ABSMARINE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 199.95 | 195.00 | 202.90 | 195.00 | 28500 | 3.65% |
| 18 Dec 2025 | 192.90 | 198.00 | 198.50 | 192.05 | 34000 | -2.62% |
| 17 Dec 2025 | 198.10 | 205.50 | 205.50 | 197.00 | 38000 | -1.95% |
| 16 Dec 2025 | 202.05 | 205.10 | 207.80 | 201.30 | 31500 | -2.91% |
| 15 Dec 2025 | 208.10 | 211.00 | 211.00 | 200.00 | 54500 | -0.83% |
| 12 Dec 2025 | 209.85 | 208.00 | 212.50 | 203.20 | 38500 | 3.27% |
| 11 Dec 2025 | 203.20 | 201.00 | 209.00 | 201.00 | 33500 | 1.02% |
| 10 Dec 2025 | 201.15 | 206.95 | 206.95 | 200.00 | 45000 | -2.66% |
| 09 Dec 2025 | 206.65 | 193.00 | 216.75 | 186.05 | 97500 | 7.88% |
| 08 Dec 2025 | 191.55 | 205.35 | 205.35 | 182.00 | 189500 | -6.72% |
| 05 Dec 2025 | 205.35 | 209.00 | 209.00 | 205.00 | 29000 | -3.11% |
| 04 Dec 2025 | 211.95 | 203.05 | 215.00 | 202.50 | 40500 | 3.26% |
| 03 Dec 2025 | 205.25 | 211.00 | 211.00 | 204.00 | 42000 | -2.73% |
| 02 Dec 2025 | 211.00 | 211.05 | 217.60 | 210.10 | 42000 | -1.84% |
| 01 Dec 2025 | 214.95 | 212.15 | 220.00 | 212.15 | 29500 | 1.32% |
| 28 Nov 2025 | 212.15 | 224.00 | 224.00 | 211.05 | 33000 | -3.46% |
| 27 Nov 2025 | 219.75 | 216.90 | 224.00 | 213.50 | 91500 | 2.76% |
| 26 Nov 2025 | 213.85 | 209.05 | 215.00 | 209.05 | 31000 | 2.49% |
| 25 Nov 2025 | 208.65 | 215.90 | 217.40 | 206.00 | 99000 | -3.67% |
| 24 Nov 2025 | 216.60 | 225.00 | 233.80 | 213.05 | 101500 | -3.52% |
| 21 Nov 2025 | 224.50 | 226.00 | 228.90 | 222.20 | 61500 | -1.86% |
| 20 Nov 2025 | 228.75 | 228.25 | 238.00 | 226.00 | 76500 | -2.22% |
| 19 Nov 2025 | 233.95 | 229.00 | 240.00 | 227.50 | 179500 | 1.74% |
| 18 Nov 2025 | 229.95 | 235.00 | 237.25 | 225.00 | 173000 | -3.24% |
| 17 Nov 2025 | 237.65 | 238.95 | 239.80 | 222.30 | 190500 | 1.39% |
| 14 Nov 2025 | 234.40 | 248.00 | 248.00 | 230.70 | 170000 | -3.95% |
| 13 Nov 2025 | 244.05 | 259.00 | 259.00 | 238.10 | 755500 | 11.06% |
| 12 Nov 2025 | 219.75 | 231.00 | 250.55 | 188.05 | 676000 | -5.75% |
| 11 Nov 2025 | 233.15 | 218.20 | 234.90 | 217.00 | 163500 | 6.85% |
| 10 Nov 2025 | 218.20 | 218.95 | 220.00 | 206.90 | 64000 | 0.74% |
| 07 Nov 2025 | 216.60 | 212.00 | 219.00 | 205.25 | 51000 | 1.74% |
| 06 Nov 2025 | 212.90 | 224.45 | 224.75 | 207.25 | 69500 | -3.16% |
| 04 Nov 2025 | 219.85 | 224.95 | 225.00 | 218.00 | 59000 | -0.07% |
| 03 Nov 2025 | 220.00 | 212.00 | 226.00 | 212.00 | 129000 | 3.97% |
| 31 Oct 2025 | 211.60 | 209.00 | 213.95 | 209.00 | 17000 | 0.67% |
| 30 Oct 2025 | 210.20 | 210.00 | 216.00 | 205.10 | 61500 | 1.03% |
| 29 Oct 2025 | 208.05 | 215.00 | 215.00 | 205.00 | 43000 | -2.48% |
| 28 Oct 2025 | 213.35 | 205.00 | 216.90 | 200.00 | 151500 | 4.87% |
| 27 Oct 2025 | 203.45 | 191.95 | 205.00 | 191.95 | 154500 | 7.08% |
| 24 Oct 2025 | 190.00 | 181.00 | 192.00 | 177.00 | 73000 | 5.47% |
| 23 Oct 2025 | 180.15 | 178.50 | 180.75 | 173.40 | 38000 | 0.28% |
| 21 Oct 2025 | 179.65 | 179.00 | 180.50 | 177.85 | 9500 | 1.38% |
| 20 Oct 2025 | 177.20 | 172.00 | 178.00 | 166.00 | 47500 | 2.28% |
| 17 Oct 2025 | 173.25 | 178.95 | 179.90 | 173.00 | 17500 | -1.56% |
| 16 Oct 2025 | 176.00 | 179.00 | 180.00 | 175.65 | 13000 | -1.68% |
| 15 Oct 2025 | 179.00 | 172.10 | 179.90 | 166.50 | 50500 | 3.62% |
| 14 Oct 2025 | 172.75 | 182.60 | 182.60 | 170.00 | 61500 | -5.26% |
| 13 Oct 2025 | 182.35 | 185.00 | 187.90 | 181.10 | 20500 | -1.54% |
| 10 Oct 2025 | 185.20 | 174.35 | 189.90 | 174.35 | 60000 | 5.02% |
| 09 Oct 2025 | 176.35 | 175.00 | 182.90 | 175.00 | 21500 | -1.07% |
