DCXINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 173.63 | 175.50 | 176.50 | 172.80 | 368300 | -1.14% |
| 03 Dec 2025 | 175.63 | 181.70 | 181.70 | 175.12 | 340142 | -2.66% |
| 02 Dec 2025 | 180.43 | 180.36 | 181.10 | 178.10 | 510058 | 0.09% |
| 01 Dec 2025 | 180.26 | 185.87 | 187.66 | 180.00 | 383750 | -2.74% |
| 28 Nov 2025 | 185.34 | 184.25 | 186.89 | 183.00 | 208699 | 0.59% |
| 27 Nov 2025 | 184.25 | 187.64 | 189.75 | 183.50 | 350276 | -1.41% |
| 26 Nov 2025 | 186.89 | 185.90 | 188.00 | 184.56 | 379425 | 1.09% |
| 25 Nov 2025 | 184.87 | 178.79 | 186.50 | 178.31 | 792355 | 3.41% |
| 24 Nov 2025 | 178.78 | 186.78 | 186.99 | 178.00 | 984186 | -5.01% |
| 21 Nov 2025 | 188.21 | 193.91 | 193.91 | 187.50 | 1143111 | -3.27% |
| 20 Nov 2025 | 194.57 | 199.90 | 200.32 | 194.00 | 635285 | -2.29% |
| 19 Nov 2025 | 199.14 | 207.00 | 207.16 | 198.10 | 669953 | -2.69% |
| 18 Nov 2025 | 204.64 | 205.75 | 212.46 | 203.10 | 942149 | 0.45% |
| 17 Nov 2025 | 203.73 | 207.63 | 209.33 | 203.25 | 447474 | -1.63% |
| 14 Nov 2025 | 207.10 | 203.18 | 214.46 | 203.00 | 1097295 | 1.93% |
| 13 Nov 2025 | 203.18 | 200.00 | 208.98 | 200.00 | 1245238 | -5.10% |
| 12 Nov 2025 | 214.11 | 216.99 | 218.55 | 212.10 | 540016 | -0.15% |
| 11 Nov 2025 | 214.44 | 211.89 | 215.94 | 209.02 | 523743 | 1.71% |
| 10 Nov 2025 | 210.83 | 207.70 | 212.74 | 206.33 | 627921 | 1.99% |
| 07 Nov 2025 | 206.71 | 210.30 | 210.60 | 204.82 | 858139 | -2.34% |
| 06 Nov 2025 | 211.67 | 222.70 | 222.70 | 210.10 | 588553 | -4.65% |
| 04 Nov 2025 | 221.99 | 226.45 | 227.98 | 221.00 | 442363 | -1.52% |
| 03 Nov 2025 | 225.42 | 225.26 | 227.70 | 224.02 | 247453 | 0.07% |
| 31 Oct 2025 | 225.26 | 224.31 | 228.90 | 223.41 | 1104531 | 0.42% |
| 30 Oct 2025 | 224.31 | 224.80 | 227.54 | 222.40 | 405308 | 0.07% |
| 29 Oct 2025 | 224.16 | 224.64 | 227.00 | 223.00 | 462413 | 0.02% |
| 28 Oct 2025 | 224.12 | 226.00 | 228.58 | 223.31 | 430912 | -1.23% |
| 27 Oct 2025 | 226.92 | 229.19 | 229.19 | 226.00 | 316683 | -0.83% |
| 24 Oct 2025 | 228.83 | 230.80 | 234.10 | 228.12 | 430497 | -0.37% |
| 23 Oct 2025 | 229.67 | 235.00 | 235.00 | 229.05 | 424318 | -0.49% |
| 21 Oct 2025 | 230.81 | 227.70 | 232.20 | 227.51 | 139197 | 1.92% |
| 20 Oct 2025 | 226.46 | 231.00 | 231.24 | 219.62 | 861621 | -1.47% |
| 17 Oct 2025 | 229.85 | 233.00 | 234.74 | 228.48 | 457201 | -1.28% |
| 16 Oct 2025 | 232.82 | 235.00 | 236.30 | 232.27 | 273903 | -0.66% |
| 15 Oct 2025 | 234.36 | 232.38 | 236.90 | 230.46 | 464191 | 1.27% |
| 14 Oct 2025 | 231.43 | 238.40 | 239.48 | 230.51 | 505730 | -2.78% |
| 13 Oct 2025 | 238.05 | 241.10 | 241.14 | 237.60 | 327733 | -1.78% |
| 10 Oct 2025 | 242.36 | 243.00 | 246.00 | 241.14 | 299294 | 0.01% |
| 09 Oct 2025 | 242.34 | 245.90 | 245.90 | 240.45 | 302554 | -1.50% |
| 08 Oct 2025 | 246.02 | 246.70 | 247.92 | 243.00 | 336961 | -0.28% |
| 07 Oct 2025 | 246.72 | 247.30 | 248.38 | 245.20 | 384272 | 0.06% |
| 06 Oct 2025 | 246.58 | 250.10 | 252.01 | 245.18 | 402799 | -0.65% |
| 03 Oct 2025 | 248.19 | 243.16 | 250.00 | 242.45 | 523971 | 2.08% |
| 01 Oct 2025 | 243.14 | 245.00 | 246.00 | 240.46 | 680870 | 0.45% |
| 30 Sep 2025 | 242.05 | 246.35 | 253.40 | 237.30 | 2381151 | 2.00% |
| 29 Sep 2025 | 237.30 | 258.00 | 259.80 | 235.00 | 2696016 | -7.67% |
| 26 Sep 2025 | 257.00 | 262.60 | 262.60 | 255.55 | 377923 | -2.26% |
| 25 Sep 2025 | 262.95 | 265.90 | 267.90 | 262.35 | 324932 | -1.11% |
| 24 Sep 2025 | 265.90 | 268.90 | 270.45 | 265.00 | 276795 | -1.23% |
| 23 Sep 2025 | 269.20 | 273.00 | 274.40 | 268.00 | 482332 | -1.32% |
| 22 Sep 2025 | 272.80 | 279.30 | 281.00 | 271.25 | 555170 | -2.33% |
| 19 Sep 2025 | 279.30 | 275.00 | 283.40 | 273.90 | 1194748 | 1.90% |
| 18 Sep 2025 | 274.10 | 277.05 | 278.40 | 272.00 | 561825 | -0.81% |
| 17 Sep 2025 | 276.35 | 277.00 | 284.90 | 275.15 | 942848 | 0.42% |
| 16 Sep 2025 | 275.20 | 278.70 | 279.55 | 274.00 | 476075 | -0.78% |
| 15 Sep 2025 | 277.35 | 280.00 | 286.00 | 276.05 | 1956968 | 0.65% |
| 12 Sep 2025 | 275.55 | 273.70 | 279.00 | 269.05 | 1335616 | 2.53% |
| 11 Sep 2025 | 268.75 | 264.55 | 269.50 | 264.10 | 418984 | 1.61% |
| 10 Sep 2025 | 264.50 | 262.80 | 267.00 | 262.70 | 247299 | 0.65% |
| 09 Sep 2025 | 262.80 | 263.00 | 266.50 | 262.15 | 153907 | -0.96% |
| 08 Sep 2025 | 265.35 | 269.25 | 271.95 | 263.85 | 364253 | -1.06% |
| 05 Sep 2025 | 268.20 | 266.00 | 269.80 | 261.15 | 331314 | 0.75% |
| 04 Sep 2025 | 266.20 | 272.80 | 274.55 | 265.65 | 369884 | -2.02% |
| 03 Sep 2025 | 271.70 | 269.05 | 272.90 | 266.20 | 500222 | 1.29% |
| 02 Sep 2025 | 268.25 | 268.65 | 271.00 | 265.20 | 410554 | 0.64% |
| 01 Sep 2025 | 266.55 | 263.95 | 269.00 | 259.50 | 919873 | 1.74% |
| 29 Aug 2025 | 262.00 | 260.75 | 267.70 | 258.50 | 571409 | 0.71% |
| 28 Aug 2025 | 260.15 | 255.00 | 263.50 | 255.00 | 711570 | 1.09% |
| 26 Aug 2025 | 257.35 | 266.00 | 266.15 | 256.15 | 527654 | -3.34% |
| 25 Aug 2025 | 266.25 | 269.50 | 269.50 | 262.95 | 722855 | -0.30% |
| 22 Aug 2025 | 267.05 | 270.05 | 285.80 | 264.05 | 19587569 | 7.10% |
| 21 Aug 2025 | 249.35 | 248.65 | 255.00 | 247.65 | 390266 | 1.07% |
| 20 Aug 2025 | 246.70 | 248.55 | 253.20 | 246.20 | 296691 | -0.74% |
| 19 Aug 2025 | 248.55 | 247.55 | 249.90 | 245.45 | 303469 | 0.59% |
| 18 Aug 2025 | 247.10 | 247.95 | 251.65 | 245.00 | 392848 | 1.08% |
| 14 Aug 2025 | 244.45 | 248.00 | 250.00 | 242.35 | 296393 | -1.09% |
| 13 Aug 2025 | 247.15 | 252.90 | 252.90 | 246.00 | 370587 | -1.49% |
| 12 Aug 2025 | 250.90 | 249.50 | 254.20 | 248.00 | 374162 | 0.97% |
| 11 Aug 2025 | 248.50 | 256.00 | 256.50 | 246.40 | 749997 | -3.21% |
| 08 Aug 2025 | 256.75 | 268.30 | 269.10 | 255.40 | 540907 | -4.30% |
| 07 Aug 2025 | 268.30 | 261.90 | 269.90 | 258.05 | 661008 | 2.54% |
| 06 Aug 2025 | 261.65 | 265.65 | 267.60 | 259.50 | 227530 | -1.45% |
| 05 Aug 2025 | 265.50 | 268.00 | 268.70 | 263.50 | 442797 | -0.78% |
| 04 Aug 2025 | 267.60 | 259.80 | 269.00 | 256.60 | 435349 | 4.33% |
| 01 Aug 2025 | 256.50 | 263.85 | 263.85 | 255.15 | 359733 | -2.10% |
| 31 Jul 2025 | 262.00 | 262.00 | 267.00 | 259.30 | 781623 | -2.28% |
| 30 Jul 2025 | 268.10 | 269.30 | 272.20 | 266.00 | 580096 | 1.44% |
| 29 Jul 2025 | 264.30 | 255.00 | 265.20 | 253.10 | 711321 | 3.46% |
| 28 Jul 2025 | 255.45 | 265.15 | 266.05 | 251.55 | 618409 | -3.66% |
| 25 Jul 2025 | 265.15 | 267.40 | 268.45 | 263.00 | 470020 | -1.74% |
| 24 Jul 2025 | 269.85 | 272.45 | 274.45 | 269.05 | 410869 | -0.66% |
| 23 Jul 2025 | 271.65 | 276.55 | 277.00 | 270.10 | 355757 | -1.74% |
| 22 Jul 2025 | 276.45 | 282.85 | 282.85 | 275.45 | 663264 | -1.71% |
| 21 Jul 2025 | 281.25 | 270.90 | 282.85 | 268.65 | 940453 | 3.36% |
| 18 Jul 2025 | 272.10 | 273.10 | 276.20 | 270.25 | 471150 | -0.37% |
