EMBASSY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 440.11 | 444.24 | 446.50 | 435.58 | 353974 | -0.36% |
| 12 Dec 2025 | 441.71 | 442.00 | 446.84 | 440.00 | 426735 | 0.39% |
| 11 Dec 2025 | 439.98 | 434.00 | 440.98 | 431.20 | 2213233 | 0.77% |
| 10 Dec 2025 | 436.62 | 430.60 | 442.00 | 430.60 | 706057 | 1.54% |
| 09 Dec 2025 | 430.00 | 438.38 | 438.38 | 428.66 | 673130 | -2.11% |
| 08 Dec 2025 | 439.29 | 441.95 | 447.90 | 437.16 | 639136 | -0.42% |
| 05 Dec 2025 | 441.16 | 446.65 | 449.77 | 438.37 | 1116816 | -1.41% |
| 04 Dec 2025 | 447.49 | 451.57 | 451.57 | 443.05 | 727115 | -0.49% |
| 03 Dec 2025 | 449.69 | 439.19 | 453.99 | 437.98 | 808037 | 2.67% |
| 02 Dec 2025 | 437.98 | 429.62 | 439.95 | 429.62 | 1342389 | 1.95% |
| 01 Dec 2025 | 429.62 | 428.45 | 430.15 | 426.90 | 1277061 | 0.66% |
| 28 Nov 2025 | 426.81 | 426.44 | 428.98 | 423.10 | 656908 | 0.09% |
| 27 Nov 2025 | 426.44 | 424.91 | 428.00 | 422.03 | 291851 | 0.37% |
| 26 Nov 2025 | 424.87 | 428.35 | 429.85 | 424.01 | 425279 | -0.81% |
| 25 Nov 2025 | 428.35 | 432.45 | 432.45 | 427.51 | 548297 | -1.09% |
| 24 Nov 2025 | 433.05 | 434.45 | 436.80 | 427.34 | 779516 | 0.14% |
| 21 Nov 2025 | 432.46 | 432.50 | 434.80 | 425.05 | 540601 | -0.90% |
| 20 Nov 2025 | 436.40 | 427.30 | 437.00 | 425.86 | 4527638 | 2.47% |
| 19 Nov 2025 | 425.86 | 426.89 | 427.00 | 420.01 | 715439 | 0.37% |
| 18 Nov 2025 | 424.29 | 417.95 | 429.70 | 415.00 | 1673203 | 1.39% |
| 17 Nov 2025 | 418.49 | 417.62 | 419.87 | 416.14 | 872232 | 0.67% |
| 14 Nov 2025 | 415.71 | 420.01 | 421.80 | 415.05 | 2236631 | -1.37% |
| 13 Nov 2025 | 421.47 | 422.98 | 424.70 | 417.67 | 892188 | -0.35% |
| 12 Nov 2025 | 422.96 | 425.90 | 425.90 | 422.51 | 466916 | -0.24% |
| 11 Nov 2025 | 423.98 | 427.74 | 427.74 | 419.75 | 1114435 | -0.96% |
| 10 Nov 2025 | 428.11 | 425.65 | 431.95 | 422.13 | 1000999 | 0.46% |
| 07 Nov 2025 | 426.13 | 426.20 | 431.93 | 424.00 | 485806 | -0.89% |
| 06 Nov 2025 | 429.97 | 434.03 | 436.00 | 426.70 | 1680786 | -0.44% |
| 04 Nov 2025 | 431.88 | 432.87 | 435.00 | 428.50 | 830025 | -0.11% |
| 03 Nov 2025 | 432.34 | 429.00 | 433.68 | 429.00 | 281870 | 0.79% |
| 31 Oct 2025 | 428.95 | 427.70 | 435.90 | 426.25 | 533668 | 0.43% |
| 30 Oct 2025 | 427.10 | 432.80 | 433.65 | 426.00 | 187772 | -1.75% |
| 29 Oct 2025 | 434.70 | 425.02 | 436.20 | 423.10 | 552670 | 2.21% |
| 28 Oct 2025 | 425.30 | 435.49 | 435.49 | 423.85 | 477716 | -1.98% |
| 27 Oct 2025 | 433.88 | 435.40 | 437.00 | 430.20 | 543184 | 0.12% |
| 24 Oct 2025 | 433.37 | 431.00 | 434.00 | 426.25 | 337736 | 0.57% |
| 23 Oct 2025 | 430.93 | 433.49 | 434.00 | 419.00 | 3140752 | -0.45% |
| 21 Oct 2025 | 432.87 | 430.75 | 433.90 | 427.15 | 26202 | 0.71% |
| 20 Oct 2025 | 429.81 | 421.80 | 431.00 | 420.00 | 401896 | 2.38% |
| 17 Oct 2025 | 419.82 | 421.10 | 421.87 | 418.99 | 351176 | -0.14% |
| 16 Oct 2025 | 420.42 | 423.00 | 424.24 | 420.00 | 291079 | -0.90% |
| 15 Oct 2025 | 424.25 | 420.00 | 426.64 | 420.00 | 309200 | 1.21% |
| 14 Oct 2025 | 419.19 | 421.50 | 425.04 | 418.21 | 193422 | -0.53% |
| 13 Oct 2025 | 421.42 | 428.38 | 428.38 | 420.50 | 204333 | -1.32% |
| 10 Oct 2025 | 427.04 | 427.70 | 428.95 | 426.00 | 215172 | 0.25% |
| 09 Oct 2025 | 425.99 | 427.80 | 428.25 | 418.05 | 439179 | -0.19% |
| 08 Oct 2025 | 426.80 | 427.48 | 427.95 | 420.05 | 162959 | 0.54% |
| 07 Oct 2025 | 424.50 | 418.60 | 428.00 | 418.60 | 492250 | 0.95% |
| 06 Oct 2025 | 420.52 | 428.70 | 428.70 | 417.40 | 9725930 | -1.63% |
| 03 Oct 2025 | 427.48 | 422.00 | 430.00 | 422.00 | 1719416 | 0.81% |
| 01 Oct 2025 | 424.06 | 420.94 | 427.00 | 417.01 | 3201692 | 0.50% |
| 30 Sep 2025 | 421.93 | 415.00 | 423.00 | 414.80 | 3305047 | 1.95% |
| 29 Sep 2025 | 413.88 | 410.50 | 415.65 | 410.03 | 1204527 | 1.04% |
| 26 Sep 2025 | 409.61 | 414.40 | 419.99 | 408.01 | 834188 | -0.83% |
| 25 Sep 2025 | 413.04 | 406.45 | 416.00 | 400.25 | 1348707 | 1.94% |
| 24 Sep 2025 | 405.19 | 409.70 | 411.97 | 404.05 | 609248 | -1.10% |
| 23 Sep 2025 | 409.70 | 411.00 | 411.00 | 405.10 | 292812 | 0.37% |
| 22 Sep 2025 | 408.19 | 405.70 | 409.97 | 404.00 | 356189 | 0.84% |
| 19 Sep 2025 | 404.79 | 408.01 | 411.49 | 401.01 | 1321855 | -1.45% |
| 18 Sep 2025 | 410.73 | 412.00 | 413.70 | 408.10 | 481723 | -0.50% |
| 17 Sep 2025 | 412.80 | 415.60 | 418.00 | 411.50 | 1128636 | -0.67% |
| 16 Sep 2025 | 415.60 | 411.85 | 418.00 | 410.01 | 1220861 | 1.47% |
| 15 Sep 2025 | 409.56 | 401.98 | 412.35 | 400.01 | 591732 | 2.53% |
| 12 Sep 2025 | 399.44 | 397.50 | 401.77 | 396.00 | 694924 | 0.53% |
| 11 Sep 2025 | 397.32 | 397.47 | 397.89 | 395.00 | 296431 | -0.04% |
| 10 Sep 2025 | 397.47 | 392.00 | 399.00 | 390.35 | 370369 | 1.28% |
| 09 Sep 2025 | 392.44 | 389.00 | 393.00 | 386.26 | 1483005 | 0.92% |
| 08 Sep 2025 | 388.88 | 392.99 | 392.99 | 385.50 | 337062 | -0.63% |
| 05 Sep 2025 | 391.35 | 390.82 | 393.84 | 385.27 | 481494 | 0.12% |
| 04 Sep 2025 | 390.89 | 389.00 | 391.00 | 385.20 | 261530 | 0.23% |
| 03 Sep 2025 | 389.99 | 387.03 | 391.70 | 386.96 | 539117 | 0.46% |
| 02 Sep 2025 | 388.19 | 384.22 | 389.75 | 384.22 | 379245 | 0.64% |
| 01 Sep 2025 | 385.72 | 388.40 | 388.40 | 383.00 | 471411 | -0.55% |
| 29 Aug 2025 | 387.87 | 381.00 | 388.90 | 380.99 | 1855722 | 1.75% |
| 28 Aug 2025 | 381.21 | 380.81 | 385.88 | 378.47 | 1518701 | 0.11% |
| 26 Aug 2025 | 380.81 | 387.70 | 387.70 | 377.11 | 878494 | -1.55% |
| 25 Aug 2025 | 386.82 | 392.00 | 392.00 | 386.10 | 431018 | -1.34% |
| 22 Aug 2025 | 392.07 | 389.94 | 393.08 | 389.05 | 285491 | 0.55% |
| 21 Aug 2025 | 389.94 | 389.40 | 391.95 | 388.23 | 521498 | 0.44% |
| 20 Aug 2025 | 388.23 | 384.29 | 388.70 | 383.11 | 512651 | 0.84% |
| 19 Aug 2025 | 384.99 | 385.50 | 386.40 | 381.27 | 637237 | -0.11% |
| 18 Aug 2025 | 385.41 | 388.00 | 388.00 | 384.10 | 975435 | -0.11% |
| 14 Aug 2025 | 385.82 | 382.90 | 387.00 | 382.90 | 698687 | 0.47% |
| 13 Aug 2025 | 384.02 | 385.70 | 386.53 | 383.25 | 408256 | -0.17% |
| 12 Aug 2025 | 384.68 | 386.95 | 386.95 | 383.05 | 227338 | -0.45% |
| 11 Aug 2025 | 386.42 | 382.40 | 387.80 | 381.72 | 222942 | 1.23% |
| 08 Aug 2025 | 381.72 | 385.10 | 386.35 | 381.20 | 652770 | -1.18% |
| 07 Aug 2025 | 386.26 | 393.00 | 393.28 | 385.30 | 1107533 | -1.78% |
| 06 Aug 2025 | 393.28 | 385.21 | 396.50 | 384.06 | 448200 | 2.04% |
| 05 Aug 2025 | 385.43 | 385.00 | 386.50 | 382.55 | 1763026 | -0.98% |
| 04 Aug 2025 | 389.25 | 391.60 | 392.20 | 388.15 | 1677546 | -0.75% |
| 01 Aug 2025 | 392.20 | 397.60 | 397.60 | 390.50 | 298578 | -0.88% |
| 31 Jul 2025 | 395.69 | 393.44 | 397.90 | 393.00 | 757140 | -0.44% |
| 30 Jul 2025 | 397.44 | 394.00 | 398.98 | 390.50 | 746317 | 0.75% |
| 29 Jul 2025 | 394.50 | 398.53 | 400.00 | 393.51 | 744059 | -1.37% |
| 28 Jul 2025 | 399.99 | 402.28 | 403.80 | 394.99 | 327290 | -0.37% |