| 08 Oct 2025 | 178.25 | 178.95 | 183.00 | 176.00 | 42000 | 1.25% |
| 07 Oct 2025 | 176.05 | 178.35 | 179.80 | 173.05 | 105000 | 2.80% |
| 06 Oct 2025 | 171.25 | 179.00 | 179.00 | 168.80 | 36000 | -3.08% |
| 03 Oct 2025 | 176.70 | 175.00 | 181.00 | 173.00 | 37000 | -2.64% |
| 01 Oct 2025 | 181.50 | 181.00 | 187.00 | 175.00 | 77000 | -0.38% |
| 30 Sep 2025 | 182.20 | 185.00 | 186.00 | 180.00 | 30000 | -0.49% |
| 29 Sep 2025 | 183.10 | 184.65 | 187.95 | 183.00 | 26500 | -1.19% |
| 26 Sep 2025 | 185.30 | 191.90 | 191.90 | 184.00 | 37500 | -1.83% |
| 25 Sep 2025 | 188.75 | 189.50 | 198.00 | 187.95 | 45500 | -0.21% |
| 24 Sep 2025 | 189.15 | 191.00 | 191.00 | 188.00 | 24000 | -1.33% |
| 23 Sep 2025 | 191.70 | 196.00 | 196.10 | 189.00 | 21500 | -0.54% |
| 22 Sep 2025 | 192.75 | 188.95 | 203.80 | 188.95 | 81000 | 3.21% |
| 19 Sep 2025 | 186.75 | 186.00 | 189.00 | 182.65 | 28500 | -1.71% |
| 18 Sep 2025 | 190.00 | 187.00 | 194.00 | 186.10 | 48500 | 2.87% |
| 17 Sep 2025 | 184.70 | 185.70 | 185.70 | 183.50 | 43000 | -0.51% |
| 16 Sep 2025 | 185.65 | 189.05 | 191.85 | 184.00 | 28500 | -1.80% |
| 15 Sep 2025 | 189.05 | 183.50 | 195.00 | 182.00 | 60000 | 2.69% |
| 12 Sep 2025 | 184.10 | 184.00 | 186.00 | 182.70 | 28000 | -1.15% |
| 11 Sep 2025 | 186.25 | 187.85 | 187.85 | 185.05 | 14500 | 0.05% |
| 10 Sep 2025 | 186.15 | 185.00 | 190.95 | 185.00 | 42500 | -1.38% |
| 09 Sep 2025 | 188.75 | 190.20 | 190.20 | 185.30 | 22000 | -0.68% |
| 08 Sep 2025 | 190.05 | 199.75 | 199.75 | 189.05 | 33000 | -3.89% |
| 05 Sep 2025 | 197.75 | 181.00 | 202.65 | 181.00 | 50000 | 8.00% |
| 04 Sep 2025 | 183.10 | 185.10 | 186.50 | 180.00 | 36000 | -0.60% |
| 03 Sep 2025 | 184.20 | 182.55 | 185.80 | 178.55 | 39000 | 1.66% |
| 02 Sep 2025 | 181.20 | 191.00 | 191.00 | 180.35 | 85000 | -4.43% |
| 01 Sep 2025 | 189.60 | 190.00 | 195.00 | 184.15 | 83500 | -0.03% |
| 29 Aug 2025 | 189.65 | 198.15 | 200.00 | 188.00 | 50500 | -3.76% |
| 28 Aug 2025 | 197.05 | 189.00 | 203.65 | 187.00 | 26500 | -1.67% |
| 26 Aug 2025 | 200.40 | 203.00 | 205.00 | 198.00 | 43500 | -1.72% |
| 25 Aug 2025 | 203.90 | 204.75 | 209.95 | 202.55 | 23000 | 0.87% |
| 22 Aug 2025 | 202.15 | 207.50 | 207.90 | 200.00 | 34500 | -1.65% |
| 21 Aug 2025 | 205.55 | 207.10 | 209.95 | 205.10 | 32500 | -0.63% |
| 20 Aug 2025 | 206.85 | 213.00 | 215.15 | 206.00 | 41000 | -1.45% |
| 19 Aug 2025 | 209.90 | 222.00 | 225.00 | 208.25 | 107000 | -0.83% |
| 18 Aug 2025 | 211.65 | 203.00 | 219.00 | 203.00 | 155000 | 10.09% |
| 14 Aug 2025 | 192.25 | 193.55 | 194.00 | 186.00 | 25500 | -0.95% |
| 13 Aug 2025 | 194.10 | 200.10 | 202.95 | 192.00 | 67500 | -2.58% |
| 12 Aug 2025 | 199.25 | 191.00 | 202.00 | 191.00 | 33500 | -0.10% |
| 11 Aug 2025 | 199.45 | 202.95 | 202.95 | 192.25 | 46500 | -0.87% |
| 08 Aug 2025 | 201.20 | 199.00 | 203.10 | 195.05 | 31500 | 2.18% |
| 07 Aug 2025 | 196.90 | 200.00 | 200.00 | 191.05 | 27500 | -1.08% |
| 06 Aug 2025 | 199.05 | 200.00 | 205.00 | 193.00 | 28000 | -0.80% |
| 05 Aug 2025 | 200.65 | 206.90 | 206.90 | 200.45 | 44000 | -4.91% |
| 04 Aug 2025 | 211.00 | 201.50 | 211.25 | 191.15 | 114000 | 4.87% |
| 01 Aug 2025 | 201.20 | 208.00 | 208.00 | 198.10 | 31500 | -0.59% |
| 31 Jul 2025 | 202.40 | 199.25 | 205.90 | 199.25 | 137500 | -3.48% |
| 30 Jul 2025 | 209.70 | 218.00 | 218.00 | 209.70 | 74500 | -4.98% |
| 29 Jul 2025 | 220.70 | 220.70 | 220.70 | 210.20 | 152000 | 5.00% |
| 28 Jul 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 19500 | 5.00% |