| 17 Jul 2025 | 273.10 | 275.00 | 276.75 | 272.00 | 411591 | -0.31% |
| 16 Jul 2025 | 273.95 | 275.00 | 278.00 | 273.20 | 303225 | -0.33% |
| 15 Jul 2025 | 274.85 | 275.95 | 278.90 | 273.70 | 758702 | -0.33% |
| 14 Jul 2025 | 275.75 | 276.25 | 278.45 | 273.85 | 462518 | -1.04% |
| 11 Jul 2025 | 278.65 | 277.35 | 283.00 | 277.00 | 464182 | 0.22% |
| 10 Jul 2025 | 278.05 | 280.60 | 283.15 | 276.60 | 836114 | -0.66% |
| 09 Jul 2025 | 279.90 | 290.95 | 291.50 | 279.00 | 1517436 | -3.83% |
| 08 Jul 2025 | 291.05 | 295.80 | 297.50 | 286.15 | 1042524 | -1.09% |
| 07 Jul 2025 | 294.25 | 291.00 | 297.80 | 290.10 | 3108992 | 3.34% |
| 04 Jul 2025 | 284.75 | 278.65 | 288.00 | 278.50 | 1540973 | 2.98% |
| 03 Jul 2025 | 276.50 | 279.65 | 281.45 | 275.90 | 555406 | -1.18% |
| 02 Jul 2025 | 279.80 | 281.35 | 285.00 | 278.35 | 2059163 | -0.43% |
| 01 Jul 2025 | 281.00 | 276.30 | 284.40 | 276.30 | 1063753 | 2.11% |
| 30 Jun 2025 | 275.20 | 275.60 | 281.05 | 272.50 | 1088539 | 0.64% |
| 27 Jun 2025 | 273.45 | 280.00 | 282.60 | 271.40 | 1447197 | -0.96% |
| 26 Jun 2025 | 276.10 | 292.00 | 294.50 | 271.25 | 4798600 | -4.13% |
| 25 Jun 2025 | 288.00 | 292.60 | 295.95 | 286.60 | 765626 | -1.32% |
| 24 Jun 2025 | 291.85 | 300.95 | 300.95 | 290.60 | 642659 | -1.70% |
| 23 Jun 2025 | 296.90 | 294.00 | 302.70 | 292.00 | 1321765 | 0.97% |
| 20 Jun 2025 | 294.05 | 297.60 | 299.65 | 292.00 | 1187870 | -0.73% |
| 19 Jun 2025 | 296.20 | 294.00 | 310.95 | 293.00 | 3512025 | 1.46% |
| 18 Jun 2025 | 291.95 | 298.50 | 302.00 | 290.80 | 1489183 | -1.35% |
| 17 Jun 2025 | 295.95 | 298.95 | 304.90 | 292.80 | 825886 | -0.29% |
| 16 Jun 2025 | 296.80 | 297.00 | 299.35 | 286.20 | 765098 | 0.36% |
| 13 Jun 2025 | 295.75 | 285.10 | 302.00 | 285.10 | 1841300 | 1.65% |
| 12 Jun 2025 | 290.95 | 298.00 | 301.25 | 289.20 | 2448116 | -2.15% |
| 11 Jun 2025 | 297.35 | 315.20 | 315.45 | 296.00 | 5993543 | -5.47% |
| 10 Jun 2025 | 314.55 | 311.90 | 318.20 | 311.35 | 895320 | 1.65% |
| 09 Jun 2025 | 309.45 | 315.50 | 317.20 | 309.00 | 809208 | -1.37% |
| 06 Jun 2025 | 313.75 | 327.40 | 327.90 | 312.65 | 1224370 | -3.91% |
| 05 Jun 2025 | 326.50 | 309.60 | 329.00 | 308.85 | 2349086 | 5.78% |
| 04 Jun 2025 | 308.65 | 312.70 | 320.50 | 305.60 | 914125 | -0.52% |
| 03 Jun 2025 | 310.25 | 306.60 | 318.00 | 306.60 | 858573 | 1.19% |
| 02 Jun 2025 | 306.60 | 305.00 | 311.45 | 302.75 | 506985 | 0.23% |
| 30 May 2025 | 305.90 | 315.80 | 317.65 | 305.00 | 785185 | -2.83% |
| 29 May 2025 | 314.80 | 311.00 | 322.50 | 311.00 | 1116581 | 0.54% |
| 28 May 2025 | 313.10 | 315.00 | 319.95 | 307.60 | 2428052 | -6.86% |
| 27 May 2025 | 336.15 | 332.00 | 339.30 | 330.15 | 702367 | 1.74% |
| 26 May 2025 | 330.40 | 326.75 | 334.60 | 325.55 | 617411 | 1.12% |
| 23 May 2025 | 326.75 | 332.50 | 334.45 | 323.55 | 762282 | -1.57% |
| 22 May 2025 | 331.95 | 334.80 | 341.40 | 329.00 | 601401 | -1.26% |
| 21 May 2025 | 336.20 | 333.00 | 341.60 | 329.00 | 818238 | 0.96% |
| 20 May 2025 | 333.00 | 349.90 | 350.80 | 331.30 | 908649 | -4.41% |
| 19 May 2025 | 348.35 | 354.65 | 363.75 | 342.50 | 1646333 | 0.19% |
| 16 May 2025 | 347.70 | 330.60 | 355.00 | 326.90 | 3341367 | 5.54% |
| 15 May 2025 | 329.45 | 331.05 | 335.00 | 324.35 | 1514974 | 0.03% |
| 14 May 2025 | 329.35 | 309.85 | 331.00 | 309.30 | 2888611 | 7.72% |
| 13 May 2025 | 305.75 | 299.40 | 309.00 | 299.05 | 1408411 | 3.03% |
| 12 May 2025 | 296.75 | 301.80 | 307.45 | 293.00 | 1137162 | 1.40% |
| 09 May 2025 | 292.65 | 255.80 | 296.20 | 255.80 | 2540940 | 8.39% |
| 08 May 2025 | 270.00 | 285.00 | 286.40 | 261.50 | 466127 | -4.09% |
| 07 May 2025 | 281.50 | 270.00 | 283.50 | 268.00 | 709627 | 4.14% |
| 06 May 2025 | 270.30 | 290.00 | 292.50 | 268.65 | 650015 | -6.71% |
| 05 May 2025 | 289.75 | 283.80 | 291.00 | 281.30 | 482874 | 2.10% |
| 02 May 2025 | 283.80 | 285.00 | 289.15 | 280.10 | 574367 | -0.02% |
| 30 Apr 2025 | 283.85 | 299.40 | 302.20 | 280.00 | 1183572 | -4.79% |
| 29 Apr 2025 | 298.14 | 283.40 | 300.90 | 283.19 | 1913274 | 5.86% |
| 28 Apr 2025 | 281.64 | 273.00 | 284.27 | 269.75 | 602767 | 2.97% |
| 25 Apr 2025 | 273.51 | 289.90 | 291.45 | 268.78 | 1123526 | -5.57% |
| 24 Apr 2025 | 289.65 | 291.00 | 295.00 | 287.92 | 738291 | -0.87% |
| 23 Apr 2025 | 292.20 | 272.00 | 295.72 | 269.10 | 3379139 | 7.85% |
| 22 Apr 2025 | 270.92 | 278.49 | 281.99 | 268.00 | 1115346 | -1.07% |
| 21 Apr 2025 | 273.84 | 251.00 | 279.70 | 245.41 | 2346605 | 10.68% |
| 17 Apr 2025 | 247.41 | 243.68 | 250.99 | 240.01 | 587834 | 1.34% |
| 16 Apr 2025 | 244.13 | 240.30 | 245.90 | 237.70 | 547334 | 2.06% |
| 15 Apr 2025 | 239.21 | 234.00 | 242.30 | 232.35 | 447867 | 4.29% |
| 11 Apr 2025 | 229.38 | 233.00 | 233.90 | 227.14 | 294197 | 2.71% |
| 09 Apr 2025 | 223.33 | 225.45 | 227.70 | 220.11 | 228963 | -1.29% |
| 08 Apr 2025 | 226.26 | 225.98 | 228.00 | 218.20 | 657096 | 4.21% |
| 07 Apr 2025 | 217.12 | 200.10 | 219.45 | 200.10 | 991252 | -5.15% |
| 04 Apr 2025 | 228.90 | 243.85 | 243.86 | 226.01 | 757635 | -6.14% |
| 03 Apr 2025 | 243.88 | 238.00 | 246.70 | 236.01 | 681185 | 1.94% |
| 02 Apr 2025 | 239.23 | 242.69 | 242.69 | 232.10 | 441410 | -0.36% |
| 01 Apr 2025 | 240.09 | 229.20 | 244.59 | 229.20 | 1060671 | 4.76% |
| 28 Mar 2025 | 229.19 | 231.00 | 236.75 | 227.50 | 908995 | 0.20% |
| 27 Mar 2025 | 228.74 | 231.00 | 234.99 | 227.50 | 1198491 | -0.66% |
| 26 Mar 2025 | 230.27 | 237.65 | 238.45 | 229.00 | 974583 | -2.47% |
| 25 Mar 2025 | 236.11 | 248.00 | 251.90 | 235.10 | 909840 | -4.03% |
| 24 Mar 2025 | 246.02 | 247.99 | 258.26 | 245.00 | 1483177 | 0.87% |
| 21 Mar 2025 | 243.89 | 243.40 | 255.60 | 238.61 | 1141500 | 1.91% |
| 20 Mar 2025 | 239.33 | 243.00 | 246.20 | 237.50 | 847007 | 0.03% |
| 19 Mar 2025 | 239.27 | 228.01 | 241.70 | 228.01 | 959070 | 5.12% |
| 18 Mar 2025 | 227.61 | 220.50 | 229.50 | 220.05 | 810954 | 3.83% |
| 17 Mar 2025 | 219.21 | 227.99 | 229.65 | 218.00 | 495411 | -2.99% |
| 13 Mar 2025 | 225.97 | 227.40 | 235.99 | 223.00 | 679091 | 0.26% |
| 12 Mar 2025 | 225.38 | 232.33 | 238.70 | 224.41 | 706193 | -2.99% |
| 11 Mar 2025 | 232.33 | 232.38 | 238.00 | 224.52 | 610755 | -0.67% |
| 10 Mar 2025 | 233.89 | 248.65 | 252.00 | 230.10 | 544705 | -5.24% |
| 07 Mar 2025 | 246.83 | 251.00 | 256.82 | 243.26 | 627670 | -1.20% |
| 06 Mar 2025 | 249.83 | 245.00 | 254.37 | 244.02 | 678320 | 3.80% |
| 05 Mar 2025 | 240.69 | 234.79 | 247.50 | 234.79 | 620359 | 2.81% |
| 04 Mar 2025 | 234.12 | 224.00 | 240.01 | 222.00 | 748108 | 3.59% |
| 03 Mar 2025 | 226.00 | 234.00 | 238.30 | 214.00 | 808232 | -2.67% |
| 28 Feb 2025 | 232.20 | 241.10 | 244.95 | 230.00 | 672036 | -5.19% |
| 27 Feb 2025 | 244.90 | 257.85 | 257.85 | 243.75 | 262806 | -3.77% |