| 25 Jul 2025 | 401.48 | 402.85 | 405.70 | 399.07 | 280182 | -0.63% |
| 24 Jul 2025 | 404.03 | 405.45 | 406.94 | 402.00 | 740900 | 0.08% |
| 23 Jul 2025 | 403.71 | 396.00 | 404.98 | 395.50 | 761068 | 1.94% |
| 22 Jul 2025 | 396.02 | 398.27 | 401.50 | 394.06 | 186509 | -0.66% |
| 21 Jul 2025 | 398.67 | 397.18 | 400.00 | 396.00 | 626752 | 0.38% |
| 18 Jul 2025 | 397.18 | 390.99 | 397.94 | 390.31 | 619749 | 1.76% |
| 17 Jul 2025 | 390.30 | 392.80 | 392.80 | 389.35 | 1349676 | -0.51% |
| 16 Jul 2025 | 392.31 | 390.11 | 392.90 | 390.01 | 495561 | 0.41% |
| 15 Jul 2025 | 390.70 | 388.99 | 391.90 | 388.30 | 447838 | 0.43% |
| 14 Jul 2025 | 389.02 | 389.06 | 391.00 | 388.00 | 1245616 | -0.27% |
| 11 Jul 2025 | 390.08 | 389.13 | 392.55 | 388.15 | 399618 | -0.21% |
| 10 Jul 2025 | 390.89 | 388.90 | 397.00 | 388.05 | 1764912 | -1.72% |
| 09 Jul 2025 | 397.74 | 396.48 | 399.00 | 396.48 | 559009 | 0.65% |
| 08 Jul 2025 | 395.16 | 392.80 | 398.90 | 388.10 | 989901 | 0.91% |
| 07 Jul 2025 | 391.60 | 393.30 | 394.80 | 387.30 | 341102 | -0.11% |
| 04 Jul 2025 | 392.03 | 390.12 | 392.90 | 389.45 | 379752 | 0.14% |
| 03 Jul 2025 | 391.49 | 390.88 | 392.90 | 389.06 | 218958 | 0.15% |
| 02 Jul 2025 | 390.92 | 392.60 | 392.90 | 389.00 | 641154 | -0.14% |
| 01 Jul 2025 | 391.48 | 389.20 | 395.45 | 387.31 | 510270 | 0.51% |
| 30 Jun 2025 | 389.50 | 393.96 | 393.96 | 388.00 | 744173 | -1.40% |
| 27 Jun 2025 | 395.02 | 392.03 | 396.59 | 388.11 | 462713 | 0.34% |
| 26 Jun 2025 | 393.70 | 391.41 | 395.00 | 384.61 | 875132 | -0.56% |
| 25 Jun 2025 | 395.93 | 385.95 | 399.00 | 382.42 | 484820 | 2.77% |
| 24 Jun 2025 | 385.24 | 392.25 | 392.67 | 385.00 | 262667 | -1.45% |
| 23 Jun 2025 | 390.89 | 385.30 | 394.90 | 384.00 | 408900 | 0.63% |
| 20 Jun 2025 | 388.43 | 389.10 | 393.50 | 385.00 | 826633 | -0.57% |
| 19 Jun 2025 | 390.66 | 391.00 | 392.85 | 388.82 | 272861 | -0.25% |
| 18 Jun 2025 | 391.65 | 393.70 | 395.90 | 390.25 | 539852 | -0.09% |
| 17 Jun 2025 | 392.01 | 394.96 | 395.89 | 391.00 | 169067 | -0.47% |
| 16 Jun 2025 | 393.88 | 395.90 | 399.00 | 390.55 | 265221 | -0.26% |
| 13 Jun 2025 | 394.92 | 394.14 | 398.85 | 393.51 | 644101 | -0.55% |
| 12 Jun 2025 | 397.09 | 397.00 | 398.85 | 393.59 | 459008 | 0.04% |
| 11 Jun 2025 | 396.94 | 394.92 | 398.00 | 393.10 | 654715 | 0.34% |
| 10 Jun 2025 | 395.58 | 395.33 | 397.95 | 394.26 | 615093 | -0.09% |
| 09 Jun 2025 | 395.92 | 395.85 | 398.00 | 394.15 | 859898 | -0.02% |
| 06 Jun 2025 | 395.98 | 394.95 | 397.00 | 389.05 | 888383 | 0.28% |
| 05 Jun 2025 | 394.88 | 386.90 | 396.43 | 386.00 | 829554 | 1.79% |
| 04 Jun 2025 | 387.92 | 389.04 | 389.95 | 385.00 | 567467 | -0.27% |
| 03 Jun 2025 | 388.98 | 389.70 | 390.20 | 386.33 | 412702 | -0.05% |
| 02 Jun 2025 | 389.19 | 381.01 | 390.00 | 381.01 | 698538 | 2.04% |
| 30 May 2025 | 381.40 | 387.78 | 391.00 | 378.20 | 1149011 | -1.84% |
| 29 May 2025 | 388.55 | 383.36 | 389.69 | 382.71 | 360035 | 1.35% |
| 28 May 2025 | 383.36 | 382.08 | 384.40 | 382.08 | 312221 | 0.34% |
| 27 May 2025 | 382.08 | 380.58 | 384.50 | 379.10 | 512048 | 0.39% |
| 26 May 2025 | 380.58 | 395.00 | 395.00 | 374.25 | 5950634 | -2.52% |
| 23 May 2025 | 390.43 | 390.86 | 392.80 | 388.99 | 358815 | 0.14% |
| 22 May 2025 | 389.87 | 389.45 | 391.80 | 385.52 | 2057712 | 0.11% |
| 21 May 2025 | 389.45 | 389.00 | 392.00 | 385.00 | 357792 | -0.07% |
| 20 May 2025 | 389.74 | 389.00 | 392.00 | 388.50 | 1117716 | 0.35% |
| 19 May 2025 | 388.39 | 383.15 | 388.95 | 383.15 | 157382 | 0.77% |
| 16 May 2025 | 385.42 | 382.26 | 387.90 | 381.05 | 717856 | 0.23% |
| 15 May 2025 | 384.52 | 385.00 | 385.55 | 383.82 | 1074402 | 0.18% |
| 14 May 2025 | 383.81 | 383.00 | 385.00 | 380.00 | 1470040 | 0.49% |
| 13 May 2025 | 381.94 | 380.01 | 385.00 | 380.01 | 628224 | 0.51% |
| 12 May 2025 | 380.00 | 382.50 | 383.14 | 378.50 | 143623 | -0.61% |
| 09 May 2025 | 382.35 | 374.05 | 384.50 | 374.05 | 333583 | 0.74% |
| 08 May 2025 | 379.55 | 385.40 | 385.40 | 378.00 | 892239 | -1.15% |
| 07 May 2025 | 383.96 | 380.05 | 385.00 | 378.06 | 1228660 | 0.59% |
| 06 May 2025 | 381.72 | 379.80 | 384.00 | 379.61 | 843245 | 0.49% |
| 05 May 2025 | 379.84 | 379.75 | 382.28 | 376.50 | 303116 | 1.00% |
| 02 May 2025 | 376.09 | 382.00 | 382.80 | 374.50 | 1031755 | -1.49% |
| 30 Apr 2025 | 381.77 | 383.70 | 386.00 | 381.00 | 1323551 | -0.06% |
| 29 Apr 2025 | 381.99 | 383.68 | 384.00 | 380.10 | 476450 | 0.02% |
| 28 Apr 2025 | 381.91 | 380.29 | 384.00 | 376.01 | 749892 | 0.43% |
| 25 Apr 2025 | 380.29 | 380.50 | 382.00 | 378.86 | 757155 | 0.03% |
| 24 Apr 2025 | 380.16 | 381.10 | 383.99 | 379.00 | 257581 | -0.20% |
| 23 Apr 2025 | 380.91 | 375.74 | 384.92 | 375.00 | 1128896 | 2.04% |
| 22 Apr 2025 | 373.31 | 369.95 | 375.00 | 368.41 | 5403083 | 0.93% |
| 21 Apr 2025 | 369.86 | 369.19 | 371.60 | 368.20 | 141408 | 0.18% |
| 17 Apr 2025 | 369.19 | 369.66 | 371.60 | 368.40 | 910672 | -0.39% |
| 16 Apr 2025 | 370.65 | 370.61 | 374.00 | 369.00 | 719264 | -0.27% |
| 15 Apr 2025 | 371.66 | 371.80 | 374.35 | 368.25 | 1047184 | 0.42% |
| 11 Apr 2025 | 370.11 | 373.95 | 373.95 | 368.95 | 441374 | -1.03% |
| 09 Apr 2025 | 373.95 | 369.47 | 376.00 | 368.47 | 702682 | 1.50% |
| 08 Apr 2025 | 368.42 | 375.90 | 378.45 | 367.80 | 969463 | -1.61% |
| 07 Apr 2025 | 374.43 | 376.30 | 379.00 | 363.20 | 1190260 | -0.91% |
| 04 Apr 2025 | 377.87 | 374.49 | 378.00 | 373.00 | 915945 | 1.01% |
| 03 Apr 2025 | 374.08 | 371.00 | 377.99 | 369.20 | 655982 | 0.60% |
| 02 Apr 2025 | 371.86 | 367.00 | 373.90 | 366.99 | 459975 | 1.26% |
| 01 Apr 2025 | 367.22 | 368.00 | 373.48 | 362.10 | 477194 | 0.47% |
| 28 Mar 2025 | 365.49 | 371.90 | 371.95 | 362.66 | 722315 | -1.09% |
| 27 Mar 2025 | 369.51 | 362.11 | 371.02 | 362.11 | 366172 | 1.53% |
| 26 Mar 2025 | 363.94 | 363.70 | 364.90 | 363.00 | 569876 | -0.09% |
| 25 Mar 2025 | 364.25 | 359.50 | 364.90 | 358.50 | 725048 | 2.21% |
| 24 Mar 2025 | 356.37 | 356.50 | 359.79 | 355.20 | 1273956 | 0.05% |
| 21 Mar 2025 | 356.19 | 364.38 | 364.50 | 355.00 | 1960702 | -1.90% |
| 20 Mar 2025 | 363.10 | 363.80 | 365.10 | 359.50 | 693675 | 0.14% |
| 19 Mar 2025 | 362.60 | 361.98 | 365.00 | 359.02 | 703001 | 0.02% |
| 18 Mar 2025 | 362.52 | 366.00 | 366.50 | 357.20 | 558116 | -0.60% |
| 17 Mar 2025 | 364.71 | 374.00 | 374.00 | 357.75 | 1047442 | -0.59% |
| 13 Mar 2025 | 366.86 | 367.00 | 368.01 | 361.11 | 483078 | 0.53% |
| 12 Mar 2025 | 364.92 | 361.00 | 369.50 | 360.00 | 684797 | 1.38% |
| 11 Mar 2025 | 359.94 | 360.00 | 362.00 | 358.02 | 520648 | -0.26% |
| 10 Mar 2025 | 360.88 | 361.40 | 364.98 | 357.00 | 711638 | 0.17% |
| 07 Mar 2025 | 360.25 | 357.40 | 363.99 | 357.01 | 1156910 | 0.55% |
| 06 Mar 2025 | 358.29 | 361.55 | 365.00 | 356.78 | 904329 | -1.06% |