| 25 Jul 2025 | 200.20 | 204.00 | 204.00 | 200.20 | 14000 | -1.79% |
| 24 Jul 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 81000 | 1.98% |
| 23 Jul 2025 | 199.90 | 200.50 | 201.10 | 199.90 | 51000 | -1.99% |
| 22 Jul 2025 | 203.95 | 204.90 | 204.95 | 203.95 | 28000 | -0.44% |
| 21 Jul 2025 | 204.85 | 204.85 | 205.05 | 204.85 | 25000 | -1.99% |
| 18 Jul 2025 | 209.00 | 212.00 | 212.00 | 209.00 | 35500 | -1.99% |
| 17 Jul 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 9000 | -2.00% |
| 16 Jul 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 22000 | -1.98% |
| 15 Jul 2025 | 222.00 | 215.15 | 222.10 | 215.15 | 65000 | 1.35% |
| 14 Jul 2025 | 219.05 | 219.05 | 219.05 | 219.05 | 78500 | 1.98% |
| 11 Jul 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 45000 | 1.99% |
| 10 Jul 2025 | 210.60 | 204.65 | 210.60 | 204.65 | 109500 | 0.86% |
| 09 Jul 2025 | 208.80 | 217.30 | 217.30 | 208.80 | 137000 | -1.99% |
| 08 Jul 2025 | 213.05 | 213.05 | 213.05 | 213.05 | 57500 | 1.99% |
| 07 Jul 2025 | 208.90 | 200.75 | 208.90 | 200.75 | 154500 | 1.98% |
| 04 Jul 2025 | 204.85 | 204.85 | 204.85 | 204.85 | 18000 | -1.99% |
| 03 Jul 2025 | 209.00 | 213.25 | 213.25 | 209.00 | 175000 | -1.99% |
| 02 Jul 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 9500 | 1.98% |
| 01 Jul 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 6500 | 2.00% |
| 30 Jun 2025 | 205.00 | 205.00 | 205.00 | 204.95 | 9000 | 1.99% |
| 27 Jun 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 12500 | 1.98% |
| 26 Jun 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 11000 | 1.99% |
| 25 Jun 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 12000 | 1.98% |
| 24 Jun 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 11000 | 1.99% |
| 23 Jun 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 38000 | 1.98% |
| 20 Jun 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 14500 | 1.99% |
| 19 Jun 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 185500 | 2.00% |
| 18 Jun 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 180000 | 1.98% |
| 17 Jun 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 15500 | 1.99% |
| 16 Jun 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 15000 | 2.00% |
| 13 Jun 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 29000 | 1.98% |
| 12 Jun 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 9000 | 1.98% |
| 11 Jun 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 8500 | 1.99% |
| 10 Jun 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 4000 | 2.00% |
| 09 Jun 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 8500 | 1.97% |
| 06 Jun 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 9000 | 1.98% |
| 05 Jun 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 17500 | 1.98% |
| 04 Jun 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 135000 | 1.98% |
| 03 Jun 2025 | 141.10 | 139.05 | 141.10 | 139.05 | 167500 | 1.99% |
| 02 Jun 2025 | 138.35 | 138.55 | 138.55 | 138.35 | 49500 | -1.98% |
| 30 May 2025 | 141.15 | 143.30 | 143.30 | 140.00 | 79000 | 0.46% |
| 29 May 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 184000 | 2.00% |
| 28 May 2025 | 137.75 | 137.75 | 137.75 | 137.60 | 184000 | 2.00% |
| 27 May 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 167500 | 1.96% |
| 26 May 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 164000 | 1.96% |
| 23 May 2025 | 129.90 | 129.90 | 129.90 | 129.00 | 37000 | 1.96% |
