BIRET Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 333.03 | 330.46 | 335.00 | 326.66 | 2293615 | 0.78% |
| 17 Dec 2025 | 330.46 | 330.70 | 331.81 | 327.44 | 869934 | 0.17% |
| 16 Dec 2025 | 329.90 | 329.90 | 334.45 | 326.50 | 739611 | 0.36% |
| 15 Dec 2025 | 328.72 | 337.02 | 337.02 | 320.55 | 15085887 | -4.21% |
| 12 Dec 2025 | 343.15 | 333.95 | 350.95 | 328.59 | 5808294 | 2.96% |
| 11 Dec 2025 | 333.27 | 336.45 | 336.45 | 329.11 | 815171 | -0.67% |
| 10 Dec 2025 | 335.53 | 335.98 | 336.00 | 334.95 | 136191 | 0.17% |
| 09 Dec 2025 | 334.95 | 331.86 | 335.00 | 331.79 | 227568 | 0.93% |
| 08 Dec 2025 | 331.86 | 335.00 | 335.00 | 330.56 | 183303 | -0.86% |
| 05 Dec 2025 | 334.74 | 332.40 | 335.00 | 332.10 | 176279 | 1.06% |
| 04 Dec 2025 | 331.24 | 334.50 | 334.98 | 330.25 | 493693 | -0.82% |
| 03 Dec 2025 | 333.97 | 332.99 | 335.00 | 332.03 | 305842 | 0.58% |
| 02 Dec 2025 | 332.03 | 333.93 | 335.00 | 331.26 | 231638 | -0.29% |
| 01 Dec 2025 | 332.98 | 334.50 | 335.00 | 330.65 | 214571 | 0.15% |
| 28 Nov 2025 | 332.48 | 329.75 | 334.00 | 328.00 | 285791 | 0.80% |
| 27 Nov 2025 | 329.85 | 329.98 | 330.00 | 325.50 | 255038 | 0.13% |
| 26 Nov 2025 | 329.41 | 323.72 | 330.00 | 322.90 | 487930 | 1.76% |
| 25 Nov 2025 | 323.72 | 317.70 | 325.70 | 317.70 | 235960 | 2.41% |
| 24 Nov 2025 | 316.10 | 328.00 | 329.72 | 312.05 | 596218 | -3.38% |
| 21 Nov 2025 | 327.15 | 328.00 | 330.98 | 325.35 | 343937 | -0.67% |
| 20 Nov 2025 | 329.37 | 328.99 | 331.12 | 327.05 | 183177 | 0.41% |
| 19 Nov 2025 | 328.04 | 330.80 | 332.80 | 327.00 | 170522 | -0.59% |
| 18 Nov 2025 | 329.99 | 334.21 | 336.80 | 329.50 | 325576 | -1.87% |
| 17 Nov 2025 | 336.28 | 338.80 | 339.62 | 334.00 | 317372 | -0.51% |
| 14 Nov 2025 | 337.99 | 339.00 | 339.50 | 336.22 | 79168 | -0.12% |
| 13 Nov 2025 | 338.38 | 340.79 | 340.79 | 338.00 | 121578 | -0.15% |
| 12 Nov 2025 | 338.88 | 340.70 | 340.70 | 338.03 | 95886 | -0.21% |
| 11 Nov 2025 | 339.61 | 340.98 | 340.98 | 339.00 | 92444 | -0.01% |
| 10 Nov 2025 | 339.63 | 338.01 | 340.00 | 336.00 | 107096 | 0.27% |
| 07 Nov 2025 | 338.72 | 341.00 | 342.90 | 337.51 | 211224 | -1.49% |
| 06 Nov 2025 | 343.84 | 344.79 | 345.49 | 342.05 | 1005752 | 0.51% |
| 04 Nov 2025 | 342.09 | 343.75 | 347.74 | 341.82 | 153540 | -0.40% |
| 03 Nov 2025 | 343.48 | 344.94 | 344.94 | 341.03 | 140562 | 0.11% |
| 31 Oct 2025 | 343.11 | 344.99 | 344.99 | 342.50 | 70110 | -0.17% |
| 30 Oct 2025 | 343.70 | 342.99 | 345.50 | 342.04 | 91157 | 0.69% |
| 29 Oct 2025 | 341.36 | 345.44 | 345.50 | 339.52 | 181612 | -0.76% |
| 28 Oct 2025 | 343.99 | 344.62 | 345.43 | 340.50 | 134093 | -0.18% |
| 27 Oct 2025 | 344.62 | 344.00 | 346.70 | 342.02 | 133090 | 0.78% |
| 24 Oct 2025 | 341.96 | 342.23 | 345.99 | 340.80 | 173986 | 0.39% |
| 23 Oct 2025 | 340.63 | 353.60 | 355.38 | 336.11 | 216501 | -3.44% |
| 21 Oct 2025 | 352.75 | 350.80 | 353.52 | 349.85 | 21299 | 0.95% |
| 20 Oct 2025 | 349.42 | 345.80 | 349.70 | 342.85 | 49409 | 1.92% |
| 17 Oct 2025 | 342.85 | 343.98 | 344.12 | 341.90 | 50008 | -0.28% |
| 16 Oct 2025 | 343.82 | 342.70 | 347.35 | 340.86 | 127339 | 0.55% |
| 15 Oct 2025 | 341.94 | 344.89 | 344.89 | 338.50 | 79136 | 0.26% |
| 14 Oct 2025 | 341.05 | 344.30 | 344.30 | 340.10 | 122622 | -0.40% |
| 13 Oct 2025 | 342.43 | 347.00 | 348.98 | 339.74 | 143751 | -0.51% |
| 10 Oct 2025 | 344.18 | 345.70 | 347.40 | 342.06 | 113477 | -0.12% |
| 09 Oct 2025 | 344.59 | 345.65 | 347.98 | 343.05 | 119684 | -0.06% |
| 08 Oct 2025 | 344.78 | 348.99 | 349.49 | 344.05 | 82662 | -0.05% |
| 07 Oct 2025 | 344.96 | 344.00 | 349.49 | 343.27 | 223333 | -0.56% |
| 06 Oct 2025 | 346.92 | 349.74 | 349.99 | 343.05 | 104518 | -0.07% |
| 03 Oct 2025 | 347.17 | 349.40 | 350.90 | 345.90 | 124396 | -0.03% |
| 01 Oct 2025 | 347.26 | 344.00 | 350.00 | 343.13 | 127295 | 1.22% |
| 30 Sep 2025 | 343.06 | 347.99 | 348.98 | 342.00 | 172071 | -0.29% |
| 29 Sep 2025 | 344.06 | 343.00 | 349.70 | 340.99 | 563250 | 0.90% |
| 26 Sep 2025 | 340.99 | 332.80 | 349.80 | 330.03 | 841122 | 2.74% |
| 25 Sep 2025 | 331.90 | 331.48 | 334.00 | 330.00 | 232375 | 0.58% |
| 24 Sep 2025 | 329.99 | 330.60 | 332.50 | 329.11 | 145946 | 0.41% |
| 23 Sep 2025 | 328.63 | 332.25 | 332.25 | 327.01 | 73091 | -0.15% |
| 22 Sep 2025 | 329.13 | 326.18 | 333.97 | 326.18 | 127657 | 0.00% |
| 19 Sep 2025 | 329.12 | 328.13 | 331.47 | 327.00 | 407431 | 0.30% |
| 18 Sep 2025 | 328.13 | 329.70 | 333.70 | 326.55 | 119101 | -0.18% |
| 17 Sep 2025 | 328.72 | 335.35 | 335.35 | 324.11 | 322893 | -1.57% |
| 16 Sep 2025 | 333.95 | 330.10 | 338.00 | 330.10 | 332287 | 1.24% |
| 15 Sep 2025 | 329.87 | 321.30 | 343.00 | 321.00 | 223407 | 3.10% |
| 12 Sep 2025 | 319.96 | 320.90 | 321.60 | 319.51 | 402680 | -0.01% |
| 11 Sep 2025 | 319.98 | 321.39 | 321.50 | 319.00 | 433615 | 0.01% |
| 10 Sep 2025 | 319.96 | 319.89 | 321.50 | 318.00 | 359913 | 0.02% |
| 09 Sep 2025 | 319.89 | 318.90 | 321.00 | 318.01 | 135189 | 0.74% |
| 08 Sep 2025 | 317.53 | 321.40 | 321.88 | 315.00 | 279506 | -0.54% |
| 05 Sep 2025 | 319.27 | 321.80 | 321.98 | 318.00 | 115070 | -0.24% |
| 04 Sep 2025 | 320.05 | 319.80 | 321.33 | 318.18 | 75481 | 0.59% |
| 03 Sep 2025 | 318.18 | 318.88 | 323.98 | 317.00 | 161203 | 0.19% |
| 02 Sep 2025 | 317.59 | 318.99 | 320.95 | 317.04 | 571729 | -0.17% |
| 01 Sep 2025 | 318.12 | 320.40 | 320.40 | 316.52 | 70493 | -0.44% |
| 29 Aug 2025 | 319.51 | 317.00 | 320.99 | 316.47 | 175849 | 0.96% |
| 28 Aug 2025 | 316.47 | 319.95 | 319.95 | 315.05 | 120650 | -0.30% |
| 26 Aug 2025 | 317.41 | 316.02 | 321.90 | 315.50 | 1737984 | 0.44% |
| 25 Aug 2025 | 316.02 | 324.70 | 324.90 | 316.00 | 299118 | -2.14% |
| 22 Aug 2025 | 322.93 | 322.70 | 324.80 | 320.25 | 107468 | 0.42% |
| 21 Aug 2025 | 321.57 | 321.99 | 322.99 | 317.22 | 118968 | 0.10% |
| 20 Aug 2025 | 321.25 | 320.40 | 322.00 | 317.06 | 72668 | 0.59% |
| 19 Aug 2025 | 319.35 | 318.30 | 320.20 | 313.75 | 199066 | 0.69% |
| 18 Aug 2025 | 317.15 | 315.90 | 318.50 | 314.50 | 86916 | 0.94% |
| 14 Aug 2025 | 314.21 | 316.90 | 318.50 | 312.20 | 259867 | -0.64% |
| 13 Aug 2025 | 316.22 | 316.79 | 317.49 | 313.20 | 166032 | 0.71% |
| 12 Aug 2025 | 313.99 | 315.99 | 315.99 | 313.21 | 147014 | 0.17% |
| 11 Aug 2025 | 313.46 | 314.17 | 318.00 | 312.26 | 199092 | -0.15% |
| 08 Aug 2025 | 313.94 | 319.95 | 319.95 | 310.61 | 214213 | -1.69% |
| 07 Aug 2025 | 319.34 | 316.90 | 320.10 | 316.21 | 242939 | 0.53% |
| 06 Aug 2025 | 317.67 | 316.10 | 320.00 | 315.00 | 213461 | -0.29% |
| 05 Aug 2025 | 318.60 | 316.40 | 320.00 | 314.12 | 279489 | 0.89% |
| 04 Aug 2025 | 315.80 | 319.60 | 320.94 | 314.97 | 730686 | -0.69% |
| 01 Aug 2025 | 317.99 | 314.98 | 318.77 | 314.69 | 116342 | 1.05% |
| 31 Jul 2025 | 314.68 | 316.00 | 318.00 | 312.50 | 198499 | -0.65% |
| 30 Jul 2025 | 316.74 | 317.36 | 318.60 | 315.30 | 118823 | -0.02% |
| 29 Jul 2025 | 316.80 | 316.04 | 318.00 | 315.61 | 114456 | 0.24% |
| 28 Jul 2025 | 316.04 | 316.80 | 318.00 | 313.05 | 96834 | 0.34% |
| 25 Jul 2025 | 314.96 | 314.60 | 315.00 | 313.12 | 743417 | 0.07% |
| 24 Jul 2025 | 314.75 | 312.70 | 314.95 | 310.12 | 309453 | 0.96% |
| 23 Jul 2025 | 311.75 | 313.00 | 313.01 | 309.05 | 338687 | -0.04% |
| 22 Jul 2025 | 311.89 | 309.10 | 313.95 | 309.00 | 113825 | 0.76% |
| 21 Jul 2025 | 309.53 | 308.05 | 310.00 | 306.10 | 207279 | 0.47% |
| 18 Jul 2025 | 308.09 | 310.80 | 310.80 | 307.10 | 218784 | -0.54% |
| 17 Jul 2025 | 309.75 | 308.00 | 310.00 | 307.00 | 488673 | 0.83% |
| 16 Jul 2025 | 307.20 | 308.94 | 308.94 | 307.00 | 128630 | -0.31% |
| 15 Jul 2025 | 308.17 | 306.81 | 310.00 | 306.81 | 205122 | 0.25% |
| 14 Jul 2025 | 307.39 | 308.00 | 309.00 | 307.00 | 202565 | -0.53% |
| 11 Jul 2025 | 309.02 | 309.46 | 312.70 | 308.42 | 105581 | -0.14% |
| 10 Jul 2025 | 309.46 | 308.00 | 311.48 | 308.00 | 126714 | 0.24% |
| 09 Jul 2025 | 308.72 | 310.80 | 310.80 | 308.00 | 128845 | -0.08% |
| 08 Jul 2025 | 308.98 | 310.90 | 310.90 | 308.31 | 110225 | -0.33% |
| 07 Jul 2025 | 309.99 | 311.30 | 311.97 | 309.20 | 125188 | 0.10% |
| 04 Jul 2025 | 309.69 | 312.70 | 312.70 | 308.21 | 106543 | 0.06% |
| 03 Jul 2025 | 309.49 | 312.90 | 312.90 | 308.20 | 172363 | -0.62% |
| 02 Jul 2025 | 311.42 | 315.30 | 315.30 | 310.35 | 137220 | -0.51% |
| 01 Jul 2025 | 313.03 | 315.00 | 316.75 | 312.50 | 140799 | -0.60% |
| 30 Jun 2025 | 314.92 | 313.99 | 315.00 | 312.11 | 283010 | 0.90% |
| 27 Jun 2025 | 312.10 | 312.99 | 314.40 | 310.11 | 514225 | 0.37% |
| 26 Jun 2025 | 310.96 | 312.50 | 313.00 | 310.00 | 369138 | -0.13% |
| 25 Jun 2025 | 311.35 | 309.60 | 312.00 | 308.00 | 239127 | 0.24% |
| 24 Jun 2025 | 310.60 | 311.50 | 311.80 | 308.67 | 127609 | 0.51% |
| 23 Jun 2025 | 309.03 | 307.40 | 311.55 | 304.90 | 187304 | 0.69% |
| 20 Jun 2025 | 306.90 | 308.00 | 311.00 | 303.25 | 862265 | 0.00% |
| 19 Jun 2025 | 306.91 | 309.70 | 311.75 | 305.35 | 116790 | -0.10% |
| 18 Jun 2025 | 307.21 | 308.50 | 308.70 | 305.01 | 103570 | -0.22% |
| 17 Jun 2025 | 307.89 | 309.60 | 309.60 | 307.00 | 103755 | -0.36% |
| 16 Jun 2025 | 309.01 | 308.00 | 310.50 | 306.01 | 151385 | 0.66% |
| 13 Jun 2025 | 306.99 | 308.40 | 308.50 | 301.33 | 174253 | -0.20% |
| 12 Jun 2025 | 307.61 | 310.60 | 310.66 | 307.00 | 165282 | -0.33% |
| 11 Jun 2025 | 308.64 | 307.20 | 310.00 | 306.06 | 148646 | 0.84% |
| 10 Jun 2025 | 306.06 | 308.00 | 309.98 | 304.00 | 220303 | -0.43% |
| 09 Jun 2025 | 307.37 | 305.00 | 309.50 | 304.65 | 131186 | 0.95% |
| 06 Jun 2025 | 304.47 | 306.80 | 310.00 | 302.22 | 265551 | -0.21% |
| 05 Jun 2025 | 305.12 | 305.80 | 307.50 | 304.05 | 130675 | 0.04% |
| 04 Jun 2025 | 305.00 | 304.74 | 308.80 | 303.00 | 260489 | 0.09% |
| 03 Jun 2025 | 304.74 | 307.00 | 307.00 | 302.60 | 152680 | 0.23% |
| 02 Jun 2025 | 304.04 | 306.00 | 309.95 | 302.02 | 121845 | -0.62% |
| 30 May 2025 | 305.94 | 306.50 | 309.90 | 303.20 | 255779 | -0.02% |
| 29 May 2025 | 306.01 | 303.00 | 308.30 | 303.00 | 161509 | 0.99% |
| 28 May 2025 | 303.00 | 300.00 | 305.80 | 299.80 | 144718 | 1.06% |
| 27 May 2025 | 299.81 | 299.00 | 300.00 | 298.90 | 424090 | 0.32% |
| 26 May 2025 | 298.85 | 295.12 | 299.80 | 295.12 | 94925 | 0.61% |
| 23 May 2025 | 297.04 | 298.00 | 299.02 | 295.00 | 199720 | -0.63% |
| 22 May 2025 | 298.93 | 298.88 | 299.55 | 296.70 | 175955 | 0.32% |
| 21 May 2025 | 297.99 | 299.00 | 299.95 | 297.06 | 139093 | -0.01% |
| 20 May 2025 | 298.01 | 299.25 | 299.94 | 297.02 | 320793 | 0.00% |
| 19 May 2025 | 298.02 | 299.91 | 299.91 | 295.55 | 479049 | -0.09% |
