025 | 124.40 | 123.75 | 125.00 | 121.40 | 32400 | 0.28% |
| 14 May 2025 | 124.05 | 126.00 | 127.70 | 120.90 | 55200 | -2.01% |
| 13 May 2025 | 126.60 | 132.60 | 139.20 | 126.00 | 36000 | -4.52% |
| 12 May 2025 | 132.60 | 132.30 | 132.60 | 120.00 | 25200 | 4.99% |
| 09 May 2025 | 126.30 | 128.00 | 128.00 | 126.30 | 12000 | -1.98% |
| 08 May 2025 | 128.85 | 129.45 | 129.50 | 128.85 | 7800 | 1.46% |
| 07 May 2025 | 127.00 | 125.10 | 127.05 | 125.10 | 6000 | 1.52% |
| 06 May 2025 | 125.10 | 125.00 | 125.10 | 125.00 | 6000 | -1.92% |
| 05 May 2025 | 127.55 | 129.25 | 129.25 | 127.55 | 12600 | -1.32% |
| 02 May 2025 | 129.25 | 129.05 | 134.00 | 129.05 | 13200 | -1.82% |
| 30 Apr 2025 | 131.65 | 132.30 | 132.30 | 131.65 | 32400 | -1.97% |
| 29 Apr 2025 | 134.30 | 131.70 | 134.30 | 131.70 | 12000 | 1.97% |
| 28 Apr 2025 | 131.70 | 134.35 | 134.35 | 131.70 | 7200 | -1.97% |
| 25 Apr 2025 | 134.35 | 135.30 | 135.30 | 134.30 | 24600 | -1.93% |
| 24 Apr 2025 | 137.00 | 136.80 | 138.90 | 136.80 | 18000 | 0.11% |
| 23 Apr 2025 | 136.85 | 136.15 | 137.10 | 136.15 | 16800 | 1.79% |
| 22 Apr 2025 | 134.45 | 133.95 | 134.45 | 133.95 | 26400 | 1.97% |
| 21 Apr 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 17400 | 1.97% |
| 17 Apr 2025 | 129.30 | 129.15 | 129.30 | 129.15 | 20400 | 1.97% |
| 16 Apr 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 4200 | 1.97% |
| 15 Apr 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 5400 | 1.97% |
| 11 Apr 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 9600 | 1.96% |
| 09 Apr 2025 | 119.60 | 119.60 | 120.00 | 119.60 | 4800 | -1.97% |
| 08 Apr 2025 | 122.00 | 121.90 | 122.60 | 121.90 | 12600 | 1.50% |
| 07 Apr 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 15000 | -2.00% |
| 04 Apr 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 9000 | 2.00% |
| 03 Apr 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 6600 | 1.99% |
| 02 Apr 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 5400 | 1.99% |
| 01 Apr 2025 | 115.60 | 115.00 | 115.60 | 115.00 | 17400 | 1.99% |
| 28 Mar 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 12000 | -1.99% |
| 27 Mar 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 45000 | -1.99% |
| 26 Mar 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 12000 | -1.99% |
| 25 Mar 2025 | 120.40 | 129.20 | 132.70 | 120.10 | 128400 | -4.75% |
| 24 Mar 2025 | 126.40 | 125.40 | 126.55 | 124.20 | 75600 | 4.85% |
| 21 Mar 2025 | 120.55 | 118.90 | 120.55 | 116.10 | 70800 | 4.96% |