| 05 Mar 2025 | 362.14 | 365.80 | 373.89 | 360.34 | 1436516 | -1.31% |
| 04 Mar 2025 | 366.95 | 362.69 | 368.90 | 360.00 | 242940 | 0.90% |
| 03 Mar 2025 | 363.67 | 365.28 | 365.80 | 360.00 | 853348 | -0.16% |
| 28 Feb 2025 | 364.24 | 366.85 | 367.00 | 360.35 | 1593185 | -0.89% |
| 27 Feb 2025 | 367.52 | 356.40 | 369.50 | 355.90 | 3230796 | 3.49% |
| 25 Feb 2025 | 355.11 | 355.61 | 358.82 | 355.00 | 3083967 | -0.14% |
| 24 Feb 2025 | 355.61 | 366.00 | 366.00 | 355.00 | 751916 | -2.10% |
| 21 Feb 2025 | 363.24 | 357.00 | 364.80 | 355.99 | 517555 | 1.75% |
| 20 Feb 2025 | 357.01 | 350.15 | 357.85 | 350.15 | 1019607 | 1.29% |
| 19 Feb 2025 | 352.46 | 357.04 | 358.00 | 342.10 | 5501277 | -1.28% |
| 18 Feb 2025 | 357.04 | 358.28 | 359.48 | 355.75 | 359956 | -0.62% |
| 17 Feb 2025 | 359.27 | 360.00 | 361.95 | 358.00 | 523183 | -0.04% |
| 14 Feb 2025 | 359.41 | 361.70 | 363.00 | 358.05 | 526348 | -0.17% |
| 13 Feb 2025 | 360.02 | 363.97 | 364.70 | 359.00 | 1339970 | -0.51% |
| 12 Feb 2025 | 361.85 | 363.50 | 363.50 | 360.00 | 321022 | -0.48% |
| 11 Feb 2025 | 363.60 | 365.80 | 367.30 | 362.50 | 133925 | -0.71% |
| 10 Feb 2025 | 366.21 | 366.00 | 367.95 | 362.25 | 138353 | -0.02% |
| 07 Feb 2025 | 366.29 | 371.80 | 372.65 | 364.06 | 568946 | -0.93% |
| 06 Feb 2025 | 369.73 | 363.70 | 377.00 | 361.20 | 916346 | 1.75% |
| 05 Feb 2025 | 363.38 | 366.80 | 366.80 | 362.00 | 814998 | -0.53% |
| 04 Feb 2025 | 365.30 | 370.80 | 371.50 | 363.00 | 235619 | -1.48% |
| 03 Feb 2025 | 370.80 | 371.45 | 372.99 | 368.00 | 304265 | 0.47% |
| 01 Feb 2025 | 369.08 | 373.00 | 373.00 | 368.20 | 36795 | -0.29% |
| 31 Jan 2025 | 370.14 | 371.80 | 374.00 | 368.10 | 162287 | -0.43% |
| 30 Jan 2025 | 371.73 | 363.50 | 376.00 | 363.50 | 959567 | 1.71% |
| 29 Jan 2025 | 365.47 | 363.20 | 368.99 | 361.21 | 308497 | 0.65% |
| 28 Jan 2025 | 363.11 | 365.90 | 365.90 | 360.28 | 368744 | -0.59% |
| 27 Jan 2025 | 365.26 | 364.70 | 366.90 | 361.10 | 481389 | 0.15% |
| 24 Jan 2025 | 364.73 | 364.00 | 368.90 | 363.00 | 1444292 | 0.69% |
| 23 Jan 2025 | 362.24 | 366.00 | 366.80 | 360.60 | 1356677 | -1.02% |
| 22 Jan 2025 | 365.97 | 375.50 | 375.50 | 362.10 | 291007 | -2.16% |
| 21 Jan 2025 | 374.06 | 372.80 | 375.04 | 371.44 | 357832 | 0.35% |
| 20 Jan 2025 | 372.75 | 376.79 | 377.90 | 362.02 | 623173 | -0.77% |
| 17 Jan 2025 | 375.65 | 373.00 | 379.31 | 373.00 | 418615 | -0.09% |
| 16 Jan 2025 | 375.98 | 373.00 | 377.00 | 372.10 | 293942 | 0.56% |
| 15 Jan 2025 | 373.87 | 375.99 | 376.41 | 371.11 | 431479 | -0.69% |
| 14 Jan 2025 | 376.46 | 373.40 | 377.80 | 368.26 | 247298 | 1.33% |
| 13 Jan 2025 | 371.53 | 378.90 | 378.90 | 367.50 | 434434 | -0.96% |
| 10 Jan 2025 | 375.15 | 369.60 | 380.00 | 369.60 | 610881 | 1.02% |
| 09 Jan 2025 | 371.38 | 372.50 | 374.00 | 370.15 | 656678 | 0.11% |
| 08 Jan 2025 | 370.98 | 370.90 | 374.00 | 370.01 | 341443 | 0.17% |
| 07 Jan 2025 | 370.34 | 369.20 | 374.15 | 366.33 | 556469 | 0.21% |
| 06 Jan 2025 | 369.56 | 372.75 | 374.10 | 369.00 | 344613 | -0.19% |
| 03 Jan 2025 | 370.28 | 371.80 | 376.90 | 369.90 | 341939 | -0.03% |
| 02 Jan 2025 | 370.40 | 372.88 | 372.88 | 369.12 | 273562 | -0.19% |
| 01 Jan 2025 | 371.12 | 369.80 | 374.50 | 368.11 | 233832 | 0.44% |
| 31 Dec 2024 | 369.51 | 369.95 | 370.71 | 363.00 | 452860 | 0.25% |
| 30 Dec 2024 | 368.60 | 374.07 | 375.00 | 366.10 | 396760 | -1.46% |
| 27 Dec 2024 | 374.07 | 373.99 | 376.35 | 371.15 | 36497 | 0.03% |
| 26 Dec 2024 | 373.96 | 375.20 | 375.35 | 368.00 | 76496 | 0.30% |
| 24 Dec 2024 | 372.84 | 365.95 | 374.60 | 364.00 | 237240 | 2.05% |
| 23 Dec 2024 | 365.34 | 360.00 | 367.65 | 360.00 | 296765 | 2.59% |
| 20 Dec 2024 | 356.11 | 375.73 | 375.85 | 350.20 | 1244269 | -5.41% |
| 19 Dec 2024 | 376.46 | 372.60 | 378.01 | 372.32 | 365756 | 0.04% |
| 18 Dec 2024 | 376.31 | 371.79 | 378.00 | 370.00 | 133498 | 1.08% |
| 17 Dec 2024 | 372.29 | 376.95 | 377.00 | 371.00 | 308483 | -0.85% |
| 16 Dec 2024 | 375.49 | 375.80 | 377.49 | 374.31 | 586426 | 0.33% |
| 13 Dec 2024 | 374.26 | 373.60 | 376.00 | 372.00 | 1155068 | 0.59% |
| 12 Dec 2024 | 372.06 | 371.87 | 373.99 | 370.20 | 760333 | 0.05% |
| 11 Dec 2024 | 371.87 | 372.64 | 375.99 | 371.10 | 153136 | -0.64% |
| 10 Dec 2024 | 374.28 | 369.58 | 379.85 | 368.40 | 882569 | 1.71% |
| 09 Dec 2024 | 367.97 | 370.82 | 370.82 | 367.00 | 770830 | -0.84% |
| 06 Dec 2024 | 371.07 | 375.20 | 379.65 | 370.03 | 579339 | -0.75% |
| 05 Dec 2024 | 373.87 | 366.50 | 377.95 | 365.80 | 612403 | 2.43% |
| 04 Dec 2024 | 364.99 | 366.83 | 368.90 | 363.01 | 1568030 | -0.87% |
| 03 Dec 2024 | 368.21 | 369.68 | 373.60 | 366.01 | 1203069 | -0.40% |
| 02 Dec 2024 | 369.68 | 373.50 | 373.55 | 366.06 | 595095 | -0.47% |
| 29 Nov 2024 | 371.43 | 372.38 | 376.00 | 369.10 | 918926 | -0.26% |
| 28 Nov 2024 | 372.38 | 375.80 | 375.80 | 369.55 | 521690 | -0.44% |
| 27 Nov 2024 | 374.01 | 367.35 | 375.00 | 367.35 | 734168 | 1.18% |
| 26 Nov 2024 | 369.65 | 371.80 | 371.80 | 366.30 | 466477 | 0.39% |
| 25 Nov 2024 | 368.20 | 371.88 | 375.85 | 365.09 | 1635953 | 0.03% |
| 22 Nov 2024 | 368.09 | 368.36 | 370.97 | 366.51 | 1353276 | 0.03% |
| 21 Nov 2024 | 367.99 | 377.86 | 378.00 | 367.00 | 1472245 | -2.11% |
| 19 Nov 2024 | 375.93 | 378.00 | 378.20 | 375.00 | 378328 | -0.05% |
| 18 Nov 2024 | 376.12 | 379.96 | 379.96 | 372.02 | 354992 | -1.04% |
| 14 Nov 2024 | 380.07 | 379.24 | 381.85 | 361.30 | 943314 | 0.22% |
| 13 Nov 2024 | 379.24 | 387.00 | 388.00 | 378.21 | 430129 | -2.27% |
| 12 Nov 2024 | 388.06 | 390.20 | 391.00 | 385.48 | 428411 | -0.22% |
| 11 Nov 2024 | 388.93 | 389.20 | 391.90 | 384.00 | 295452 | -0.07% |
| 08 Nov 2024 | 389.20 | 390.83 | 393.50 | 386.00 | 353811 | -0.42% |
| 07 Nov 2024 | 390.83 | 389.11 | 393.00 | 389.00 | 396034 | 0.44% |
| 06 Nov 2024 | 389.11 | 394.93 | 396.00 | 388.55 | 243846 | -1.47% |
| 05 Nov 2024 | 394.93 | 399.80 | 399.80 | 392.00 | 1037814 | -2.02% |
| 04 Nov 2024 | 403.08 | 398.46 | 405.00 | 395.96 | 1728965 | 1.80% |
| 01 Nov 2024 | 395.96 | 398.35 | 398.35 | 394.10 | 32489 | 0.16% |
| 31 Oct 2024 | 395.32 | 397.90 | 398.00 | 390.50 | 301452 | 0.32% |
| 30 Oct 2024 | 394.06 | 391.35 | 398.00 | 390.00 | 168592 | -0.76% |
| 29 Oct 2024 | 397.09 | 390.10 | 398.00 | 390.10 | 1007261 | 1.02% |
| 28 Oct 2024 | 393.08 | 388.25 | 395.00 | 388.25 | 590034 | 0.91% |
| 25 Oct 2024 | 389.54 | 385.20 | 391.80 | 385.20 | 1875519 | 1.19% |
| 24 Oct 2024 | 384.96 | 391.00 | 391.00 | 384.01 | 480960 | -0.96% |
| 23 Oct 2024 | 388.68 | 393.00 | 393.00 | 385.10 | 506220 | -0.67% |
| 22 Oct 2024 | 391.30 | 394.45 | 395.00 | 389.01 | 263790 | -0.20% |
| 21 Oct 2024 | 392.08 | 391.70 | 394.00 | 389.50 | 638226 | 0.15% |
| 18 Oct 2024 | 391.49 | 387.45 | 394.50 | 385.10 | 144304 | 0.85% |