| 25 Feb 2025 | 254.50 | 258.00 | 262.65 | 252.00 | 192861 | -1.76% |
| 24 Feb 2025 | 259.05 | 258.00 | 263.95 | 250.20 | 380406 | -1.24% |
| 21 Feb 2025 | 262.30 | 269.35 | 275.30 | 259.55 | 532175 | -2.62% |
| 20 Feb 2025 | 269.35 | 265.00 | 272.70 | 261.40 | 442060 | 2.03% |
| 19 Feb 2025 | 264.00 | 244.80 | 273.50 | 240.15 | 1044065 | 7.84% |
| 18 Feb 2025 | 244.80 | 254.00 | 257.75 | 239.00 | 626971 | -2.55% |
| 17 Feb 2025 | 251.20 | 259.75 | 265.45 | 247.55 | 844624 | -3.63% |
| 14 Feb 2025 | 260.65 | 287.00 | 287.80 | 255.05 | 955153 | -8.70% |
| 13 Feb 2025 | 285.50 | 292.25 | 298.35 | 281.10 | 302187 | -2.31% |
| 12 Feb 2025 | 292.25 | 295.00 | 296.95 | 280.00 | 666028 | -2.21% |
| 11 Feb 2025 | 298.85 | 307.40 | 309.95 | 293.10 | 421609 | -2.92% |
| 10 Feb 2025 | 307.85 | 308.00 | 311.95 | 301.55 | 301678 | -0.13% |
| 07 Feb 2025 | 308.25 | 309.15 | 315.00 | 302.90 | 794265 | -6.01% |
| 06 Feb 2025 | 327.95 | 329.00 | 332.05 | 319.00 | 314376 | 0.47% |
| 05 Feb 2025 | 326.40 | 320.10 | 329.00 | 320.10 | 249491 | 2.18% |
| 04 Feb 2025 | 319.45 | 312.80 | 321.65 | 310.10 | 276830 | 3.07% |
| 03 Feb 2025 | 309.95 | 316.90 | 319.95 | 308.05 | 324614 | -3.26% |
| 01 Feb 2025 | 320.40 | 332.70 | 344.80 | 318.95 | 810842 | -2.44% |
| 31 Jan 2025 | 328.40 | 320.00 | 328.80 | 317.25 | 353649 | 3.00% |
| 30 Jan 2025 | 318.85 | 326.00 | 328.00 | 316.00 | 289617 | -1.62% |
| 29 Jan 2025 | 324.10 | 322.95 | 328.80 | 321.05 | 349956 | 1.19% |
| 28 Jan 2025 | 320.30 | 316.40 | 328.40 | 301.45 | 863771 | 1.49% |
| 27 Jan 2025 | 315.60 | 326.30 | 326.90 | 311.00 | 560190 | -4.17% |
| 24 Jan 2025 | 329.35 | 342.00 | 346.20 | 327.25 | 398084 | -3.70% |
| 23 Jan 2025 | 342.00 | 348.40 | 357.30 | 338.00 | 648990 | -1.82% |
| 22 Jan 2025 | 348.35 | 359.70 | 359.70 | 339.00 | 512120 | -2.30% |
| 21 Jan 2025 | 356.55 | 367.90 | 378.00 | 354.50 | 756163 | -2.61% |
| 20 Jan 2025 | 366.10 | 369.70 | 372.00 | 364.00 | 506116 | -0.66% |
| 17 Jan 2025 | 368.55 | 362.25 | 372.75 | 361.00 | 427499 | 0.94% |
| 16 Jan 2025 | 365.10 | 366.00 | 372.00 | 362.55 | 372384 | 0.70% |
| 15 Jan 2025 | 362.55 | 356.00 | 369.00 | 353.50 | 661345 | 2.73% |
| 14 Jan 2025 | 352.90 | 343.90 | 355.00 | 340.10 | 593438 | 3.16% |
| 13 Jan 2025 | 342.10 | 360.00 | 364.70 | 336.00 | 964467 | -6.12% |
| 10 Jan 2025 | 364.40 | 374.80 | 374.95 | 356.45 | 874059 | -2.85% |
| 09 Jan 2025 | 375.10 | 382.00 | 386.30 | 370.00 | 1051008 | -2.22% |
| 08 Jan 2025 | 383.60 | 376.95 | 389.00 | 368.55 | 1899848 | 1.66% |
| 07 Jan 2025 | 377.35 | 376.00 | 382.20 | 369.15 | 1394169 | 1.14% |
| 06 Jan 2025 | 373.10 | 392.95 | 393.00 | 366.80 | 3676680 | 1.14% |
| 03 Jan 2025 | 368.90 | 370.00 | 380.00 | 364.35 | 1889931 | 0.35% |
| 02 Jan 2025 | 367.60 | 364.65 | 372.95 | 352.85 | 2309474 | 2.70% |
| 01 Jan 2025 | 357.95 | 349.95 | 367.00 | 348.05 | 1232041 | 2.87% |
| 31 Dec 2024 | 347.95 | 343.75 | 350.10 | 337.00 | 596892 | 0.68% |
| 30 Dec 2024 | 345.60 | 358.00 | 362.00 | 342.40 | 1040292 | -2.81% |
| 27 Dec 2024 | 355.60 | 336.90 | 367.90 | 335.40 | 2551596 | 4.70% |
| 26 Dec 2024 | 339.65 | 340.20 | 349.60 | 336.30 | 890496 | 1.45% |
| 24 Dec 2024 | 334.80 | 330.50 | 350.00 | 327.00 | 1116956 | 2.57% |
| 23 Dec 2024 | 326.40 | 334.95 | 338.20 | 321.00 | 784138 | -1.03% |
| 20 Dec 2024 | 329.80 | 327.45 | 344.00 | 324.90 | 1003595 | 0.72% |
| 19 Dec 2024 | 327.45 | 320.15 | 339.90 | 319.25 | 1059146 | 0.02% |
| 18 Dec 2024 | 327.40 | 340.60 | 344.00 | 326.00 | 566188 | -4.23% |
| 17 Dec 2024 | 341.85 | 313.80 | 345.00 | 313.75 | 2102262 | 8.96% |
| 16 Dec 2024 | 313.75 | 318.95 | 322.00 | 312.10 | 374924 | -0.60% |
| 13 Dec 2024 | 315.65 | 311.80 | 325.00 | 311.65 | 897983 | 0.94% |
| 12 Dec 2024 | 312.70 | 319.40 | 321.45 | 311.20 | 508939 | -1.79% |
| 11 Dec 2024 | 318.40 | 324.50 | 328.25 | 317.50 | 499311 | -2.00% |
| 10 Dec 2024 | 324.90 | 329.00 | 331.45 | 323.00 | 211016 | -1.44% |
| 09 Dec 2024 | 329.65 | 335.50 | 339.80 | 328.50 | 446643 | -1.99% |
| 06 Dec 2024 | 336.35 | 335.90 | 342.00 | 331.80 | 330108 | 1.39% |
| 05 Dec 2024 | 331.75 | 342.95 | 345.15 | 330.20 | 337970 | -2.90% |
| 04 Dec 2024 | 341.65 | 341.20 | 353.60 | 339.85 | 532122 | 0.75% |
| 03 Dec 2024 | 339.10 | 340.95 | 348.70 | 338.00 | 359331 | 0.38% |
| 02 Dec 2024 | 337.80 | 337.00 | 350.55 | 335.55 | 695691 | 0.70% |
| 29 Nov 2024 | 335.45 | 335.00 | 342.00 | 331.10 | 275716 | 0.18% |
| 28 Nov 2024 | 334.85 | 335.50 | 337.80 | 327.10 | 319844 | 1.49% |
| 27 Nov 2024 | 329.95 | 322.75 | 333.50 | 322.65 | 304530 | 2.23% |
| 26 Nov 2024 | 322.75 | 325.30 | 329.00 | 320.55 | 170494 | -0.54% |
| 25 Nov 2024 | 324.50 | 322.95 | 329.85 | 322.00 | 296743 | 1.25% |
| 22 Nov 2024 | 320.50 | 314.90 | 323.00 | 314.90 | 244056 | 0.96% |
| 21 Nov 2024 | 317.45 | 313.00 | 320.00 | 306.10 | 256019 | 0.75% |
| 19 Nov 2024 | 315.10 | 317.40 | 329.95 | 311.45 | 390091 | -0.58% |
| 18 Nov 2024 | 316.95 | 303.10 | 318.25 | 295.50 | 473205 | 4.57% |
| 14 Nov 2024 | 303.10 | 318.25 | 328.00 | 302.40 | 861542 | -4.78% |
| 13 Nov 2024 | 318.30 | 320.00 | 323.90 | 318.30 | 234557 | -5.00% |
| 12 Nov 2024 | 335.05 | 347.80 | 350.80 | 331.20 | 292496 | -3.67% |
| 11 Nov 2024 | 347.80 | 356.20 | 356.20 | 341.70 | 1528020 | 2.52% |
| 08 Nov 2024 | 339.25 | 342.80 | 349.00 | 336.80 | 267000 | -0.57% |
| 07 Nov 2024 | 341.20 | 349.20 | 349.20 | 338.10 | 207247 | -0.97% |
| 06 Nov 2024 | 344.55 | 342.00 | 349.50 | 336.65 | 329427 | 2.74% |
| 05 Nov 2024 | 335.35 | 338.55 | 339.90 | 333.15 | 225338 | -1.09% |
| 04 Nov 2024 | 339.05 | 349.30 | 353.30 | 333.20 | 408730 | -2.88% |
| 01 Nov 2024 | 349.10 | 358.00 | 358.00 | 341.15 | 494765 | -1.44% |
| 31 Oct 2024 | 354.20 | 354.35 | 354.35 | 347.10 | 856924 | 4.95% |
| 30 Oct 2024 | 337.50 | 337.50 | 337.50 | 337.50 | 74382 | 4.99% |
| 29 Oct 2024 | 321.45 | 321.45 | 321.45 | 321.45 | 78225 | 5.00% |
| 28 Oct 2024 | 306.15 | 292.00 | 307.65 | 288.25 | 321629 | 4.49% |
| 25 Oct 2024 | 293.00 | 297.90 | 299.55 | 282.75 | 307504 | -1.55% |
| 24 Oct 2024 | 297.60 | 301.00 | 301.00 | 291.05 | 162391 | 0.49% |
| 23 Oct 2024 | 296.15 | 285.00 | 303.15 | 282.65 | 286385 | 2.56% |
| 22 Oct 2024 | 288.75 | 299.95 | 303.20 | 288.10 | 306226 | -4.78% |
| 21 Oct 2024 | 303.25 | 309.00 | 312.45 | 300.00 | 210677 | -1.81% |
| 18 Oct 2024 | 308.85 | 310.50 | 320.00 | 305.90 | 354062 | -1.20% |
| 17 Oct 2024 | 312.60 | 318.25 | 324.00 | 310.00 | 208058 | -1.56% |
| 16 Oct 2024 | 317.55 | 316.05 | 326.15 | 315.70 | 176541 | 0.44% |
| 15 Oct 2024 | 316.15 | 324.00 | 324.95 | 312.65 | 269499 | -1.95% |
| 14 Oct 2024 | 322.45 | 322.05 | 326.40 | 321.85 | 143057 | 0.12% |