| 20 Mar 2025 | 114.85 | 114.80 | 114.85 | 110.60 | 124800 | 4.98% |
| 19 Mar 2025 | 109.40 | 105.00 | 109.40 | 105.00 | 28800 | 4.99% |
| 18 Mar 2025 | 104.20 | 109.35 | 109.35 | 103.90 | 137400 | -4.71% |
| 17 Mar 2025 | 109.35 | 110.10 | 119.35 | 109.35 | 73200 | -5.00% |
| 13 Mar 2025 | 115.10 | 115.10 | 126.80 | 115.10 | 139800 | -4.99% |
| 12 Mar 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 25800 | -4.98% |
| 11 Mar 2025 | 127.50 | 130.75 | 130.75 | 127.50 | 12600 | -4.99% |
| 10 Mar 2025 | 134.20 | 142.50 | 142.50 | 134.20 | 36600 | -4.99% |
| 07 Mar 2025 | 141.25 | 141.00 | 142.50 | 140.35 | 29400 | -2.92% |
| 06 Mar 2025 | 145.50 | 140.00 | 146.30 | 140.00 | 42000 | 1.43% |
| 05 Mar 2025 | 143.45 | 144.15 | 149.50 | 140.00 | 34200 | -1.91% |
| 04 Mar 2025 | 146.25 | 140.00 | 148.00 | 135.10 | 85200 | 3.58% |
| 03 Mar 2025 | 141.20 | 146.50 | 146.50 | 140.15 | 38400 | -4.27% |
| 28 Feb 2025 | 147.50 | 149.95 | 149.95 | 143.75 | 36600 | -2.51% |
| 27 Feb 2025 | 151.30 | 158.05 | 158.05 | 150.15 | 27000 | -4.27% |
| 25 Feb 2025 | 158.05 | 150.00 | 160.10 | 150.00 | 42000 | 3.64% |
| 24 Feb 2025 | 152.50 | 160.45 | 160.45 | 152.45 | 63000 | -4.95% |
| 21 Feb 2025 | 160.45 | 167.00 | 167.00 | 158.30 | 55800 | -3.69% |
| 20 Feb 2025 | 166.60 | 167.00 | 175.00 | 165.80 | 58800 | -4.53% |
| 19 Feb 2025 | 174.50 | 168.90 | 176.30 | 166.00 | 20400 | 3.44% |
| 18 Feb 2025 | 168.70 | 168.60 | 171.90 | 167.55 | 31200 | -3.32% |
| 17 Feb 2025 | 174.50 | 175.50 | 177.50 | 174.50 | 15600 | -4.98% |
| 14 Feb 2025 | 183.65 | 190.00 | 193.75 | 176.15 | 26400 | -0.94% |
| 13 Feb 2025 | 185.40 | 178.00 | 188.70 | 178.00 | 36000 | 3.14% |
| 12 Feb 2025 | 179.75 | 182.00 | 185.00 | 173.00 | 29400 | -1.24% |
| 11 Feb 2025 | 182.00 | 178.35 | 185.90 | 178.35 | 67200 | -3.04% |
| 10 Feb 2025 | 187.70 | 195.00 | 195.00 | 182.90 | 17400 | -2.49% |
| 07 Feb 2025 | 192.50 | 192.10 | 195.00 | 192.00 | 9600 | 0.21% |
| 06 Feb 2025 | 192.10 | 190.65 | 201.00 | 190.65 | 12000 | -2.71% |
| 05 Feb 2025 | 197.45 | 195.80 | 197.45 | 195.00 | 27000 | 5.00% |
| 04 Feb 2025 | 188.05 | 179.85 | 188.05 | 179.85 | 18600 | 5.00% |
| 03 Feb 2025 | 179.10 | 184.00 | 184.00 | 178.60 | 23400 | -4.73% |
| 01 Feb 2025 | 188.00 | 196.20 | 196.20 | 188.00 | 8400 | -2.74% |
| 31 Jan 2025 | 193.30 | 185.60 | 194.90 | 182.00 | 35400 | 3.51% |
| 30 Jan 2025 | 186.75 | 187.85 | 187.85 | 184.10 | 41400 | 4.36% |
| 29 Jan 2025 | 178.95 | 168.00 | 178.95 | 168.00 | 10200 | 4.99% |