| 17 Oct 2024 | 388.20 | 390.00 | 392.47 | 385.25 | 629247 | -0.46% |
| 16 Oct 2024 | 389.99 | 391.55 | 391.55 | 389.72 | 845330 | -0.01% |
| 15 Oct 2024 | 390.02 | 392.40 | 392.40 | 387.72 | 462646 | 0.00% |
| 14 Oct 2024 | 390.01 | 387.00 | 391.20 | 387.00 | 99228 | 0.60% |
| 11 Oct 2024 | 387.70 | 394.00 | 396.99 | 386.00 | 264009 | -1.85% |
| 10 Oct 2024 | 394.99 | 391.00 | 395.70 | 390.05 | 1301476 | 0.95% |
| 09 Oct 2024 | 391.26 | 394.00 | 395.00 | 390.50 | 1684248 | -0.90% |
| 08 Oct 2024 | 394.82 | 394.98 | 398.45 | 390.00 | 1600924 | -0.01% |
| 07 Oct 2024 | 394.84 | 395.00 | 396.99 | 391.12 | 994496 | 0.01% |
| 04 Oct 2024 | 394.82 | 393.00 | 397.80 | 390.00 | 2662988 | 0.34% |
| 03 Oct 2024 | 393.50 | 391.00 | 395.01 | 388.12 | 2596553 | 0.91% |
| 01 Oct 2024 | 389.97 | 391.40 | 391.85 | 386.00 | 556245 | 0.02% |
| 30 Sep 2024 | 389.91 | 388.00 | 392.90 | 384.80 | 806794 | 0.08% |
| 27 Sep 2024 | 389.60 | 398.25 | 398.25 | 386.07 | 408780 | -1.65% |
| 26 Sep 2024 | 396.13 | 394.40 | 398.00 | 393.03 | 908946 | 0.79% |
| 25 Sep 2024 | 393.03 | 394.22 | 395.00 | 389.65 | 1732613 | -0.30% |
| 24 Sep 2024 | 394.22 | 391.80 | 395.00 | 387.06 | 997798 | 1.06% |
| 23 Sep 2024 | 390.09 | 386.38 | 394.85 | 383.00 | 499863 | 1.27% |
| 20 Sep 2024 | 385.18 | 386.40 | 391.00 | 382.00 | 2063019 | -1.06% |
| 19 Sep 2024 | 389.32 | 380.80 | 390.00 | 379.00 | 379618 | 2.52% |
| 18 Sep 2024 | 379.76 | 385.50 | 385.58 | 376.00 | 694656 | -1.38% |
| 17 Sep 2024 | 385.06 | 391.00 | 391.95 | 377.25 | 476280 | -1.45% |
| 16 Sep 2024 | 390.73 | 388.68 | 391.98 | 388.00 | 126814 | 1.04% |
| 13 Sep 2024 | 386.71 | 393.64 | 394.00 | 385.50 | 3098504 | -1.25% |
| 12 Sep 2024 | 391.61 | 391.70 | 394.50 | 390.55 | 3006209 | -0.02% |
| 11 Sep 2024 | 391.70 | 392.00 | 394.50 | 390.50 | 307214 | 0.06% |
| 10 Sep 2024 | 391.48 | 391.00 | 394.50 | 390.00 | 611009 | 0.12% |
| 09 Sep 2024 | 391.02 | 392.70 | 392.99 | 390.05 | 3043302 | -0.43% |
| 06 Sep 2024 | 392.69 | 391.77 | 394.01 | 388.01 | 1718995 | 0.51% |
| 05 Sep 2024 | 390.69 | 389.84 | 393.00 | 387.03 | 1930502 | 0.21% |
| 04 Sep 2024 | 389.89 | 384.20 | 390.00 | 381.79 | 1439569 | 1.48% |
| 03 Sep 2024 | 384.19 | 386.39 | 386.40 | 382.25 | 197732 | -0.56% |
| 02 Sep 2024 | 386.37 | 387.80 | 387.80 | 381.50 | 4415630 | -0.46% |
| 30 Aug 2024 | 388.14 | 379.50 | 390.00 | 378.20 | 1840436 | 2.21% |
| 29 Aug 2024 | 379.74 | 373.00 | 380.85 | 372.86 | 1397869 | 0.92% |
| 28 Aug 2024 | 376.26 | 370.00 | 377.85 | 369.81 | 1631043 | 1.80% |
| 27 Aug 2024 | 369.61 | 368.01 | 376.80 | 365.00 | 479665 | 0.33% |
| 26 Aug 2024 | 368.40 | 374.70 | 375.00 | 366.01 | 502690 | -1.32% |
| 23 Aug 2024 | 373.34 | 375.00 | 377.91 | 372.00 | 635011 | -0.51% |
| 22 Aug 2024 | 375.24 | 377.20 | 381.77 | 370.98 | 289991 | -0.70% |
| 21 Aug 2024 | 377.88 | 372.50 | 381.00 | 371.00 | 383827 | 1.41% |
| 20 Aug 2024 | 372.63 | 387.97 | 388.95 | 371.33 | 365364 | -3.95% |
| 19 Aug 2024 | 387.97 | 386.00 | 388.60 | 383.00 | 3035429 | 0.51% |
| 16 Aug 2024 | 385.99 | 384.75 | 386.80 | 381.00 | 2096683 | 0.74% |
| 14 Aug 2024 | 383.15 | 376.00 | 383.85 | 375.90 | 356746 | 1.39% |
| 13 Aug 2024 | 377.89 | 380.60 | 381.95 | 375.35 | 767961 | -0.82% |
| 12 Aug 2024 | 381.01 | 377.90 | 382.00 | 371.10 | 436265 | 1.31% |
| 09 Aug 2024 | 376.08 | 371.10 | 377.01 | 369.00 | 1832157 | 1.46% |
| 08 Aug 2024 | 370.67 | 368.00 | 371.55 | 368.00 | 489308 | 0.26% |
| 07 Aug 2024 | 369.70 | 371.40 | 373.30 | 368.00 | 592886 | -0.96% |
| 06 Aug 2024 | 373.30 | 365.80 | 376.99 | 365.00 | 794228 | 2.00% |
| 05 Aug 2024 | 365.99 | 366.11 | 368.00 | 363.10 | 596155 | -0.93% |
| 02 Aug 2024 | 369.42 | 368.90 | 373.45 | 366.51 | 551580 | -1.43% |
| 01 Aug 2024 | 374.79 | 367.10 | 376.81 | 367.10 | 552738 | 3.34% |
| 31 Jul 2024 | 362.68 | 375.00 | 376.00 | 362.00 | 1863695 | -3.06% |
| 30 Jul 2024 | 374.14 | 371.80 | 377.90 | 371.50 | 1313520 | 0.63% |
| 29 Jul 2024 | 371.81 | 373.00 | 379.00 | 370.11 | 534198 | -0.03% |
| 26 Jul 2024 | 371.94 | 370.00 | 373.00 | 368.01 | 647556 | 0.48% |
| 25 Jul 2024 | 370.18 | 365.00 | 371.90 | 363.00 | 425421 | 1.37% |
| 24 Jul 2024 | 365.19 | 373.56 | 374.00 | 363.55 | 677551 | -1.28% |
| 23 Jul 2024 | 369.92 | 364.42 | 374.69 | 361.00 | 387837 | 1.51% |
| 22 Jul 2024 | 364.42 | 363.00 | 365.00 | 362.00 | 252772 | -0.20% |
| 19 Jul 2024 | 365.16 | 362.00 | 367.00 | 359.27 | 1370842 | 0.22% |
| 18 Jul 2024 | 364.37 | 361.75 | 365.50 | 359.70 | 2005131 | 0.66% |
| 16 Jul 2024 | 361.98 | 361.70 | 362.74 | 360.00 | 772155 | 0.35% |
| 15 Jul 2024 | 360.71 | 362.01 | 363.69 | 358.20 | 258751 | -0.45% |
| 12 Jul 2024 | 362.35 | 361.70 | 365.00 | 359.01 | 419519 | 0.47% |
| 11 Jul 2024 | 360.65 | 360.00 | 361.90 | 356.14 | 267625 | 0.18% |
| 10 Jul 2024 | 360.00 | 359.64 | 361.00 | 357.05 | 845572 | 0.33% |
| 09 Jul 2024 | 358.81 | 355.00 | 360.00 | 354.03 | 2592782 | 1.08% |
| 08 Jul 2024 | 354.96 | 355.10 | 357.00 | 350.51 | 342067 | -0.58% |
| 05 Jul 2024 | 357.03 | 357.06 | 358.49 | 355.10 | 1024436 | -0.25% |
| 04 Jul 2024 | 357.93 | 356.50 | 358.49 | 355.00 | 958320 | 0.70% |
| 03 Jul 2024 | 355.45 | 355.70 | 357.20 | 343.00 | 741070 | 0.05% |
| 02 Jul 2024 | 355.26 | 356.00 | 357.50 | 354.50 | 961354 | -0.52% |
| 01 Jul 2024 | 357.10 | 357.40 | 358.49 | 353.51 | 426217 | 0.50% |
| 28 Jun 2024 | 355.32 | 351.41 | 360.20 | 351.06 | 1304590 | 0.57% |
| 27 Jun 2024 | 353.31 | 351.20 | 354.50 | 350.07 | 738538 | 0.15% |
| 26 Jun 2024 | 352.77 | 354.70 | 355.00 | 349.16 | 1516175 | -0.28% |
| 25 Jun 2024 | 353.77 | 349.95 | 356.00 | 348.39 | 748545 | 1.25% |
| 24 Jun 2024 | 349.39 | 357.66 | 358.00 | 347.75 | 1539854 | -2.61% |
| 21 Jun 2024 | 358.76 | 358.00 | 361.00 | 356.11 | 2651330 | -0.16% |
| 20 Jun 2024 | 359.33 | 359.00 | 360.80 | 356.52 | 516313 | 0.38% |
| 19 Jun 2024 | 357.96 | 360.79 | 363.50 | 355.01 | 749184 | -0.78% |
| 18 Jun 2024 | 360.79 | 363.00 | 364.11 | 357.00 | 482318 | -0.91% |
| 14 Jun 2024 | 364.11 | 363.00 | 365.00 | 360.01 | 572923 | 0.54% |
| 13 Jun 2024 | 362.16 | 361.95 | 363.60 | 356.30 | 521480 | 0.44% |
| 12 Jun 2024 | 360.59 | 358.50 | 361.45 | 357.01 | 1594760 | 0.88% |
| 11 Jun 2024 | 357.45 | 356.35 | 360.20 | 354.10 | 1246416 | 0.83% |
| 10 Jun 2024 | 354.52 | 355.00 | 361.00 | 352.00 | 438213 | 0.63% |
| 07 Jun 2024 | 352.31 | 350.60 | 356.49 | 349.99 | 634938 | -0.38% |
| 06 Jun 2024 | 353.64 | 351.45 | 357.00 | 348.95 | 283093 | 1.04% |
| 05 Jun 2024 | 349.99 | 350.92 | 351.00 | 342.00 | 2061939 | -0.27% |
| 04 Jun 2024 | 350.92 | 356.48 | 356.48 | 342.12 | 1613923 | -1.80% |
| 03 Jun 2024 | 357.37 | 352.00 | 360.00 | 351.11 | 2051578 | 2.15% |
| 31 May 2024 | 349.86 | 349.99 | 350.85 | 345.00 | 2138966 | 0.80% |