| 11 Oct 2024 | 322.05 | 326.70 | 331.00 | 320.85 | 106740 | -1.23% |
| 10 Oct 2024 | 326.05 | 326.15 | 333.75 | 324.50 | 151304 | 0.71% |
| 09 Oct 2024 | 323.75 | 326.00 | 329.90 | 320.25 | 159045 | 0.90% |
| 08 Oct 2024 | 320.85 | 298.30 | 321.20 | 298.30 | 209883 | 4.87% |
| 07 Oct 2024 | 305.95 | 322.00 | 325.55 | 305.95 | 231262 | -5.00% |
| 04 Oct 2024 | 322.05 | 320.10 | 331.00 | 318.00 | 250771 | -0.42% |
| 03 Oct 2024 | 323.40 | 322.15 | 333.00 | 320.10 | 183799 | -1.87% |
| 01 Oct 2024 | 329.55 | 328.00 | 333.90 | 327.00 | 133616 | 0.41% |
| 30 Sep 2024 | 328.20 | 331.35 | 333.90 | 324.75 | 191551 | -1.01% |
| 27 Sep 2024 | 331.55 | 336.00 | 337.90 | 327.00 | 204378 | -0.82% |
| 26 Sep 2024 | 334.30 | 344.00 | 344.75 | 329.00 | 255987 | -2.31% |
| 25 Sep 2024 | 342.20 | 348.80 | 354.50 | 341.00 | 262103 | -0.94% |
| 24 Sep 2024 | 345.45 | 346.05 | 349.80 | 340.55 | 266840 | 0.35% |
| 23 Sep 2024 | 344.25 | 350.00 | 350.00 | 340.50 | 220640 | -0.49% |
| 20 Sep 2024 | 345.95 | 349.80 | 350.00 | 340.75 | 228576 | 0.16% |
| 19 Sep 2024 | 345.40 | 338.70 | 355.00 | 336.00 | 484228 | 1.98% |
| 18 Sep 2024 | 338.70 | 345.90 | 353.15 | 335.50 | 368283 | -2.34% |
| 17 Sep 2024 | 346.80 | 330.00 | 346.90 | 320.25 | 584603 | 4.96% |
| 16 Sep 2024 | 330.40 | 338.80 | 339.00 | 329.00 | 190961 | -1.91% |
| 13 Sep 2024 | 336.85 | 330.80 | 339.90 | 330.00 | 173091 | 1.83% |
| 12 Sep 2024 | 330.80 | 331.80 | 333.00 | 327.00 | 137141 | 1.24% |
| 11 Sep 2024 | 326.75 | 330.00 | 334.00 | 325.00 | 158407 | -1.18% |
| 10 Sep 2024 | 330.65 | 330.50 | 337.00 | 327.00 | 221667 | 0.98% |
| 09 Sep 2024 | 327.45 | 337.75 | 337.75 | 326.15 | 228767 | -3.05% |
| 06 Sep 2024 | 337.75 | 336.50 | 340.00 | 332.00 | 235485 | 0.25% |
| 05 Sep 2024 | 336.90 | 338.95 | 340.15 | 334.75 | 190024 | -0.03% |
| 04 Sep 2024 | 337.00 | 334.00 | 340.00 | 330.00 | 168545 | -0.07% |
| 03 Sep 2024 | 337.25 | 339.05 | 341.95 | 333.85 | 386459 | -0.53% |
| 02 Sep 2024 | 339.05 | 348.00 | 348.00 | 334.00 | 230338 | -0.16% |
| 30 Aug 2024 | 339.60 | 340.00 | 346.50 | 333.25 | 303586 | 0.38% |
| 29 Aug 2024 | 338.30 | 344.00 | 352.40 | 335.10 | 481381 | -2.20% |
| 28 Aug 2024 | 345.90 | 332.45 | 345.90 | 328.00 | 643314 | 4.99% |
| 27 Aug 2024 | 329.45 | 337.00 | 337.95 | 327.50 | 403082 | -0.32% |
| 26 Aug 2024 | 330.50 | 346.60 | 346.60 | 328.00 | 545144 | -2.88% |
| 23 Aug 2024 | 340.30 | 348.90 | 348.90 | 335.00 | 465628 | -1.62% |
| 22 Aug 2024 | 345.90 | 350.00 | 354.85 | 343.15 | 382443 | 0.17% |
| 21 Aug 2024 | 345.30 | 354.00 | 354.80 | 342.00 | 731832 | -2.68% |
| 20 Aug 2024 | 354.80 | 354.80 | 354.80 | 345.00 | 2056925 | 4.99% |
| 19 Aug 2024 | 337.95 | 321.90 | 337.95 | 321.90 | 3981276 | 4.99% |
| 16 Aug 2024 | 321.90 | 323.00 | 330.65 | 314.25 | 974083 | -2.68% |
| 14 Aug 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 226356 | -5.00% |
| 13 Aug 2024 | 348.15 | 348.15 | 348.15 | 348.15 | 164208 | -4.99% |
| 12 Aug 2024 | 366.45 | 357.85 | 370.00 | 350.10 | 344769 | 2.32% |
| 09 Aug 2024 | 358.15 | 370.00 | 370.00 | 355.00 | 181985 | -0.56% |
| 08 Aug 2024 | 360.15 | 362.25 | 372.00 | 352.25 | 193540 | -0.58% |
| 07 Aug 2024 | 362.25 | 351.00 | 363.35 | 339.00 | 341135 | 4.68% |
| 06 Aug 2024 | 346.05 | 358.15 | 369.50 | 344.95 | 274775 | -3.23% |
| 05 Aug 2024 | 357.60 | 361.05 | 370.05 | 357.25 | 334099 | -4.91% |
| 02 Aug 2024 | 376.05 | 368.00 | 385.15 | 361.70 | 308750 | -0.23% |
| 01 Aug 2024 | 376.90 | 384.95 | 388.00 | 375.00 | 237935 | -1.71% |
| 31 Jul 2024 | 383.45 | 385.00 | 385.50 | 380.00 | 153865 | 0.05% |
| 30 Jul 2024 | 383.25 | 385.50 | 389.00 | 380.00 | 175394 | -0.38% |
| 29 Jul 2024 | 384.70 | 394.50 | 397.75 | 382.10 | 241071 | -1.90% |
| 26 Jul 2024 | 392.15 | 386.95 | 397.25 | 383.00 | 296601 | 2.42% |
| 25 Jul 2024 | 382.90 | 379.70 | 387.00 | 375.00 | 177351 | -1.10% |
| 24 Jul 2024 | 387.15 | 385.00 | 394.00 | 363.80 | 327569 | 2.53% |
| 23 Jul 2024 | 377.60 | 396.70 | 398.90 | 369.60 | 518097 | -2.94% |
| 22 Jul 2024 | 389.05 | 380.00 | 397.00 | 369.00 | 505817 | 1.67% |
| 19 Jul 2024 | 382.65 | 380.30 | 397.00 | 374.80 | 496267 | -3.00% |
| 18 Jul 2024 | 394.50 | 404.95 | 404.95 | 390.00 | 522848 | -2.75% |
| 16 Jul 2024 | 405.65 | 413.00 | 419.70 | 400.30 | 560343 | -3.73% |
| 15 Jul 2024 | 421.35 | 416.50 | 438.00 | 404.70 | 1767661 | 2.33% |
| 12 Jul 2024 | 411.75 | 436.00 | 438.75 | 351.70 | 2160516 | -5.18% |
| 11 Jul 2024 | 434.25 | 430.00 | 441.30 | 420.55 | 1120659 | 2.00% |
| 10 Jul 2024 | 425.75 | 423.00 | 438.80 | 405.55 | 1632147 | 1.30% |
| 09 Jul 2024 | 420.30 | 428.05 | 434.00 | 417.10 | 724558 | -1.64% |
| 08 Jul 2024 | 427.30 | 437.95 | 445.45 | 420.00 | 1374418 | -2.24% |
| 05 Jul 2024 | 437.10 | 444.10 | 444.40 | 434.00 | 1589006 | -1.58% |
| 04 Jul 2024 | 444.10 | 442.70 | 450.00 | 433.25 | 2881389 | 0.32% |
| 03 Jul 2024 | 442.70 | 435.00 | 451.90 | 433.75 | 8122545 | 2.92% |
| 02 Jul 2024 | 430.15 | 415.00 | 442.70 | 410.00 | 21490411 | 13.38% |
| 01 Jul 2024 | 379.40 | 365.00 | 384.75 | 364.95 | 2314326 | 5.02% |
| 28 Jun 2024 | 361.25 | 359.90 | 367.00 | 357.15 | 1248335 | 1.09% |
| 27 Jun 2024 | 357.35 | 369.20 | 369.90 | 352.75 | 1390470 | -3.20% |
| 26 Jun 2024 | 369.15 | 376.00 | 378.45 | 365.60 | 1258034 | -1.03% |
| 25 Jun 2024 | 373.00 | 377.00 | 388.40 | 370.25 | 2699875 | 0.07% |
| 24 Jun 2024 | 372.75 | 355.00 | 384.00 | 353.95 | 5050314 | 4.00% |
| 21 Jun 2024 | 358.40 | 358.00 | 360.50 | 349.15 | 3130799 | 0.99% |
| 20 Jun 2024 | 354.90 | 356.50 | 358.50 | 349.40 | 1817601 | 0.14% |
| 19 Jun 2024 | 354.40 | 364.50 | 364.80 | 340.55 | 5287898 | -3.38% |
| 18 Jun 2024 | 366.80 | 366.90 | 371.25 | 354.20 | 6554811 | 1.93% |
| 14 Jun 2024 | 359.85 | 321.00 | 366.90 | 321.00 | 8907666 | 12.37% |
| 13 Jun 2024 | 320.25 | 317.60 | 322.50 | 313.45 | 1172344 | 1.34% |
| 12 Jun 2024 | 316.00 | 310.95 | 317.90 | 310.85 | 832732 | 2.28% |
| 11 Jun 2024 | 308.95 | 295.00 | 315.40 | 295.00 | 1600662 | 5.32% |
| 10 Jun 2024 | 293.35 | 294.10 | 302.70 | 292.15 | 1211003 | 1.72% |
| 07 Jun 2024 | 288.40 | 287.55 | 292.50 | 284.40 | 891100 | 0.30% |
| 06 Jun 2024 | 287.55 | 281.80 | 299.00 | 281.80 | 2032276 | 2.64% |
| 05 Jun 2024 | 280.15 | 274.00 | 284.70 | 259.30 | 1180902 | 3.70% |
| 04 Jun 2024 | 270.15 | 314.00 | 314.00 | 251.95 | 3051959 | -14.21% |
| 03 Jun 2024 | 314.90 | 321.95 | 321.95 | 312.85 | 516464 | 1.30% |
| 31 May 2024 | 310.85 | 315.00 | 318.60 | 304.10 | 490556 | -0.73% |
| 30 May 2024 | 313.15 | 317.90 | 320.85 | 310.75 | 815339 | -1.49% |
| 29 May 2024 | 317.90 | 311.80 | 322.50 | 310.60 | 442069 | 1.26% |
| 28 May 2024 | 313.95 | 324.00 | 325.65 | 311.85 | 696695 | -2.85% |