| 28 Jan 2025 | 170.45 | 172.20 | 175.00 | 170.00 | 60000 | -4.75% |
| 27 Jan 2025 | 178.95 | 181.25 | 186.90 | 178.55 | 60000 | -4.79% |
| 24 Jan 2025 | 187.95 | 194.90 | 195.00 | 185.95 | 39000 | -3.47% |
| 23 Jan 2025 | 194.70 | 197.05 | 199.00 | 192.10 | 86400 | -2.77% |
| 22 Jan 2025 | 200.25 | 205.00 | 205.90 | 197.45 | 49200 | -3.14% |
| 21 Jan 2025 | 206.75 | 213.90 | 213.90 | 205.00 | 38400 | -1.62% |
| 20 Jan 2025 | 210.15 | 218.40 | 218.40 | 206.00 | 33600 | -1.31% |
| 17 Jan 2025 | 212.95 | 215.80 | 215.80 | 209.00 | 45000 | -1.84% |
| 16 Jan 2025 | 216.95 | 221.90 | 221.90 | 215.50 | 30000 | 0.25% |
| 15 Jan 2025 | 216.40 | 220.00 | 224.20 | 216.00 | 39600 | -3.57% |
| 14 Jan 2025 | 224.40 | 216.65 | 225.00 | 213.50 | 22800 | 3.58% |
| 13 Jan 2025 | 216.65 | 224.15 | 224.15 | 215.00 | 39600 | -3.37% |
| 10 Jan 2025 | 224.20 | 222.70 | 226.65 | 216.60 | 55800 | -1.45% |
| 09 Jan 2025 | 227.50 | 230.00 | 236.00 | 225.00 | 36000 | -1.11% |
| 08 Jan 2025 | 230.05 | 231.00 | 233.90 | 225.10 | 28800 | 0.02% |
| 07 Jan 2025 | 230.00 | 226.00 | 233.00 | 225.00 | 27600 | 2.02% |
| 06 Jan 2025 | 225.45 | 238.05 | 238.50 | 225.35 | 49200 | -4.95% |
| 03 Jan 2025 | 237.20 | 236.75 | 242.00 | 231.00 | 42600 | 0.19% |
| 02 Jan 2025 | 236.75 | 240.20 | 244.75 | 228.20 | 82800 | -1.44% |
| 01 Jan 2025 | 240.20 | 228.00 | 241.75 | 227.85 | 38400 | 2.26% |
| 31 Dec 2024 | 234.90 | 234.45 | 239.90 | 226.40 | 25800 | 0.19% |
| 30 Dec 2024 | 234.45 | 243.80 | 247.50 | 233.00 | 52800 | -2.19% |
| 27 Dec 2024 | 239.70 | 248.30 | 254.00 | 238.00 | 99000 | -3.50% |
| 26 Dec 2024 | 248.40 | 250.65 | 259.00 | 243.00 | 75600 | -2.01% |
| 24 Dec 2024 | 253.50 | 251.50 | 256.00 | 249.60 | 53400 | 1.16% |
| 23 Dec 2024 | 250.60 | 260.55 | 261.95 | 249.60 | 60000 | -3.71% |
| 20 Dec 2024 | 260.25 | 268.00 | 279.00 | 258.00 | 192000 | -1.46% |
| 19 Dec 2024 | 264.10 | 255.00 | 268.00 | 250.00 | 115200 | 2.09% |
| 18 Dec 2024 | 258.70 | 250.00 | 269.90 | 245.20 | 148200 | 3.34% |
| 17 Dec 2024 | 250.35 | 263.20 | 263.20 | 249.60 | 70800 | -2.98% |
| 16 Dec 2024 | 258.05 | 256.00 | 268.00 | 253.05 | 198000 | 7.81% |
| 13 Dec 2024 | 239.35 | 238.00 | 240.00 | 230.70 | 36600 | -0.35% |
| 12 Dec 2024 | 240.20 | 242.00 | 245.00 | 239.50 | 63600 | -0.52% |
| 11 Dec 2024 | 241.45 | 242.00 | 244.45 | 239.00 | 53400 | 0.02% |
| 10 Dec 2024 | 241.40 | 242.50 | 249.90 | 237.50 | 96000 | -1.47% |
| 09 Dec 2024 | 245.00 | 238.00 | 254.95 | 230.00 | 108000 | 5.79% |
| 06 Dec 2024 | 231.60 | 238.40 | 240.00 | 227.20 | 37200 | -1.93% |