| 22 May 2025 | 127.40 | 124.95 | 127.40 | 124.95 | 16500 | 1.96% |
| 21 May 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 4000 | -2.00% |
| 20 May 2025 | 127.50 | 127.40 | 127.60 | 127.40 | 12000 | -1.92% |
| 19 May 2025 | 130.00 | 130.55 | 130.55 | 130.00 | 14500 | 1.56% |
| 16 May 2025 | 128.00 | 127.95 | 128.00 | 127.95 | 12500 | 1.99% |
| 15 May 2025 | 125.50 | 123.15 | 125.50 | 123.15 | 9000 | 1.99% |
| 14 May 2025 | 123.05 | 123.00 | 123.05 | 123.00 | 16000 | 1.99% |
| 13 May 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 13000 | 1.99% |
| 12 May 2025 | 118.30 | 118.00 | 118.30 | 118.00 | 5000 | 1.98% |
| 09 May 2025 | 116.00 | 116.00 | 116.00 | 114.00 | 13500 | 0.00% |
| 08 May 2025 | 116.00 | 118.20 | 118.30 | 116.00 | 7000 | -0.09% |
| 07 May 2025 | 116.10 | 115.80 | 116.10 | 115.80 | 18000 | 1.22% |
| 06 May 2025 | 114.70 | 116.00 | 116.00 | 114.70 | 16500 | -2.01% |
| 05 May 2025 | 117.05 | 114.80 | 117.05 | 113.10 | 23500 | 1.96% |
| 02 May 2025 | 114.80 | 117.00 | 117.00 | 114.80 | 13500 | -2.01% |
| 30 Apr 2025 | 117.15 | 121.85 | 121.85 | 117.15 | 37000 | -1.97% |
| 29 Apr 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 8500 | 1.96% |
| 28 Apr 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 7500 | 1.96% |
| 25 Apr 2025 | 114.95 | 112.70 | 114.95 | 112.70 | 70500 | 2.00% |
| 24 Apr 2025 | 112.70 | 112.80 | 112.80 | 112.70 | 2000 | 1.90% |
| 23 Apr 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 8000 | 1.98% |
| 22 Apr 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 5000 | 1.97% |
| 21 Apr 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 20000 | 1.97% |
| 17 Apr 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 6000 | 1.96% |
| 16 Apr 2025 | 102.30 | 100.75 | 102.30 | 100.75 | 12000 | 1.99% |
| 15 Apr 2025 | 100.30 | 100.10 | 100.30 | 98.80 | 17500 | -0.45% |
| 11 Apr 2025 | 100.75 | 101.30 | 101.30 | 100.75 | 24500 | -1.99% |
| 09 Apr 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 12000 | -2.00% |
| 08 Apr 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 18500 | -1.96% |
| 07 Apr 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 23000 | -4.97% |
| 04 Apr 2025 | 112.60 | 112.85 | 112.85 | 111.00 | 98000 | 4.74% |
| 03 Apr 2025 | 107.50 | 106.00 | 107.50 | 106.00 | 40500 | 4.98% |
| 02 Apr 2025 | 102.40 | 102.40 | 102.40 | 99.45 | 23000 | 4.97% |
| 01 Apr 2025 | 97.55 | 96.00 | 97.55 | 96.00 | 22500 | 4.95% |
| 28 Mar 2025 | 92.95 | 96.75 | 96.75 | 92.20 | 139500 | 0.87% |
| 27 Mar 2025 | 92.15 | 96.00 | 97.00 | 92.10 | 139000 | -4.95% |
| 26 Mar 2025 | 96.95 | 100.90 | 102.00 | 96.00 | 163000 | -2.95% |
| 25 Mar 2025 | 99.90 | 102.00 | 102.50 | 99.85 | 116000 | -0.79% |
| 24 Mar 2025 | 100.70 | 102.00 | 105.50 | 99.85 | 158000 | -0.40% |
| 21 Mar 2025 | 101.10 | 102.00 | 105.00 | 100.55 | 79500 | -0.93% |
| 20 Mar 2025 | 102.05 | 101.90 | 106.60 | 100.20 | 115000 | 0.49% |
| 19 Mar 2025 | 101.55 | 108.40 | 109.00 | 100.00 | 108500 | -3.29% |
| 18 Mar 2025 | 105.00 | 100.95 | 105.00 | 100.25 | 84500 | 5.00% |
| 17 Mar 2025 | 100.00 | 100.70 | 104.00 | 99.85 | 113000 | -3.94% |
| 13 Mar 2025 | 104.10 | 101.10 | 107.95 | 101.10 | 51500 | -1.14% |
| 12 Mar 2025 | 105.30 | 111.00 | 111.00 | 105.15 | 73500 | -4.84% |
| 11 Mar 2025 | 110.65 | 110.55 | 114.00 | 110.40 | 47000 | -4.78% |
| 10 Mar 2025 | 116.20 | 122.00 | 125.80 | 116.20 | 50500 | -4.99% |
| 07 Mar 2025 | 122.30 | 125.00 | 125.00 | 120.00 | 40000 | -2.04% |