| 16 May 2025 | 298.28 | 295.00 | 300.00 | 293.35 | 123406 | 0.92% |
| 15 May 2025 | 295.57 | 297.38 | 298.30 | 295.00 | 128298 | -0.04% |
| 14 May 2025 | 295.70 | 297.70 | 297.70 | 294.51 | 257928 | -0.07% |
| 13 May 2025 | 295.90 | 297.87 | 299.39 | 295.11 | 83569 | -0.66% |
| 12 May 2025 | 297.87 | 300.80 | 300.80 | 296.00 | 105113 | -0.21% |
| 09 May 2025 | 298.51 | 294.20 | 299.00 | 294.20 | 88102 | -0.40% |
| 08 May 2025 | 299.70 | 298.55 | 301.00 | 292.51 | 162836 | -0.10% |
| 07 May 2025 | 299.99 | 289.80 | 302.95 | 289.00 | 237305 | 3.25% |
| 06 May 2025 | 290.55 | 292.00 | 293.50 | 289.05 | 490576 | 0.17% |
| 05 May 2025 | 290.07 | 291.00 | 294.50 | 289.49 | 83467 | 0.00% |
| 02 May 2025 | 290.06 | 289.45 | 291.00 | 288.78 | 204195 | 0.21% |
| 30 Apr 2025 | 289.45 | 289.82 | 290.70 | 288.50 | 34860 | -0.13% |
| 29 Apr 2025 | 289.82 | 290.00 | 291.00 | 288.05 | 49616 | -0.09% |
| 28 Apr 2025 | 290.09 | 290.00 | 293.28 | 289.10 | 52485 | 0.03% |
| 25 Apr 2025 | 289.99 | 291.88 | 297.95 | 289.05 | 121792 | -0.33% |
| 24 Apr 2025 | 290.96 | 292.00 | 292.00 | 290.00 | 87976 | 0.05% |
| 23 Apr 2025 | 290.82 | 290.10 | 294.00 | 288.61 | 110918 | -0.31% |
| 22 Apr 2025 | 291.73 | 288.70 | 292.04 | 287.00 | 63896 | 1.28% |
| 21 Apr 2025 | 288.04 | 287.87 | 290.00 | 287.02 | 42547 | 0.07% |
| 17 Apr 2025 | 287.83 | 287.95 | 291.88 | 286.00 | 467119 | -0.40% |
| 16 Apr 2025 | 288.99 | 286.00 | 297.48 | 285.50 | 767441 | 0.96% |
| 15 Apr 2025 | 286.23 | 288.00 | 288.75 | 284.50 | 181063 | -0.63% |
| 11 Apr 2025 | 288.05 | 286.40 | 292.00 | 283.40 | 1177428 | 1.07% |
| 09 Apr 2025 | 285.01 | 284.20 | 287.33 | 284.05 | 53718 | -0.06% |
| 08 Apr 2025 | 285.18 | 289.50 | 291.00 | 284.00 | 1156015 | -1.13% |
| 07 Apr 2025 | 288.44 | 285.01 | 290.00 | 283.20 | 116864 | -0.30% |
| 04 Apr 2025 | 289.30 | 291.70 | 291.80 | 285.50 | 88797 | -0.19% |
| 03 Apr 2025 | 289.85 | 287.85 | 289.95 | 286.05 | 69689 | 1.04% |
| 02 Apr 2025 | 286.86 | 288.00 | 289.90 | 286.00 | 101505 | -0.72% |
| 01 Apr 2025 | 288.95 | 288.00 | 290.00 | 280.05 | 174598 | -0.23% |
| 28 Mar 2025 | 289.63 | 292.80 | 292.80 | 287.86 | 256885 | -0.11% |
| 27 Mar 2025 | 289.94 | 289.95 | 290.00 | 288.00 | 127185 | 0.03% |
| 26 Mar 2025 | 289.86 | 291.98 | 292.00 | 287.50 | 125551 | -0.73% |
| 25 Mar 2025 | 291.98 | 295.94 | 297.80 | 291.00 | 684674 | -0.95% |
| 24 Mar 2025 | 294.78 | 299.00 | 301.20 | 294.01 | 202879 | -3.73% |
| 21 Mar 2025 | 306.20 | 295.11 | 324.40 | 280.15 | 25021078 | 3.76% |
| 20 Mar 2025 | 295.11 | 296.90 | 297.98 | 293.25 | 367511 | -0.02% |
| 19 Mar 2025 | 295.17 | 293.00 | 299.00 | 291.06 | 499176 | 1.09% |
| 18 Mar 2025 | 291.98 | 293.02 | 296.90 | 283.05 | 1220415 | -0.35% |
| 17 Mar 2025 | 293.02 | 300.99 | 300.99 | 292.28 | 1111767 | -2.05% |
| 13 Mar 2025 | 299.14 | 288.25 | 300.99 | 288.25 | 483423 | 3.20% |
| 12 Mar 2025 | 289.87 | 291.90 | 293.83 | 289.50 | 253835 | -1.01% |
| 11 Mar 2025 | 292.84 | 295.80 | 296.88 | 291.90 | 71953 | -1.06% |
| 10 Mar 2025 | 295.97 | 300.00 | 301.88 | 292.66 | 102381 | -0.92% |
| 07 Mar 2025 | 298.73 | 297.60 | 299.50 | 293.33 | 695297 | 0.91% |
| 06 Mar 2025 | 296.05 | 297.80 | 299.50 | 294.50 | 481276 | 0.07% |
| 05 Mar 2025 | 295.83 | 291.07 | 298.90 | 288.00 | 171144 | 0.69% |
| 04 Mar 2025 | 293.79 | 290.95 | 294.80 | 288.10 | 66415 | 0.95% |
| 03 Mar 2025 | 291.03 | 299.17 | 299.88 | 289.00 | 120323 | -2.72% |
| 28 Feb 2025 | 299.17 | 291.80 | 304.35 | 287.00 | 483930 | 2.29% |
| 27 Feb 2025 | 292.48 | 293.00 | 294.00 | 286.35 | 214600 | 0.29% |
| 25 Feb 2025 | 291.64 | 293.90 | 294.45 | 290.00 | 2063644 | -0.84% |
| 24 Feb 2025 | 294.11 | 289.62 | 294.80 | 285.30 | 430593 | 1.55% |
| 21 Feb 2025 | 289.62 | 292.74 | 294.00 | 287.50 | 295450 | -0.47% |
| 20 Feb 2025 | 290.99 | 287.49 | 295.20 | 285.00 | 181094 | 1.72% |
| 19 Feb 2025 | 286.08 | 292.70 | 292.70 | 282.50 | 93409 | -1.31% |
| 18 Feb 2025 | 289.89 | 287.35 | 290.00 | 286.00 | 81985 | 1.36% |
| 17 Feb 2025 | 286.00 | 289.90 | 291.99 | 284.55 | 76600 | -0.86% |
| 14 Feb 2025 | 288.49 | 289.80 | 297.90 | 287.00 | 120809 | -0.02% |
| 13 Feb 2025 | 288.55 | 287.90 | 290.00 | 281.60 | 105889 | 0.79% |
| 12 Feb 2025 | 286.28 | 286.00 | 287.49 | 283.20 | 136110 | -0.03% |
| 11 Feb 2025 | 286.36 | 292.40 | 294.58 | 286.00 | 265839 | -1.53% |
| 10 Feb 2025 | 290.80 | 296.95 | 297.00 | 288.35 | 112429 | -2.10% |
| 07 Feb 2025 | 297.03 | 299.95 | 300.49 | 295.70 | 62796 | -0.54% |
| 06 Feb 2025 | 298.63 | 295.00 | 300.00 | 292.00 | 88527 | 1.29% |
| 05 Feb 2025 | 294.84 | 297.24 | 297.50 | 292.16 | 80600 | -1.38% |
| 04 Feb 2025 | 298.98 | 297.25 | 300.19 | 295.90 | 340254 | -0.42% |
| 03 Feb 2025 | 300.25 | 300.00 | 301.95 | 295.35 | 363267 | 0.74% |
| 01 Feb 2025 | 298.05 | 300.25 | 301.75 | 296.51 | 260773 | -0.03% |
| 31 Jan 2025 | 298.13 | 299.80 | 300.10 | 296.11 | 411477 | 0.81% |
| 30 Jan 2025 | 295.74 | 298.00 | 298.00 | 291.65 | 290015 | -0.21% |
| 29 Jan 2025 | 296.35 | 290.44 | 298.00 | 288.06 | 328353 | 1.98% |
| 28 Jan 2025 | 290.59 | 290.00 | 291.00 | 285.50 | 218057 | 0.17% |
| 27 Jan 2025 | 290.10 | 290.00 | 293.50 | 287.00 | 385165 | -1.03% |
| 24 Jan 2025 | 293.13 | 287.60 | 294.00 | 287.60 | 121866 | 0.59% |
| 23 Jan 2025 | 291.41 | 294.00 | 294.00 | 285.52 | 214306 | -0.20% |
| 22 Jan 2025 | 291.98 | 293.65 | 294.50 | 287.20 | 197247 | -0.68% |
| 21 Jan 2025 | 293.99 | 296.30 | 296.45 | 287.25 | 584127 | -0.18% |
| 20 Jan 2025 | 294.52 | 289.49 | 301.95 | 286.33 | 846399 | 1.74% |
| 17 Jan 2025 | 289.49 | 292.90 | 293.30 | 287.00 | 475617 | -0.31% |
| 16 Jan 2025 | 290.38 | 288.00 | 292.95 | 286.00 | 546142 | 0.88% |
| 15 Jan 2025 | 287.84 | 286.80 | 290.68 | 282.20 | 273968 | 0.48% |
| 14 Jan 2025 | 286.46 | 285.90 | 286.80 | 280.00 | 133368 | 0.75% |
| 13 Jan 2025 | 284.32 | 289.00 | 290.00 | 281.25 | 205210 | -1.60% |
| 10 Jan 2025 | 288.94 | 288.00 | 291.86 | 284.99 | 251508 | 0.15% |
| 09 Jan 2025 | 288.50 | 289.17 | 291.50 | 287.25 | 191358 | -0.23% |
| 08 Jan 2025 | 289.17 | 288.78 | 290.20 | 286.00 | 383934 | 0.14% |
| 07 Jan 2025 | 288.78 | 284.00 | 289.89 | 280.71 | 274877 | 1.56% |
| 06 Jan 2025 | 284.34 | 281.31 | 285.60 | 281.31 | 174893 | 1.08% |
| 03 Jan 2025 | 281.31 | 277.88 | 284.00 | 274.70 | 302199 | 1.56% |
| 02 Jan 2025 | 276.98 | 274.60 | 278.85 | 273.60 | 331664 | 1.30% |
| 01 Jan 2025 | 273.43 | 275.97 | 275.97 | 271.70 | 548603 | -0.47% |
| 31 Dec 2024 | 274.71 | 276.50 | 280.90 | 273.00 | 855027 | 0.06% |
| 30 Dec 2024 | 274.54 | 279.77 | 279.77 | 273.10 | 1063266 | -1.24% |
| 27 Dec 2024 | 278.00 | 277.98 | 280.00 | 275.00 | 362176 | 0.94% |
| 26 Dec 2024 | 275.41 | 286.80 | 286.80 | 274.85 | 368021 | -2.82% |
| 24 Dec 2024 | 283.41 | 274.90 | 290.00 | 270.87 | 890126 | 3.64% |
| 23 Dec 2024 | 273.45 | 275.10 | 285.90 | 271.11 | 315029 | -0.58% |
| 20 Dec 2024 | 275.04 | 277.40 | 277.40 | 271.05 | 213036 | -0.22% |
| 19 Dec 2024 | 275.66 | 275.00 | 278.78 | 274.25 | 322595 | -0.12% |
| 18 Dec 2024 | 275.98 | 276.64 | 279.00 | 275.40 | 673620 | -0.24% |
| 17 Dec 2024 | 276.64 | 279.00 | 279.50 | 275.00 | 314332 | -0.55% |
| 16 Dec 2024 | 278.18 | 283.00 | 283.00 | 277.97 | 489226 | -2.18% |
| 13 Dec 2024 | 284.38 | 283.50 | 286.00 | 281.04 | 67737 | -0.08% |
| 12 Dec 2024 | 284.62 | 277.80 | 286.90 | 277.50 | 200655 | 2.96% |
| 11 Dec 2024 | 276.43 | 287.00 | 287.20 | 274.90 | 423950 | -4.00% |
| 10 Dec 2024 | 287.95 | 293.00 | 293.00 | 285.76 | 76105 | -1.29% |
| 09 Dec 2024 | 291.70 | 287.80 | 293.00 | 284.10 | 191220 | 1.67% |
| 06 Dec 2024 | 286.90 | 281.01 | 287.00 | 281.01 | 103799 | 2.16% |
| 05 Dec 2024 | 280.84 | 283.00 | 286.00 | 276.90 | 330388 | -0.14% |
| 04 Dec 2024 | 281.23 | 283.93 | 287.00 | 277.90 | 744748 | -0.95% |
| 03 Dec 2024 | 283.93 | 288.91 | 289.60 | 282.26 | 84566 | -1.72% |
| 02 Dec 2024 | 288.91 | 289.06 | 289.80 | 287.01 | 83356 | -0.05% |
| 29 Nov 2024 | 289.06 | 286.20 | 290.80 | 286.20 | 167254 | 0.19% |
| 28 Nov 2024 | 288.52 | 288.85 | 290.30 | 285.80 | 276204 | 0.85% |
| 27 Nov 2024 | 286.10 | 291.99 | 292.00 | 284.00 | 147825 | -2.02% |
| 26 Nov 2024 | 291.99 | 295.80 | 295.80 | 289.32 | 294011 | -0.80% |
| 25 Nov 2024 | 294.34 | 274.49 | 297.00 | 274.20 | 2490726 | 7.49% |
| 22 Nov 2024 | 273.83 | 281.73 | 285.00 | 271.00 | 480450 | -2.06% |
| 21 Nov 2024 | 279.58 | 283.70 | 283.85 | 277.31 | 200042 | -1.10% |
| 19 Nov 2024 | 282.70 | 284.70 | 285.30 | 282.00 | 235249 | -0.70% |
| 18 Nov 2024 | 284.70 | 287.00 | 288.50 | 282.00 | 222933 | -0.80% |
| 14 Nov 2024 | 287.00 | 287.98 | 291.50 | 277.70 | 320029 | 1.04% |
| 13 Nov 2024 | 284.05 | 290.00 | 290.70 | 282.29 | 322018 | -2.28% |
| 12 Nov 2024 | 290.68 | 286.40 | 291.00 | 286.40 | 329655 | 1.23% |
| 11 Nov 2024 | 287.14 | 282.99 | 290.00 | 276.25 | 266877 | 1.39% |
| 08 Nov 2024 | 283.21 | 294.29 | 294.70 | 281.25 | 397964 | -3.68% |
| 07 Nov 2024 | 294.02 | 293.80 | 294.95 | 291.70 | 159904 | 0.62% |
| 06 Nov 2024 | 292.22 | 295.89 | 296.30 | 291.50 | 448332 | -0.91% |
| 05 Nov 2024 | 294.90 | 294.95 | 295.90 | 290.20 | 379613 | 0.36% |
| 04 Nov 2024 | 293.85 | 296.10 | 296.72 | 292.00 | 215841 | -0.97% |
| 01 Nov 2024 | 296.72 | 294.80 | 298.95 | 293.50 | 15388 | 1.35% |
| 31 Oct 2024 | 292.78 | 297.00 | 297.00 | 289.71 | 285221 | -1.41% |
| 30 Oct 2024 | 296.97 | 298.80 | 299.00 | 293.00 | 270043 | -0.32% |
| 29 Oct 2024 | 297.92 | 294.00 | 299.94 | 289.01 | 178383 | 2.07% |
| 28 Oct 2024 | 291.89 | 294.90 | 297.95 | 290.90 | 260303 | -0.12% |
| 25 Oct 2024 | 292.25 | 294.00 | 295.00 | 289.10 | 401718 | -0.51% |
| 24 Oct 2024 | 293.75 | 294.01 | 297.00 | 292.00 | 188927 | -0.73% |
| 23 Oct 2024 | 295.91 | 294.90 | 299.95 | 287.65 | 455084 | 0.89% |
| 22 Oct 2024 | 293.30 | 290.50 | 294.11 | 288.11 | 376190 | 0.11% |
| 21 Oct 2024 | 292.97 | 291.75 | 293.08 | 290.00 | 473958 | 0.42% |
| 18 Oct 2024 | 291.75 | 292.99 | 293.90 | 287.22 | 116294 | -0.33% |
| 17 Oct 2024 | 292.71 | 292.00 | 293.01 | 290.05 | 96848 | 0.22% |
| 16 Oct 2024 | 292.08 | 293.60 | 293.60 | 291.00 | 360622 | -0.30% |
| 15 Oct 2024 | 292.97 | 290.00 | 293.85 | 290.00 | 352683 | 0.30% |
| 14 Oct 2024 | 292.08 | 292.90 | 293.15 | 289.50 | 179160 | 0.03% |
| 11 Oct 2024 | 291.99 | 289.50 | 292.90 | 288.90 | 353990 | 0.89% |
| 10 Oct 2024 | 289.40 | 290.00 | 292.90 | 288.58 | 209822 | 0.17% |
| 09 Oct 2024 | 288.91 | 287.20 | 291.50 | 287.15 | 253961 | 0.03% |
| 08 Oct 2024 | 288.81 | 286.00 | 290.60 | 285.00 | 234579 | 1.09% |