| 30 May 2024 | 347.07 | 347.90 | 350.96 | 342.00 | 684908 | 0.44% |
| 29 May 2024 | 345.56 | 340.75 | 347.10 | 339.55 | 782842 | 1.64% |
| 28 May 2024 | 340.00 | 339.00 | 343.89 | 339.00 | 1269500 | 0.01% |
| 27 May 2024 | 339.95 | 344.92 | 345.00 | 339.00 | 1232534 | -0.36% |
| 24 May 2024 | 341.17 | 340.45 | 345.00 | 340.10 | 3153538 | 0.85% |
| 23 May 2024 | 338.28 | 344.00 | 349.96 | 335.00 | 1416386 | -0.44% |
| 22 May 2024 | 339.77 | 350.00 | 356.00 | 338.05 | 1744993 | -2.46% |
| 21 May 2024 | 348.33 | 356.06 | 365.00 | 346.25 | 1395546 | -2.17% |
| 18 May 2024 | 356.06 | 338.10 | 356.34 | 338.10 | 205614 | 4.91% |
| 17 May 2024 | 339.38 | 345.25 | 346.99 | 336.80 | 1529635 | -1.60% |
| 16 May 2024 | 344.89 | 343.77 | 345.99 | 341.21 | 1479618 | 0.55% |
| 15 May 2024 | 343.01 | 349.80 | 349.99 | 341.20 | 891274 | -1.08% |
| 14 May 2024 | 346.77 | 346.90 | 347.99 | 346.40 | 576722 | -0.05% |
| 13 May 2024 | 346.95 | 354.95 | 355.30 | 345.05 | 612701 | -1.69% |
| 10 May 2024 | 352.93 | 353.99 | 354.70 | 350.00 | 459258 | 0.03% |
| 09 May 2024 | 352.84 | 349.83 | 354.75 | 349.83 | 600580 | 0.86% |
| 08 May 2024 | 349.83 | 347.00 | 351.42 | 345.11 | 1099078 | 1.44% |
| 07 May 2024 | 344.87 | 348.00 | 353.80 | 344.60 | 1392532 | 0.07% |
| 06 May 2024 | 344.63 | 351.00 | 352.89 | 341.25 | 1390909 | -2.39% |
| 03 May 2024 | 353.06 | 357.80 | 357.80 | 351.30 | 747991 | -0.99% |
| 02 May 2024 | 356.59 | 358.11 | 361.99 | 354.01 | 275254 | -0.86% |
| 30 Apr 2024 | 359.68 | 358.00 | 362.85 | 356.00 | 683212 | 1.08% |
| 29 Apr 2024 | 355.84 | 362.00 | 367.00 | 355.01 | 200042 | -1.71% |
| 26 Apr 2024 | 362.02 | 373.46 | 373.80 | 361.11 | 369149 | -2.16% |
| 25 Apr 2024 | 370.02 | 369.00 | 374.00 | 368.00 | 1426544 | 0.74% |
| 24 Apr 2024 | 367.29 | 365.49 | 368.95 | 356.53 | 741417 | 0.90% |
| 23 Apr 2024 | 364.00 | 360.00 | 367.00 | 359.51 | 927057 | 1.31% |
| 22 Apr 2024 | 359.30 | 368.50 | 369.49 | 358.15 | 804277 | -1.56% |
| 19 Apr 2024 | 364.99 | 364.95 | 370.00 | 363.05 | 462432 | 0.30% |
| 18 Apr 2024 | 363.91 | 353.00 | 374.50 | 350.61 | 1805128 | 4.00% |
| 16 Apr 2024 | 349.90 | 356.70 | 356.70 | 349.22 | 1080671 | -0.97% |
| 15 Apr 2024 | 353.31 | 356.00 | 358.30 | 349.49 | 1369423 | -0.79% |
| 12 Apr 2024 | 356.11 | 364.73 | 364.99 | 352.60 | 1171718 | -2.48% |
| 10 Apr 2024 | 365.18 | 369.00 | 370.24 | 362.50 | 431261 | -1.24% |
| 09 Apr 2024 | 369.77 | 374.00 | 375.00 | 368.50 | 719265 | -1.18% |
| 08 Apr 2024 | 374.20 | 378.00 | 378.00 | 370.50 | 1978471 | -0.09% |
| 05 Apr 2024 | 374.54 | 376.80 | 377.90 | 370.55 | 1943092 | -0.25% |
| 04 Apr 2024 | 375.49 | 371.92 | 378.65 | 371.52 | 766124 | 0.96% |
| 03 Apr 2024 | 371.92 | 369.50 | 376.95 | 369.01 | 552673 | 0.35% |
| 02 Apr 2024 | 370.64 | 368.00 | 375.97 | 366.70 | 342465 | 1.06% |
| 01 Apr 2024 | 366.74 | 373.00 | 374.95 | 364.15 | 279439 | -0.78% |
| 28 Mar 2024 | 369.61 | 377.97 | 382.95 | 366.90 | 497845 | -1.97% |
| 27 Mar 2024 | 377.03 | 377.40 | 379.97 | 371.00 | 373253 | 0.41% |
| 26 Mar 2024 | 375.48 | 375.23 | 378.64 | 372.00 | 317841 | -0.13% |
| 22 Mar 2024 | 375.98 | 375.97 | 376.95 | 374.03 | 200324 | 0.20% |
| 21 Mar 2024 | 375.23 | 372.20 | 377.97 | 369.00 | 720382 | 1.35% |
| 20 Mar 2024 | 370.23 | 384.95 | 384.95 | 368.00 | 234236 | -3.35% |
| 19 Mar 2024 | 383.06 | 385.35 | 385.35 | 370.26 | 775168 | -0.47% |
| 18 Mar 2024 | 384.85 | 395.03 | 395.99 | 380.20 | 2304246 | -2.58% |
| 15 Mar 2024 | 395.03 | 383.64 | 399.00 | 382.00 | 3989169 | 2.56% |
| 14 Mar 2024 | 385.17 | 381.80 | 387.00 | 365.25 | 2494532 | 0.79% |
| 13 Mar 2024 | 382.16 | 376.40 | 384.00 | 374.11 | 1713628 | 1.79% |
| 12 Mar 2024 | 375.44 | 380.99 | 381.00 | 371.11 | 715733 | -1.08% |
| 11 Mar 2024 | 379.54 | 380.80 | 380.90 | 375.00 | 1317595 | 0.31% |
| 07 Mar 2024 | 378.35 | 377.65 | 380.00 | 373.92 | 400373 | 1.18% |
| 06 Mar 2024 | 373.92 | 382.55 | 382.55 | 371.00 | 629397 | -2.54% |
| 05 Mar 2024 | 383.65 | 376.00 | 386.95 | 374.99 | 1923615 | 2.71% |
| 04 Mar 2024 | 373.51 | 378.30 | 378.48 | 372.25 | 346608 | -0.46% |
| 02 Mar 2024 | 375.25 | 382.80 | 382.80 | 373.74 | 10460 | -0.78% |
| 01 Mar 2024 | 378.21 | 379.80 | 380.00 | 375.00 | 366366 | 1.18% |
| 29 Feb 2024 | 373.80 | 367.99 | 387.95 | 364.46 | 2403844 | 2.28% |
| 28 Feb 2024 | 365.47 | 367.70 | 368.00 | 363.50 | 640049 | -0.41% |
| 27 Feb 2024 | 366.97 | 370.00 | 370.95 | 361.20 | 1267182 | -0.63% |
| 26 Feb 2024 | 369.28 | 368.00 | 370.00 | 365.85 | 1264740 | 1.46% |
| 23 Feb 2024 | 363.95 | 355.92 | 365.85 | 355.00 | 4457217 | 2.84% |
| 22 Feb 2024 | 353.91 | 357.75 | 358.88 | 352.01 | 418856 | -1.40% |
| 21 Feb 2024 | 358.92 | 369.40 | 369.40 | 324.10 | 512582 | -2.44% |
| 20 Feb 2024 | 367.90 | 368.29 | 369.00 | 364.00 | 4620159 | -0.01% |
| 19 Feb 2024 | 367.92 | 367.90 | 368.29 | 366.00 | 3237102 | 0.00% |
| 16 Feb 2024 | 367.91 | 368.80 | 369.97 | 357.74 | 492154 | -0.24% |
| 15 Feb 2024 | 368.80 | 366.00 | 370.00 | 366.00 | 628023 | -0.02% |
| 14 Feb 2024 | 368.86 | 363.40 | 370.02 | 360.25 | 721744 | 1.75% |
| 13 Feb 2024 | 362.50 | 360.00 | 364.90 | 357.00 | 1316546 | 1.21% |
| 12 Feb 2024 | 358.15 | 362.00 | 364.95 | 354.01 | 852623 | -1.31% |
| 09 Feb 2024 | 362.91 | 364.50 | 369.43 | 362.00 | 355284 | -0.43% |
| 08 Feb 2024 | 364.49 | 365.10 | 367.45 | 361.00 | 347315 | -0.16% |
| 07 Feb 2024 | 365.09 | 366.00 | 369.97 | 361.00 | 684512 | 0.12% |
| 06 Feb 2024 | 364.64 | 367.49 | 372.00 | 355.20 | 1028310 | -0.36% |
| 05 Feb 2024 | 365.94 | 368.00 | 368.85 | 355.90 | 240346 | -0.72% |
| 02 Feb 2024 | 368.60 | 365.97 | 369.90 | 362.26 | 566187 | 0.92% |
| 01 Feb 2024 | 365.25 | 361.97 | 367.70 | 358.00 | 646520 | 1.70% |
| 31 Jan 2024 | 359.15 | 353.90 | 363.85 | 351.14 | 1405725 | 2.30% |
| 30 Jan 2024 | 351.07 | 354.79 | 357.89 | 346.49 | 467850 | -0.77% |
| 29 Jan 2024 | 353.80 | 351.00 | 356.90 | 347.00 | 715524 | 1.17% |
| 25 Jan 2024 | 349.71 | 352.55 | 354.89 | 348.80 | 327861 | -1.47% |
| 24 Jan 2024 | 354.92 | 352.00 | 355.00 | 349.00 | 468900 | 0.39% |
| 23 Jan 2024 | 353.54 | 347.70 | 357.74 | 346.00 | 1950274 | 1.62% |
| 20 Jan 2024 | 347.89 | 351.98 | 351.98 | 347.50 | 36727 | -1.00% |
| 19 Jan 2024 | 351.39 | 354.78 | 357.50 | 348.60 | 635181 | -0.96% |
| 18 Jan 2024 | 354.78 | 350.26 | 356.64 | 349.00 | 975575 | 0.93% |
| 17 Jan 2024 | 351.51 | 349.00 | 356.10 | 345.75 | 6341638 | 0.43% |
| 16 Jan 2024 | 349.99 | 348.75 | 354.74 | 339.65 | 1372110 | 1.03% |
| 15 Jan 2024 | 346.43 | 352.95 | 352.95 | 345.00 | 466777 | -1.01% |
| 12 Jan 2024 | 349.95 | 350.25 | 357.30 | 342.99 | 1957234 | -0.01% |
| 11 Jan 2024 | 349.99 | 342.00 | 352.85 | 341.59 | 1459904 | 2.46% |
| 10 Jan 2024 | 341.59 | 335.80 | 342.74 | 334.66 | 1051273 | 2.14% |
| 09 Jan 2024 | 334.42 | 329.95 | 337.00 | 326.01 | 709492 | 1.75% |