| 27 May 2024 | 323.15 | 337.95 | 337.95 | 322.10 | 663232 | -2.28% |
| 24 May 2024 | 330.70 | 342.50 | 346.00 | 329.30 | 1947831 | -2.38% |
| 23 May 2024 | 338.75 | 334.00 | 347.50 | 332.50 | 4029346 | 2.89% |
| 22 May 2024 | 329.25 | 332.90 | 334.80 | 324.10 | 690155 | -0.62% |
| 21 May 2024 | 331.30 | 332.70 | 339.75 | 325.00 | 2361285 | 0.47% |
| 18 May 2024 | 329.75 | 316.00 | 330.90 | 316.00 | 463768 | 4.63% |
| 17 May 2024 | 315.15 | 300.10 | 325.00 | 300.10 | 2145392 | -1.90% |
| 16 May 2024 | 321.25 | 315.00 | 328.15 | 315.00 | 1153344 | 3.40% |
| 15 May 2024 | 310.70 | 307.55 | 317.95 | 306.65 | 705149 | 1.35% |
| 14 May 2024 | 306.55 | 299.00 | 308.60 | 298.95 | 397781 | 2.77% |
| 13 May 2024 | 298.30 | 303.35 | 303.90 | 296.00 | 406142 | -1.47% |
| 10 May 2024 | 302.75 | 304.05 | 307.95 | 297.50 | 409353 | -1.30% |
| 09 May 2024 | 306.75 | 315.50 | 315.50 | 303.35 | 348504 | -2.18% |
| 08 May 2024 | 313.60 | 318.50 | 319.35 | 312.05 | 247982 | -1.98% |
| 07 May 2024 | 319.95 | 321.00 | 326.70 | 315.00 | 428776 | -1.83% |
| 06 May 2024 | 325.90 | 328.20 | 329.90 | 315.45 | 544933 | 0.12% |
| 03 May 2024 | 325.50 | 334.00 | 334.00 | 321.65 | 650114 | 0.66% |
| 02 May 2024 | 323.35 | 321.95 | 328.75 | 321.00 | 397792 | 0.61% |
| 30 Apr 2024 | 321.40 | 325.00 | 325.00 | 320.25 | 204400 | -0.60% |
| 29 Apr 2024 | 323.35 | 329.40 | 329.40 | 321.00 | 355958 | -0.37% |
| 26 Apr 2024 | 324.55 | 331.10 | 331.20 | 323.00 | 374306 | -1.40% |
| 25 Apr 2024 | 329.15 | 329.70 | 333.00 | 324.00 | 634063 | -0.17% |
| 24 Apr 2024 | 329.70 | 325.40 | 339.70 | 325.00 | 1729873 | 2.41% |
| 23 Apr 2024 | 321.95 | 315.90 | 326.80 | 313.05 | 1395359 | 2.94% |
| 22 Apr 2024 | 312.75 | 315.00 | 317.10 | 310.30 | 362596 | 1.18% |
| 19 Apr 2024 | 309.10 | 304.90 | 313.45 | 299.20 | 580322 | 0.29% |
| 18 Apr 2024 | 308.20 | 312.60 | 319.90 | 306.15 | 531589 | -1.34% |
| 16 Apr 2024 | 312.40 | 311.80 | 316.00 | 308.00 | 775158 | -0.68% |
| 15 Apr 2024 | 314.55 | 308.50 | 320.95 | 304.10 | 1225902 | -0.06% |
| 12 Apr 2024 | 314.75 | 313.80 | 322.80 | 310.00 | 1064172 | 0.29% |
| 10 Apr 2024 | 313.85 | 311.80 | 316.45 | 308.55 | 532874 | 1.05% |
| 09 Apr 2024 | 310.60 | 317.85 | 319.25 | 309.05 | 510678 | -1.69% |
| 08 Apr 2024 | 315.95 | 322.00 | 323.05 | 310.15 | 965921 | -0.79% |
| 05 Apr 2024 | 318.45 | 318.00 | 322.35 | 313.95 | 635095 | 0.09% |
| 04 Apr 2024 | 318.15 | 312.50 | 319.90 | 307.50 | 803875 | 2.53% |
| 03 Apr 2024 | 310.30 | 308.30 | 316.50 | 306.95 | 931720 | 1.70% |
| 02 Apr 2024 | 305.10 | 305.00 | 308.90 | 301.20 | 454491 | 0.84% |
| 01 Apr 2024 | 302.55 | 297.10 | 310.35 | 297.10 | 798003 | 2.84% |
| 28 Mar 2024 | 294.20 | 280.10 | 298.00 | 280.10 | 1238170 | 6.23% |
| 27 Mar 2024 | 276.95 | 280.90 | 290.00 | 274.05 | 753765 | -0.75% |
| 26 Mar 2024 | 279.05 | 285.00 | 286.75 | 277.50 | 451879 | -1.73% |
| 22 Mar 2024 | 283.95 | 282.50 | 287.90 | 281.30 | 615778 | 0.71% |
| 21 Mar 2024 | 281.95 | 274.15 | 285.30 | 274.00 | 539874 | 4.39% |
| 20 Mar 2024 | 270.10 | 278.20 | 280.75 | 268.50 | 516369 | -2.47% |
| 19 Mar 2024 | 276.95 | 281.00 | 287.00 | 273.60 | 489556 | -1.28% |
| 18 Mar 2024 | 280.55 | 284.25 | 289.20 | 276.10 | 469646 | -0.74% |
| 15 Mar 2024 | 282.65 | 284.00 | 286.80 | 268.00 | 985145 | -0.44% |
| 14 Mar 2024 | 283.90 | 247.45 | 287.50 | 244.40 | 2406035 | 15.06% |
| 13 Mar 2024 | 246.75 | 285.00 | 294.70 | 235.30 | 2224420 | -13.18% |
| 12 Mar 2024 | 284.20 | 296.00 | 299.30 | 282.50 | 820921 | -3.92% |
| 11 Mar 2024 | 295.80 | 310.25 | 314.25 | 290.10 | 786026 | -4.40% |
| 07 Mar 2024 | 309.40 | 306.45 | 317.70 | 306.45 | 516892 | 0.98% |
| 06 Mar 2024 | 306.40 | 321.00 | 321.95 | 305.00 | 585753 | -4.99% |
| 05 Mar 2024 | 322.50 | 324.00 | 329.60 | 320.60 | 243630 | -0.65% |
| 04 Mar 2024 | 324.60 | 330.40 | 330.65 | 318.80 | 368157 | -1.40% |
| 02 Mar 2024 | 329.20 | 330.55 | 333.25 | 325.00 | 45084 | -0.30% |
| 01 Mar 2024 | 330.20 | 323.75 | 331.75 | 323.10 | 403357 | 2.79% |
| 29 Feb 2024 | 321.25 | 317.00 | 325.00 | 313.55 | 626542 | 1.69% |
| 28 Feb 2024 | 315.90 | 328.60 | 329.20 | 308.60 | 806729 | -3.45% |
| 27 Feb 2024 | 327.20 | 339.85 | 340.60 | 325.45 | 629493 | -3.25% |
| 26 Feb 2024 | 338.20 | 337.00 | 348.10 | 333.70 | 1327156 | 1.06% |
| 23 Feb 2024 | 334.65 | 327.00 | 338.00 | 323.00 | 796057 | 3.78% |
| 22 Feb 2024 | 322.45 | 320.20 | 329.00 | 317.20 | 593226 | 1.29% |
| 21 Feb 2024 | 318.35 | 333.00 | 335.20 | 317.00 | 806807 | -3.91% |
| 20 Feb 2024 | 331.30 | 337.00 | 341.60 | 329.20 | 525863 | -1.24% |
| 19 Feb 2024 | 335.45 | 321.65 | 336.70 | 317.05 | 783995 | 3.65% |
| 16 Feb 2024 | 323.65 | 326.00 | 327.85 | 320.45 | 470758 | -0.03% |
| 15 Feb 2024 | 323.75 | 333.00 | 333.25 | 322.75 | 441776 | -2.26% |
| 14 Feb 2024 | 331.25 | 309.95 | 333.70 | 308.75 | 653798 | 3.71% |
| 13 Feb 2024 | 319.40 | 330.00 | 330.00 | 311.60 | 1156212 | -1.96% |
| 12 Feb 2024 | 325.80 | 345.20 | 349.00 | 323.00 | 1038471 | -4.83% |
| 09 Feb 2024 | 342.35 | 332.00 | 344.85 | 322.10 | 4212995 | -2.33% |
| 08 Feb 2024 | 350.50 | 357.80 | 359.35 | 343.75 | 1144914 | -1.31% |
| 07 Feb 2024 | 355.15 | 364.10 | 366.00 | 352.00 | 1321896 | -0.50% |
| 06 Feb 2024 | 356.95 | 348.35 | 359.90 | 345.40 | 1838140 | 4.31% |
| 05 Feb 2024 | 342.20 | 350.00 | 350.00 | 340.65 | 1847249 | 1.29% |
| 02 Feb 2024 | 337.85 | 344.80 | 345.00 | 337.00 | 641589 | -1.29% |
| 01 Feb 2024 | 342.25 | 345.70 | 349.20 | 340.65 | 552537 | -0.68% |
| 31 Jan 2024 | 344.60 | 348.00 | 349.00 | 340.10 | 761322 | -0.76% |
| 30 Jan 2024 | 347.25 | 351.00 | 351.00 | 344.10 | 649689 | -0.09% |
| 29 Jan 2024 | 347.55 | 353.80 | 354.40 | 346.00 | 713339 | -0.64% |
| 25 Jan 2024 | 349.80 | 343.40 | 352.50 | 338.00 | 2602294 | 3.00% |
| 24 Jan 2024 | 339.60 | 351.80 | 351.80 | 337.40 | 1555900 | -3.47% |
| 23 Jan 2024 | 351.80 | 380.10 | 381.00 | 344.35 | 1148233 | -4.96% |
| 20 Jan 2024 | 370.15 | 366.00 | 376.90 | 365.15 | 607731 | 1.56% |
| 19 Jan 2024 | 364.45 | 370.00 | 372.65 | 362.10 | 502238 | -0.72% |
| 18 Jan 2024 | 367.10 | 360.00 | 373.35 | 351.25 | 1027859 | 1.63% |
| 17 Jan 2024 | 361.20 | 369.35 | 372.05 | 360.00 | 826201 | -2.63% |
| 16 Jan 2024 | 370.95 | 370.30 | 390.40 | 366.30 | 1598906 | 0.97% |
| 15 Jan 2024 | 367.40 | 373.00 | 374.60 | 364.05 | 434085 | -1.50% |
| 12 Jan 2024 | 373.00 | 384.90 | 385.55 | 371.15 | 818749 | -3.26% |
| 11 Jan 2024 | 385.55 | 352.70 | 393.00 | 352.70 | 3880066 | 8.41% |
| 10 Jan 2024 | 355.65 | 352.80 | 361.95 | 349.40 | 878238 | 1.31% |
| 09 Jan 2024 | 351.05 | 349.05 | 358.40 | 348.55 | 490561 | 1.30% |
| 08 Jan 2024 | 346.55 | 352.35 | 355.00 | 344.45 | 353112 | -1.65% |