| 07 Oct 2024 | 285.69 | 289.40 | 290.05 | 285.00 | 285610 | -0.40% |
| 04 Oct 2024 | 286.85 | 285.37 | 290.35 | 285.37 | 157316 | 0.52% |
| 03 Oct 2024 | 285.37 | 287.90 | 290.50 | 285.00 | 211786 | -0.53% |
| 01 Oct 2024 | 286.88 | 285.16 | 287.50 | 282.00 | 211782 | 0.60% |
| 30 Sep 2024 | 285.16 | 284.98 | 286.50 | 281.05 | 167483 | 0.42% |
| 27 Sep 2024 | 283.98 | 282.95 | 285.00 | 281.75 | 207830 | 0.41% |
| 26 Sep 2024 | 282.83 | 282.78 | 284.50 | 281.75 | 151297 | 0.02% |
| 25 Sep 2024 | 282.78 | 285.00 | 285.00 | 281.00 | 354616 | 0.45% |
| 24 Sep 2024 | 281.51 | 280.50 | 282.00 | 276.90 | 170539 | 0.05% |
| 23 Sep 2024 | 281.36 | 279.05 | 282.50 | 277.60 | 236086 | 0.09% |
| 20 Sep 2024 | 281.10 | 283.00 | 283.95 | 275.26 | 333669 | -0.67% |
| 19 Sep 2024 | 282.99 | 282.00 | 283.01 | 279.00 | 261525 | 0.65% |
| 18 Sep 2024 | 281.15 | 284.00 | 284.00 | 279.20 | 152583 | -0.95% |
| 17 Sep 2024 | 283.84 | 282.80 | 285.00 | 281.00 | 231099 | 0.99% |
| 16 Sep 2024 | 281.05 | 281.00 | 282.00 | 278.00 | 96216 | -0.29% |
| 13 Sep 2024 | 281.86 | 280.00 | 282.00 | 279.00 | 185641 | 0.77% |
| 12 Sep 2024 | 279.70 | 275.25 | 280.00 | 275.00 | 310567 | 1.96% |
| 11 Sep 2024 | 274.31 | 274.60 | 275.00 | 272.00 | 245347 | 0.34% |
| 10 Sep 2024 | 273.38 | 269.76 | 274.50 | 267.50 | 209542 | 1.34% |
| 09 Sep 2024 | 269.76 | 268.88 | 271.90 | 267.00 | 163237 | 0.65% |
| 06 Sep 2024 | 268.03 | 268.00 | 269.98 | 267.06 | 269455 | -0.40% |
| 05 Sep 2024 | 269.10 | 269.97 | 270.00 | 267.02 | 172570 | -0.34% |
| 04 Sep 2024 | 270.02 | 267.90 | 271.00 | 265.20 | 498105 | 1.55% |
| 03 Sep 2024 | 265.90 | 267.28 | 267.94 | 265.01 | 168076 | 0.13% |
| 02 Sep 2024 | 265.55 | 266.03 | 267.88 | 263.05 | 141768 | -0.23% |
| 30 Aug 2024 | 266.16 | 268.32 | 270.00 | 265.05 | 274583 | -0.49% |
| 29 Aug 2024 | 267.46 | 267.98 | 268.80 | 265.51 | 193704 | -0.19% |
| 28 Aug 2024 | 267.98 | 268.80 | 268.80 | 265.10 | 273672 | 0.06% |
| 27 Aug 2024 | 267.83 | 266.80 | 268.05 | 266.50 | 449349 | 0.38% |
| 26 Aug 2024 | 266.82 | 268.90 | 268.90 | 263.00 | 396400 | -0.41% |
| 23 Aug 2024 | 267.93 | 268.25 | 268.44 | 266.01 | 367592 | 0.54% |
| 22 Aug 2024 | 266.49 | 268.70 | 269.85 | 261.28 | 206253 | -0.30% |
| 21 Aug 2024 | 267.28 | 265.90 | 268.99 | 265.90 | 794149 | 0.52% |
| 20 Aug 2024 | 265.90 | 269.00 | 269.44 | 265.25 | 189630 | -0.78% |
| 19 Aug 2024 | 267.99 | 267.00 | 268.88 | 265.20 | 113795 | 0.09% |
| 16 Aug 2024 | 267.74 | 269.70 | 269.70 | 265.90 | 138656 | -0.55% |
| 14 Aug 2024 | 269.23 | 267.10 | 270.00 | 265.81 | 108391 | -0.27% |
| 13 Aug 2024 | 269.97 | 271.00 | 272.00 | 268.51 | 246755 | -0.01% |
| 12 Aug 2024 | 269.99 | 268.10 | 270.90 | 268.00 | 151493 | 0.13% |
| 09 Aug 2024 | 269.64 | 271.00 | 271.00 | 268.45 | 390438 | 0.21% |
| 08 Aug 2024 | 269.07 | 269.80 | 270.00 | 268.26 | 172604 | 0.04% |
| 07 Aug 2024 | 268.97 | 270.00 | 270.00 | 267.57 | 87049 | 0.28% |
| 06 Aug 2024 | 268.22 | 268.10 | 271.00 | 266.00 | 67043 | -0.32% |
| 05 Aug 2024 | 269.08 | 271.90 | 271.90 | 265.50 | 97622 | -0.87% |
| 02 Aug 2024 | 271.44 | 270.00 | 272.00 | 268.15 | 107053 | 0.55% |
| 01 Aug 2024 | 269.96 | 268.44 | 270.50 | 267.15 | 170081 | 0.57% |
| 31 Jul 2024 | 268.44 | 271.45 | 271.45 | 267.11 | 125626 | -0.44% |
| 30 Jul 2024 | 269.62 | 269.00 | 271.80 | 268.01 | 224753 | -0.09% |
| 29 Jul 2024 | 269.85 | 270.00 | 271.80 | 267.55 | 93707 | -0.06% |
| 26 Jul 2024 | 270.00 | 270.00 | 270.99 | 269.00 | 212846 | 0.03% |
| 25 Jul 2024 | 269.91 | 268.76 | 270.20 | 267.26 | 414602 | 0.90% |
| 24 Jul 2024 | 267.50 | 266.80 | 269.26 | 264.99 | 113689 | 1.52% |
| 23 Jul 2024 | 263.49 | 262.40 | 264.75 | 260.33 | 171521 | 0.42% |
| 22 Jul 2024 | 262.38 | 270.50 | 271.70 | 259.51 | 534583 | -2.85% |
| 19 Jul 2024 | 270.08 | 270.00 | 275.06 | 266.99 | 575603 | -0.21% |
| 18 Jul 2024 | 270.65 | 267.15 | 271.05 | 265.20 | 423649 | 1.32% |
| 16 Jul 2024 | 267.13 | 266.00 | 268.04 | 264.05 | 150753 | 0.10% |
| 15 Jul 2024 | 266.87 | 266.20 | 268.50 | 264.10 | 274481 | -0.21% |
| 12 Jul 2024 | 267.42 | 267.43 | 269.80 | 265.20 | 209548 | 0.33% |
| 11 Jul 2024 | 266.54 | 268.00 | 269.40 | 265.50 | 232432 | -0.28% |
| 10 Jul 2024 | 267.28 | 268.00 | 269.00 | 266.70 | 144813 | 0.10% |
| 09 Jul 2024 | 267.00 | 265.16 | 268.50 | 265.16 | 96093 | 0.06% |
| 08 Jul 2024 | 266.85 | 268.50 | 269.00 | 264.74 | 109079 | -0.29% |
| 05 Jul 2024 | 267.62 | 270.90 | 270.90 | 265.00 | 148543 | -0.42% |
| 04 Jul 2024 | 268.75 | 270.95 | 271.00 | 265.50 | 127409 | -0.27% |
| 03 Jul 2024 | 269.49 | 267.40 | 271.00 | 265.15 | 316261 | 1.28% |
| 02 Jul 2024 | 266.09 | 266.00 | 267.39 | 265.00 | 126745 | -0.50% |
| 01 Jul 2024 | 267.43 | 264.98 | 268.00 | 264.98 | 175946 | 0.91% |
| 28 Jun 2024 | 265.01 | 263.04 | 267.87 | 263.04 | 188156 | 0.75% |
| 27 Jun 2024 | 263.04 | 264.00 | 266.25 | 262.10 | 99690 | -0.28% |
| 26 Jun 2024 | 263.77 | 268.65 | 268.65 | 263.00 | 316848 | -1.00% |
| 25 Jun 2024 | 266.43 | 263.95 | 268.90 | 262.09 | 300117 | 1.27% |
| 24 Jun 2024 | 263.09 | 264.50 | 268.50 | 262.00 | 258398 | -1.40% |
| 21 Jun 2024 | 266.82 | 265.30 | 270.00 | 264.99 | 80841 | -0.22% |
| 20 Jun 2024 | 267.41 | 268.06 | 268.06 | 265.20 | 61362 | -0.24% |
| 19 Jun 2024 | 268.06 | 269.50 | 270.59 | 265.55 | 85266 | -0.08% |
| 18 Jun 2024 | 268.27 | 265.00 | 269.80 | 262.00 | 108049 | 0.92% |
| 14 Jun 2024 | 265.83 | 266.90 | 267.99 | 265.00 | 66965 | -0.40% |
| 13 Jun 2024 | 266.90 | 263.90 | 269.95 | 260.56 | 467632 | 2.03% |
| 12 Jun 2024 | 261.60 | 260.01 | 263.25 | 259.51 | 48059 | 0.52% |
| 11 Jun 2024 | 260.25 | 261.00 | 261.00 | 257.01 | 67810 | 0.65% |
| 10 Jun 2024 | 258.57 | 260.50 | 260.99 | 256.50 | 54055 | -0.20% |
| 07 Jun 2024 | 259.10 | 257.80 | 260.50 | 256.00 | 112953 | 0.04% |
| 06 Jun 2024 | 258.99 | 256.88 | 260.50 | 251.00 | 104899 | 1.87% |
| 05 Jun 2024 | 254.24 | 255.90 | 257.80 | 252.00 | 213242 | 0.23% |
| 04 Jun 2024 | 253.65 | 260.00 | 260.00 | 251.85 | 563783 | -2.34% |
| 03 Jun 2024 | 259.73 | 261.94 | 269.00 | 259.00 | 188265 | -0.23% |
| 31 May 2024 | 260.32 | 259.94 | 262.85 | 258.00 | 275282 | 0.15% |
| 30 May 2024 | 259.94 | 259.05 | 260.90 | 258.00 | 169554 | 0.36% |
| 29 May 2024 | 259.01 | 259.99 | 260.01 | 257.00 | 263069 | 0.01% |
| 28 May 2024 | 258.99 | 258.52 | 259.51 | 257.00 | 277790 | 0.18% |
| 27 May 2024 | 258.52 | 261.00 | 261.00 | 257.35 | 353022 | -0.87% |
| 24 May 2024 | 260.79 | 256.30 | 261.85 | 253.20 | 178003 | 0.82% |
| 23 May 2024 | 258.68 | 258.00 | 259.72 | 258.00 | 245898 | 0.12% |
| 22 May 2024 | 258.38 | 258.49 | 259.80 | 252.90 | 269301 | -0.04% |
| 21 May 2024 | 258.49 | 257.00 | 260.75 | 255.10 | 167403 | 0.53% |
| 18 May 2024 | 257.13 | 256.10 | 259.97 | 256.10 | 28198 | -0.23% |
| 17 May 2024 | 257.73 | 258.39 | 260.85 | 255.00 | 386900 | 0.02% |
| 16 May 2024 | 257.68 | 255.84 | 258.65 | 255.01 | 79616 | 0.72% |
| 15 May 2024 | 255.84 | 254.90 | 256.00 | 253.31 | 41532 | 0.74% |
| 14 May 2024 | 253.95 | 253.55 | 254.00 | 251.51 | 53503 | 0.38% |
| 13 May 2024 | 252.99 | 251.25 | 253.50 | 251.25 | 59778 | -0.12% |
| 10 May 2024 | 253.29 | 253.89 | 254.00 | 250.50 | 51914 | 0.20% |
| 09 May 2024 | 252.79 | 253.85 | 254.00 | 252.18 | 60516 | -0.05% |
| 08 May 2024 | 252.91 | 254.90 | 254.90 | 252.02 | 59032 | -0.15% |
| 07 May 2024 | 253.29 | 253.60 | 254.00 | 248.20 | 50016 | 0.94% |
| 06 May 2024 | 250.92 | 255.75 | 255.75 | 250.00 | 262068 | -1.40% |
| 03 May 2024 | 254.49 | 254.70 | 255.00 | 253.00 | 44012 | 0.78% |
| 02 May 2024 | 252.51 | 252.80 | 254.68 | 252.15 | 63021 | -0.11% |
| 30 Apr 2024 | 252.80 | 252.51 | 254.00 | 252.00 | 90747 | -0.06% |
| 29 Apr 2024 | 252.96 | 255.99 | 255.99 | 252.75 | 171144 | -0.59% |
| 26 Apr 2024 | 254.46 | 256.30 | 256.30 | 253.84 | 98493 | 0.17% |
| 25 Apr 2024 | 254.03 | 254.80 | 255.00 | 253.10 | 231210 | -0.10% |
| 24 Apr 2024 | 254.28 | 255.00 | 256.00 | 254.00 | 104064 | 0.09% |
| 23 Apr 2024 | 254.06 | 254.99 | 255.37 | 253.50 | 80656 | -0.34% |
| 22 Apr 2024 | 254.92 | 256.90 | 256.95 | 253.15 | 131520 | -0.07% |
| 19 Apr 2024 | 255.11 | 254.00 | 262.95 | 253.11 | 213496 | 0.12% |
| 18 Apr 2024 | 254.81 | 252.74 | 255.50 | 252.00 | 252973 | 0.82% |
| 16 Apr 2024 | 252.74 | 254.00 | 254.18 | 252.20 | 80658 | -0.74% |
| 15 Apr 2024 | 254.62 | 255.10 | 256.08 | 253.00 | 119112 | -0.57% |
| 12 Apr 2024 | 256.08 | 258.15 | 258.15 | 255.20 | 124581 | -0.80% |
| 10 Apr 2024 | 258.15 | 259.00 | 259.99 | 256.50 | 77708 | 0.12% |
| 09 Apr 2024 | 257.83 | 259.72 | 260.50 | 256.00 | 54948 | -0.43% |
| 08 Apr 2024 | 258.95 | 261.00 | 261.99 | 257.50 | 150895 | -0.78% |
| 05 Apr 2024 | 260.99 | 261.75 | 262.50 | 260.00 | 211232 | -0.38% |
| 04 Apr 2024 | 261.98 | 263.50 | 263.58 | 260.00 | 226620 | 0.00% |
| 03 Apr 2024 | 261.99 | 263.89 | 263.89 | 260.01 | 203706 | 0.01% |
| 02 Apr 2024 | 261.97 | 260.60 | 264.30 | 254.25 | 165789 | 0.77% |
| 01 Apr 2024 | 259.97 | 254.80 | 260.62 | 252.50 | 162186 | 2.07% |
| 28 Mar 2024 | 254.70 | 250.56 | 255.40 | 248.60 | 336849 | 1.65% |
| 27 Mar 2024 | 250.56 | 251.00 | 251.49 | 249.51 | 897724 | 0.30% |
| 26 Mar 2024 | 249.82 | 252.05 | 252.05 | 249.20 | 288117 | -0.90% |
| 22 Mar 2024 | 252.08 | 250.00 | 253.79 | 249.50 | 389948 | 0.10% |
| 21 Mar 2024 | 251.84 | 251.00 | 254.48 | 250.05 | 2468356 | 0.60% |
| 20 Mar 2024 | 250.34 | 250.50 | 251.25 | 247.00 | 1201887 | 0.09% |
| 19 Mar 2024 | 250.12 | 251.40 | 251.85 | 247.21 | 911156 | 0.67% |
| 18 Mar 2024 | 248.45 | 247.00 | 250.00 | 245.01 | 203864 | 1.30% |
| 15 Mar 2024 | 245.25 | 244.45 | 248.45 | 242.99 | 122923 | 0.57% |
| 14 Mar 2024 | 243.87 | 244.50 | 247.44 | 242.10 | 269280 | -0.13% |
| 13 Mar 2024 | 244.18 | 251.20 | 252.00 | 241.10 | 193263 | -2.54% |
| 12 Mar 2024 | 250.54 | 253.00 | 253.00 | 250.10 | 70741 | -0.49% |
| 11 Mar 2024 | 251.78 | 253.95 | 254.00 | 251.10 | 137012 | -0.02% |
| 07 Mar 2024 | 251.82 | 253.95 | 254.50 | 251.00 | 154005 | -0.27% |
| 06 Mar 2024 | 252.51 | 254.50 | 255.55 | 251.95 | 100317 | -0.34% |
| 05 Mar 2024 | 253.38 | 254.89 | 254.89 | 252.50 | 61241 | -0.27% |
| 04 Mar 2024 | 254.07 | 253.99 | 255.00 | 253.25 | 70397 | 0.26% |
| 02 Mar 2024 | 253.40 | 255.00 | 255.40 | 250.35 | 5975 | 0.10% |
| 01 Mar 2024 | 253.14 | 253.98 | 253.98 | 252.00 | 146956 | -0.04% |
| 29 Feb 2024 | 253.25 | 251.51 | 254.49 | 251.51 | 1263541 | 0.07% |
| 28 Feb 2024 | 253.07 | 252.00 | 255.40 | 251.54 | 137361 | 0.42% |