| 08 Jan 2024 | 328.66 | 334.75 | 334.75 | 326.60 | 608945 | -1.17% |
| 05 Jan 2024 | 332.55 | 332.10 | 334.50 | 329.56 | 1335087 | 0.16% |
| 04 Jan 2024 | 332.02 | 331.40 | 334.00 | 330.11 | 3669515 | 0.27% |
| 03 Jan 2024 | 331.14 | 329.69 | 332.00 | 329.15 | 1001154 | 0.71% |
| 02 Jan 2024 | 328.80 | 327.99 | 329.55 | 323.30 | 1329680 | 0.51% |
| 01 Jan 2024 | 327.13 | 323.80 | 328.99 | 323.51 | 150496 | 0.76% |
| 29 Dec 2023 | 324.65 | 325.49 | 329.24 | 322.25 | 1882095 | -0.06% |
| 28 Dec 2023 | 324.83 | 331.48 | 331.49 | 322.70 | 694107 | -1.52% |
| 27 Dec 2023 | 329.84 | 334.80 | 334.80 | 326.10 | 1504883 | -1.00% |
| 26 Dec 2023 | 333.17 | 322.30 | 338.63 | 321.20 | 4962810 | 2.84% |
| 22 Dec 2023 | 323.97 | 321.00 | 327.84 | 319.60 | 1690545 | -1.67% |
| 21 Dec 2023 | 329.48 | 329.05 | 330.00 | 325.10 | 613724 | -0.83% |
| 20 Dec 2023 | 332.25 | 320.00 | 338.00 | 320.00 | 9928943 | -1.04% |
| 19 Dec 2023 | 335.75 | 324.00 | 338.00 | 322.50 | 1077318 | 3.52% |
| 18 Dec 2023 | 324.33 | 328.87 | 328.87 | 318.05 | 1151896 | -0.91% |
| 15 Dec 2023 | 327.31 | 334.90 | 334.90 | 325.11 | 835652 | -1.86% |
| 14 Dec 2023 | 333.51 | 333.40 | 334.98 | 330.30 | 1409082 | 0.01% |
| 13 Dec 2023 | 333.46 | 332.60 | 333.93 | 328.45 | 1971837 | 0.84% |
| 12 Dec 2023 | 330.67 | 331.50 | 332.00 | 327.03 | 1805677 | 0.13% |
| 11 Dec 2023 | 330.24 | 327.80 | 333.98 | 325.65 | 1641079 | 1.33% |
| 08 Dec 2023 | 325.90 | 323.00 | 327.26 | 318.05 | 2315670 | 2.15% |
| 07 Dec 2023 | 319.04 | 300.00 | 323.00 | 300.00 | 1405963 | 7.39% |
| 06 Dec 2023 | 297.09 | 315.75 | 319.97 | 284.00 | 1189493 | -6.20% |
| 05 Dec 2023 | 316.74 | 318.90 | 318.90 | 314.71 | 461344 | -0.14% |
| 04 Dec 2023 | 317.19 | 319.80 | 322.96 | 312.79 | 275858 | -0.17% |
| 01 Dec 2023 | 317.72 | 322.00 | 324.00 | 316.01 | 222428 | -1.38% |
| 30 Nov 2023 | 322.17 | 319.80 | 324.00 | 317.52 | 340324 | 1.44% |
| 29 Nov 2023 | 317.60 | 316.00 | 318.95 | 313.60 | 164954 | 0.86% |
| 28 Nov 2023 | 314.90 | 319.99 | 320.99 | 313.95 | 282387 | -1.54% |
| 24 Nov 2023 | 319.82 | 316.03 | 321.00 | 316.03 | 131083 | 0.70% |
| 23 Nov 2023 | 317.61 | 314.00 | 318.00 | 313.50 | 65170 | 1.14% |
| 22 Nov 2023 | 314.02 | 319.00 | 320.00 | 313.50 | 556528 | -1.53% |
| 21 Nov 2023 | 318.90 | 317.59 | 319.44 | 316.00 | 268533 | 0.41% |
| 20 Nov 2023 | 317.59 | 315.12 | 318.00 | 315.00 | 246894 | 0.78% |
| 17 Nov 2023 | 315.12 | 313.70 | 316.00 | 313.00 | 591290 | 0.07% |
| 16 Nov 2023 | 314.89 | 315.00 | 316.04 | 311.10 | 442863 | 0.13% |
| 15 Nov 2023 | 314.48 | 310.00 | 315.49 | 310.00 | 346725 | 1.46% |
| 13 Nov 2023 | 309.96 | 312.80 | 312.80 | 309.50 | 228218 | -1.13% |
| 12 Nov 2023 | 313.49 | 314.80 | 314.80 | 311.25 | 27661 | 0.54% |
| 10 Nov 2023 | 311.80 | 314.65 | 316.00 | 308.00 | 246806 | -0.68% |
| 09 Nov 2023 | 313.92 | 311.17 | 315.35 | 308.20 | 243356 | 0.88% |
| 08 Nov 2023 | 311.17 | 312.00 | 314.70 | 310.00 | 550757 | -0.27% |
| 07 Nov 2023 | 312.01 | 314.55 | 315.60 | 311.10 | 169066 | -0.81% |
| 06 Nov 2023 | 314.55 | 312.95 | 315.23 | 308.42 | 189355 | 0.39% |
| 03 Nov 2023 | 313.33 | 311.51 | 314.60 | 308.48 | 371319 | -0.21% |
| 02 Nov 2023 | 313.98 | 315.00 | 315.49 | 312.25 | 264431 | -0.05% |
| 01 Nov 2023 | 314.13 | 311.66 | 314.99 | 308.51 | 386403 | 0.79% |
| 31 Oct 2023 | 311.66 | 309.80 | 312.49 | 309.05 | 271847 | 0.55% |
| 30 Oct 2023 | 309.97 | 304.51 | 310.00 | 304.51 | 229909 | 1.50% |
| 27 Oct 2023 | 305.39 | 302.40 | 307.80 | 301.00 | 115886 | 2.36% |
| 26 Oct 2023 | 298.35 | 300.02 | 303.00 | 297.76 | 1438982 | -0.56% |
| 25 Oct 2023 | 300.02 | 305.00 | 305.85 | 299.55 | 714099 | -1.56% |
| 23 Oct 2023 | 304.78 | 308.50 | 308.50 | 303.50 | 371432 | -1.23% |
| 20 Oct 2023 | 308.58 | 308.65 | 309.90 | 306.00 | 402810 | 0.22% |
| 19 Oct 2023 | 307.90 | 308.21 | 310.00 | 307.30 | 263297 | -0.54% |
| 18 Oct 2023 | 309.57 | 309.20 | 310.24 | 307.50 | 298368 | 0.32% |
| 17 Oct 2023 | 308.58 | 309.00 | 309.25 | 307.00 | 194238 | 0.00% |
| 16 Oct 2023 | 308.58 | 308.20 | 309.25 | 306.00 | 164339 | 0.49% |
| 13 Oct 2023 | 307.07 | 309.00 | 309.70 | 305.55 | 223471 | -0.35% |
| 12 Oct 2023 | 308.14 | 306.00 | 309.14 | 305.00 | 228318 | 1.01% |
| 11 Oct 2023 | 305.06 | 304.40 | 305.55 | 303.00 | 218821 | 0.65% |
| 10 Oct 2023 | 303.09 | 304.99 | 306.00 | 302.02 | 131691 | -0.30% |
| 09 Oct 2023 | 304.00 | 302.70 | 305.00 | 300.22 | 325387 | -0.09% |
| 06 Oct 2023 | 304.26 | 304.00 | 305.00 | 301.05 | 131929 | 0.67% |
| 05 Oct 2023 | 302.23 | 302.20 | 305.95 | 300.01 | 680132 | 0.04% |
| 04 Oct 2023 | 302.12 | 300.00 | 303.47 | 299.61 | 260817 | 0.65% |
| 03 Oct 2023 | 300.16 | 300.82 | 302.99 | 297.10 | 677814 | -0.15% |
| 29 Sep 2023 | 300.61 | 302.70 | 304.00 | 300.00 | 477580 | 0.06% |
| 28 Sep 2023 | 300.44 | 302.28 | 303.94 | 300.00 | 492228 | -0.61% |
| 27 Sep 2023 | 302.28 | 305.05 | 305.98 | 301.84 | 308573 | -0.83% |
| 26 Sep 2023 | 304.80 | 305.30 | 306.50 | 304.00 | 220537 | 0.15% |
| 25 Sep 2023 | 304.34 | 304.00 | 306.99 | 303.01 | 203827 | 0.13% |
| 22 Sep 2023 | 303.95 | 303.00 | 305.80 | 303.00 | 187700 | 0.14% |
| 21 Sep 2023 | 303.54 | 303.98 | 305.80 | 302.97 | 1817905 | -0.11% |
| 20 Sep 2023 | 303.87 | 308.30 | 308.30 | 303.54 | 745294 | -0.96% |
| 18 Sep 2023 | 306.81 | 312.50 | 312.59 | 305.95 | 595185 | -1.40% |
| 15 Sep 2023 | 311.16 | 306.40 | 313.00 | 305.41 | 638037 | 1.90% |
| 14 Sep 2023 | 305.36 | 308.99 | 309.00 | 303.61 | 323105 | -1.22% |
| 13 Sep 2023 | 309.13 | 308.75 | 310.00 | 304.90 | 254490 | 0.45% |
| 12 Sep 2023 | 307.75 | 307.80 | 309.50 | 303.10 | 219144 | 0.89% |
| 11 Sep 2023 | 305.03 | 310.00 | 311.05 | 303.55 | 369368 | -1.39% |
| 08 Sep 2023 | 309.34 | 305.80 | 309.50 | 304.10 | 965051 | 1.50% |
| 07 Sep 2023 | 304.78 | 308.50 | 309.44 | 302.99 | 256781 | -0.93% |
| 06 Sep 2023 | 307.63 | 309.00 | 312.00 | 307.16 | 105476 | -0.52% |
| 05 Sep 2023 | 309.23 | 309.00 | 310.50 | 308.39 | 326230 | -0.07% |
| 04 Sep 2023 | 309.46 | 309.00 | 311.01 | 306.74 | 1445607 | 0.89% |
| 01 Sep 2023 | 306.74 | 306.95 | 309.00 | 304.01 | 875615 | 0.51% |
| 31 Aug 2023 | 305.17 | 303.95 | 306.85 | 301.10 | 486786 | 0.38% |
| 30 Aug 2023 | 304.01 | 304.25 | 305.50 | 303.00 | 654146 | -0.08% |
| 29 Aug 2023 | 304.25 | 303.00 | 305.50 | 301.20 | 371717 | 0.76% |
| 28 Aug 2023 | 301.96 | 303.00 | 305.50 | 301.00 | 267665 | -0.03% |
| 25 Aug 2023 | 302.05 | 303.90 | 304.99 | 301.00 | 349621 | -0.73% |
| 24 Aug 2023 | 304.28 | 305.99 | 306.50 | 303.30 | 169237 | -0.76% |
| 23 Aug 2023 | 306.60 | 306.51 | 308.80 | 305.20 | 367640 | 0.00% |
| 22 Aug 2023 | 306.60 | 308.00 | 308.00 | 305.50 | 140313 | -0.57% |
| 21 Aug 2023 | 308.35 | 307.80 | 309.90 | 304.41 | 176830 | 0.92% |