| 05 Jan 2024 | 352.35 | 360.30 | 361.00 | 349.05 | 632046 | -2.00% |
| 04 Jan 2024 | 359.55 | 342.00 | 363.60 | 342.00 | 1091369 | 5.16% |
| 03 Jan 2024 | 341.90 | 340.00 | 349.00 | 337.10 | 468537 | 0.10% |
| 02 Jan 2024 | 341.55 | 347.95 | 349.35 | 339.00 | 254783 | -1.41% |
| 01 Jan 2024 | 346.45 | 341.30 | 348.90 | 341.05 | 285723 | 1.51% |
| 29 Dec 2023 | 341.30 | 338.20 | 346.50 | 335.40 | 416477 | 0.23% |
| 28 Dec 2023 | 340.50 | 345.70 | 347.70 | 339.05 | 370805 | -1.50% |
| 27 Dec 2023 | 345.70 | 347.75 | 351.00 | 341.00 | 387500 | 0.04% |
| 26 Dec 2023 | 345.55 | 351.90 | 355.65 | 343.65 | 376659 | -1.16% |
| 22 Dec 2023 | 349.60 | 346.85 | 352.55 | 343.10 | 453831 | 1.60% |
| 21 Dec 2023 | 344.10 | 332.00 | 346.35 | 326.95 | 771006 | 1.77% |
| 20 Dec 2023 | 338.10 | 363.00 | 364.55 | 331.50 | 1132601 | -6.42% |
| 19 Dec 2023 | 361.30 | 361.20 | 367.40 | 356.20 | 481853 | 0.36% |
| 18 Dec 2023 | 360.00 | 365.65 | 365.65 | 356.30 | 560399 | -1.28% |
| 15 Dec 2023 | 364.65 | 369.85 | 385.70 | 361.60 | 2626086 | -0.61% |
| 14 Dec 2023 | 366.90 | 371.20 | 371.35 | 365.00 | 370876 | 0.08% |
| 13 Dec 2023 | 366.60 | 362.65 | 378.00 | 362.65 | 1326049 | 1.17% |
| 12 Dec 2023 | 362.35 | 368.85 | 373.55 | 358.00 | 801416 | -0.97% |
| 11 Dec 2023 | 365.90 | 353.00 | 369.90 | 353.00 | 952046 | 3.90% |
| 08 Dec 2023 | 352.15 | 362.00 | 372.00 | 348.60 | 991868 | -2.61% |
| 07 Dec 2023 | 361.60 | 368.45 | 371.40 | 360.45 | 475989 | -1.53% |
| 06 Dec 2023 | 367.20 | 372.45 | 374.00 | 363.05 | 535483 | -0.80% |
| 05 Dec 2023 | 370.15 | 362.00 | 379.50 | 357.95 | 1356346 | 2.53% |
| 04 Dec 2023 | 361.00 | 360.30 | 368.80 | 356.20 | 485367 | 1.40% |
| 01 Dec 2023 | 356.00 | 362.40 | 365.00 | 352.60 | 370266 | -1.15% |
| 30 Nov 2023 | 360.15 | 356.00 | 367.90 | 352.00 | 520010 | 1.62% |
| 29 Nov 2023 | 354.40 | 360.00 | 365.40 | 352.60 | 522683 | -2.42% |
| 28 Nov 2023 | 363.20 | 370.60 | 372.25 | 352.30 | 725669 | -1.64% |
| 24 Nov 2023 | 369.25 | 363.45 | 382.00 | 362.65 | 1783225 | 1.86% |
| 23 Nov 2023 | 362.50 | 360.50 | 367.50 | 357.00 | 833975 | 0.88% |
| 22 Nov 2023 | 359.35 | 363.00 | 368.95 | 353.80 | 2299689 | -1.11% |
| 21 Nov 2023 | 363.40 | 320.00 | 367.90 | 320.00 | 8953892 | 13.12% |
| 20 Nov 2023 | 321.25 | 333.00 | 333.00 | 320.05 | 969715 | -2.89% |
| 17 Nov 2023 | 330.80 | 318.00 | 344.90 | 318.00 | 5230973 | 4.34% |
| 16 Nov 2023 | 317.05 | 320.90 | 327.80 | 315.25 | 2230052 | -0.28% |
| 15 Nov 2023 | 317.95 | 290.05 | 321.00 | 288.00 | 3676143 | 10.78% |
| 13 Nov 2023 | 287.00 | 286.50 | 296.50 | 282.55 | 768264 | -0.31% |
| 12 Nov 2023 | 287.90 | 283.00 | 288.50 | 281.50 | 351638 | 3.90% |
| 10 Nov 2023 | 277.10 | 281.90 | 284.10 | 275.40 | 331629 | -1.63% |
| 09 Nov 2023 | 281.70 | 280.00 | 287.70 | 278.00 | 433387 | 1.00% |
| 08 Nov 2023 | 278.90 | 282.60 | 285.80 | 277.80 | 334698 | -1.24% |
| 07 Nov 2023 | 282.40 | 283.05 | 286.90 | 280.50 | 478896 | -0.28% |
| 06 Nov 2023 | 283.20 | 279.15 | 288.80 | 279.15 | 645641 | 1.85% |
| 03 Nov 2023 | 278.05 | 289.40 | 290.00 | 272.80 | 1030990 | -2.88% |
| 02 Nov 2023 | 286.30 | 293.00 | 297.30 | 281.55 | 1542281 | -1.17% |
| 01 Nov 2023 | 289.70 | 298.00 | 298.00 | 287.10 | 810092 | -0.82% |
| 31 Oct 2023 | 292.10 | 312.00 | 312.00 | 288.65 | 3762149 | 7.09% |
| 30 Oct 2023 | 272.75 | 282.05 | 282.25 | 270.60 | 260058 | -3.69% |
| 27 Oct 2023 | 283.20 | 277.00 | 288.95 | 276.60 | 258667 | 3.00% |
| 26 Oct 2023 | 274.95 | 262.65 | 278.00 | 252.00 | 518440 | 4.05% |
| 25 Oct 2023 | 264.25 | 273.20 | 278.00 | 256.05 | 406576 | -2.44% |
| 23 Oct 2023 | 270.85 | 282.05 | 283.45 | 266.10 | 534537 | -3.97% |
| 20 Oct 2023 | 282.05 | 292.95 | 295.10 | 281.10 | 521503 | -3.18% |
| 19 Oct 2023 | 291.30 | 293.10 | 295.45 | 290.30 | 155929 | -1.25% |
| 18 Oct 2023 | 295.00 | 296.70 | 300.95 | 293.60 | 254099 | 0.19% |
| 17 Oct 2023 | 294.45 | 297.90 | 299.80 | 292.00 | 236279 | -0.44% |
| 16 Oct 2023 | 295.75 | 294.50 | 303.20 | 294.50 | 323988 | -0.35% |
| 13 Oct 2023 | 296.80 | 295.65 | 299.00 | 294.95 | 168536 | 0.17% |
| 12 Oct 2023 | 296.30 | 298.90 | 303.10 | 294.10 | 248496 | -0.45% |
| 11 Oct 2023 | 297.65 | 302.70 | 305.90 | 295.30 | 290169 | -0.60% |
| 10 Oct 2023 | 299.45 | 298.05 | 306.90 | 298.00 | 385975 | 1.01% |
| 09 Oct 2023 | 296.45 | 299.00 | 299.50 | 291.20 | 535557 | -1.77% |
| 06 Oct 2023 | 301.80 | 304.00 | 305.65 | 298.50 | 255260 | -0.51% |
| 05 Oct 2023 | 303.35 | 298.20 | 312.40 | 298.20 | 725695 | 2.02% |
| 04 Oct 2023 | 297.35 | 304.55 | 304.85 | 292.00 | 425408 | -2.54% |
| 03 Oct 2023 | 305.10 | 294.00 | 307.00 | 294.00 | 457375 | 3.78% |
| 29 Sep 2023 | 294.00 | 296.65 | 299.70 | 288.60 | 395427 | -0.20% |
| 28 Sep 2023 | 294.60 | 297.90 | 301.65 | 293.00 | 275883 | -0.61% |
| 27 Sep 2023 | 296.40 | 300.00 | 302.55 | 295.00 | 286840 | -1.92% |
| 26 Sep 2023 | 302.20 | 306.80 | 309.85 | 300.10 | 357665 | -1.55% |
| 25 Sep 2023 | 306.95 | 296.50 | 310.45 | 292.10 | 894532 | 4.05% |
| 22 Sep 2023 | 295.00 | 298.60 | 302.00 | 291.15 | 414561 | -1.24% |
| 21 Sep 2023 | 298.70 | 305.25 | 308.70 | 296.55 | 357640 | -2.45% |
| 20 Sep 2023 | 306.20 | 302.95 | 312.40 | 301.30 | 426730 | 0.25% |
| 18 Sep 2023 | 305.45 | 309.95 | 314.95 | 300.10 | 591344 | -0.86% |
| 15 Sep 2023 | 308.10 | 314.75 | 316.90 | 305.30 | 455094 | -1.34% |
| 14 Sep 2023 | 312.30 | 315.00 | 322.65 | 310.00 | 479228 | 0.68% |
| 13 Sep 2023 | 310.20 | 307.95 | 318.40 | 295.50 | 1025901 | 0.39% |
| 12 Sep 2023 | 309.00 | 343.00 | 343.20 | 303.60 | 1506754 | -9.91% |
| 11 Sep 2023 | 343.00 | 345.55 | 345.55 | 337.50 | 539690 | 1.00% |
| 08 Sep 2023 | 339.60 | 343.70 | 346.85 | 338.05 | 592186 | -0.54% |
| 07 Sep 2023 | 341.45 | 342.75 | 349.90 | 333.30 | 1063839 | 0.31% |
| 06 Sep 2023 | 340.40 | 341.80 | 346.00 | 334.40 | 581184 | 0.27% |
| 05 Sep 2023 | 339.50 | 339.20 | 351.00 | 335.10 | 1536174 | 1.00% |
| 04 Sep 2023 | 336.15 | 344.50 | 344.50 | 333.10 | 775332 | -1.62% |
| 01 Sep 2023 | 341.70 | 337.50 | 345.00 | 333.80 | 1097437 | 2.18% |
| 31 Aug 2023 | 334.40 | 345.00 | 348.75 | 325.05 | 2164709 | 1.81% |
| 30 Aug 2023 | 328.45 | 338.00 | 347.80 | 325.75 | 1954231 | -2.41% |
| 29 Aug 2023 | 336.55 | 301.10 | 343.60 | 301.00 | 6381487 | 11.87% |
| 28 Aug 2023 | 300.85 | 302.65 | 304.70 | 297.75 | 666120 | 0.53% |
| 25 Aug 2023 | 299.25 | 289.80 | 306.80 | 288.10 | 1942855 | 3.24% |
| 24 Aug 2023 | 289.85 | 298.00 | 298.00 | 288.00 | 431658 | -0.99% |
| 23 Aug 2023 | 292.75 | 282.25 | 296.65 | 282.00 | 1200480 | 3.70% |
| 22 Aug 2023 | 282.30 | 283.05 | 286.70 | 280.00 | 348853 | 0.32% |
| 21 Aug 2023 | 281.40 | 286.40 | 288.70 | 279.50 | 386671 | -0.86% |