| 27 Feb 2024 | 252.01 | 253.59 | 254.00 | 251.51 | 78717 | -0.63% |
| 26 Feb 2024 | 253.60 | 252.00 | 254.49 | 252.00 | 79734 | 0.52% |
| 23 Feb 2024 | 252.29 | 253.40 | 253.88 | 252.00 | 43825 | 0.17% |
| 22 Feb 2024 | 251.85 | 252.00 | 252.81 | 251.60 | 40730 | -0.09% |
| 21 Feb 2024 | 252.07 | 254.00 | 254.00 | 250.00 | 343642 | -0.66% |
| 20 Feb 2024 | 253.75 | 253.53 | 254.50 | 251.25 | 88945 | -0.81% |
| 19 Feb 2024 | 255.82 | 257.40 | 257.40 | 255.22 | 74376 | 0.24% |
| 16 Feb 2024 | 255.22 | 255.85 | 256.45 | 252.54 | 148382 | 0.10% |
| 15 Feb 2024 | 254.97 | 252.55 | 255.50 | 252.55 | 78424 | -0.02% |
| 14 Feb 2024 | 255.01 | 255.40 | 255.50 | 250.00 | 129972 | 0.60% |
| 13 Feb 2024 | 253.50 | 253.80 | 255.49 | 250.18 | 432405 | 0.46% |
| 12 Feb 2024 | 252.34 | 250.10 | 253.98 | 250.01 | 195532 | -0.29% |
| 09 Feb 2024 | 253.08 | 252.58 | 254.40 | 252.00 | 190728 | 0.20% |
| 08 Feb 2024 | 252.58 | 254.00 | 254.00 | 250.05 | 58351 | -0.15% |
| 07 Feb 2024 | 252.97 | 253.50 | 254.44 | 252.00 | 94460 | 0.09% |
| 06 Feb 2024 | 252.73 | 246.00 | 252.89 | 246.00 | 284201 | 2.12% |
| 05 Feb 2024 | 247.48 | 250.05 | 254.80 | 246.62 | 2145739 | -1.61% |
| 02 Feb 2024 | 251.52 | 252.20 | 253.20 | 249.36 | 123550 | 0.10% |
| 01 Feb 2024 | 251.28 | 253.64 | 253.64 | 250.51 | 43793 | -0.93% |
| 31 Jan 2024 | 253.64 | 250.30 | 254.24 | 247.66 | 764030 | 2.43% |
| 30 Jan 2024 | 247.63 | 247.99 | 250.49 | 246.60 | 790446 | 0.23% |
| 29 Jan 2024 | 247.05 | 252.60 | 252.60 | 245.00 | 110176 | -1.21% |
| 25 Jan 2024 | 250.08 | 251.80 | 252.00 | 248.35 | 428553 | -0.28% |
| 24 Jan 2024 | 250.78 | 248.80 | 251.79 | 245.00 | 436424 | 2.25% |
| 23 Jan 2024 | 245.25 | 252.80 | 253.18 | 242.00 | 1268495 | -1.88% |
| 20 Jan 2024 | 249.96 | 251.80 | 252.00 | 248.10 | 74190 | -0.06% |
| 19 Jan 2024 | 250.11 | 250.55 | 253.79 | 249.84 | 164302 | -0.77% |
| 18 Jan 2024 | 252.05 | 253.00 | 255.00 | 249.80 | 612330 | -0.73% |
| 17 Jan 2024 | 253.90 | 251.10 | 254.90 | 249.51 | 414572 | 0.49% |
| 16 Jan 2024 | 252.67 | 251.80 | 253.49 | 251.10 | 877979 | 0.91% |
| 15 Jan 2024 | 250.38 | 251.95 | 253.90 | 249.00 | 139929 | -0.62% |
| 12 Jan 2024 | 251.95 | 249.99 | 253.90 | 249.01 | 236506 | 0.78% |
| 11 Jan 2024 | 249.99 | 246.03 | 250.85 | 246.03 | 462958 | 1.61% |
| 10 Jan 2024 | 246.03 | 244.60 | 246.89 | 244.00 | 114747 | 0.56% |
| 09 Jan 2024 | 244.66 | 246.37 | 246.37 | 244.00 | 50538 | -0.12% |
| 08 Jan 2024 | 244.96 | 247.00 | 247.00 | 244.05 | 72638 | -0.17% |
| 05 Jan 2024 | 245.38 | 245.00 | 246.00 | 241.01 | 117531 | 0.60% |
| 04 Jan 2024 | 243.92 | 243.34 | 244.34 | 242.00 | 67611 | 0.42% |
| 03 Jan 2024 | 242.91 | 243.25 | 243.25 | 241.09 | 68736 | 0.35% |
| 02 Jan 2024 | 242.06 | 239.60 | 243.35 | 238.55 | 130752 | 1.03% |
| 01 Jan 2024 | 239.60 | 234.40 | 239.80 | 234.00 | 96245 | 1.77% |
| 29 Dec 2023 | 235.43 | 237.40 | 238.00 | 232.10 | 1288464 | -0.28% |
| 28 Dec 2023 | 236.08 | 242.75 | 242.75 | 236.00 | 1068370 | -2.51% |
| 27 Dec 2023 | 242.15 | 242.31 | 245.07 | 242.00 | 162449 | -0.07% |
| 26 Dec 2023 | 242.31 | 242.22 | 244.01 | 241.36 | 189440 | 0.04% |
| 22 Dec 2023 | 242.22 | 247.80 | 249.48 | 241.14 | 378645 | -1.77% |
| 21 Dec 2023 | 246.59 | 247.05 | 249.85 | 243.00 | 188206 | -0.48% |
| 20 Dec 2023 | 247.79 | 249.95 | 251.64 | 247.05 | 318209 | -1.04% |
| 19 Dec 2023 | 250.40 | 253.69 | 253.69 | 250.00 | 557320 | -0.44% |
| 18 Dec 2023 | 251.50 | 252.05 | 253.90 | 248.00 | 924137 | 0.32% |
| 15 Dec 2023 | 250.71 | 248.55 | 256.00 | 248.10 | 329349 | -0.52% |
| 14 Dec 2023 | 252.02 | 254.80 | 255.50 | 248.15 | 1208771 | -0.36% |
| 13 Dec 2023 | 252.93 | 248.95 | 254.00 | 247.01 | 510900 | 2.12% |
| 12 Dec 2023 | 247.67 | 257.80 | 259.79 | 246.50 | 492019 | -3.59% |
| 11 Dec 2023 | 256.89 | 261.48 | 261.50 | 252.40 | 233558 | -1.76% |
| 08 Dec 2023 | 261.48 | 248.45 | 264.00 | 247.41 | 2472564 | 5.94% |
| 07 Dec 2023 | 246.83 | 239.00 | 250.79 | 238.09 | 1058927 | 4.36% |
| 06 Dec 2023 | 236.51 | 238.50 | 239.00 | 234.76 | 356526 | 0.07% |
| 05 Dec 2023 | 236.34 | 239.80 | 239.80 | 235.50 | 317415 | -1.03% |
| 04 Dec 2023 | 238.80 | 242.70 | 242.70 | 238.17 | 278820 | -0.80% |
| 01 Dec 2023 | 240.72 | 240.40 | 241.65 | 239.45 | 84117 | 0.54% |
| 30 Nov 2023 | 239.42 | 240.00 | 240.95 | 238.00 | 190675 | -0.08% |
| 29 Nov 2023 | 239.61 | 240.00 | 240.95 | 239.10 | 96523 | -0.31% |
| 28 Nov 2023 | 240.35 | 240.88 | 242.01 | 239.31 | 91224 | 0.50% |
| 24 Nov 2023 | 239.16 | 239.50 | 242.36 | 238.25 | 43526 | 0.49% |
| 23 Nov 2023 | 237.99 | 240.00 | 241.79 | 237.89 | 164014 | -0.83% |
| 22 Nov 2023 | 239.98 | 243.10 | 243.67 | 239.05 | 224942 | -1.57% |
| 21 Nov 2023 | 243.80 | 244.60 | 244.60 | 243.51 | 86045 | 0.07% |
| 20 Nov 2023 | 243.63 | 243.45 | 244.63 | 242.00 | 133261 | 0.08% |
| 17 Nov 2023 | 243.44 | 240.00 | 243.89 | 240.00 | 122185 | 1.76% |
| 16 Nov 2023 | 239.22 | 243.00 | 246.35 | 239.00 | 173183 | -1.58% |
| 15 Nov 2023 | 243.07 | 241.80 | 244.50 | 239.20 | 209563 | 0.53% |
| 13 Nov 2023 | 241.80 | 248.08 | 248.08 | 241.50 | 362063 | -2.75% |
| 12 Nov 2023 | 248.64 | 250.00 | 250.33 | 245.22 | 34818 | -0.10% |
| 10 Nov 2023 | 248.89 | 248.75 | 249.63 | 247.86 | 94265 | 0.42% |
| 09 Nov 2023 | 247.86 | 245.79 | 249.50 | 245.79 | 80690 | 0.84% |
| 08 Nov 2023 | 245.79 | 243.90 | 246.25 | 242.20 | 159831 | 1.55% |
| 07 Nov 2023 | 242.03 | 244.95 | 244.95 | 241.75 | 130629 | -1.19% |
| 06 Nov 2023 | 244.95 | 244.38 | 245.45 | 243.01 | 58718 | 1.07% |
| 03 Nov 2023 | 242.36 | 243.99 | 244.70 | 241.10 | 116184 | -0.21% |
| 02 Nov 2023 | 242.87 | 244.40 | 244.72 | 242.50 | 219547 | 0.65% |
| 01 Nov 2023 | 241.30 | 243.33 | 244.94 | 240.05 | 154390 | -0.83% |
| 31 Oct 2023 | 243.33 | 239.98 | 243.65 | 238.11 | 96938 | 1.84% |
| 30 Oct 2023 | 238.94 | 240.30 | 240.99 | 238.25 | 64680 | -0.58% |
| 27 Oct 2023 | 240.34 | 237.00 | 241.39 | 237.00 | 43672 | 1.21% |
| 26 Oct 2023 | 237.47 | 239.50 | 239.99 | 235.98 | 86783 | -0.46% |
| 25 Oct 2023 | 238.57 | 239.00 | 240.69 | 238.00 | 53061 | -0.18% |
| 23 Oct 2023 | 239.00 | 241.40 | 241.40 | 238.60 | 60484 | -0.37% |
| 20 Oct 2023 | 239.88 | 240.00 | 241.89 | 239.20 | 46420 | 0.09% |
| 19 Oct 2023 | 239.67 | 242.00 | 242.59 | 239.30 | 44347 | -0.89% |
| 18 Oct 2023 | 241.82 | 242.95 | 242.95 | 239.25 | 180044 | -0.47% |
| 17 Oct 2023 | 242.95 | 244.20 | 244.20 | 240.00 | 196966 | 0.60% |
| 16 Oct 2023 | 241.49 | 242.20 | 242.22 | 238.10 | 266991 | 0.24% |
| 13 Oct 2023 | 240.90 | 238.73 | 242.80 | 237.60 | 82312 | 1.06% |
| 12 Oct 2023 | 238.37 | 237.95 | 239.50 | 237.55 | 218602 | 0.09% |
| 11 Oct 2023 | 238.15 | 240.80 | 240.80 | 235.05 | 128484 | -0.56% |
| 10 Oct 2023 | 239.50 | 238.50 | 243.70 | 238.50 | 93305 | 0.23% |
| 09 Oct 2023 | 238.95 | 239.00 | 240.01 | 238.00 | 81137 | -0.04% |
| 06 Oct 2023 | 239.04 | 240.01 | 241.11 | 238.80 | 117139 | -0.28% |
| 05 Oct 2023 | 239.70 | 240.88 | 241.90 | 239.22 | 95709 | -0.03% |
| 04 Oct 2023 | 239.78 | 239.77 | 242.00 | 239.00 | 90913 | -0.10% |
| 03 Oct 2023 | 240.03 | 241.80 | 246.85 | 239.00 | 132411 | -0.37% |
| 29 Sep 2023 | 240.92 | 241.15 | 242.97 | 238.54 | 196367 | -0.08% |
| 28 Sep 2023 | 241.12 | 243.40 | 243.40 | 240.11 | 84896 | -0.13% |
| 27 Sep 2023 | 241.43 | 239.51 | 243.65 | 238.54 | 67628 | 0.25% |
| 26 Sep 2023 | 240.83 | 241.05 | 244.89 | 238.50 | 196286 | -0.09% |
| 25 Sep 2023 | 241.05 | 244.80 | 244.80 | 240.10 | 83454 | -1.05% |
| 22 Sep 2023 | 243.61 | 238.74 | 244.80 | 237.51 | 210351 | 2.66% |
| 21 Sep 2023 | 237.30 | 238.65 | 239.00 | 237.05 | 316721 | -0.56% |
| 20 Sep 2023 | 238.63 | 240.20 | 242.99 | 238.00 | 603835 | -2.36% |
| 18 Sep 2023 | 244.40 | 240.00 | 245.30 | 240.00 | 431018 | 2.26% |
| 15 Sep 2023 | 238.99 | 242.86 | 244.50 | 236.00 | 6431635 | -1.67% |
| 14 Sep 2023 | 243.05 | 245.40 | 245.40 | 243.00 | 219071 | -0.40% |
| 13 Sep 2023 | 244.02 | 245.80 | 246.40 | 243.01 | 530727 | -0.60% |
| 12 Sep 2023 | 245.50 | 247.49 | 247.49 | 244.10 | 124992 | -0.51% |
| 11 Sep 2023 | 246.76 | 246.80 | 247.77 | 245.00 | 91291 | 0.65% |
| 08 Sep 2023 | 245.17 | 246.00 | 248.00 | 243.89 | 240804 | -0.07% |
| 07 Sep 2023 | 245.35 | 247.00 | 248.00 | 244.51 | 131649 | -0.88% |
| 06 Sep 2023 | 247.52 | 247.94 | 249.20 | 247.05 | 62036 | -0.17% |
| 05 Sep 2023 | 247.94 | 246.80 | 250.49 | 246.00 | 294967 | 0.28% |
| 04 Sep 2023 | 247.25 | 247.00 | 248.87 | 246.60 | 170786 | -0.03% |
| 01 Sep 2023 | 247.32 | 247.95 | 249.00 | 247.00 | 156174 | -0.23% |
| 31 Aug 2023 | 247.90 | 249.70 | 249.70 | 247.00 | 494743 | 0.07% |
| 30 Aug 2023 | 247.72 | 249.78 | 250.00 | 247.00 | 210477 | -0.73% |
| 29 Aug 2023 | 249.55 | 248.89 | 250.85 | 247.60 | 255085 | 0.70% |
| 28 Aug 2023 | 247.82 | 248.69 | 250.20 | 247.00 | 213064 | 0.00% |
| 25 Aug 2023 | 247.81 | 248.00 | 248.49 | 247.26 | 323494 | -0.33% |
| 24 Aug 2023 | 248.62 | 248.00 | 249.90 | 247.00 | 111228 | 0.01% |
| 23 Aug 2023 | 248.60 | 248.95 | 250.39 | 248.00 | 183068 | -0.54% |
| 22 Aug 2023 | 249.95 | 245.50 | 250.85 | 245.50 | 489610 | 1.85% |
| 21 Aug 2023 | 245.42 | 258.99 | 258.99 | 244.10 | 1053843 | -4.70% |
| 18 Aug 2023 | 257.52 | 257.00 | 259.88 | 249.10 | 1048997 | 2.82% |
| 17 Aug 2023 | 250.45 | 250.31 | 251.40 | 250.11 | 254212 | 0.01% |
| 16 Aug 2023 | 250.43 | 250.80 | 251.44 | 248.05 | 1059997 | 0.68% |
| 14 Aug 2023 | 248.74 | 252.90 | 253.20 | 248.00 | 295982 | -0.54% |
| 11 Aug 2023 | 250.08 | 252.50 | 252.50 | 249.61 | 143429 | -0.45% |
| 10 Aug 2023 | 251.22 | 250.95 | 252.89 | 249.40 | 147802 | 0.33% |
| 09 Aug 2023 | 250.39 | 249.97 | 252.34 | 249.20 | 85057 | 0.17% |
| 08 Aug 2023 | 249.97 | 249.00 | 255.05 | 247.00 | 706322 | 0.62% |
| 07 Aug 2023 | 248.42 | 248.99 | 252.30 | 246.50 | 1308710 | 0.58% |
| 04 Aug 2023 | 246.99 | 252.55 | 252.75 | 245.20 | 913717 | -2.48% |
| 03 Aug 2023 | 253.28 | 260.95 | 260.95 | 250.10 | 2950270 | -3.37% |
| 02 Aug 2023 | 262.12 | 262.55 | 263.54 | 260.70 | 157490 | -0.30% |
| 01 Aug 2023 | 262.92 | 264.00 | 264.00 | 261.90 | 108472 | -0.45% |
| 31 Jul 2023 | 264.12 | 266.00 | 266.00 | 263.71 | 468163 | 0.00% |
| 28 Jul 2023 | 264.11 | 265.10 | 265.10 | 262.50 | 62712 | 0.33% |
| 27 Jul 2023 | 263.25 | 266.00 | 266.00 | 260.25 | 71956 | -0.72% |
| 26 Jul 2023 | 265.15 | 266.99 | 266.99 | 264.01 | 92252 | 0.27% |
| 25 Jul 2023 | 264.44 | 266.69 | 266.69 | 263.00 | 89282 | -0.20% |