| 18 Aug 2023 | 305.55 | 313.00 | 313.00 | 303.49 | 246010 | -0.29% |
| 17 Aug 2023 | 306.44 | 310.50 | 310.50 | 305.30 | 157076 | -0.98% |
| 16 Aug 2023 | 309.47 | 311.88 | 311.92 | 308.05 | 2059433 | -0.37% |
| 14 Aug 2023 | 310.63 | 312.50 | 312.99 | 307.80 | 349160 | -0.14% |
| 11 Aug 2023 | 311.08 | 309.80 | 312.00 | 308.85 | 484469 | 0.50% |
| 10 Aug 2023 | 309.52 | 304.77 | 310.67 | 304.01 | 763128 | 1.56% |
| 09 Aug 2023 | 304.77 | 304.00 | 306.72 | 303.29 | 312162 | 0.20% |
| 08 Aug 2023 | 304.17 | 305.00 | 305.00 | 303.00 | 290306 | -0.28% |
| 07 Aug 2023 | 305.03 | 305.99 | 307.20 | 302.05 | 235197 | 0.30% |
| 04 Aug 2023 | 304.13 | 307.00 | 307.08 | 299.17 | 337540 | -0.98% |
| 03 Aug 2023 | 307.14 | 306.90 | 309.70 | 305.33 | 112253 | -0.36% |
| 02 Aug 2023 | 308.24 | 308.50 | 309.90 | 304.11 | 337211 | 0.51% |
| 01 Aug 2023 | 306.68 | 311.94 | 311.94 | 301.26 | 510363 | -1.70% |
| 31 Jul 2023 | 311.98 | 311.40 | 313.34 | 310.00 | 647623 | 0.66% |
| 28 Jul 2023 | 309.93 | 308.89 | 310.44 | 307.11 | 161540 | 0.60% |
| 27 Jul 2023 | 308.09 | 302.85 | 309.30 | 302.81 | 171063 | 1.82% |
| 26 Jul 2023 | 302.57 | 309.95 | 311.00 | 301.05 | 473648 | -1.99% |
| 25 Jul 2023 | 308.72 | 309.65 | 310.96 | 306.21 | 336409 | -0.16% |
| 24 Jul 2023 | 309.23 | 308.20 | 311.35 | 308.00 | 197730 | 0.33% |
| 21 Jul 2023 | 308.20 | 305.80 | 309.00 | 302.35 | 189990 | 0.68% |
| 20 Jul 2023 | 306.13 | 308.00 | 312.30 | 305.01 | 551892 | -0.12% |
| 19 Jul 2023 | 306.51 | 308.19 | 309.90 | 305.05 | 429481 | -0.55% |
| 18 Jul 2023 | 308.19 | 308.30 | 309.50 | 304.50 | 349354 | -0.03% |
| 17 Jul 2023 | 308.29 | 304.60 | 309.15 | 301.51 | 282726 | 1.44% |
| 14 Jul 2023 | 303.90 | 301.00 | 304.70 | 299.16 | 406059 | 1.60% |
| 13 Jul 2023 | 299.11 | 301.89 | 301.89 | 297.50 | 136849 | -0.08% |
| 12 Jul 2023 | 299.35 | 303.10 | 303.10 | 292.50 | 223885 | -1.05% |
| 11 Jul 2023 | 302.54 | 302.00 | 303.10 | 300.00 | 312852 | 0.58% |
| 10 Jul 2023 | 300.79 | 302.00 | 302.99 | 299.50 | 333106 | -0.36% |
| 07 Jul 2023 | 301.88 | 294.79 | 302.72 | 294.40 | 344465 | 2.17% |
| 06 Jul 2023 | 295.46 | 294.79 | 297.18 | 293.15 | 318308 | 0.65% |
| 05 Jul 2023 | 293.54 | 293.98 | 295.60 | 292.61 | 160690 | 0.16% |
| 04 Jul 2023 | 293.08 | 295.50 | 296.25 | 292.01 | 128887 | -0.64% |
| 03 Jul 2023 | 294.96 | 293.70 | 295.60 | 292.50 | 733351 | 1.13% |
| 30 Jun 2023 | 291.66 | 290.80 | 293.15 | 289.42 | 1519777 | 0.20% |
| 28 Jun 2023 | 291.07 | 292.15 | 294.25 | 290.05 | 1711223 | -0.63% |
| 27 Jun 2023 | 292.93 | 294.99 | 294.99 | 292.21 | 528754 | -0.29% |
| 26 Jun 2023 | 293.79 | 295.90 | 296.49 | 292.15 | 655171 | 0.11% |
| 23 Jun 2023 | 293.48 | 296.70 | 297.79 | 292.80 | 648047 | -1.13% |
| 22 Jun 2023 | 296.83 | 288.05 | 297.99 | 288.05 | 716972 | 1.62% |
| 21 Jun 2023 | 292.10 | 292.12 | 293.97 | 288.00 | 459216 | 0.27% |
| 20 Jun 2023 | 291.32 | 296.00 | 297.99 | 289.25 | 900895 | -1.57% |
| 19 Jun 2023 | 295.96 | 297.01 | 298.49 | 295.50 | 253334 | -0.20% |
| 16 Jun 2023 | 296.55 | 297.29 | 299.81 | 295.41 | 553306 | -0.25% |
| 15 Jun 2023 | 297.29 | 300.00 | 300.49 | 296.00 | 573344 | -0.77% |
| 14 Jun 2023 | 299.60 | 298.00 | 300.25 | 297.00 | 694344 | 0.91% |
| 13 Jun 2023 | 296.91 | 302.90 | 302.90 | 294.84 | 9229346 | -1.88% |
| 12 Jun 2023 | 302.61 | 301.60 | 303.49 | 300.16 | 122387 | 0.98% |
| 09 Jun 2023 | 299.67 | 302.75 | 303.98 | 299.00 | 481899 | -0.83% |
| 08 Jun 2023 | 302.17 | 304.89 | 305.99 | 301.65 | 187404 | -0.89% |
| 07 Jun 2023 | 304.89 | 304.95 | 306.00 | 304.05 | 112559 | 0.24% |
| 06 Jun 2023 | 304.17 | 302.75 | 305.00 | 302.35 | 171594 | 0.46% |
| 05 Jun 2023 | 302.78 | 304.00 | 306.49 | 301.00 | 403815 | 0.26% |
| 02 Jun 2023 | 301.98 | 306.10 | 309.90 | 301.00 | 353568 | -2.06% |
| 01 Jun 2023 | 308.34 | 309.50 | 310.10 | 302.56 | 420491 | 0.11% |
| 31 May 2023 | 307.99 | 306.00 | 311.01 | 304.01 | 1501802 | 0.54% |
| 30 May 2023 | 306.35 | 304.50 | 307.80 | 303.20 | 252667 | 0.66% |
| 29 May 2023 | 304.33 | 301.10 | 306.95 | 301.00 | 517727 | 1.22% |
| 26 May 2023 | 300.67 | 297.77 | 303.85 | 297.10 | 1604133 | 1.20% |
| 25 May 2023 | 297.10 | 303.62 | 304.00 | 295.10 | 5520265 | -2.15% |
| 24 May 2023 | 303.62 | 304.90 | 304.90 | 302.05 | 371580 | 0.06% |
| 23 May 2023 | 303.45 | 305.48 | 306.17 | 302.01 | 421251 | -0.42% |
| 22 May 2023 | 304.73 | 307.00 | 307.00 | 303.80 | 536011 | 0.07% |
| 19 May 2023 | 304.53 | 305.15 | 305.45 | 304.10 | 584862 | -0.04% |
| 18 May 2023 | 304.65 | 306.00 | 307.40 | 304.01 | 309766 | -0.23% |
| 17 May 2023 | 305.34 | 310.00 | 310.20 | 302.88 | 4614859 | -1.46% |
| 16 May 2023 | 309.85 | 310.00 | 311.49 | 308.00 | 311283 | 0.04% |
| 15 May 2023 | 309.73 | 312.50 | 313.99 | 308.21 | 177934 | -0.44% |
| 12 May 2023 | 311.09 | 312.90 | 314.80 | 310.00 | 462720 | -0.11% |
| 11 May 2023 | 311.42 | 317.00 | 318.00 | 310.26 | 373115 | -2.04% |
| 10 May 2023 | 317.91 | 312.65 | 318.50 | 311.62 | 332432 | 2.09% |
| 09 May 2023 | 311.39 | 313.60 | 313.98 | 309.00 | 763230 | -0.26% |
| 08 May 2023 | 312.21 | 316.80 | 318.00 | 311.40 | 272559 | -0.94% |
| 05 May 2023 | 315.16 | 318.00 | 318.00 | 313.01 | 191128 | -0.91% |
| 04 May 2023 | 318.06 | 329.00 | 329.18 | 315.00 | 4917894 | -3.46% |
| 03 May 2023 | 329.46 | 332.61 | 332.61 | 326.21 | 199106 | -0.15% |
| 02 May 2023 | 329.95 | 329.69 | 334.80 | 327.10 | 877556 | 0.08% |
| 28 Apr 2023 | 329.69 | 324.90 | 332.50 | 321.01 | 428731 | 1.96% |
| 27 Apr 2023 | 323.34 | 323.45 | 325.85 | 321.11 | 282872 | 0.29% |
| 26 Apr 2023 | 322.40 | 317.00 | 323.54 | 316.06 | 213207 | 1.68% |
| 25 Apr 2023 | 317.08 | 322.60 | 322.60 | 315.81 | 326144 | -1.49% |
| 24 Apr 2023 | 321.89 | 322.15 | 323.80 | 318.36 | 643900 | -0.28% |
| 21 Apr 2023 | 322.80 | 322.40 | 322.89 | 321.15 | 64370 | 0.38% |
| 20 Apr 2023 | 321.57 | 321.04 | 323.50 | 320.00 | 211659 | 0.17% |
| 19 Apr 2023 | 321.04 | 322.87 | 323.90 | 319.85 | 165608 | -0.57% |
| 18 Apr 2023 | 322.87 | 311.45 | 324.46 | 311.45 | 296155 | 1.88% |
| 17 Apr 2023 | 316.91 | 316.50 | 319.65 | 315.02 | 541647 | 0.60% |
| 13 Apr 2023 | 315.01 | 315.80 | 315.80 | 314.12 | 110623 | 0.01% |
| 12 Apr 2023 | 314.99 | 315.00 | 316.98 | 313.00 | 3683282 | 0.01% |
| 11 Apr 2023 | 314.97 | 315.50 | 316.91 | 312.25 | 248673 | 0.31% |
| 10 Apr 2023 | 314.00 | 316.30 | 316.30 | 312.50 | 296039 | -0.30% |
| 06 Apr 2023 | 314.95 | 314.94 | 316.90 | 313.00 | 107358 | 0.57% |
| 05 Apr 2023 | 313.18 | 314.00 | 317.84 | 312.03 | 308863 | -0.27% |
| 03 Apr 2023 | 314.03 | 313.61 | 317.99 | 312.25 | 273584 | 0.60% |
| 31 Mar 2023 | 312.17 | 310.80 | 321.77 | 308.00 | 948116 | 1.11% |
| 29 Mar 2023 | 308.74 | 308.99 | 313.20 | 305.95 | 659855 | 0.99% |