| 05 Dec 2024 | 236.15 | 239.00 | 239.00 | 234.55 | 39000 | -1.21% |
| 04 Dec 2024 | 239.05 | 234.95 | 241.95 | 232.55 | 180000 | 5.15% |
| 03 Dec 2024 | 227.35 | 216.65 | 233.00 | 216.50 | 117000 | 6.56% |
| 02 Dec 2024 | 213.35 | 210.35 | 215.00 | 209.00 | 43800 | 2.35% |
| 29 Nov 2024 | 208.45 | 204.50 | 217.25 | 201.20 | 134400 | 3.81% |
| 28 Nov 2024 | 200.80 | 200.70 | 204.40 | 200.00 | 51000 | 0.05% |
| 27 Nov 2024 | 200.70 | 200.10 | 204.70 | 200.00 | 61200 | 0.43% |
| 26 Nov 2024 | 199.85 | 204.90 | 204.90 | 198.20 | 36000 | -2.25% |
| 25 Nov 2024 | 204.45 | 204.00 | 209.00 | 203.20 | 31200 | 0.20% |
| 22 Nov 2024 | 204.05 | 202.50 | 205.00 | 201.65 | 31200 | 1.37% |
| 21 Nov 2024 | 201.30 | 199.60 | 205.70 | 197.10 | 45000 | 0.85% |
| 19 Nov 2024 | 199.60 | 197.15 | 208.50 | 194.70 | 69000 | 1.24% |
| 18 Nov 2024 | 197.15 | 211.05 | 213.45 | 190.00 | 243000 | -8.26% |
| 14 Nov 2024 | 214.90 | 225.00 | 230.00 | 206.60 | 118800 | -6.16% |
| 13 Nov 2024 | 229.00 | 251.00 | 251.00 | 225.00 | 139200 | -11.75% |
| 12 Nov 2024 | 259.50 | 246.00 | 263.00 | 232.50 | 195600 | 5.64% |
| 11 Nov 2024 | 245.65 | 233.00 | 253.00 | 229.30 | 93000 | 7.60% |
| 08 Nov 2024 | 228.30 | 232.20 | 235.00 | 227.00 | 28200 | -1.51% |
| 07 Nov 2024 | 231.80 | 236.00 | 241.00 | 227.70 | 41400 | -1.00% |
| 06 Nov 2024 | 234.15 | 226.95 | 238.90 | 225.30 | 54600 | 4.25% |
| 05 Nov 2024 | 224.60 | 228.95 | 228.95 | 220.15 | 34800 | 0.22% |
| 04 Nov 2024 | 224.10 | 226.80 | 228.40 | 220.50 | 33000 | -2.67% |
| 01 Nov 2024 | 230.25 | 240.10 | 244.90 | 229.00 | 53400 | -2.95% |
| 31 Oct 2024 | 237.25 | 231.00 | 241.50 | 231.00 | 22200 | 2.28% |
| 30 Oct 2024 | 231.95 | 228.00 | 243.00 | 227.50 | 42000 | 2.14% |
| 29 Oct 2024 | 227.10 | 221.90 | 229.90 | 217.00 | 28800 | 4.92% |
| 28 Oct 2024 | 216.45 | 224.20 | 224.20 | 214.60 | 74400 | 2.27% |
| 25 Oct 2024 | 211.65 | 225.00 | 225.00 | 206.00 | 60000 | -5.79% |
| 24 Oct 2024 | 224.65 | 220.00 | 234.75 | 220.00 | 31200 | -1.04% |
| 23 Oct 2024 | 227.00 | 211.10 | 231.00 | 211.10 | 52800 | 4.39% |
| 22 Oct 2024 | 217.45 | 225.20 | 232.60 | 210.00 | 57600 | -3.42% |
| 21 Oct 2024 | 225.15 | 236.05 | 238.50 | 225.15 | 28800 | -4.33% |
| 18 Oct 2024 | 235.35 | 242.00 | 242.00 | 229.30 | 43200 | -2.67% |
| 17 Oct 2024 | 241.80 | 240.05 | 249.50 | 240.00 | 49200 | -1.49% |
| 16 Oct 2024 | 245.45 | 235.00 | 247.00 | 235.00 | 40800 | 4.60% |
| 15 Oct 2024 | 234.65 | 241.40 | 244.00 | 232.00 | 67200 | -3.24% |