| 24 Jul 2023 | 264.98 | 264.99 | 265.94 | 263.54 | 85582 | 0.00% |
| 21 Jul 2023 | 264.99 | 264.60 | 265.50 | 262.38 | 54077 | 0.29% |
| 20 Jul 2023 | 264.22 | 266.99 | 266.99 | 258.00 | 98349 | -0.68% |
| 19 Jul 2023 | 266.04 | 267.50 | 270.00 | 265.35 | 83583 | -1.16% |
| 18 Jul 2023 | 269.17 | 267.99 | 270.24 | 265.54 | 87977 | 0.81% |
| 17 Jul 2023 | 267.01 | 265.00 | 267.54 | 263.21 | 150128 | 0.89% |
| 14 Jul 2023 | 264.66 | 265.99 | 265.99 | 263.80 | 57279 | 0.02% |
| 13 Jul 2023 | 264.60 | 267.19 | 267.19 | 264.15 | 49990 | -0.25% |
| 12 Jul 2023 | 265.25 | 267.35 | 268.98 | 264.81 | 64950 | -0.67% |
| 11 Jul 2023 | 267.03 | 271.00 | 271.00 | 266.60 | 52665 | -1.02% |
| 10 Jul 2023 | 269.79 | 270.03 | 271.36 | 268.11 | 46425 | -0.09% |
| 07 Jul 2023 | 270.03 | 270.04 | 271.35 | 267.54 | 93943 | 0.00% |
| 06 Jul 2023 | 270.04 | 271.00 | 271.00 | 265.54 | 45802 | 0.64% |
| 05 Jul 2023 | 268.32 | 268.80 | 268.80 | 265.00 | 230995 | 0.63% |
| 04 Jul 2023 | 266.63 | 265.80 | 268.00 | 263.10 | 23948 | -0.02% |
| 03 Jul 2023 | 266.68 | 270.70 | 270.70 | 263.25 | 41730 | -0.22% |
| 30 Jun 2023 | 267.28 | 263.70 | 272.00 | 261.55 | 117233 | 2.04% |
| 28 Jun 2023 | 261.93 | 264.90 | 264.90 | 260.99 | 65105 | -0.46% |
| 27 Jun 2023 | 263.13 | 264.98 | 265.99 | 262.00 | 89640 | -0.13% |
| 26 Jun 2023 | 263.48 | 264.20 | 267.00 | 262.56 | 21122 | 0.11% |
| 23 Jun 2023 | 263.18 | 264.90 | 264.90 | 261.90 | 31391 | -0.26% |
| 22 Jun 2023 | 263.87 | 261.95 | 264.54 | 261.90 | 220332 | 0.72% |
| 21 Jun 2023 | 261.98 | 263.52 | 263.95 | 260.30 | 86897 | -0.58% |
| 20 Jun 2023 | 263.52 | 264.80 | 266.72 | 262.49 | 47337 | 0.07% |
| 19 Jun 2023 | 263.33 | 268.70 | 268.70 | 263.00 | 174440 | -1.19% |
| 16 Jun 2023 | 266.51 | 269.99 | 269.99 | 265.23 | 173185 | -0.04% |
| 15 Jun 2023 | 266.62 | 269.00 | 269.90 | 266.00 | 60783 | -0.48% |
| 14 Jun 2023 | 267.91 | 268.97 | 269.95 | 266.50 | 62179 | -0.39% |
| 13 Jun 2023 | 268.97 | 270.20 | 271.30 | 268.00 | 47848 | -0.39% |
| 12 Jun 2023 | 270.03 | 270.00 | 270.89 | 268.40 | 41376 | 0.58% |
| 09 Jun 2023 | 268.48 | 269.00 | 271.49 | 268.00 | 47709 | -0.20% |
| 08 Jun 2023 | 269.01 | 270.10 | 271.95 | 268.75 | 63936 | -0.71% |
| 07 Jun 2023 | 270.94 | 274.69 | 274.69 | 269.50 | 99173 | -0.58% |
| 06 Jun 2023 | 272.53 | 270.10 | 272.90 | 270.10 | 23586 | 0.32% |
| 05 Jun 2023 | 271.67 | 274.21 | 274.21 | 269.50 | 55877 | -0.09% |
| 02 Jun 2023 | 271.92 | 274.69 | 274.69 | 271.00 | 143346 | -0.49% |
| 01 Jun 2023 | 273.25 | 275.00 | 275.00 | 272.10 | 18754 | -0.62% |
| 31 May 2023 | 274.96 | 271.90 | 275.00 | 270.00 | 48221 | 1.46% |
| 30 May 2023 | 271.01 | 271.50 | 272.10 | 269.54 | 25676 | 0.49% |
| 29 May 2023 | 269.69 | 273.00 | 273.60 | 268.82 | 25333 | -0.42% |
| 26 May 2023 | 270.83 | 273.98 | 273.98 | 270.00 | 28768 | -1.45% |
| 25 May 2023 | 274.81 | 275.00 | 275.00 | 273.57 | 84563 | 0.35% |
| 24 May 2023 | 273.84 | 275.00 | 275.00 | 273.05 | 36199 | -0.42% |
| 23 May 2023 | 274.99 | 275.00 | 275.00 | 274.00 | 37772 | 0.00% |
| 22 May 2023 | 274.99 | 274.90 | 275.00 | 273.51 | 33795 | 0.76% |
| 19 May 2023 | 272.91 | 273.80 | 274.95 | 271.10 | 26351 | -0.04% |
| 18 May 2023 | 273.03 | 275.50 | 278.70 | 271.11 | 40979 | -0.32% |
| 17 May 2023 | 273.92 | 270.00 | 274.45 | 269.00 | 41676 | 2.17% |
| 16 May 2023 | 268.10 | 271.70 | 274.40 | 266.20 | 66729 | -0.97% |
| 15 May 2023 | 270.73 | 270.00 | 273.08 | 270.00 | 68343 | 0.24% |
| 12 May 2023 | 270.08 | 272.90 | 272.90 | 269.90 | 45836 | -0.37% |
| 11 May 2023 | 271.09 | 274.50 | 274.99 | 270.50 | 56051 | -0.66% |
| 10 May 2023 | 272.89 | 274.80 | 274.80 | 270.95 | 150146 | 0.31% |
| 09 May 2023 | 272.04 | 275.90 | 276.00 | 271.50 | 32277 | -0.81% |
| 08 May 2023 | 274.26 | 273.69 | 277.18 | 273.50 | 94805 | 0.21% |
| 05 May 2023 | 273.69 | 275.00 | 275.00 | 273.19 | 21005 | -0.13% |
| 04 May 2023 | 274.04 | 276.22 | 276.22 | 273.76 | 103850 | -0.02% |
| 03 May 2023 | 274.09 | 277.99 | 277.99 | 273.81 | 48338 | -0.48% |
| 02 May 2023 | 275.40 | 277.97 | 279.95 | 273.75 | 77875 | -0.21% |
| 28 Apr 2023 | 275.99 | 278.00 | 278.00 | 274.00 | 127567 | 0.44% |
| 27 Apr 2023 | 274.79 | 275.99 | 275.99 | 273.10 | 33199 | -0.09% |
| 26 Apr 2023 | 275.05 | 276.15 | 277.80 | 274.00 | 40585 | -0.28% |
| 25 Apr 2023 | 275.82 | 278.00 | 278.00 | 275.00 | 28769 | -0.42% |
| 24 Apr 2023 | 276.97 | 277.10 | 279.00 | 276.00 | 27332 | -0.11% |
| 21 Apr 2023 | 277.27 | 279.95 | 282.00 | 276.00 | 44024 | -0.79% |
| 20 Apr 2023 | 279.48 | 280.00 | 280.00 | 275.52 | 55603 | 0.28% |
| 19 Apr 2023 | 278.69 | 278.95 | 280.00 | 276.25 | 13962 | 0.45% |
| 18 Apr 2023 | 277.45 | 271.55 | 279.70 | 271.12 | 217400 | 0.90% |
| 17 Apr 2023 | 274.98 | 275.10 | 279.90 | 273.10 | 46467 | -0.34% |
| 13 Apr 2023 | 275.91 | 279.80 | 279.80 | 273.50 | 21155 | -0.48% |
| 12 Apr 2023 | 277.23 | 275.95 | 278.50 | 271.00 | 20555 | 1.65% |
| 11 Apr 2023 | 272.72 | 278.50 | 279.00 | 271.50 | 38958 | -1.36% |
| 10 Apr 2023 | 276.49 | 280.00 | 281.10 | 274.50 | 25581 | -0.43% |
| 06 Apr 2023 | 277.68 | 281.00 | 281.00 | 277.00 | 19838 | -0.55% |
| 05 Apr 2023 | 279.22 | 278.80 | 281.35 | 274.50 | 121842 | 0.08% |
| 03 Apr 2023 | 279.00 | 281.35 | 281.35 | 276.00 | 139005 | -0.30% |
| 31 Mar 2023 | 279.83 | 280.85 | 281.00 | 272.30 | 135278 | 0.13% |
| 29 Mar 2023 | 279.48 | 269.35 | 282.90 | 258.05 | 240722 | 3.94% |
| 28 Mar 2023 | 268.88 | 270.00 | 272.35 | 256.15 | 528193 | 0.58% |
| 27 Mar 2023 | 267.34 | 274.90 | 279.80 | 263.00 | 538570 | -2.75% |
| 24 Mar 2023 | 274.90 | 265.00 | 276.00 | 264.01 | 169778 | 4.52% |
| 23 Mar 2023 | 263.01 | 265.00 | 268.50 | 259.00 | 55421 | 0.09% |
| 22 Mar 2023 | 262.78 | 272.00 | 272.00 | 259.01 | 44614 | 0.55% |
| 21 Mar 2023 | 261.33 | 260.00 | 263.70 | 259.00 | 42719 | 0.23% |
| 20 Mar 2023 | 260.74 | 262.00 | 269.00 | 259.00 | 168612 | -0.48% |
| 17 Mar 2023 | 261.99 | 263.99 | 264.80 | 257.09 | 79119 | -0.11% |
| 16 Mar 2023 | 262.28 | 253.76 | 264.00 | 253.00 | 235865 | 3.15% |
| 15 Mar 2023 | 254.26 | 255.18 | 259.00 | 251.00 | 186149 | -0.36% |
| 14 Mar 2023 | 255.18 | 261.77 | 261.77 | 252.10 | 155518 | -1.86% |
| 13 Mar 2023 | 260.01 | 266.00 | 266.00 | 259.85 | 160416 | -1.60% |
| 10 Mar 2023 | 264.24 | 262.40 | 268.27 | 262.40 | 72068 | -0.81% |
| 09 Mar 2023 | 266.41 | 269.00 | 269.00 | 262.31 | 128627 | -0.21% |
| 08 Mar 2023 | 266.97 | 269.80 | 269.80 | 266.00 | 139482 | -0.42% |
| 06 Mar 2023 | 268.10 | 268.25 | 269.00 | 266.50 | 173876 | 1.32% |
| 03 Mar 2023 | 264.62 | 263.30 | 266.72 | 263.30 | 50862 | 0.91% |
| 02 Mar 2023 | 262.23 | 271.70 | 271.70 | 260.10 | 333284 | -2.58% |
| 01 Mar 2023 | 269.18 | 266.50 | 270.15 | 263.26 | 106049 | 1.04% |
| 28 Feb 2023 | 266.40 | 271.50 | 271.90 | 265.00 | 88092 | -0.98% |
| 27 Feb 2023 | 269.04 | 274.40 | 274.40 | 268.10 | 32646 | -0.60% |
| 24 Feb 2023 | 270.67 | 273.80 | 273.80 | 269.60 | 49635 | -0.40% |
| 23 Feb 2023 | 271.77 | 275.70 | 275.70 | 270.80 | 240228 | -0.72% |
| 22 Feb 2023 | 273.75 | 272.00 | 275.55 | 269.30 | 63831 | 0.61% |
| 21 Feb 2023 | 272.10 | 274.00 | 276.00 | 267.00 | 110192 | -0.64% |
| 20 Feb 2023 | 273.86 | 276.10 | 281.98 | 273.10 | 83959 | -1.13% |
| 17 Feb 2023 | 276.99 | 278.95 | 281.00 | 276.55 | 16640 | -0.93% |
| 16 Feb 2023 | 279.58 | 284.00 | 284.00 | 277.50 | 40424 | -0.95% |
| 15 Feb 2023 | 282.27 | 277.70 | 286.90 | 273.00 | 57366 | 2.12% |
| 14 Feb 2023 | 276.42 | 273.90 | 279.50 | 273.30 | 55552 | 1.13% |
| 13 Feb 2023 | 273.33 | 274.40 | 276.83 | 271.35 | 33178 | 0.40% |
| 10 Feb 2023 | 272.23 | 273.50 | 273.70 | 271.10 | 88145 | 0.17% |
| 09 Feb 2023 | 271.77 | 275.00 | 279.00 | 271.00 | 79766 | -0.33% |
| 08 Feb 2023 | 272.67 | 273.00 | 273.50 | 270.99 | 69890 | 0.39% |
| 07 Feb 2023 | 271.62 | 276.79 | 276.79 | 271.00 | 117215 | -0.55% |
| 06 Feb 2023 | 273.11 | 277.75 | 278.99 | 271.00 | 116649 | -1.67% |
| 03 Feb 2023 | 277.75 | 279.00 | 279.00 | 274.51 | 108465 | -0.26% |
| 02 Feb 2023 | 278.48 | 284.14 | 288.37 | 275.50 | 250167 | -2.55% |
| 01 Feb 2023 | 285.76 | 289.84 | 292.60 | 284.80 | 108092 | -2.10% |
| 31 Jan 2023 | 291.90 | 290.98 | 296.00 | 287.00 | 119003 | 1.53% |
| 30 Jan 2023 | 287.49 | 290.50 | 290.50 | 287.00 | 36887 | -0.16% |
| 27 Jan 2023 | 287.95 | 290.80 | 292.38 | 287.23 | 41543 | -0.30% |
| 25 Jan 2023 | 288.83 | 288.60 | 292.70 | 288.18 | 101346 | 0.15% |
| 24 Jan 2023 | 288.40 | 290.00 | 291.00 | 287.30 | 124321 | -0.45% |
| 23 Jan 2023 | 289.70 | 290.00 | 290.99 | 289.00 | 25685 | -0.08% |
| 20 Jan 2023 | 289.93 | 291.70 | 291.70 | 288.75 | 42214 | 0.11% |
| 19 Jan 2023 | 289.61 | 291.68 | 291.80 | 288.75 | 49353 | -0.71% |
| 18 Jan 2023 | 291.67 | 298.89 | 298.89 | 291.00 | 41193 | -1.76% |
| 17 Jan 2023 | 296.90 | 299.99 | 302.78 | 296.10 | 53419 | -0.82% |
| 16 Jan 2023 | 299.36 | 298.80 | 300.00 | 296.50 | 18959 | 0.22% |
| 13 Jan 2023 | 298.71 | 300.80 | 300.80 | 295.89 | 41793 | -0.12% |
| 12 Jan 2023 | 299.07 | 297.95 | 299.95 | 296.04 | 47401 | 1.02% |
| 11 Jan 2023 | 296.04 | 295.99 | 297.99 | 292.62 | 28430 | 0.29% |
| 10 Jan 2023 | 295.19 | 294.19 | 296.79 | 294.00 | 37533 | 0.34% |
| 09 Jan 2023 | 294.19 | 295.50 | 297.00 | 292.50 | 20669 | -0.16% |
| 06 Jan 2023 | 294.65 | 298.20 | 303.30 | 294.00 | 54194 | -0.45% |
| 05 Jan 2023 | 295.97 | 293.30 | 297.00 | 289.63 | 35869 | 1.31% |
| 04 Jan 2023 | 292.13 | 293.80 | 294.70 | 289.60 | 25704 | -0.01% |
| 03 Jan 2023 | 292.16 | 294.79 | 297.85 | 290.66 | 32474 | -0.72% |
| 02 Jan 2023 | 294.29 | 289.30 | 294.80 | 288.22 | 51688 | 2.15% |
| 30 Dec 2022 | 288.09 | 286.00 | 288.79 | 283.95 | 50142 | 1.44% |
| 29 Dec 2022 | 284.01 | 283.45 | 286.50 | 280.03 | 173711 | 0.09% |
| 28 Dec 2022 | 283.75 | 284.88 | 284.88 | 278.13 | 371254 | 0.05% |
| 27 Dec 2022 | 283.62 | 286.00 | 286.60 | 280.50 | 91413 | -0.47% |
| 26 Dec 2022 | 284.96 | 285.87 | 287.93 | 282.80 | 135574 | 0.28% |
| 23 Dec 2022 | 284.17 | 288.50 | 288.50 | 283.80 | 104791 | -1.06% |
| 22 Dec 2022 | 287.22 | 288.85 | 289.89 | 286.32 | 78160 | -0.56% |
| 21 Dec 2022 | 288.85 | 290.00 | 290.79 | 287.99 | 117961 | -0.11% |
| 20 Dec 2022 | 289.18 | 289.85 | 291.80 | 288.95 | 55468 | -0.10% |
| 19 Dec 2022 | 289.48 | 291.39 | 291.39 | 287.70 | 89549 | 0.17% |
| 16 Dec 2022 | 288.99 | 289.25 | 291.35 | 288.50 | 466857 | -0.10% |
| 15 Dec 2022 | 289.28 | 291.79 | 291.79 | 288.15 | 26118 | -0.12% |
| 14 Dec 2022 | 289.62 | 292.16 | 293.74 | 288.76 | 140024 | -0.87% |