| 06 Mar 2025 | 124.85 | 127.40 | 127.70 | 122.30 | 61000 | 2.63% |
| 05 Mar 2025 | 121.65 | 115.90 | 121.65 | 115.90 | 29000 | 4.96% |
| 04 Mar 2025 | 115.90 | 108.00 | 115.90 | 105.20 | 45000 | 4.98% |
| 03 Mar 2025 | 110.40 | 110.50 | 113.80 | 110.05 | 49000 | -4.37% |
| 28 Feb 2025 | 115.45 | 116.00 | 117.90 | 114.95 | 46500 | -4.59% |
| 27 Feb 2025 | 121.00 | 125.00 | 125.00 | 119.75 | 38000 | -4.01% |
| 25 Feb 2025 | 126.05 | 130.00 | 130.00 | 125.10 | 18000 | -2.59% |
| 24 Feb 2025 | 129.40 | 134.80 | 134.80 | 128.00 | 37000 | -3.58% |
| 21 Feb 2025 | 134.20 | 131.15 | 137.00 | 130.00 | 27000 | 2.33% |
| 20 Feb 2025 | 131.15 | 125.60 | 131.40 | 124.80 | 50000 | 3.88% |
| 19 Feb 2025 | 126.25 | 116.00 | 126.85 | 114.85 | 58500 | 4.47% |
| 18 Feb 2025 | 120.85 | 126.00 | 126.00 | 120.85 | 52000 | -4.99% |
| 17 Feb 2025 | 127.20 | 133.90 | 134.00 | 127.20 | 62000 | -5.00% |
| 14 Feb 2025 | 133.90 | 138.00 | 140.00 | 133.40 | 53500 | -4.63% |
| 13 Feb 2025 | 140.40 | 137.50 | 145.00 | 137.50 | 29000 | -2.33% |
| 12 Feb 2025 | 143.75 | 140.00 | 145.00 | 136.95 | 37500 | -0.28% |
| 11 Feb 2025 | 144.15 | 146.00 | 146.00 | 142.95 | 37000 | -4.19% |
| 10 Feb 2025 | 150.45 | 151.00 | 152.00 | 147.10 | 40000 | -2.81% |
| 07 Feb 2025 | 154.80 | 155.00 | 159.00 | 152.00 | 38000 | -0.96% |
| 06 Feb 2025 | 156.30 | 156.75 | 157.35 | 149.00 | 48000 | 4.27% |
| 05 Feb 2025 | 149.90 | 149.50 | 153.90 | 144.00 | 33000 | 0.77% |
| 04 Feb 2025 | 148.75 | 154.70 | 154.70 | 145.60 | 29000 | -2.01% |
| 03 Feb 2025 | 151.80 | 154.00 | 154.00 | 151.25 | 18000 | -4.65% |
| 01 Feb 2025 | 159.20 | 162.00 | 163.70 | 157.50 | 23000 | 0.38% |
| 31 Jan 2025 | 158.60 | 155.00 | 160.00 | 155.00 | 13000 | 2.32% |
| 30 Jan 2025 | 155.00 | 165.00 | 165.00 | 152.35 | 50000 | -3.22% |
| 29 Jan 2025 | 160.15 | 149.95 | 161.90 | 148.00 | 57000 | 9.73% |
| 28 Jan 2025 | 145.95 | 147.05 | 153.00 | 132.85 | 88500 | 1.04% |
| 27 Jan 2025 | 144.45 | 159.00 | 160.00 | 142.00 | 145000 | -12.43% |
| 24 Jan 2025 | 164.95 | 167.15 | 167.95 | 162.30 | 24000 | -1.49% |
| 23 Jan 2025 | 167.45 | 169.45 | 170.20 | 167.10 | 27500 | -1.18% |
| 22 Jan 2025 | 169.45 | 173.00 | 173.00 | 165.55 | 32500 | -2.25% |
| 21 Jan 2025 | 173.35 | 180.00 | 180.70 | 171.50 | 27500 | -1.87% |
| 20 Jan 2025 | 176.65 | 173.00 | 184.60 | 172.70 | 64000 | 3.21% |
| 17 Jan 2025 | 171.15 | 173.50 | 173.50 | 168.50 | 68000 | -1.10% |
| 16 Jan 2025 | 173.05 | 174.80 | 174.80 | 170.60 | 26500 | 1.94% |
| 15 Jan 2025 | 169.75 | 175.80 | 178.00 | 168.90 | 65000 | -2.41% |
| 14 Jan 2025 | 173.95 | 165.00 | 175.80 | 164.00 | 43500 | 7.21% |
| 13 Jan 2025 | 162.25 | 174.80 | 175.00 | 160.10 | 76500 | -5.12% |
| 10 Jan 2025 | 171.00 | 184.00 | 184.00 | 169.50 | 106000 | -7.09% |
| 09 Jan 2025 | 184.05 | 187.95 | 187.95 | 182.25 | 94000 | 0.30% |
| 08 Jan 2025 | 183.50 | 189.10 | 190.00 | 181.00 | 99500 | -3.67% |
| 07 Jan 2025 | 190.50 | 193.90 | 196.85 | 190.00 | 38500 | -1.73% |
| 06 Jan 2025 | 193.85 | 202.00 | 202.40 | 193.00 | 47000 | -2.98% |
| 03 Jan 2025 | 199.80 | 205.00 | 205.00 | 199.65 | 110500 | -1.79% |
| 02 Jan 2025 | 203.45 | 203.00 | 204.55 | 199.70 | 35500 | 1.95% |
| 01 Jan 2025 | 199.55 | 200.00 | 200.00 | 197.00 | 54000 | -0.40% |
| 31 Dec 2024 | 200.35 | 197.20 | 204.50 | 197.20 | 46000 | 0.33% |
| 30 Dec 2024 | 199.70 | 198.00 | 203.80 | 196.00 | 33000 | 1.29% |
| 27 Dec 2024 | 197.15 | 202.30 | 202.30 | 195.00 | 37500 | -0.38% |