| 14 Oct 2024 | 242.50 | 255.00 | 257.00 | 240.65 | 116400 | -6.57% |
| 11 Oct 2024 | 259.55 | 262.25 | 272.00 | 255.00 | 150000 | 0.95% |
| 10 Oct 2024 | 257.10 | 250.00 | 261.95 | 240.10 | 291600 | 5.41% |
| 09 Oct 2024 | 243.90 | 240.00 | 251.00 | 229.00 | 259200 | 2.07% |
| 08 Oct 2024 | 238.95 | 215.00 | 247.80 | 207.50 | 282000 | 13.70% |
| 07 Oct 2024 | 210.15 | 200.10 | 221.00 | 190.00 | 368400 | 2.44% |
| 04 Oct 2024 | 205.15 | 208.90 | 208.90 | 203.05 | 48000 | 1.46% |
| 03 Oct 2024 | 202.20 | 198.65 | 211.95 | 198.65 | 136800 | -1.56% |
| 01 Oct 2024 | 205.40 | 211.00 | 216.75 | 204.20 | 165600 | -2.93% |
| 30 Sep 2024 | 211.60 | 223.80 | 223.80 | 210.00 | 123600 | -2.82% |
| 27 Sep 2024 | 217.75 | 217.00 | 226.80 | 217.00 | 96000 | 0.39% |
| 26 Sep 2024 | 216.90 | 218.80 | 222.00 | 216.00 | 78000 | -0.78% |
| 25 Sep 2024 | 218.60 | 220.00 | 230.00 | 217.00 | 148800 | 0.67% |
| 24 Sep 2024 | 217.15 | 222.75 | 226.70 | 213.80 | 128400 | -1.47% |
| 23 Sep 2024 | 220.40 | 228.40 | 239.80 | 218.00 | 109200 | -2.26% |
| 20 Sep 2024 | 225.50 | 220.00 | 228.50 | 220.00 | 66000 | 1.78% |
| 19 Sep 2024 | 221.55 | 224.70 | 236.00 | 217.25 | 104400 | 0.68% |
| 18 Sep 2024 | 220.05 | 222.20 | 229.45 | 215.00 | 123600 | -0.97% |
| 17 Sep 2024 | 222.20 | 233.95 | 233.95 | 220.00 | 141600 | -5.00% |
| 16 Sep 2024 | 233.90 | 235.00 | 239.50 | 228.00 | 102000 | -1.37% |
| 13 Sep 2024 | 237.15 | 241.90 | 242.00 | 236.00 | 51600 | -1.54% |
| 12 Sep 2024 | 240.85 | 253.00 | 253.00 | 240.40 | 85200 | -1.03% |
| 11 Sep 2024 | 243.35 | 249.30 | 252.85 | 242.00 | 68400 | -2.39% |
| 10 Sep 2024 | 249.30 | 256.50 | 256.50 | 248.20 | 72000 | -1.35% |
| 09 Sep 2024 | 252.70 | 255.00 | 259.50 | 251.25 | 67200 | -1.44% |
| 06 Sep 2024 | 256.40 | 265.50 | 272.00 | 253.00 | 104400 | -3.95% |
| 05 Sep 2024 | 266.95 | 254.00 | 276.00 | 251.20 | 112800 | 5.10% |
| 04 Sep 2024 | 254.00 | 256.75 | 264.00 | 252.35 | 44400 | -1.07% |
| 03 Sep 2024 | 256.75 | 252.90 | 262.95 | 248.00 | 69600 | 2.80% |
| 02 Sep 2024 | 249.75 | 254.85 | 255.90 | 249.00 | 91200 | -1.79% |
| 30 Aug 2024 | 254.30 | 252.10 | 260.00 | 252.10 | 78000 | -0.10% |
| 29 Aug 2024 | 254.55 | 257.20 | 262.00 | 250.00 | 93600 | -1.95% |
| 28 Aug 2024 | 259.60 | 281.95 | 283.00 | 258.00 | 122400 | -2.95% |
| 27 Aug 2024 | 267.50 | 263.90 | 273.00 | 254.60 | 256800 | 2.98% |
| 26 Aug 2024 | 259.75 | 275.20 | 275.20 | 257.20 | 279600 | -5.61% |
| 23 Aug 2024 | 275.20 | 272.20 | 279.80 | 270.00 | 56400 | 1.10% |