| 13 Dec 2022 | 292.16 | 292.50 | 294.49 | 290.60 | 111797 | 0.01% |
| 12 Dec 2022 | 292.14 | 290.41 | 293.53 | 290.00 | 48483 | 1.00% |
| 09 Dec 2022 | 289.26 | 289.80 | 290.00 | 288.51 | 49012 | -0.11% |
| 08 Dec 2022 | 289.57 | 290.00 | 290.00 | 280.00 | 95177 | -0.01% |
| 07 Dec 2022 | 289.61 | 289.50 | 291.27 | 288.00 | 82185 | 0.20% |
| 06 Dec 2022 | 289.02 | 290.00 | 290.72 | 287.20 | 45536 | 0.02% |
| 05 Dec 2022 | 288.96 | 288.95 | 289.95 | 287.35 | 46919 | 0.06% |
| 02 Dec 2022 | 288.80 | 290.45 | 290.50 | 288.00 | 123564 | -0.29% |
| 01 Dec 2022 | 289.65 | 291.39 | 292.60 | 289.50 | 81602 | -0.60% |
| 30 Nov 2022 | 291.39 | 291.75 | 295.00 | 289.24 | 333375 | 0.48% |
| 29 Nov 2022 | 289.99 | 290.00 | 292.50 | 289.24 | 183285 | 0.08% |
| 28 Nov 2022 | 289.77 | 289.69 | 290.00 | 287.51 | 60711 | 0.09% |
| 25 Nov 2022 | 289.51 | 290.00 | 290.99 | 288.00 | 193343 | -0.16% |
| 24 Nov 2022 | 289.98 | 292.00 | 292.25 | 288.00 | 82112 | 0.00% |
| 23 Nov 2022 | 289.99 | 292.39 | 293.50 | 288.84 | 313583 | -0.82% |
| 22 Nov 2022 | 292.39 | 292.99 | 293.25 | 291.09 | 62619 | 0.13% |
| 21 Nov 2022 | 292.00 | 292.25 | 294.00 | 291.00 | 57569 | -0.52% |
| 18 Nov 2022 | 293.52 | 296.00 | 296.00 | 292.00 | 51658 | -0.42% |
| 17 Nov 2022 | 294.77 | 297.90 | 297.90 | 294.00 | 112584 | 0.00% |
| 16 Nov 2022 | 294.78 | 295.10 | 297.80 | 294.50 | 48544 | -0.37% |
| 15 Nov 2022 | 295.87 | 299.60 | 299.60 | 295.00 | 126915 | -0.72% |
| 14 Nov 2022 | 298.02 | 302.60 | 302.60 | 296.85 | 79238 | -0.10% |
| 11 Nov 2022 | 298.31 | 296.00 | 300.00 | 295.00 | 63921 | 1.19% |
| 10 Nov 2022 | 294.80 | 302.90 | 303.95 | 293.48 | 219013 | -1.70% |
| 09 Nov 2022 | 299.90 | 295.03 | 302.80 | 295.03 | 67342 | 1.82% |
| 07 Nov 2022 | 294.53 | 300.00 | 304.95 | 291.20 | 152455 | -1.79% |
| 04 Nov 2022 | 299.90 | 305.00 | 307.95 | 297.50 | 119335 | -0.88% |
| 03 Nov 2022 | 302.55 | 312.70 | 314.00 | 296.97 | 102939 | -2.62% |
| 02 Nov 2022 | 310.70 | 313.05 | 316.95 | 309.01 | 59337 | -1.27% |
| 01 Nov 2022 | 314.69 | 316.25 | 316.80 | 312.00 | 54285 | -0.48% |
| 31 Oct 2022 | 316.22 | 321.00 | 322.99 | 314.14 | 67120 | -1.38% |
| 28 Oct 2022 | 320.64 | 316.01 | 323.00 | 316.00 | 18780 | 0.62% |
| 27 Oct 2022 | 318.68 | 318.00 | 319.99 | 313.26 | 34137 | 0.23% |
| 25 Oct 2022 | 317.95 | 321.70 | 321.70 | 317.00 | 10082 | -0.72% |
| 24 Oct 2022 | 320.26 | 318.90 | 323.30 | 315.10 | 11424 | 2.04% |
| 21 Oct 2022 | 313.86 | 316.45 | 322.00 | 313.00 | 48074 | -0.28% |
| 20 Oct 2022 | 314.74 | 314.26 | 318.80 | 314.00 | 25992 | -0.43% |
| 19 Oct 2022 | 316.11 | 319.45 | 319.88 | 314.00 | 43178 | -0.52% |
| 18 Oct 2022 | 317.77 | 319.80 | 324.80 | 315.40 | 73578 | -0.05% |
| 17 Oct 2022 | 317.93 | 320.00 | 321.90 | 317.20 | 37743 | -0.23% |
| 14 Oct 2022 | 318.66 | 320.45 | 320.99 | 317.00 | 36643 | -0.10% |
| 13 Oct 2022 | 318.97 | 320.70 | 321.00 | 317.00 | 98245 | -0.23% |
| 12 Oct 2022 | 319.72 | 321.00 | 322.00 | 318.11 | 31358 | 0.03% |
| 11 Oct 2022 | 319.64 | 321.70 | 321.70 | 318.00 | 33380 | -0.06% |
| 10 Oct 2022 | 319.82 | 320.65 | 338.35 | 317.20 | 160158 | -0.25% |
| 07 Oct 2022 | 320.63 | 323.98 | 323.98 | 318.00 | 94135 | -0.38% |
| 06 Oct 2022 | 321.86 | 322.80 | 324.99 | 318.00 | 58299 | 0.20% |
| 04 Oct 2022 | 321.21 | 324.00 | 325.00 | 319.00 | 140225 | -0.13% |
| 03 Oct 2022 | 321.64 | 327.40 | 330.95 | 320.31 | 93993 | -0.97% |
| 30 Sep 2022 | 324.80 | 321.90 | 328.00 | 319.00 | 174711 | 1.11% |
| 29 Sep 2022 | 321.25 | 325.75 | 326.15 | 319.70 | 193740 | -0.77% |
| 28 Sep 2022 | 323.75 | 327.80 | 327.80 | 321.14 | 51221 | -0.04% |
| 27 Sep 2022 | 323.88 | 324.80 | 329.45 | 320.22 | 18781 | -0.21% |
| 26 Sep 2022 | 324.55 | 325.00 | 326.49 | 318.93 | 75206 | -0.37% |
| 23 Sep 2022 | 325.75 | 327.39 | 329.90 | 325.00 | 33787 | -0.40% |
| 22 Sep 2022 | 327.06 | 329.85 | 337.00 | 325.21 | 86149 | -0.13% |
| 21 Sep 2022 | 327.50 | 324.00 | 329.65 | 324.00 | 15965 | -0.12% |
| 20 Sep 2022 | 327.88 | 329.40 | 329.40 | 326.01 | 70928 | 0.35% |
| 19 Sep 2022 | 326.75 | 329.28 | 331.00 | 326.46 | 40898 | -0.77% |
| 16 Sep 2022 | 329.28 | 332.90 | 334.70 | 321.01 | 312057 | -0.37% |
| 15 Sep 2022 | 330.50 | 331.40 | 332.40 | 328.12 | 47299 | 0.11% |
| 14 Sep 2022 | 330.15 | 328.21 | 331.90 | 327.50 | 108994 | 0.06% |
| 13 Sep 2022 | 329.96 | 331.90 | 331.98 | 329.10 | 50439 | -0.19% |
| 12 Sep 2022 | 330.59 | 331.73 | 332.96 | 329.05 | 123719 | 0.48% |
| 09 Sep 2022 | 329.01 | 330.00 | 333.00 | 328.11 | 53184 | -0.19% |
| 08 Sep 2022 | 329.62 | 326.55 | 330.40 | 326.55 | 37423 | 0.76% |
| 07 Sep 2022 | 327.13 | 331.00 | 331.00 | 325.90 | 372637 | -0.85% |
| 06 Sep 2022 | 329.93 | 332.65 | 332.65 | 328.80 | 71568 | 0.22% |
| 05 Sep 2022 | 329.20 | 333.45 | 334.45 | 329.10 | 41802 | -0.25% |
| 02 Sep 2022 | 330.03 | 331.50 | 332.95 | 328.00 | 44880 | 0.09% |
| 01 Sep 2022 | 329.72 | 337.94 | 337.94 | 328.05 | 233748 | -1.56% |
| 30 Aug 2022 | 334.95 | 335.00 | 337.89 | 334.01 | 156330 | 0.52% |
| 29 Aug 2022 | 333.21 | 330.50 | 335.00 | 329.00 | 85708 | 0.80% |
| 26 Aug 2022 | 330.56 | 331.80 | 333.99 | 329.00 | 26170 | 0.12% |
| 25 Aug 2022 | 330.16 | 332.90 | 335.70 | 330.00 | 103447 | -0.39% |
| 24 Aug 2022 | 331.44 | 327.00 | 334.78 | 326.90 | 19079 | 1.31% |
| 23 Aug 2022 | 327.17 | 331.50 | 333.89 | 325.01 | 72040 | -1.12% |
| 22 Aug 2022 | 330.89 | 340.80 | 340.80 | 330.50 | 107432 | -1.81% |
| 19 Aug 2022 | 336.98 | 338.90 | 342.00 | 336.05 | 74578 | -0.07% |
| 18 Aug 2022 | 337.20 | 341.30 | 345.00 | 318.00 | 81937 | -0.82% |
| 17 Aug 2022 | 339.99 | 339.64 | 343.00 | 338.50 | 44227 | 0.10% |
| 16 Aug 2022 | 339.64 | 341.00 | 341.00 | 338.44 | 20299 | 0.57% |
| 12 Aug 2022 | 337.72 | 343.50 | 343.50 | 335.50 | 44316 | -0.88% |
| 11 Aug 2022 | 340.73 | 344.69 | 344.69 | 335.05 | 45627 | 0.10% |
| 10 Aug 2022 | 340.40 | 336.00 | 343.70 | 334.00 | 52955 | 1.40% |
| 08 Aug 2022 | 335.71 | 332.00 | 336.96 | 330.00 | 26161 | 1.92% |
| 05 Aug 2022 | 329.40 | 331.37 | 333.00 | 325.25 | 44878 | -0.17% |
| 04 Aug 2022 | 329.96 | 330.90 | 336.45 | 329.00 | 41743 | 0.44% |
| 03 Aug 2022 | 328.51 | 327.50 | 334.15 | 324.01 | 44733 | 1.26% |
| 02 Aug 2022 | 324.43 | 323.90 | 325.77 | 322.25 | 57475 | 0.26% |
| 01 Aug 2022 | 323.58 | 325.88 | 327.30 | 323.06 | 176827 | -0.06% |
| 29 Jul 2022 | 323.77 | 326.80 | 326.80 | 322.50 | 19064 | -0.30% |
| 28 Jul 2022 | 324.76 | 324.69 | 328.45 | 320.00 | 74687 | 0.50% |
| 27 Jul 2022 | 323.13 | 326.30 | 326.35 | 321.95 | 27712 | -0.55% |
| 26 Jul 2022 | 324.93 | 326.95 | 327.00 | 324.01 | 106661 | 0.00% |
| 25 Jul 2022 | 324.94 | 325.80 | 327.85 | 324.50 | 56643 | 0.02% |
| 22 Jul 2022 | 324.87 | 328.90 | 328.90 | 324.01 | 31031 | -0.34% |
| 21 Jul 2022 | 325.99 | 327.79 | 329.00 | 324.12 | 27837 | 0.07% |
| 20 Jul 2022 | 325.75 | 327.87 | 330.00 | 323.25 | 26124 | 0.23% |
| 19 Jul 2022 | 324.99 | 329.69 | 329.69 | 323.42 | 45236 | -0.47% |
| 18 Jul 2022 | 326.52 | 326.90 | 327.70 | 322.10 | 48311 | 0.86% |
| 15 Jul 2022 | 323.75 | 330.00 | 330.00 | 320.50 | 63052 | -1.34% |
| 14 Jul 2022 | 328.14 | 327.00 | 330.00 | 322.30 | 44340 | 1.00% |
| 13 Jul 2022 | 324.89 | 324.90 | 326.80 | 321.25 | 26795 | 0.31% |
| 12 Jul 2022 | 323.90 | 329.70 | 330.00 | 323.00 | 71491 | -1.23% |
| 11 Jul 2022 | 327.94 | 324.53 | 328.00 | 324.53 | 30531 | 1.05% |
| 08 Jul 2022 | 324.53 | 325.89 | 327.70 | 323.51 | 65186 | -0.32% |
| 07 Jul 2022 | 325.57 | 331.90 | 331.90 | 321.60 | 44430 | -0.55% |
| 06 Jul 2022 | 327.36 | 327.95 | 330.00 | 326.25 | 171286 | 0.31% |
| 05 Jul 2022 | 326.35 | 324.70 | 329.00 | 321.26 | 33437 | 1.07% |
| 04 Jul 2022 | 322.91 | 327.70 | 331.00 | 318.90 | 107495 | -0.65% |
| 01 Jul 2022 | 325.03 | 327.89 | 332.00 | 323.00 | 37938 | -0.85% |
| 30 Jun 2022 | 327.81 | 332.00 | 335.00 | 323.22 | 529162 | -0.58% |
| 29 Jun 2022 | 329.71 | 332.70 | 332.85 | 327.22 | 308922 | -0.18% |
| 28 Jun 2022 | 330.30 | 324.85 | 333.00 | 322.06 | 47605 | 1.69% |
| 27 Jun 2022 | 324.80 | 329.90 | 336.80 | 323.50 | 66704 | -0.06% |
| 24 Jun 2022 | 324.99 | 326.70 | 326.70 | 322.00 | 49705 | 0.95% |
| 23 Jun 2022 | 321.92 | 321.80 | 324.80 | 319.25 | 217385 | 0.52% |
| 22 Jun 2022 | 320.25 | 320.90 | 326.00 | 319.01 | 61376 | -0.06% |
| 21 Jun 2022 | 320.44 | 322.50 | 326.95 | 319.25 | 71934 | -1.26% |
| 20 Jun 2022 | 324.54 | 325.00 | 327.00 | 323.91 | 57849 | 0.19% |
| 17 Jun 2022 | 323.91 | 328.99 | 328.99 | 322.30 | 64126 | -0.70% |
| 16 Jun 2022 | 326.18 | 329.99 | 332.00 | 322.00 | 64501 | -0.56% |
| 15 Jun 2022 | 328.03 | 334.50 | 335.67 | 327.30 | 110231 | -1.65% |
| 14 Jun 2022 | 333.55 | 335.88 | 338.70 | 333.31 | 69551 | -0.69% |
| 13 Jun 2022 | 335.88 | 333.00 | 336.60 | 330.00 | 48673 | 0.61% |
| 10 Jun 2022 | 333.84 | 336.80 | 339.80 | 333.00 | 60851 | -0.95% |
| 09 Jun 2022 | 337.04 | 338.45 | 339.00 | 335.01 | 113000 | 0.32% |
| 08 Jun 2022 | 335.98 | 337.29 | 338.00 | 334.21 | 53777 | 0.31% |
| 07 Jun 2022 | 334.93 | 334.99 | 336.45 | 333.20 | 54447 | 0.10% |
| 06 Jun 2022 | 334.60 | 336.00 | 338.90 | 333.20 | 27376 | -0.01% |
| 03 Jun 2022 | 334.62 | 338.69 | 340.00 | 333.80 | 68835 | -0.56% |
| 02 Jun 2022 | 336.52 | 338.40 | 338.40 | 336.00 | 130454 | 0.71% |
| 01 Jun 2022 | 334.14 | 325.92 | 335.00 | 324.80 | 42498 | 3.85% |
| 31 May 2022 | 321.75 | 336.40 | 336.40 | 318.00 | 237369 | -3.77% |
| 30 May 2022 | 334.37 | 335.39 | 336.98 | 332.00 | 210882 | 0.72% |
| 27 May 2022 | 331.97 | 337.80 | 337.90 | 330.00 | 43572 | -0.85% |
| 26 May 2022 | 334.82 | 334.99 | 340.00 | 327.30 | 136420 | 0.73% |
| 25 May 2022 | 332.38 | 330.00 | 334.80 | 327.14 | 125561 | 0.92% |
| 24 May 2022 | 329.36 | 332.85 | 332.85 | 326.00 | 67081 | -0.57% |
| 23 May 2022 | 331.26 | 329.45 | 332.85 | 326.00 | 55792 | 1.04% |
| 20 May 2022 | 327.84 | 327.89 | 328.00 | 325.00 | 48418 | 0.96% |
| 19 May 2022 | 324.73 | 323.90 | 328.00 | 321.00 | 37869 | 0.35% |
| 18 May 2022 | 323.61 | 320.00 | 323.99 | 320.00 | 30045 | 1.41% |
| 17 May 2022 | 319.10 | 306.99 | 321.94 | 306.99 | 36808 | 4.06% |
| 16 May 2022 | 306.64 | 311.00 | 317.56 | 305.00 | 126613 | -1.34% |
| 13 May 2022 | 310.82 | 313.15 | 315.95 | 303.00 | 48297 | -0.69% |
| 12 May 2022 | 312.97 | 320.98 | 320.98 | 311.20 | 67365 | -2.73% |
| 11 May 2022 | 321.76 | 331.26 | 331.26 | 321.00 | 70477 | -1.86% |
| 10 May 2022 | 327.86 | 324.45 | 329.40 | 324.45 | 127612 | 0.31% |
| 09 May 2022 | 326.84 | 330.00 | 332.80 | 321.00 | 98905 | -0.93% |