| 26 Dec 2024 | 197.90 | 204.50 | 207.00 | 196.95 | 84500 | -3.23% |
| 24 Dec 2024 | 204.50 | 206.00 | 209.80 | 203.50 | 18000 | -0.54% |
| 23 Dec 2024 | 205.60 | 210.05 | 218.00 | 204.00 | 47500 | -1.39% |
| 20 Dec 2024 | 208.50 | 217.00 | 220.00 | 208.00 | 59000 | -3.05% |
| 19 Dec 2024 | 215.05 | 204.50 | 218.85 | 199.00 | 148000 | 3.02% |
| 18 Dec 2024 | 208.75 | 199.50 | 214.00 | 197.10 | 115000 | 6.40% |
| 17 Dec 2024 | 196.20 | 201.90 | 201.90 | 195.00 | 62500 | -0.78% |
| 16 Dec 2024 | 197.75 | 200.00 | 203.65 | 197.10 | 54000 | -1.42% |
| 13 Dec 2024 | 200.60 | 203.00 | 203.00 | 197.00 | 88500 | -1.45% |
| 12 Dec 2024 | 203.55 | 203.00 | 207.95 | 202.50 | 47000 | -0.42% |
| 11 Dec 2024 | 204.40 | 212.00 | 212.00 | 204.00 | 54500 | -2.99% |
| 10 Dec 2024 | 210.70 | 214.90 | 214.90 | 209.00 | 29000 | -0.85% |
| 09 Dec 2024 | 212.50 | 216.55 | 219.00 | 212.00 | 29000 | -1.85% |
| 06 Dec 2024 | 216.50 | 214.45 | 219.45 | 213.50 | 35500 | 0.21% |
| 05 Dec 2024 | 216.05 | 213.05 | 221.00 | 213.05 | 58000 | 0.63% |
| 04 Dec 2024 | 214.70 | 214.40 | 224.00 | 213.00 | 90000 | 0.14% |
| 03 Dec 2024 | 214.40 | 198.10 | 218.00 | 198.10 | 118500 | 8.67% |
| 02 Dec 2024 | 197.30 | 196.75 | 199.70 | 196.00 | 35500 | 0.79% |
| 29 Nov 2024 | 195.75 | 195.80 | 199.60 | 193.00 | 58500 | -1.58% |
| 28 Nov 2024 | 198.90 | 204.00 | 205.50 | 195.40 | 41000 | -1.09% |
| 27 Nov 2024 | 201.10 | 206.00 | 206.95 | 200.20 | 63500 | -1.57% |
| 26 Nov 2024 | 204.30 | 209.95 | 209.95 | 204.00 | 37000 | -1.66% |
| 25 Nov 2024 | 207.75 | 210.00 | 213.85 | 205.60 | 33000 | -0.07% |
| 22 Nov 2024 | 207.90 | 206.00 | 209.90 | 204.00 | 48000 | 1.12% |
| 21 Nov 2024 | 205.60 | 204.50 | 210.00 | 200.55 | 42500 | 0.61% |
| 19 Nov 2024 | 204.35 | 198.00 | 211.95 | 197.00 | 103500 | 5.09% |
| 18 Nov 2024 | 194.45 | 197.00 | 199.05 | 183.00 | 128000 | -2.53% |
| 14 Nov 2024 | 199.50 | 206.50 | 211.00 | 195.00 | 110500 | -3.16% |
| 13 Nov 2024 | 206.00 | 202.00 | 213.45 | 202.00 | 396000 | -12.34% |
| 12 Nov 2024 | 235.00 | 250.50 | 253.00 | 231.10 | 68000 | -6.08% |
| 11 Nov 2024 | 250.20 | 252.00 | 253.00 | 249.60 | 53000 | -0.54% |
| 08 Nov 2024 | 251.55 | 256.00 | 256.00 | 249.60 | 60500 | -2.12% |
| 07 Nov 2024 | 257.00 | 268.00 | 270.00 | 256.45 | 42000 | -3.56% |
| 06 Nov 2024 | 266.50 | 258.00 | 270.90 | 258.00 | 95000 | 3.58% |
| 05 Nov 2024 | 257.30 | 248.00 | 263.40 | 248.00 | 186000 | 9.65% |
| 04 Nov 2024 | 234.65 | 245.00 | 245.00 | 233.00 | 30500 | -2.53% |
| 01 Nov 2024 | 240.75 | 240.00 | 243.85 | 239.40 | 15500 | 0.86% |
| 31 Oct 2024 | 238.70 | 245.00 | 247.90 | 235.00 | 46500 | -2.13% |
| 30 Oct 2024 | 243.90 | 233.00 | 246.70 | 233.00 | 70000 | 5.65% |
| 29 Oct 2024 | 230.85 | 218.00 | 234.00 | 214.00 | 65000 | 4.93% |
| 28 Oct 2024 | 220.00 | 210.00 | 224.90 | 210.00 | 54000 | 3.70% |
| 25 Oct 2024 | 212.15 | 222.50 | 222.50 | 206.00 | 117000 | -5.21% |
| 24 Oct 2024 | 223.80 | 225.80 | 226.50 | 223.00 | 44000 | -2.06% |
| 23 Oct 2024 | 228.50 | 225.00 | 232.00 | 222.45 | 68000 | 1.74% |
| 22 Oct 2024 | 224.60 | 248.10 | 248.10 | 222.50 | 140000 | -10.09% |
| 21 Oct 2024 | 249.80 | 253.45 | 256.00 | 249.60 | 39000 | -2.59% |
| 18 Oct 2024 | 256.45 | 254.00 | 256.90 | 250.00 | 43000 | 1.93% |
| 17 Oct 2024 | 251.60 | 254.00 | 254.20 | 251.20 | 46000 | -2.67% |
| 16 Oct 2024 | 258.50 | 258.60 | 266.90 | 256.00 | 64000 | 1.37% |
| 15 Oct 2024 | 255.00 | 254.50 | 262.95 | 251.55 | 90000 | -0.27% |
| 14 Oct 2024 | 255.70 | 261.25 | 261.25 | 253.10 | 59000 | -2.11% |