| 22 Aug 2024 | 272.20 | 275.20 | 281.50 | 270.00 | 69600 | -0.69% |
| 21 Aug 2024 | 274.10 | 278.00 | 283.95 | 273.00 | 57600 | -1.83% |
| 20 Aug 2024 | 279.20 | 294.00 | 297.50 | 276.50 | 70800 | -3.51% |
| 19 Aug 2024 | 289.35 | 297.00 | 302.90 | 289.00 | 90000 | -2.48% |
| 16 Aug 2024 | 296.70 | 277.95 | 305.75 | 268.05 | 286800 | 8.66% |
| 14 Aug 2024 | 273.05 | 292.10 | 292.10 | 271.00 | 117600 | -6.55% |
| 13 Aug 2024 | 292.20 | 259.75 | 304.50 | 255.05 | 566400 | 14.59% |
| 12 Aug 2024 | 255.00 | 252.40 | 258.00 | 243.60 | 127200 | 1.98% |
| 09 Aug 2024 | 250.05 | 261.00 | 263.00 | 246.05 | 181200 | -0.08% |
| 08 Aug 2024 | 250.25 | 275.95 | 275.95 | 246.20 | 218400 | -5.64% |
| 07 Aug 2024 | 265.20 | 270.00 | 271.50 | 260.00 | 79200 | 0.19% |
| 06 Aug 2024 | 264.70 | 282.40 | 286.90 | 263.00 | 94800 | -3.31% |
| 05 Aug 2024 | 273.75 | 252.00 | 282.00 | 252.00 | 140400 | 1.52% |
| 02 Aug 2024 | 269.65 | 265.20 | 288.80 | 258.00 | 242400 | -1.96% |
| 01 Aug 2024 | 275.05 | 285.10 | 294.95 | 271.00 | 216000 | -1.54% |
| 31 Jul 2024 | 279.35 | 291.15 | 291.15 | 267.05 | 399600 | -3.99% |
| 30 Jul 2024 | 290.95 | 301.50 | 303.50 | 289.00 | 297600 | -3.50% |
| 29 Jul 2024 | 301.50 | 316.50 | 324.90 | 300.00 | 265200 | -5.74% |
| 26 Jul 2024 | 319.85 | 323.95 | 330.00 | 316.00 | 98400 | 0.00% |
| 25 Jul 2024 | 319.85 | 310.00 | 326.00 | 310.00 | 88800 | 1.36% |
| 24 Jul 2024 | 315.55 | 325.95 | 333.80 | 312.10 | 142800 | -3.60% |
| 23 Jul 2024 | 327.35 | 329.00 | 333.80 | 290.05 | 276000 | 0.05% |
| 22 Jul 2024 | 327.20 | 344.00 | 357.40 | 321.05 | 592800 | 3.12% |
| 19 Jul 2024 | 317.30 | 325.00 | 328.70 | 309.20 | 178800 | -3.25% |
| 18 Jul 2024 | 327.95 | 340.00 | 345.50 | 321.00 | 240000 | -2.92% |
| 16 Jul 2024 | 337.80 | 348.50 | 364.00 | 335.60 | 199200 | -4.01% |
| 15 Jul 2024 | 351.90 | 373.00 | 384.00 | 340.00 | 550800 | -4.08% |
| 12 Jul 2024 | 366.85 | 340.00 | 366.85 | 333.00 | 249600 | 4.99% |
| 11 Jul 2024 | 349.40 | 316.50 | 349.80 | 316.50 | 639600 | 4.88% |
| 10 Jul 2024 | 333.15 | 333.15 | 343.50 | 333.15 | 376800 | -4.99% |
| 09 Jul 2024 | 350.65 | 350.65 | 350.65 | 350.65 | 25200 | -5.00% |
| 08 Jul 2024 | 369.10 | 382.90 | 383.00 | 369.10 | 99600 | -4.99% |
| 05 Jul 2024 | 388.50 | 396.75 | 396.75 | 359.00 | 1191600 | 2.80% |
| 04 Jul 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 34800 | 4.99% |
| 03 Jul 2024 | 359.95 | 359.95 | 359.95 | 359.95 | 129600 | 4.99% |
| 02 Jul 2024 | 342.85 | 338.00 | 342.85 | 315.00 | 1173600 | 4.99% |