| 18 Aug 2023 | 283.85 | 280.90 | 285.90 | 275.95 | 595143 | 1.30% |
| 17 Aug 2023 | 280.20 | 280.55 | 284.90 | 277.25 | 396893 | -0.14% |
| 16 Aug 2023 | 280.60 | 269.65 | 281.75 | 269.50 | 774282 | 4.04% |
| 14 Aug 2023 | 269.70 | 261.55 | 270.80 | 253.50 | 531858 | 3.31% |
| 11 Aug 2023 | 261.05 | 261.00 | 264.95 | 256.80 | 268563 | 0.52% |
| 10 Aug 2023 | 259.70 | 262.10 | 265.85 | 258.00 | 312364 | -1.35% |
| 09 Aug 2023 | 263.25 | 259.95 | 267.30 | 256.30 | 628500 | 1.23% |
| 08 Aug 2023 | 260.05 | 248.05 | 261.75 | 244.20 | 1042320 | 5.16% |
| 07 Aug 2023 | 247.30 | 261.00 | 263.20 | 245.00 | 1291997 | -5.05% |
| 04 Aug 2023 | 260.45 | 260.00 | 266.55 | 253.00 | 3249661 | -6.90% |
| 03 Aug 2023 | 279.75 | 279.00 | 285.60 | 276.00 | 487011 | 0.07% |
| 02 Aug 2023 | 279.55 | 285.45 | 289.85 | 275.65 | 606493 | -2.66% |
| 01 Aug 2023 | 287.20 | 285.85 | 292.90 | 285.85 | 655341 | 0.47% |
| 31 Jul 2023 | 285.85 | 280.00 | 287.00 | 280.00 | 479959 | 2.14% |
| 28 Jul 2023 | 279.85 | 282.40 | 284.75 | 277.90 | 398452 | -0.48% |
| 27 Jul 2023 | 281.20 | 284.00 | 285.90 | 277.50 | 637479 | -0.53% |
| 26 Jul 2023 | 282.70 | 274.00 | 293.90 | 270.10 | 2416778 | 3.25% |
| 25 Jul 2023 | 273.80 | 265.00 | 274.70 | 263.90 | 870235 | 4.05% |
| 24 Jul 2023 | 263.15 | 268.70 | 276.90 | 261.40 | 758867 | -1.70% |
| 21 Jul 2023 | 267.70 | 271.50 | 275.90 | 265.10 | 794516 | -1.73% |
| 20 Jul 2023 | 272.40 | 282.90 | 285.90 | 271.00 | 1421283 | -3.80% |
| 19 Jul 2023 | 283.15 | 298.00 | 302.85 | 278.65 | 1896299 | -4.29% |
| 18 Jul 2023 | 295.85 | 282.90 | 304.90 | 282.50 | 2631728 | 5.28% |
| 17 Jul 2023 | 281.00 | 279.00 | 284.90 | 279.00 | 851860 | 1.68% |
| 14 Jul 2023 | 276.35 | 273.30 | 279.30 | 269.00 | 278023 | 1.64% |
| 13 Jul 2023 | 271.90 | 278.50 | 282.00 | 270.00 | 416791 | -1.52% |
| 12 Jul 2023 | 276.10 | 276.60 | 283.50 | 274.00 | 712036 | 0.45% |
| 11 Jul 2023 | 274.85 | 266.00 | 279.65 | 266.00 | 612380 | 4.33% |
| 10 Jul 2023 | 263.45 | 268.90 | 273.40 | 262.25 | 200982 | -1.05% |
| 07 Jul 2023 | 266.25 | 269.40 | 271.00 | 261.30 | 197370 | -0.73% |
| 06 Jul 2023 | 268.20 | 273.90 | 274.30 | 266.00 | 232708 | -1.25% |
| 05 Jul 2023 | 271.60 | 270.70 | 276.10 | 265.10 | 570301 | 1.14% |
| 04 Jul 2023 | 268.55 | 253.45 | 270.00 | 253.40 | 632260 | 5.98% |
| 03 Jul 2023 | 253.40 | 256.00 | 261.75 | 252.00 | 404814 | -0.88% |
| 30 Jun 2023 | 255.65 | 260.00 | 261.90 | 254.05 | 238007 | -1.64% |
| 28 Jun 2023 | 259.90 | 262.00 | 264.10 | 257.00 | 217125 | -0.59% |
| 27 Jun 2023 | 261.45 | 256.00 | 264.35 | 256.00 | 338272 | 3.54% |
| 26 Jun 2023 | 252.50 | 259.00 | 264.35 | 250.40 | 380166 | -3.68% |
| 23 Jun 2023 | 262.15 | 255.00 | 265.80 | 251.05 | 626482 | 1.53% |
| 22 Jun 2023 | 258.20 | 266.95 | 269.70 | 252.25 | 842714 | -3.55% |
| 21 Jun 2023 | 267.70 | 283.45 | 286.25 | 265.00 | 1489539 | -5.09% |
| 20 Jun 2023 | 282.05 | 281.90 | 294.40 | 275.15 | 2798007 | 0.46% |
| 19 Jun 2023 | 280.75 | 252.80 | 285.60 | 251.80 | 3239193 | 11.90% |
| 16 Jun 2023 | 250.90 | 248.05 | 255.45 | 247.10 | 1088341 | 1.89% |
| 15 Jun 2023 | 246.25 | 235.40 | 249.00 | 233.90 | 1811780 | 4.94% |
| 14 Jun 2023 | 234.65 | 234.40 | 236.90 | 231.50 | 468957 | 0.49% |
| 13 Jun 2023 | 233.50 | 243.00 | 243.00 | 231.30 | 929610 | -1.95% |
| 12 Jun 2023 | 238.15 | 228.80 | 240.95 | 227.70 | 1562708 | 4.50% |
| 09 Jun 2023 | 227.90 | 230.00 | 233.40 | 226.25 | 740395 | -0.50% |
| 08 Jun 2023 | 229.05 | 232.85 | 235.00 | 226.70 | 618060 | -1.25% |
| 07 Jun 2023 | 231.95 | 229.00 | 234.50 | 226.45 | 1063008 | 1.93% |
| 06 Jun 2023 | 227.55 | 230.50 | 232.00 | 225.00 | 929979 | -0.15% |
| 05 Jun 2023 | 227.90 | 224.85 | 234.00 | 223.65 | 1383980 | 2.54% |
| 02 Jun 2023 | 222.25 | 218.00 | 227.80 | 213.00 | 2199764 | 2.14% |
| 01 Jun 2023 | 217.60 | 200.85 | 222.45 | 198.30 | 3030245 | 8.83% |
| 31 May 2023 | 199.95 | 200.40 | 202.95 | 198.70 | 404961 | 0.15% |
| 30 May 2023 | 199.65 | 200.20 | 201.85 | 196.85 | 211455 | -0.40% |
| 29 May 2023 | 200.45 | 203.00 | 203.50 | 196.65 | 338093 | -0.72% |
| 26 May 2023 | 201.90 | 205.90 | 209.90 | 199.00 | 1096406 | -0.74% |
| 25 May 2023 | 203.40 | 191.45 | 205.70 | 191.45 | 1225734 | 6.63% |
| 24 May 2023 | 190.75 | 193.00 | 194.70 | 190.00 | 237707 | -1.42% |
| 23 May 2023 | 193.50 | 194.85 | 198.90 | 190.00 | 503724 | -0.69% |
| 22 May 2023 | 194.85 | 200.00 | 206.00 | 193.55 | 931215 | 1.14% |
| 19 May 2023 | 192.65 | 198.70 | 203.40 | 190.00 | 525652 | -2.28% |
| 18 May 2023 | 197.15 | 188.60 | 205.70 | 187.25 | 1858404 | 5.40% |
| 17 May 2023 | 187.05 | 181.95 | 193.40 | 181.40 | 728155 | 3.23% |
| 16 May 2023 | 181.20 | 180.90 | 184.35 | 180.05 | 155073 | 1.03% |
| 15 May 2023 | 179.35 | 182.10 | 183.35 | 178.10 | 107008 | -1.78% |
| 12 May 2023 | 182.60 | 183.00 | 187.25 | 181.95 | 86303 | -0.19% |
| 11 May 2023 | 182.95 | 183.50 | 185.50 | 181.45 | 94851 | 0.38% |
| 10 May 2023 | 182.25 | 184.95 | 185.90 | 181.25 | 92205 | 0.33% |
| 09 May 2023 | 181.65 | 191.00 | 192.95 | 181.00 | 225353 | -4.52% |
| 08 May 2023 | 190.25 | 184.00 | 192.00 | 180.05 | 256095 | 4.19% |
| 05 May 2023 | 182.60 | 188.00 | 189.25 | 181.90 | 153425 | -1.51% |
| 04 May 2023 | 185.40 | 183.55 | 191.00 | 182.85 | 156462 | 0.71% |
| 03 May 2023 | 184.10 | 185.00 | 187.10 | 183.00 | 101718 | -1.15% |
| 02 May 2023 | 186.25 | 186.35 | 192.50 | 185.00 | 204538 | -2.05% |
| 28 Apr 2023 | 190.15 | 190.40 | 192.50 | 188.50 | 160927 | 1.12% |
| 27 Apr 2023 | 188.05 | 187.90 | 194.85 | 185.70 | 753072 | 2.28% |
| 26 Apr 2023 | 183.85 | 176.30 | 187.50 | 172.90 | 285765 | 5.00% |
| 25 Apr 2023 | 175.10 | 170.55 | 176.35 | 168.30 | 126228 | 3.27% |
| 24 Apr 2023 | 169.55 | 172.95 | 172.95 | 167.95 | 68406 | -1.82% |
| 21 Apr 2023 | 172.70 | 176.40 | 177.20 | 171.20 | 113386 | -2.01% |
| 20 Apr 2023 | 176.25 | 175.00 | 177.70 | 173.65 | 104380 | 1.21% |
| 19 Apr 2023 | 174.15 | 178.80 | 181.90 | 172.70 | 172863 | -2.16% |
| 18 Apr 2023 | 178.00 | 180.40 | 184.00 | 175.50 | 266354 | -0.95% |
| 17 Apr 2023 | 179.70 | 171.45 | 181.95 | 169.00 | 414203 | 4.63% |
| 13 Apr 2023 | 171.75 | 175.70 | 176.90 | 171.00 | 99182 | -1.91% |
| 12 Apr 2023 | 175.10 | 172.70 | 176.80 | 172.65 | 214982 | 1.77% |
| 11 Apr 2023 | 172.05 | 171.60 | 173.95 | 169.40 | 226793 | 0.97% |
| 10 Apr 2023 | 170.40 | 169.10 | 174.45 | 165.75 | 280499 | 2.53% |
| 06 Apr 2023 | 166.20 | 163.45 | 169.25 | 162.10 | 311665 | 1.68% |
| 05 Apr 2023 | 163.45 | 157.00 | 165.20 | 157.00 | 344583 | 4.71% |
| 03 Apr 2023 | 156.10 | 146.10 | 162.80 | 145.80 | 533017 | 7.32% |
| 31 Mar 2023 | 145.45 | 144.45 | 151.95 | 144.25 | 249124 | 1.46% |
| 29 Mar 2023 | 143.35 | 140.25 | 145.65 | 140.25 | 209428 | 2.32% |