| 11 Oct 2024 | 261.20 | 267.20 | 275.00 | 260.75 | 42000 | -2.25% |
| 10 Oct 2024 | 267.20 | 259.95 | 273.90 | 255.05 | 85000 | 3.71% |
| 09 Oct 2024 | 257.65 | 258.00 | 260.00 | 254.00 | 29000 | 0.12% |
| 08 Oct 2024 | 257.35 | 251.85 | 259.00 | 251.85 | 20000 | 2.59% |
| 07 Oct 2024 | 250.85 | 256.00 | 256.55 | 248.00 | 125000 | -2.92% |
| 04 Oct 2024 | 258.40 | 263.00 | 265.00 | 256.90 | 42000 | -0.63% |
| 03 Oct 2024 | 260.05 | 265.00 | 265.00 | 258.60 | 41000 | -3.54% |
| 01 Oct 2024 | 269.60 | 262.15 | 271.00 | 262.15 | 32000 | 2.84% |
| 30 Sep 2024 | 262.15 | 261.00 | 265.00 | 255.00 | 47000 | -0.51% |
| 27 Sep 2024 | 263.50 | 267.00 | 267.00 | 262.80 | 28000 | -1.14% |
| 26 Sep 2024 | 266.55 | 267.95 | 278.00 | 266.05 | 45000 | -0.15% |
| 25 Sep 2024 | 266.95 | 271.00 | 273.00 | 264.80 | 42000 | -1.33% |
| 24 Sep 2024 | 270.55 | 285.00 | 286.00 | 269.95 | 58000 | -4.92% |
| 23 Sep 2024 | 284.55 | 273.90 | 286.55 | 270.50 | 140000 | 5.35% |
| 20 Sep 2024 | 270.10 | 260.00 | 273.10 | 259.65 | 129000 | 5.71% |
| 19 Sep 2024 | 255.50 | 263.00 | 264.40 | 251.00 | 98000 | -0.68% |
| 18 Sep 2024 | 257.25 | 261.60 | 263.90 | 252.05 | 112000 | -1.79% |
| 17 Sep 2024 | 261.95 | 270.10 | 270.10 | 261.55 | 82000 | -3.02% |
| 16 Sep 2024 | 270.10 | 269.50 | 274.90 | 268.00 | 45000 | -0.35% |
| 13 Sep 2024 | 271.05 | 278.00 | 278.95 | 268.00 | 97000 | -1.29% |
| 12 Sep 2024 | 274.60 | 276.00 | 284.00 | 273.00 | 60000 | -1.12% |
| 11 Sep 2024 | 277.70 | 288.20 | 288.50 | 276.00 | 37000 | -3.36% |
| 10 Sep 2024 | 287.35 | 289.10 | 293.95 | 286.10 | 47000 | -0.52% |
| 09 Sep 2024 | 288.85 | 284.00 | 296.55 | 280.10 | 74000 | 0.33% |
| 06 Sep 2024 | 287.90 | 300.80 | 302.00 | 282.00 | 184000 | -2.24% |
| 05 Sep 2024 | 294.50 | 263.00 | 307.95 | 258.00 | 858000 | 13.79% |
| 04 Sep 2024 | 258.80 | 260.00 | 267.00 | 254.40 | 185000 | -1.75% |
| 03 Sep 2024 | 263.40 | 270.00 | 274.00 | 260.00 | 240000 | -2.71% |
| 02 Sep 2024 | 270.75 | 287.00 | 288.75 | 267.00 | 203000 | -5.76% |
| 30 Aug 2024 | 287.30 | 285.00 | 292.90 | 280.50 | 102000 | 1.84% |
| 29 Aug 2024 | 282.10 | 295.40 | 295.40 | 274.00 | 170000 | -3.97% |
| 28 Aug 2024 | 293.75 | 301.95 | 308.00 | 292.70 | 106000 | -1.43% |
| 27 Aug 2024 | 298.00 | 289.00 | 303.40 | 289.00 | 229000 | 3.96% |
| 26 Aug 2024 | 286.65 | 296.50 | 300.00 | 281.70 | 273000 | -2.99% |
| 23 Aug 2024 | 295.50 | 301.25 | 312.00 | 294.05 | 486000 | -1.83% |
| 22 Aug 2024 | 301.00 | 305.00 | 307.00 | 298.00 | 201000 | -0.58% |
| 21 Aug 2024 | 302.75 | 309.60 | 309.60 | 301.05 | 124000 | -2.43% |
| 20 Aug 2024 | 310.30 | 319.80 | 319.80 | 309.00 | 110000 | -1.90% |
| 19 Aug 2024 | 316.30 | 315.00 | 324.00 | 308.00 | 235000 | -0.16% |
| 16 Aug 2024 | 316.80 | 317.00 | 323.75 | 301.70 | 510000 | -0.06% |
| 14 Aug 2024 | 317.00 | 325.00 | 325.00 | 314.00 | 52000 | -1.38% |
| 13 Aug 2024 | 321.45 | 311.00 | 335.00 | 309.55 | 113000 | 3.36% |
| 12 Aug 2024 | 311.00 | 306.00 | 319.00 | 306.00 | 78000 | -0.13% |
| 09 Aug 2024 | 311.40 | 311.95 | 313.95 | 305.30 | 63000 | 1.88% |
| 08 Aug 2024 | 305.65 | 306.90 | 310.00 | 301.00 | 76000 | -0.02% |
| 07 Aug 2024 | 305.70 | 311.00 | 314.50 | 298.05 | 106000 | 0.74% |
| 06 Aug 2024 | 303.45 | 310.00 | 319.50 | 290.05 | 104000 | 2.05% |
| 05 Aug 2024 | 297.35 | 305.00 | 310.00 | 296.00 | 172000 | -6.21% |
| 02 Aug 2024 | 317.05 | 310.95 | 322.00 | 300.05 | 84000 | -0.14% |
| 01 Aug 2024 | 317.50 | 344.50 | 344.50 | 316.05 | 152000 | -5.76% |