| 06 May 2022 | 329.90 | 327.99 | 330.00 | 321.30 | 19257 | 0.24% |
| 05 May 2022 | 329.11 | 330.00 | 334.50 | 328.00 | 56010 | -0.65% |
| 04 May 2022 | 331.26 | 338.40 | 338.40 | 326.00 | 210855 | -0.31% |
| 02 May 2022 | 332.28 | 338.00 | 339.00 | 331.50 | 31461 | 0.10% |
| 29 Apr 2022 | 331.94 | 334.90 | 336.00 | 331.31 | 25242 | -0.01% |
| 28 Apr 2022 | 331.98 | 331.98 | 335.00 | 330.50 | 93721 | 0.53% |
| 27 Apr 2022 | 330.22 | 331.70 | 333.00 | 328.40 | 47863 | 0.09% |
| 26 Apr 2022 | 329.92 | 331.90 | 331.95 | 328.60 | 159012 | 0.59% |
| 25 Apr 2022 | 328.00 | 329.70 | 330.00 | 327.75 | 229103 | 0.01% |
| 22 Apr 2022 | 327.97 | 325.00 | 328.00 | 325.00 | 317749 | 0.91% |
| 21 Apr 2022 | 325.00 | 326.00 | 326.00 | 324.00 | 252115 | 0.06% |
| 20 Apr 2022 | 324.79 | 326.90 | 327.85 | 323.17 | 109340 | -0.03% |
| 19 Apr 2022 | 324.88 | 326.80 | 326.80 | 324.00 | 237581 | 0.00% |
| 18 Apr 2022 | 324.88 | 324.00 | 327.75 | 321.56 | 47537 | 0.44% |
| 13 Apr 2022 | 323.45 | 323.90 | 324.00 | 321.00 | 226148 | 0.61% |
| 12 Apr 2022 | 321.48 | 324.40 | 324.87 | 320.20 | 41762 | 0.03% |
| 11 Apr 2022 | 321.39 | 325.45 | 325.45 | 320.50 | 68819 | 0.04% |
| 08 Apr 2022 | 321.26 | 320.80 | 321.90 | 318.00 | 120448 | 0.89% |
| 07 Apr 2022 | 318.42 | 319.00 | 319.00 | 314.00 | 47038 | -0.29% |
| 06 Apr 2022 | 319.35 | 317.90 | 319.80 | 316.00 | 110886 | 1.07% |
| 05 Apr 2022 | 315.97 | 316.50 | 317.00 | 312.33 | 306093 | 0.55% |
| 04 Apr 2022 | 314.24 | 318.00 | 318.45 | 313.18 | 56422 | 0.27% |
| 01 Apr 2022 | 313.39 | 315.90 | 316.00 | 312.00 | 49144 | 0.08% |
| 31 Mar 2022 | 313.14 | 315.30 | 316.00 | 307.25 | 41298 | -0.11% |
| 30 Mar 2022 | 313.48 | 313.00 | 315.00 | 311.12 | 55746 | 0.20% |
| 29 Mar 2022 | 312.86 | 310.00 | 315.00 | 307.20 | 180645 | 1.58% |
| 28 Mar 2022 | 308.00 | 305.00 | 311.00 | 303.00 | 459097 | 0.91% |
| 25 Mar 2022 | 305.23 | 308.30 | 308.30 | 302.01 | 29308 | 0.09% |
| 24 Mar 2022 | 304.97 | 303.90 | 305.00 | 299.07 | 59353 | 0.40% |
| 23 Mar 2022 | 303.76 | 303.51 | 305.00 | 300.21 | 265890 | 0.08% |
| 22 Mar 2022 | 303.51 | 299.06 | 304.00 | 299.06 | 50929 | 0.36% |
| 21 Mar 2022 | 302.42 | 305.45 | 305.45 | 299.10 | 41838 | -1.56% |
| 17 Mar 2022 | 307.21 | 302.00 | 313.00 | 296.55 | 824109 | 3.10% |
| 16 Mar 2022 | 297.98 | 297.52 | 300.00 | 297.00 | 109752 | -0.63% |
| 15 Mar 2022 | 299.88 | 301.90 | 302.39 | 298.10 | 45373 | 0.11% |
| 14 Mar 2022 | 299.56 | 302.85 | 304.49 | 297.53 | 41007 | -0.51% |
| 11 Mar 2022 | 301.10 | 293.00 | 302.60 | 292.50 | 406715 | 3.11% |
| 10 Mar 2022 | 292.02 | 296.00 | 298.89 | 289.45 | 292892 | -1.45% |
| 09 Mar 2022 | 296.33 | 297.10 | 303.80 | 294.00 | 224407 | -1.39% |
| 08 Mar 2022 | 300.51 | 304.50 | 304.50 | 291.30 | 79713 | -0.34% |
| 07 Mar 2022 | 301.55 | 302.75 | 303.75 | 299.00 | 104406 | 0.62% |
| 04 Mar 2022 | 299.68 | 304.00 | 304.00 | 299.00 | 69827 | -0.86% |
| 03 Mar 2022 | 302.27 | 303.40 | 305.99 | 300.20 | 58721 | -0.37% |
| 02 Mar 2022 | 303.40 | 305.44 | 306.50 | 302.00 | 80087 | -0.17% |
| 28 Feb 2022 | 303.92 | 302.95 | 307.70 | 301.50 | 90634 | 0.31% |
| 25 Feb 2022 | 302.98 | 299.22 | 304.75 | 299.22 | 180457 | 0.40% |
| 24 Feb 2022 | 301.77 | 300.00 | 305.40 | 298.00 | 66531 | -0.69% |
| 23 Feb 2022 | 303.87 | 303.49 | 305.00 | 300.00 | 123340 | 0.54% |
| 22 Feb 2022 | 302.24 | 304.00 | 304.00 | 295.00 | 77762 | 0.35% |
| 21 Feb 2022 | 301.18 | 303.10 | 309.85 | 298.50 | 56067 | -1.62% |
| 18 Feb 2022 | 306.15 | 304.00 | 309.80 | 303.25 | 64931 | -0.04% |
| 17 Feb 2022 | 306.27 | 309.60 | 310.00 | 305.00 | 114915 | 0.08% |
| 16 Feb 2022 | 306.01 | 310.00 | 312.78 | 306.00 | 67023 | 0.04% |
| 15 Feb 2022 | 305.88 | 305.48 | 308.00 | 304.00 | 45427 | -0.33% |
| 14 Feb 2022 | 306.90 | 312.85 | 312.87 | 304.00 | 241644 | -1.47% |
| 11 Feb 2022 | 311.49 | 309.69 | 314.00 | 308.00 | 766982 | 0.58% |
| 10 Feb 2022 | 309.69 | 316.87 | 316.87 | 309.50 | 123581 | -1.00% |
| 09 Feb 2022 | 312.83 | 318.00 | 319.35 | 312.00 | 36492 | -0.88% |
| 08 Feb 2022 | 315.62 | 317.00 | 319.35 | 313.00 | 55599 | 0.53% |
| 07 Feb 2022 | 313.97 | 312.50 | 315.85 | 312.50 | 61523 | 0.53% |
| 04 Feb 2022 | 312.33 | 312.95 | 314.00 | 311.00 | 59288 | -0.27% |
| 03 Feb 2022 | 313.16 | 306.80 | 314.85 | 303.51 | 99412 | 2.80% |
| 02 Feb 2022 | 304.62 | 302.50 | 304.75 | 300.25 | 46222 | 0.38% |
| 01 Feb 2022 | 303.48 | 302.50 | 304.85 | 298.10 | 55355 | 1.05% |
| 31 Jan 2022 | 300.34 | 300.99 | 302.20 | 295.81 | 126512 | 1.53% |
| 28 Jan 2022 | 295.81 | 299.22 | 300.70 | 295.01 | 195461 | -0.63% |
| 27 Jan 2022 | 297.68 | 298.90 | 301.50 | 292.20 | 157092 | 0.01% |
| 25 Jan 2022 | 297.66 | 294.90 | 298.80 | 291.70 | 151350 | 0.50% |
| 24 Jan 2022 | 296.18 | 300.00 | 300.40 | 292.25 | 138274 | -0.47% |
| 21 Jan 2022 | 297.57 | 296.50 | 301.80 | 295.47 | 159857 | -0.22% |
| 20 Jan 2022 | 298.22 | 300.00 | 303.30 | 296.00 | 154574 | 0.05% |
| 19 Jan 2022 | 298.06 | 302.00 | 302.00 | 297.85 | 94691 | -0.30% |
| 18 Jan 2022 | 298.97 | 302.80 | 302.80 | 298.11 | 86374 | -0.22% |
| 17 Jan 2022 | 299.63 | 298.00 | 302.90 | 296.80 | 244274 | 0.96% |
| 14 Jan 2022 | 296.79 | 296.94 | 303.00 | 293.56 | 391881 | 0.38% |
| 13 Jan 2022 | 295.67 | 294.06 | 296.90 | 292.30 | 132296 | 0.55% |
| 12 Jan 2022 | 294.06 | 291.11 | 295.25 | 291.11 | 189714 | 0.62% |
| 11 Jan 2022 | 292.26 | 292.90 | 294.49 | 290.20 | 116398 | 0.25% |
| 10 Jan 2022 | 291.54 | 292.00 | 300.00 | 290.50 | 97753 | -1.18% |
| 07 Jan 2022 | 295.02 | 291.20 | 295.99 | 291.01 | 32736 | 0.10% |
| 06 Jan 2022 | 294.72 | 294.85 | 296.80 | 290.00 | 329516 | -0.37% |
| 05 Jan 2022 | 295.82 | 295.00 | 296.50 | 292.00 | 240771 | 0.04% |
| 04 Jan 2022 | 295.70 | 295.90 | 296.00 | 291.30 | 121984 | 0.33% |
| 03 Jan 2022 | 294.72 | 297.98 | 297.98 | 293.00 | 34981 | -0.74% |
| 31 Dec 2021 | 296.93 | 291.90 | 298.70 | 289.91 | 61450 | 2.79% |
| 30 Dec 2021 | 288.86 | 289.00 | 291.90 | 286.99 | 101847 | -0.55% |
| 29 Dec 2021 | 290.46 | 290.65 | 291.90 | 289.90 | 119805 | -0.46% |
| 28 Dec 2021 | 291.81 | 292.99 | 293.80 | 285.10 | 22895 | 0.83% |
| 27 Dec 2021 | 289.42 | 294.70 | 294.70 | 289.01 | 64624 | -0.81% |
| 24 Dec 2021 | 291.79 | 298.30 | 298.30 | 290.30 | 321003 | -1.08% |
| 23 Dec 2021 | 294.99 | 296.50 | 296.50 | 294.05 | 28713 | -0.01% |
| 22 Dec 2021 | 295.03 | 298.40 | 298.40 | 294.00 | 68032 | -0.12% |
| 21 Dec 2021 | 295.38 | 292.81 | 296.80 | 290.10 | 102055 | 0.88% |
| 20 Dec 2021 | 292.81 | 294.80 | 295.80 | 290.00 | 156737 | -0.55% |
| 17 Dec 2021 | 294.44 | 293.00 | 296.00 | 289.00 | 114045 | 0.09% |
| 16 Dec 2021 | 294.18 | 296.70 | 299.05 | 293.00 | 198443 | -0.85% |
| 15 Dec 2021 | 296.70 | 294.20 | 297.00 | 294.20 | 12385 | 0.04% |
| 14 Dec 2021 | 296.58 | 296.80 | 299.02 | 294.00 | 36223 | 0.63% |
| 13 Dec 2021 | 294.73 | 297.00 | 298.40 | 289.00 | 84088 | -0.19% |
| 10 Dec 2021 | 295.30 | 297.70 | 297.90 | 293.20 | 39244 | -0.81% |
| 09 Dec 2021 | 297.70 | 298.35 | 298.35 | 293.00 | 89084 | 0.86% |
| 08 Dec 2021 | 295.15 | 294.80 | 296.00 | 292.00 | 79719 | 0.87% |
| 07 Dec 2021 | 292.59 | 296.99 | 296.99 | 291.20 | 107817 | -0.80% |
| 06 Dec 2021 | 294.96 | 295.80 | 297.00 | 292.00 | 225228 | 0.14% |
| 03 Dec 2021 | 294.55 | 294.45 | 295.00 | 290.20 | 117139 | 0.22% |
| 02 Dec 2021 | 293.90 | 288.18 | 294.00 | 288.00 | 128132 | 1.98% |
| 01 Dec 2021 | 288.18 | 285.95 | 292.70 | 283.55 | 112471 | 1.64% |
| 30 Nov 2021 | 283.53 | 294.44 | 295.00 | 280.00 | 1594996 | -3.52% |
| 29 Nov 2021 | 293.87 | 295.10 | 298.99 | 281.30 | 186639 | -0.39% |
| 26 Nov 2021 | 295.03 | 297.00 | 302.45 | 292.80 | 164397 | -0.80% |
| 25 Nov 2021 | 297.42 | 299.25 | 299.70 | 291.00 | 146466 | 0.84% |
| 24 Nov 2021 | 294.93 | 299.50 | 300.00 | 294.00 | 233769 | -0.59% |
| 23 Nov 2021 | 296.67 | 298.70 | 303.00 | 294.00 | 876057 | -0.09% |
| 22 Nov 2021 | 296.95 | 299.80 | 303.00 | 287.50 | 168523 | -0.03% |
| 18 Nov 2021 | 297.04 | 302.40 | 304.00 | 295.00 | 129340 | -1.50% |
| 17 Nov 2021 | 301.57 | 300.95 | 306.00 | 299.00 | 133386 | -0.41% |
| 16 Nov 2021 | 302.81 | 309.60 | 313.85 | 300.00 | 367854 | -2.17% |
| 15 Nov 2021 | 309.53 | 304.75 | 313.00 | 302.14 | 290495 | 2.70% |
| 12 Nov 2021 | 301.38 | 300.00 | 303.00 | 299.90 | 548578 | 0.49% |
| 11 Nov 2021 | 299.90 | 299.59 | 302.70 | 295.10 | 357256 | 1.02% |
| 10 Nov 2021 | 296.87 | 298.50 | 300.00 | 287.00 | 247820 | 0.93% |
| 09 Nov 2021 | 294.14 | 291.00 | 297.70 | 290.00 | 152702 | 1.26% |
| 08 Nov 2021 | 290.47 | 294.90 | 294.90 | 283.00 | 399659 | -0.57% |
| 04 Nov 2021 | 292.13 | 289.00 | 292.90 | 288.80 | 16885 | 1.06% |
| 03 Nov 2021 | 289.06 | 292.70 | 292.80 | 278.65 | 527917 | -0.57% |
| 02 Nov 2021 | 290.73 | 290.00 | 291.89 | 289.55 | 140537 | 0.41% |
| 01 Nov 2021 | 289.55 | 290.00 | 293.00 | 286.75 | 667595 | 0.99% |
| 29 Oct 2021 | 286.72 | 289.80 | 291.85 | 283.00 | 71803 | -0.08% |
| 28 Oct 2021 | 286.95 | 288.99 | 289.00 | 285.00 | 116596 | -0.51% |
| 27 Oct 2021 | 288.42 | 286.79 | 288.75 | 282.50 | 132499 | 0.93% |
| 26 Oct 2021 | 285.77 | 279.70 | 286.80 | 278.10 | 594667 | 2.82% |
| 25 Oct 2021 | 277.92 | 275.99 | 279.70 | 274.00 | 185306 | 1.07% |
| 22 Oct 2021 | 274.99 | 274.90 | 275.25 | 272.81 | 116152 | 0.39% |
| 21 Oct 2021 | 273.92 | 271.00 | 274.90 | 271.00 | 307233 | 0.71% |
| 20 Oct 2021 | 271.98 | 274.40 | 275.05 | 270.21 | 110435 | -0.71% |
| 19 Oct 2021 | 273.92 | 273.95 | 275.00 | 272.99 | 529688 | 0.46% |
| 18 Oct 2021 | 272.66 | 272.99 | 274.00 | 271.05 | 347352 | 0.74% |
| 14 Oct 2021 | 270.65 | 271.90 | 272.00 | 270.20 | 257326 | 0.03% |
| 13 Oct 2021 | 270.58 | 271.50 | 272.00 | 260.50 | 291774 | 0.62% |
| 12 Oct 2021 | 268.91 | 268.15 | 270.75 | 267.80 | 160048 | 0.15% |
| 11 Oct 2021 | 268.50 | 271.88 | 272.00 | 268.24 | 123478 | -0.45% |
| 08 Oct 2021 | 269.72 | 272.00 | 272.50 | 267.56 | 203794 | 0.28% |
| 07 Oct 2021 | 268.96 | 272.95 | 272.95 | 268.55 | 94927 | -0.38% |
| 06 Oct 2021 | 269.99 | 271.89 | 273.35 | 269.80 | 239732 | -0.52% |
| 05 Oct 2021 | 271.39 | 274.00 | 274.00 | 269.00 | 508847 | -0.45% |
| 04 Oct 2021 | 272.63 | 272.00 | 274.70 | 270.06 | 435502 | 0.99% |
| 01 Oct 2021 | 269.97 | 267.50 | 272.00 | 266.38 | 253098 | 1.35% |
| 30 Sep 2021 | 266.38 | 270.00 | 270.00 | 263.51 | 573496 | -0.41% |
| 29 Sep 2021 | 267.48 | 257.02 | 269.55 | 256.07 | 329738 | 4.07% |
| 28 Sep 2021 | 257.02 | 255.89 | 260.00 | 254.50 | 516269 | 0.78% |