| 28 Mar 2023 | 140.10 | 146.80 | 147.70 | 138.00 | 291683 | -4.07% |
| 27 Mar 2023 | 146.05 | 151.90 | 154.25 | 145.50 | 189959 | -3.72% |
| 24 Mar 2023 | 151.70 | 156.80 | 157.30 | 151.00 | 124978 | -2.76% |
| 23 Mar 2023 | 156.00 | 154.00 | 159.00 | 153.05 | 192223 | 1.00% |
| 22 Mar 2023 | 154.45 | 155.00 | 156.50 | 152.70 | 111676 | 0.10% |
| 21 Mar 2023 | 154.30 | 152.00 | 159.05 | 150.80 | 222592 | 2.05% |
| 20 Mar 2023 | 151.20 | 155.45 | 155.45 | 150.00 | 138595 | -1.53% |
| 17 Mar 2023 | 153.55 | 154.40 | 156.00 | 152.60 | 194515 | -0.03% |
| 16 Mar 2023 | 153.60 | 156.45 | 157.40 | 152.50 | 381997 | -1.70% |
| 15 Mar 2023 | 156.25 | 160.50 | 163.50 | 154.55 | 430952 | -0.86% |
| 14 Mar 2023 | 157.60 | 160.00 | 162.70 | 156.35 | 192861 | -2.90% |
| 13 Mar 2023 | 162.30 | 168.80 | 168.80 | 160.00 | 159921 | -3.39% |
| 10 Mar 2023 | 168.00 | 165.45 | 169.30 | 163.50 | 141279 | 0.75% |
| 09 Mar 2023 | 166.75 | 167.90 | 176.15 | 165.20 | 603648 | -0.36% |
| 08 Mar 2023 | 167.35 | 169.75 | 171.95 | 166.45 | 139201 | -1.93% |
| 06 Mar 2023 | 170.65 | 171.10 | 174.30 | 168.70 | 184376 | 0.26% |
| 03 Mar 2023 | 170.20 | 173.65 | 175.60 | 168.05 | 232512 | -1.48% |
| 02 Mar 2023 | 172.75 | 166.75 | 177.00 | 164.05 | 528222 | 4.13% |
| 01 Mar 2023 | 165.90 | 162.05 | 167.50 | 161.15 | 294149 | 2.92% |
| 28 Feb 2023 | 161.20 | 156.80 | 162.30 | 155.40 | 240490 | 2.81% |
| 27 Feb 2023 | 156.80 | 160.25 | 160.25 | 155.00 | 163375 | -1.66% |
| 24 Feb 2023 | 159.45 | 161.00 | 163.90 | 156.10 | 194228 | -0.84% |
| 23 Feb 2023 | 160.80 | 164.90 | 167.00 | 159.05 | 444604 | -2.16% |
| 22 Feb 2023 | 164.35 | 167.00 | 169.85 | 161.10 | 505441 | -1.50% |
| 21 Feb 2023 | 166.85 | 171.50 | 178.55 | 165.00 | 658764 | -2.20% |
| 20 Feb 2023 | 170.60 | 151.75 | 174.30 | 151.75 | 1586399 | 13.06% |
| 17 Feb 2023 | 150.90 | 152.85 | 153.45 | 149.75 | 807079 | -0.76% |
| 16 Feb 2023 | 152.05 | 152.95 | 158.40 | 149.80 | 865388 | -0.65% |
| 15 Feb 2023 | 153.05 | 159.35 | 162.00 | 149.80 | 1004166 | -3.68% |
| 14 Feb 2023 | 158.90 | 164.00 | 166.00 | 158.05 | 209662 | -2.90% |
| 13 Feb 2023 | 163.65 | 172.00 | 172.60 | 158.55 | 352258 | -4.58% |
| 10 Feb 2023 | 171.50 | 174.60 | 174.60 | 168.65 | 264310 | -1.78% |
| 09 Feb 2023 | 174.60 | 180.70 | 181.00 | 174.00 | 238072 | -3.40% |
| 08 Feb 2023 | 180.75 | 184.20 | 184.85 | 180.10 | 168870 | -1.36% |
| 07 Feb 2023 | 183.25 | 189.50 | 190.75 | 180.20 | 244064 | -3.25% |
| 06 Feb 2023 | 189.40 | 177.80 | 192.45 | 177.00 | 352722 | 7.07% |
| 03 Feb 2023 | 176.90 | 176.10 | 179.00 | 168.25 | 258928 | 0.97% |
| 02 Feb 2023 | 175.20 | 177.00 | 184.65 | 171.20 | 254138 | -2.91% |
| 01 Feb 2023 | 180.45 | 195.40 | 195.40 | 179.00 | 448905 | -6.45% |
| 31 Jan 2023 | 192.90 | 193.85 | 193.85 | 191.45 | 163268 | 0.63% |
| 30 Jan 2023 | 191.70 | 197.55 | 200.00 | 190.10 | 390299 | -3.50% |
| 27 Jan 2023 | 198.65 | 208.45 | 208.65 | 194.05 | 325285 | -4.22% |
| 25 Jan 2023 | 207.40 | 210.55 | 211.00 | 205.00 | 150028 | -1.57% |
| 24 Jan 2023 | 210.70 | 214.00 | 214.00 | 208.60 | 183376 | -0.47% |
| 23 Jan 2023 | 211.70 | 213.30 | 215.00 | 210.00 | 142094 | -0.24% |
| 20 Jan 2023 | 212.20 | 213.60 | 216.70 | 211.40 | 150448 | -0.63% |
| 19 Jan 2023 | 213.55 | 212.30 | 215.45 | 211.10 | 125612 | 0.42% |
| 18 Jan 2023 | 212.65 | 214.95 | 216.80 | 211.00 | 124274 | -0.82% |
| 17 Jan 2023 | 214.40 | 213.95 | 218.60 | 212.00 | 155297 | 0.33% |
| 16 Jan 2023 | 213.70 | 216.95 | 218.35 | 212.65 | 149704 | -1.52% |
| 13 Jan 2023 | 217.00 | 216.10 | 220.00 | 212.50 | 269376 | 0.79% |
| 12 Jan 2023 | 215.30 | 218.00 | 221.85 | 213.95 | 226258 | -0.81% |
| 11 Jan 2023 | 217.05 | 210.10 | 218.20 | 208.15 | 410129 | 3.80% |
| 10 Jan 2023 | 209.10 | 213.50 | 214.00 | 207.50 | 193972 | -1.81% |
| 09 Jan 2023 | 212.95 | 213.65 | 215.90 | 212.30 | 164383 | 0.12% |
| 06 Jan 2023 | 212.70 | 216.65 | 217.00 | 211.00 | 132331 | -1.35% |
| 05 Jan 2023 | 215.60 | 212.00 | 220.00 | 212.00 | 346310 | 2.50% |
| 04 Jan 2023 | 210.35 | 222.55 | 223.15 | 209.05 | 496808 | -5.67% |
| 03 Jan 2023 | 223.00 | 225.40 | 228.10 | 222.00 | 136761 | -0.60% |
| 02 Jan 2023 | 224.35 | 225.80 | 227.00 | 222.05 | 129093 | -0.13% |
| 30 Dec 2022 | 224.65 | 220.70 | 227.15 | 220.55 | 302283 | 2.30% |
| 29 Dec 2022 | 219.60 | 229.20 | 233.55 | 217.80 | 601203 | -3.71% |
| 28 Dec 2022 | 228.05 | 210.95 | 230.90 | 209.05 | 661931 | 8.21% |
| 27 Dec 2022 | 210.75 | 208.10 | 215.95 | 208.10 | 549569 | 1.79% |
| 26 Dec 2022 | 207.05 | 201.50 | 210.00 | 201.10 | 727852 | 3.29% |
| 23 Dec 2022 | 200.45 | 217.00 | 220.00 | 199.70 | 684640 | -6.77% |
| 22 Dec 2022 | 215.00 | 230.50 | 234.50 | 210.55 | 656386 | -6.56% |
| 21 Dec 2022 | 230.10 | 240.95 | 242.95 | 225.00 | 393250 | -4.03% |
| 20 Dec 2022 | 239.75 | 238.65 | 246.40 | 235.10 | 503625 | -0.33% |
| 19 Dec 2022 | 240.55 | 242.80 | 249.50 | 235.85 | 429066 | -0.41% |
| 16 Dec 2022 | 241.55 | 228.00 | 243.20 | 227.10 | 740012 | 5.99% |
| 15 Dec 2022 | 227.90 | 230.40 | 233.45 | 225.35 | 357993 | -0.48% |
| 14 Dec 2022 | 229.00 | 226.90 | 234.95 | 226.50 | 471311 | 1.44% |
| 13 Dec 2022 | 225.75 | 230.55 | 234.70 | 225.00 | 471315 | -3.42% |
| 12 Dec 2022 | 233.75 | 241.05 | 242.00 | 233.00 | 424357 | -3.51% |
| 09 Dec 2022 | 242.25 | 247.00 | 256.50 | 241.00 | 1152808 | -2.87% |
| 08 Dec 2022 | 249.40 | 253.00 | 253.30 | 249.00 | 275324 | -0.93% |
| 07 Dec 2022 | 251.75 | 255.00 | 255.95 | 251.30 | 167035 | -1.02% |
| 06 Dec 2022 | 254.35 | 259.00 | 259.00 | 253.50 | 194532 | -1.38% |
| 05 Dec 2022 | 257.90 | 260.60 | 261.30 | 256.50 | 196689 | -0.54% |
| 02 Dec 2022 | 259.30 | 254.65 | 264.85 | 253.40 | 469185 | 1.77% |
| 01 Dec 2022 | 254.80 | 255.45 | 257.50 | 254.00 | 214179 | 0.26% |
| 30 Nov 2022 | 254.15 | 256.65 | 258.00 | 252.80 | 221833 | -0.08% |
| 29 Nov 2022 | 254.35 | 259.80 | 260.00 | 252.65 | 502522 | -2.21% |
| 28 Nov 2022 | 260.10 | 261.95 | 264.65 | 258.80 | 361035 | -0.15% |
| 25 Nov 2022 | 260.50 | 259.30 | 267.00 | 257.60 | 660754 | 0.97% |
| 24 Nov 2022 | 258.00 | 255.00 | 262.30 | 252.45 | 613962 | 1.88% |
| 23 Nov 2022 | 253.25 | 252.25 | 261.85 | 251.60 | 525846 | 0.78% |
| 22 Nov 2022 | 251.30 | 262.25 | 264.30 | 250.10 | 522794 | -4.05% |
| 21 Nov 2022 | 261.90 | 268.00 | 271.00 | 260.40 | 538570 | -2.02% |
| 18 Nov 2022 | 267.30 | 262.75 | 274.85 | 260.30 | 1162040 | 2.39% |
| 17 Nov 2022 | 261.05 | 269.90 | 273.70 | 260.00 | 1025856 | -3.39% |
| 16 Nov 2022 | 270.20 | 279.00 | 286.80 | 266.15 | 1846883 | -3.08% |
| 15 Nov 2022 | 278.80 | 292.00 | 295.60 | 277.40 | 2809423 | -7.36% |
| 14 Nov 2022 | 300.95 | 306.70 | 307.90 | 283.00 | 7021355 | -2.43% |