| 31 Jul 2024 | 336.90 | 348.95 | 354.90 | 333.05 | 98000 | -2.36% |
| 30 Jul 2024 | 345.05 | 352.00 | 358.20 | 341.65 | 78000 | -1.51% |
| 29 Jul 2024 | 350.35 | 330.40 | 353.50 | 326.40 | 236000 | 7.70% |
| 26 Jul 2024 | 325.30 | 332.95 | 332.95 | 325.05 | 104000 | 1.66% |
| 25 Jul 2024 | 320.00 | 325.00 | 331.00 | 316.25 | 86000 | -3.00% |
| 24 Jul 2024 | 329.90 | 330.25 | 336.70 | 325.25 | 60000 | 0.27% |
| 23 Jul 2024 | 329.00 | 338.00 | 339.00 | 305.10 | 135000 | -0.99% |
| 22 Jul 2024 | 332.30 | 312.55 | 344.70 | 312.55 | 138000 | 1.76% |
| 19 Jul 2024 | 326.55 | 339.00 | 339.00 | 306.90 | 214000 | -4.21% |
| 18 Jul 2024 | 340.90 | 350.00 | 350.00 | 335.00 | 104000 | -1.55% |
| 16 Jul 2024 | 346.25 | 367.00 | 368.00 | 344.00 | 183000 | -4.13% |
| 15 Jul 2024 | 361.15 | 365.00 | 374.00 | 354.00 | 146000 | -1.01% |
| 12 Jul 2024 | 364.85 | 384.90 | 389.95 | 361.05 | 154000 | -4.45% |
| 11 Jul 2024 | 381.85 | 374.95 | 390.00 | 367.90 | 299000 | 3.88% |
| 10 Jul 2024 | 367.60 | 357.50 | 374.00 | 329.00 | 499000 | 2.91% |
| 09 Jul 2024 | 357.20 | 373.00 | 375.95 | 355.00 | 207000 | -4.72% |
| 08 Jul 2024 | 374.90 | 396.80 | 396.95 | 371.00 | 276000 | -4.57% |
| 05 Jul 2024 | 392.85 | 415.00 | 425.00 | 390.35 | 522000 | -2.83% |
| 04 Jul 2024 | 404.30 | 374.40 | 404.30 | 352.25 | 871000 | 10.00% |
| 03 Jul 2024 | 367.55 | 354.00 | 378.40 | 348.05 | 493000 | 4.76% |
| 02 Jul 2024 | 350.85 | 348.10 | 358.95 | 346.70 | 221000 | -1.58% |
| 01 Jul 2024 | 356.50 | 366.85 | 369.65 | 348.00 | 245000 | -1.52% |
| 28 Jun 2024 | 362.00 | 347.00 | 371.95 | 340.00 | 419000 | 3.61% |
| 27 Jun 2024 | 349.40 | 392.60 | 395.00 | 349.40 | 681000 | -9.99% |
| 26 Jun 2024 | 388.20 | 369.00 | 396.00 | 350.00 | 917000 | 6.62% |
| 25 Jun 2024 | 364.10 | 349.95 | 375.90 | 323.00 | 1657000 | 6.54% |
| 24 Jun 2024 | 341.75 | 285.00 | 343.35 | 285.00 | 1265000 | 19.43% |
| 21 Jun 2024 | 286.15 | 287.00 | 296.95 | 284.00 | 311000 | 1.60% |
| 20 Jun 2024 | 281.65 | 277.50 | 299.00 | 267.00 | 706000 | 2.62% |
| 19 Jun 2024 | 274.45 | 280.00 | 281.20 | 261.10 | 505000 | 1.01% |
| 18 Jun 2024 | 271.70 | 245.00 | 280.00 | 225.40 | 1834000 | 12.62% |
| 14 Jun 2024 | 241.25 | 247.50 | 250.50 | 238.00 | 285000 | -2.05% |
| 13 Jun 2024 | 246.30 | 244.00 | 248.45 | 241.00 | 182000 | 2.03% |
| 12 Jun 2024 | 241.40 | 230.00 | 245.00 | 229.00 | 183000 | 4.05% |
| 11 Jun 2024 | 232.00 | 245.00 | 245.00 | 227.70 | 162000 | -4.11% |
| 10 Jun 2024 | 241.95 | 245.00 | 248.00 | 231.00 | 251000 | 1.60% |
| 07 Jun 2024 | 238.15 | 218.90 | 239.90 | 218.90 | 223000 | 11.44% |
| 06 Jun 2024 | 213.70 | 217.40 | 224.90 | 207.00 | 250000 | -0.49% |
| 05 Jun 2024 | 214.75 | 208.00 | 220.00 | 201.10 | 146000 | 3.54% |
| 04 Jun 2024 | 207.40 | 228.00 | 228.00 | 190.00 | 245000 | -10.97% |
| 03 Jun 2024 | 232.95 | 241.85 | 241.85 | 218.90 | 206000 | 1.11% |
| 31 May 2024 | 230.40 | 244.00 | 244.00 | 229.00 | 144000 | -4.42% |
| 30 May 2024 | 241.05 | 238.85 | 242.55 | 233.10 | 170000 | 4.35% |
| 29 May 2024 | 231.00 | 221.00 | 231.05 | 221.00 | 282000 | 4.98% |
| 28 May 2024 | 220.05 | 230.10 | 235.00 | 218.50 | 298000 | -4.31% |
| 27 May 2024 | 229.95 | 243.10 | 252.00 | 229.70 | 467000 | -4.88% |
| 24 May 2024 | 241.75 | 241.00 | 263.95 | 239.50 | 1313000 | -4.11% |
| 23 May 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 107000 | -4.99% |
| 22 May 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 113000 | -4.99% |