| 27 Sep 2021 | 255.02 | 259.90 | 259.90 | 254.00 | 413704 | -1.01% |
| 24 Sep 2021 | 257.62 | 258.01 | 261.30 | 254.00 | 215947 | -0.48% |
| 23 Sep 2021 | 258.86 | 261.45 | 261.45 | 257.11 | 228258 | -0.02% |
| 22 Sep 2021 | 258.91 | 259.75 | 261.20 | 257.25 | 379883 | -0.32% |
| 21 Sep 2021 | 259.75 | 255.06 | 261.22 | 255.06 | 248485 | 1.00% |
| 20 Sep 2021 | 257.18 | 255.20 | 261.70 | 253.20 | 348175 | 0.65% |
| 17 Sep 2021 | 255.53 | 267.80 | 267.80 | 220.00 | 3815420 | -3.98% |
| 16 Sep 2021 | 266.12 | 270.20 | 271.74 | 261.50 | 356067 | -1.67% |
| 15 Sep 2021 | 270.64 | 274.00 | 274.00 | 270.00 | 149582 | -1.25% |
| 14 Sep 2021 | 274.07 | 276.89 | 276.89 | 273.00 | 825447 | -0.29% |
| 13 Sep 2021 | 274.87 | 274.40 | 275.00 | 273.00 | 854787 | 1.27% |
| 09 Sep 2021 | 271.41 | 267.00 | 275.60 | 266.00 | 1067159 | 1.76% |
| 08 Sep 2021 | 266.71 | 266.95 | 270.00 | 265.50 | 860801 | 0.37% |
| 07 Sep 2021 | 265.74 | 264.48 | 269.50 | 264.00 | 593022 | 0.86% |
| 06 Sep 2021 | 263.47 | 264.00 | 267.22 | 262.50 | 1131124 | 0.15% |
| 03 Sep 2021 | 263.07 | 267.75 | 267.75 | 262.88 | 648137 | -0.93% |
| 02 Sep 2021 | 265.54 | 267.00 | 267.75 | 264.36 | 311922 | -0.01% |
| 01 Sep 2021 | 265.57 | 263.50 | 266.90 | 262.94 | 392219 | 1.24% |
| 31 Aug 2021 | 262.31 | 261.00 | 262.95 | 259.50 | 379481 | 1.45% |
| 30 Aug 2021 | 258.57 | 261.50 | 264.37 | 257.30 | 494860 | 0.18% |
| 27 Aug 2021 | 258.10 | 252.20 | 262.00 | 252.20 | 590661 | 2.38% |
| 26 Aug 2021 | 252.09 | 256.49 | 256.49 | 251.01 | 95562 | -1.10% |
| 25 Aug 2021 | 254.90 | 255.75 | 256.74 | 254.21 | 62946 | 0.17% |
| 24 Aug 2021 | 254.47 | 254.95 | 257.74 | 253.20 | 155653 | 0.13% |
| 23 Aug 2021 | 254.14 | 255.00 | 260.50 | 253.75 | 252347 | -0.17% |
| 20 Aug 2021 | 254.57 | 259.40 | 260.50 | 254.22 | 216909 | -1.15% |
| 18 Aug 2021 | 257.53 | 261.00 | 261.00 | 256.00 | 196105 | -0.93% |
| 17 Aug 2021 | 259.96 | 263.91 | 264.50 | 259.20 | 140045 | -1.88% |
| 16 Aug 2021 | 264.95 | 267.50 | 267.50 | 264.54 | 233508 | -0.02% |
| 13 Aug 2021 | 264.99 | 267.50 | 267.50 | 264.50 | 157274 | 0.00% |
| 12 Aug 2021 | 264.99 | 269.50 | 269.50 | 262.20 | 212466 | -0.75% |
| 11 Aug 2021 | 267.00 | 274.00 | 274.99 | 266.00 | 306708 | -1.83% |
| 10 Aug 2021 | 271.97 | 272.65 | 274.50 | 271.50 | 65400 | -0.25% |
| 09 Aug 2021 | 272.65 | 274.90 | 275.50 | 272.50 | 89000 | -0.59% |
| 06 Aug 2021 | 274.27 | 272.50 | 275.00 | 270.00 | 319400 | 0.78% |
| 05 Aug 2021 | 272.15 | 268.01 | 273.00 | 268.00 | 98400 | 1.16% |
| 04 Aug 2021 | 269.04 | 266.56 | 269.98 | 266.56 | 57000 | 0.50% |
| 03 Aug 2021 | 267.70 | 266.00 | 269.00 | 264.50 | 225000 | 1.06% |
| 02 Aug 2021 | 264.89 | 265.90 | 267.00 | 264.10 | 101400 | 0.27% |
| 30 Jul 2021 | 264.18 | 267.00 | 267.20 | 264.00 | 78800 | -0.68% |
| 29 Jul 2021 | 266.00 | 264.13 | 269.69 | 264.13 | 53600 | 0.51% |
| 28 Jul 2021 | 264.66 | 266.00 | 266.00 | 262.70 | 59800 | -0.20% |
| 27 Jul 2021 | 265.19 | 265.00 | 266.30 | 263.00 | 159800 | 0.13% |
| 26 Jul 2021 | 264.85 | 268.80 | 268.80 | 264.15 | 87800 | -0.48% |
| 23 Jul 2021 | 266.12 | 269.50 | 269.50 | 265.99 | 72600 | -0.30% |
| 22 Jul 2021 | 266.92 | 269.65 | 269.65 | 266.00 | 24600 | -0.22% |
| 20 Jul 2021 | 267.51 | 270.50 | 273.25 | 265.00 | 415000 | -1.08% |
| 19 Jul 2021 | 270.43 | 265.60 | 271.02 | 265.49 | 126400 | 1.86% |
| 16 Jul 2021 | 265.49 | 265.00 | 267.00 | 264.00 | 73200 | 0.21% |
| 15 Jul 2021 | 264.93 | 264.50 | 266.88 | 264.26 | 44600 | -0.32% |
| 14 Jul 2021 | 265.79 | 266.80 | 267.95 | 264.80 | 97800 | -0.16% |
| 13 Jul 2021 | 266.21 | 267.49 | 267.65 | 265.44 | 84000 | 0.27% |
| 12 Jul 2021 | 265.50 | 267.00 | 267.75 | 264.51 | 61000 | 0.14% |
| 09 Jul 2021 | 265.13 | 267.45 | 269.00 | 264.00 | 196800 | -0.96% |
| 08 Jul 2021 | 267.69 | 268.01 | 268.87 | 267.40 | 54600 | -0.26% |
| 07 Jul 2021 | 268.39 | 268.02 | 269.30 | 267.11 | 113000 | -0.07% |
| 06 Jul 2021 | 268.57 | 267.10 | 271.00 | 267.10 | 193000 | -0.45% |
| 05 Jul 2021 | 269.79 | 268.89 | 270.60 | 268.15 | 285200 | 0.33% |
| 02 Jul 2021 | 268.89 | 269.50 | 271.00 | 266.00 | 607600 | -0.23% |
| 01 Jul 2021 | 269.50 | 268.41 | 271.00 | 268.10 | 246800 | 0.41% |
| 30 Jun 2021 | 268.41 | 267.12 | 269.00 | 267.12 | 122400 | -0.12% |
| 29 Jun 2021 | 268.72 | 267.31 | 269.00 | 266.05 | 50200 | -0.12% |
| 28 Jun 2021 | 269.05 | 270.00 | 270.70 | 268.05 | 41000 | -0.34% |
| 25 Jun 2021 | 269.97 | 268.00 | 270.50 | 268.00 | 624600 | 0.55% |
| 24 Jun 2021 | 268.48 | 267.00 | 269.90 | 267.00 | 84400 | -0.14% |
| 23 Jun 2021 | 268.86 | 270.00 | 270.55 | 267.60 | 110200 | -0.20% |
| 22 Jun 2021 | 269.39 | 271.50 | 272.80 | 267.65 | 120400 | -0.13% |
| 21 Jun 2021 | 269.73 | 266.66 | 270.93 | 266.11 | 80200 | 1.23% |
| 18 Jun 2021 | 266.46 | 265.31 | 268.99 | 265.00 | 451600 | 0.43% |
| 17 Jun 2021 | 265.32 | 268.90 | 269.00 | 263.12 | 147000 | -1.43% |
| 16 Jun 2021 | 269.16 | 266.00 | 270.75 | 264.00 | 162600 | 1.19% |
| 15 Jun 2021 | 265.99 | 269.90 | 271.50 | 265.01 | 181400 | -0.92% |
| 14 Jun 2021 | 268.46 | 269.75 | 270.40 | 268.10 | 107200 | -0.48% |
| 11 Jun 2021 | 269.75 | 269.00 | 270.00 | 267.25 | 118200 | 1.03% |
| 10 Jun 2021 | 267.01 | 268.00 | 268.80 | 265.01 | 217400 | 0.33% |
| 09 Jun 2021 | 266.13 | 262.44 | 268.01 | 261.30 | 283200 | 1.76% |
| 08 Jun 2021 | 261.53 | 256.15 | 262.00 | 256.15 | 103000 | 1.43% |
| 07 Jun 2021 | 257.85 | 260.00 | 262.00 | 256.60 | 1126400 | -0.34% |
| 04 Jun 2021 | 258.73 | 258.80 | 259.80 | 254.30 | 463400 | 0.88% |
| 03 Jun 2021 | 256.47 | 254.00 | 259.00 | 253.11 | 118200 | -0.67% |
| 02 Jun 2021 | 258.21 | 256.00 | 260.00 | 254.34 | 196200 | 1.99% |
| 01 Jun 2021 | 253.17 | 251.00 | 255.50 | 250.40 | 71400 | 0.76% |
| 31 May 2021 | 251.25 | 252.80 | 252.80 | 249.99 | 471600 | 0.05% |
| 28 May 2021 | 251.13 | 251.00 | 252.70 | 250.07 | 345000 | 0.44% |
| 27 May 2021 | 250.02 | 249.48 | 252.50 | 249.44 | 35800 | 0.22% |
| 26 May 2021 | 249.48 | 250.00 | 252.60 | 249.00 | 150400 | -1.25% |
| 25 May 2021 | 252.63 | 248.00 | 253.63 | 248.00 | 73000 | 1.92% |
| 24 May 2021 | 247.88 | 249.51 | 252.00 | 245.40 | 1138400 | -0.72% |
| 21 May 2021 | 249.68 | 253.00 | 259.40 | 248.00 | 839600 | -0.85% |
| 20 May 2021 | 251.81 | 250.55 | 255.80 | 250.00 | 1034400 | -0.95% |
| 19 May 2021 | 254.23 | 247.11 | 256.30 | 247.11 | 38200 | 2.67% |
| 18 May 2021 | 247.61 | 250.50 | 254.60 | 243.30 | 185400 | -0.98% |
| 17 May 2021 | 250.06 | 253.66 | 254.47 | 250.00 | 274400 | -1.42% |
| 14 May 2021 | 253.66 | 259.00 | 259.00 | 251.00 | 229000 | -2.26% |
| 12 May 2021 | 259.52 | 260.00 | 260.00 | 259.25 | 232600 | -0.08% |
| 11 May 2021 | 259.74 | 254.00 | 260.75 | 253.68 | 191800 | 0.75% |
| 10 May 2021 | 257.80 | 254.80 | 258.00 | 252.79 | 606000 | 2.13% |
| 07 May 2021 | 252.42 | 251.01 | 254.90 | 251.01 | 113600 | 0.18% |
| 06 May 2021 | 251.96 | 254.00 | 254.60 | 250.50 | 33800 | -0.71% |
| 05 May 2021 | 253.76 | 250.60 | 254.90 | 250.27 | 61800 | 1.41% |
| 04 May 2021 | 250.22 | 250.00 | 250.96 | 246.11 | 65800 | 0.85% |
| 03 May 2021 | 248.10 | 246.42 | 249.79 | 243.55 | 115600 | 1.08% |
| 30 Apr 2021 | 245.44 | 244.80 | 249.00 | 243.28 | 107400 | 1.40% |
| 29 Apr 2021 | 242.05 | 244.00 | 244.48 | 241.64 | 366000 | -0.55% |
| 28 Apr 2021 | 243.38 | 242.00 | 244.00 | 242.00 | 35200 | 0.00% |
| 27 Apr 2021 | 243.38 | 242.00 | 243.75 | 235.35 | 104200 | 0.06% |
| 26 Apr 2021 | 243.24 | 243.95 | 244.50 | 240.20 | 83000 | 0.57% |
| 23 Apr 2021 | 241.85 | 241.78 | 242.00 | 239.20 | 43200 | 0.21% |
| 22 Apr 2021 | 241.35 | 238.00 | 242.00 | 237.14 | 95000 | 1.23% |
| 20 Apr 2021 | 238.42 | 238.10 | 242.45 | 237.01 | 103000 | 0.75% |
| 19 Apr 2021 | 236.64 | 235.05 | 242.80 | 230.01 | 157600 | -2.00% |
| 16 Apr 2021 | 241.48 | 237.89 | 242.99 | 237.50 | 158200 | 1.89% |
| 15 Apr 2021 | 236.99 | 243.49 | 243.49 | 236.01 | 76000 | -1.13% |
| 13 Apr 2021 | 239.71 | 234.50 | 243.99 | 234.00 | 105800 | 2.27% |
| 12 Apr 2021 | 234.38 | 238.78 | 238.78 | 230.00 | 148000 | -0.10% |
| 09 Apr 2021 | 234.62 | 243.69 | 250.00 | 230.06 | 198600 | -3.01% |
| 08 Apr 2021 | 241.89 | 241.00 | 243.99 | 241.00 | 111000 | 0.02% |
| 07 Apr 2021 | 241.84 | 236.00 | 244.40 | 234.05 | 133200 | 0.23% |
| 06 Apr 2021 | 241.28 | 235.80 | 241.89 | 234.10 | 194000 | 3.54% |
| 05 Apr 2021 | 233.04 | 227.00 | 234.00 | 227.00 | 104200 | 0.39% |
| 01 Apr 2021 | 232.14 | 222.10 | 236.00 | 222.10 | 253800 | 4.00% |
| 31 Mar 2021 | 223.21 | 224.93 | 224.93 | 220.75 | 883400 | -0.91% |
| 30 Mar 2021 | 225.26 | 223.45 | 229.84 | 220.20 | 935200 | 1.61% |
| 26 Mar 2021 | 221.70 | 221.85 | 224.25 | 215.00 | 3978600 | 1.04% |
| 25 Mar 2021 | 219.41 | 225.00 | 225.97 | 215.00 | 2042000 | -2.69% |
| 24 Mar 2021 | 225.48 | 230.80 | 231.00 | 225.00 | 667800 | -1.08% |
| 23 Mar 2021 | 227.95 | 233.43 | 235.70 | 227.01 | 726600 | -1.02% |
| 22 Mar 2021 | 230.30 | 228.99 | 235.00 | 225.00 | 438600 | 1.48% |
| 19 Mar 2021 | 226.94 | 225.00 | 227.85 | 222.10 | 1149800 | 1.22% |
| 18 Mar 2021 | 224.20 | 232.90 | 232.90 | 222.01 | 933800 | -2.50% |
| 17 Mar 2021 | 229.96 | 234.36 | 236.00 | 229.00 | 908000 | -1.87% |
| 16 Mar 2021 | 234.34 | 235.00 | 236.95 | 233.59 | 245600 | -0.32% |
| 15 Mar 2021 | 235.10 | 242.00 | 242.85 | 235.00 | 522800 | -2.89% |
| 12 Mar 2021 | 242.10 | 245.00 | 247.25 | 240.05 | 331600 | -0.88% |
| 10 Mar 2021 | 244.25 | 244.15 | 245.90 | 243.04 | 89200 | 0.04% |
| 09 Mar 2021 | 244.15 | 247.40 | 248.04 | 244.00 | 183000 | -1.19% |
| 08 Mar 2021 | 247.08 | 249.50 | 250.05 | 246.75 | 127200 | 0.20% |
| 05 Mar 2021 | 246.59 | 248.01 | 249.50 | 245.55 | 150800 | -1.02% |
| 04 Mar 2021 | 249.14 | 249.70 | 250.74 | 247.76 | 160400 | -0.22% |
| 03 Mar 2021 | 249.70 | 249.31 | 251.99 | 249.16 | 137200 | 0.09% |
| 02 Mar 2021 | 249.48 | 247.59 | 250.20 | 247.21 | 346600 | 1.08% |
| 01 Mar 2021 | 246.81 | 249.20 | 250.00 | 245.70 | 177800 | 0.29% |
| 26 Feb 2021 | 246.09 | 247.20 | 249.99 | 243.21 | 857200 | -1.48% |
| 25 Feb 2021 | 249.79 | 250.05 | 253.00 | 249.00 | 658800 | -0.45% |
| 24 Feb 2021 | 250.91 | 250.50 | 252.95 | 248.25 | 208400 | 1.21% |
| 23 Feb 2021 | 247.90 | 248.80 | 251.59 | 241.00 | 1435400 | 0.25% |
| 22 Feb 2021 | 247.29 | 257.80 | 264.70 | 239.25 | 2085200 | -4.52% |
| 19 Feb 2021 | 259.01 | 267.50 | 268.95 | 252.25 | 1439000 | -3.18% |
| 18 Feb 2021 | 267.52 | 271.90 | 271.90 | 267.50 | 909400 | -0.20% |
| 17 Feb 2021 | 268.06 | 271.95 | 271.95 | 268.00 | 2630800 | -0.32% |