| 28 Mar 2023 | 305.70 | 315.00 | 318.78 | 304.36 | 574491 | -2.88% |
| 27 Mar 2023 | 314.77 | 325.00 | 326.75 | 314.00 | 648007 | -2.41% |
| 24 Mar 2023 | 322.55 | 307.30 | 324.25 | 307.01 | 1155787 | 5.73% |
| 23 Mar 2023 | 305.08 | 307.00 | 308.70 | 303.05 | 966852 | -0.44% |
| 22 Mar 2023 | 306.42 | 309.40 | 309.99 | 305.35 | 755039 | -0.19% |
| 21 Mar 2023 | 307.01 | 308.90 | 310.00 | 305.01 | 1121881 | 1.11% |
| 20 Mar 2023 | 303.65 | 301.86 | 314.00 | 300.00 | 1228387 | 0.59% |
| 17 Mar 2023 | 301.86 | 304.44 | 304.44 | 301.01 | 844309 | -0.38% |
| 16 Mar 2023 | 303.01 | 302.50 | 304.80 | 301.51 | 645140 | 0.65% |
| 15 Mar 2023 | 301.04 | 301.00 | 303.88 | 301.00 | 1442342 | -0.01% |
| 14 Mar 2023 | 301.07 | 302.96 | 302.96 | 300.00 | 816144 | 0.02% |
| 13 Mar 2023 | 301.00 | 304.70 | 304.70 | 300.80 | 633007 | -0.90% |
| 10 Mar 2023 | 303.72 | 303.90 | 306.40 | 301.00 | 979606 | -0.01% |
| 09 Mar 2023 | 303.75 | 303.89 | 305.00 | 302.61 | 497248 | -0.10% |
| 08 Mar 2023 | 304.04 | 304.00 | 305.40 | 302.50 | 1640072 | -0.20% |
| 06 Mar 2023 | 304.65 | 303.70 | 306.47 | 301.30 | 631374 | 1.09% |
| 03 Mar 2023 | 301.38 | 302.75 | 304.78 | 301.00 | 193929 | -0.32% |
| 02 Mar 2023 | 302.36 | 305.67 | 305.67 | 302.00 | 205824 | -0.81% |
| 01 Mar 2023 | 304.83 | 305.00 | 306.00 | 304.00 | 339025 | -0.06% |
| 28 Feb 2023 | 305.00 | 305.80 | 308.00 | 303.10 | 1993603 | 0.01% |
| 27 Feb 2023 | 304.98 | 306.50 | 306.85 | 303.10 | 663159 | 0.01% |
| 24 Feb 2023 | 304.95 | 304.95 | 307.54 | 304.50 | 1118949 | -0.02% |
| 23 Feb 2023 | 305.00 | 305.80 | 306.49 | 304.50 | 1101190 | 0.00% |
| 22 Feb 2023 | 305.00 | 305.46 | 308.00 | 304.01 | 1206160 | 0.07% |
| 21 Feb 2023 | 304.80 | 305.40 | 306.00 | 304.00 | 1005194 | 0.31% |
| 20 Feb 2023 | 303.86 | 307.15 | 307.38 | 303.50 | 812887 | -0.67% |
| 17 Feb 2023 | 305.91 | 309.30 | 309.50 | 305.00 | 329220 | -1.10% |
| 16 Feb 2023 | 309.30 | 311.49 | 311.49 | 308.00 | 1390274 | -0.13% |
| 15 Feb 2023 | 309.69 | 309.98 | 312.20 | 308.00 | 208179 | 0.30% |
| 14 Feb 2023 | 308.77 | 308.50 | 309.00 | 307.20 | 216129 | 0.47% |
| 13 Feb 2023 | 307.33 | 309.90 | 310.00 | 305.51 | 166797 | -0.23% |
| 10 Feb 2023 | 308.04 | 307.00 | 309.27 | 304.30 | 462308 | 0.69% |
| 09 Feb 2023 | 305.93 | 308.80 | 309.81 | 305.01 | 1739268 | -0.36% |
| 08 Feb 2023 | 307.04 | 304.60 | 308.64 | 304.60 | 794711 | 0.82% |
| 07 Feb 2023 | 304.54 | 304.96 | 310.00 | 302.60 | 421662 | 0.65% |
| 06 Feb 2023 | 302.57 | 303.30 | 307.99 | 298.90 | 1223289 | 0.29% |
| 03 Feb 2023 | 301.71 | 307.00 | 312.48 | 300.26 | 1101529 | -1.49% |
| 02 Feb 2023 | 306.26 | 319.95 | 319.95 | 304.75 | 2563724 | -4.18% |
| 01 Feb 2023 | 319.63 | 329.80 | 332.27 | 315.00 | 577580 | -2.65% |
| 31 Jan 2023 | 328.33 | 332.40 | 332.40 | 327.50 | 1059227 | -1.03% |
| 30 Jan 2023 | 331.75 | 340.00 | 340.88 | 330.05 | 745238 | -1.41% |
| 27 Jan 2023 | 336.49 | 339.91 | 341.50 | 335.00 | 361204 | -1.05% |
| 25 Jan 2023 | 340.06 | 342.40 | 342.40 | 339.00 | 131246 | -0.63% |
| 24 Jan 2023 | 342.21 | 342.15 | 343.50 | 338.36 | 211565 | 0.32% |
| 23 Jan 2023 | 341.12 | 335.90 | 341.50 | 335.90 | 136414 | 1.60% |
| 20 Jan 2023 | 335.76 | 338.80 | 338.80 | 335.10 | 128383 | -0.58% |
| 19 Jan 2023 | 337.73 | 336.50 | 337.85 | 334.00 | 191283 | 0.83% |
| 18 Jan 2023 | 334.94 | 339.40 | 339.70 | 333.47 | 397111 | -1.04% |
| 17 Jan 2023 | 338.47 | 339.40 | 339.85 | 336.50 | 90725 | 0.24% |
| 16 Jan 2023 | 337.65 | 339.40 | 340.90 | 336.05 | 361299 | -0.25% |
| 13 Jan 2023 | 338.50 | 344.88 | 344.88 | 338.05 | 211496 | -1.85% |
| 12 Jan 2023 | 344.89 | 341.50 | 346.54 | 336.05 | 450593 | 0.50% |
| 11 Jan 2023 | 343.18 | 340.50 | 344.00 | 338.31 | 260352 | 1.11% |
| 10 Jan 2023 | 339.42 | 337.00 | 342.40 | 337.00 | 269770 | 0.32% |
| 09 Jan 2023 | 338.33 | 340.00 | 341.49 | 337.25 | 249065 | -0.52% |
| 06 Jan 2023 | 340.09 | 341.50 | 342.99 | 339.25 | 352509 | -0.14% |
| 05 Jan 2023 | 340.55 | 338.75 | 341.65 | 337.54 | 216618 | 0.04% |
| 04 Jan 2023 | 340.41 | 341.25 | 341.90 | 338.00 | 81447 | 0.13% |
| 03 Jan 2023 | 339.98 | 337.00 | 341.48 | 336.40 | 157991 | 0.88% |
| 02 Jan 2023 | 337.02 | 338.00 | 338.00 | 335.10 | 92476 | 0.29% |
| 30 Dec 2022 | 336.05 | 340.31 | 342.10 | 335.27 | 528211 | -0.43% |
| 29 Dec 2022 | 337.51 | 335.10 | 345.11 | 335.10 | 486126 | 0.39% |
| 28 Dec 2022 | 336.20 | 335.95 | 338.00 | 332.80 | 356542 | 0.19% |
| 27 Dec 2022 | 335.57 | 339.80 | 340.01 | 334.00 | 300309 | -0.99% |
| 26 Dec 2022 | 338.93 | 342.00 | 342.40 | 335.10 | 380421 | -0.36% |
| 23 Dec 2022 | 340.15 | 347.00 | 349.50 | 340.00 | 410676 | -2.09% |
| 22 Dec 2022 | 347.42 | 347.25 | 349.40 | 346.25 | 301035 | -0.12% |
| 21 Dec 2022 | 347.85 | 350.00 | 351.79 | 346.51 | 650493 | -0.55% |
| 20 Dec 2022 | 349.77 | 349.50 | 352.40 | 348.10 | 330590 | 0.22% |
| 19 Dec 2022 | 349.00 | 352.80 | 353.00 | 348.51 | 265420 | -0.44% |
| 16 Dec 2022 | 350.54 | 350.00 | 355.00 | 347.40 | 1038425 | -0.26% |
| 15 Dec 2022 | 351.47 | 350.80 | 353.84 | 348.33 | 723909 | 0.44% |
| 14 Dec 2022 | 349.93 | 351.80 | 354.00 | 348.30 | 339310 | -0.08% |
| 13 Dec 2022 | 350.22 | 353.33 | 353.33 | 346.00 | 432657 | -0.96% |
| 12 Dec 2022 | 353.61 | 354.98 | 354.98 | 350.75 | 482937 | 0.04% |
| 09 Dec 2022 | 353.46 | 351.40 | 354.00 | 349.00 | 914357 | 0.99% |
| 08 Dec 2022 | 349.99 | 348.40 | 351.97 | 346.80 | 159120 | 0.44% |
| 07 Dec 2022 | 348.46 | 344.50 | 349.70 | 344.48 | 452331 | 1.16% |
| 06 Dec 2022 | 344.48 | 343.92 | 344.80 | 343.00 | 209544 | 0.42% |
| 05 Dec 2022 | 343.03 | 342.92 | 344.62 | 341.13 | 414092 | 0.32% |
| 02 Dec 2022 | 341.92 | 341.70 | 342.40 | 339.15 | 270988 | 0.11% |
| 01 Dec 2022 | 341.54 | 342.00 | 343.95 | 340.50 | 169641 | -0.40% |
| 30 Nov 2022 | 342.91 | 341.50 | 346.47 | 339.50 | 1513544 | 0.58% |
| 29 Nov 2022 | 340.94 | 341.39 | 343.70 | 340.35 | 482146 | 0.19% |
| 28 Nov 2022 | 340.30 | 340.99 | 342.89 | 338.05 | 527010 | 0.51% |
| 25 Nov 2022 | 338.59 | 339.00 | 340.99 | 338.00 | 183931 | 0.08% |
| 24 Nov 2022 | 338.33 | 341.50 | 341.50 | 337.95 | 435171 | -0.45% |
| 23 Nov 2022 | 339.87 | 336.90 | 340.50 | 336.48 | 392772 | 1.01% |
| 22 Nov 2022 | 336.48 | 330.00 | 338.99 | 329.85 | 545451 | 2.01% |
| 21 Nov 2022 | 329.85 | 328.75 | 333.94 | 325.45 | 3058852 | 1.13% |
| 18 Nov 2022 | 326.15 | 340.00 | 341.55 | 323.20 | 4445765 | -2.60% |
| 17 Nov 2022 | 334.86 | 336.70 | 336.70 | 334.02 | 622304 | -0.33% |
| 16 Nov 2022 | 335.97 | 337.30 | 338.81 | 334.08 | 951627 | -0.05% |
| 15 Nov 2022 | 336.15 | 344.70 | 345.07 | 335.00 | 1751766 | -2.13% |
| 14 Nov 2022 | 343.45 | 341.00 | 345.00 | 340.10 | 444245 | 0.48% |
| 11 Nov 2022 | 341.82 | 333.05 | 343.69 | 333.05 | 534076 | 2.61% |
| 10 Nov 2022 | 333.13 | 334.90 | 335.36 | 332.50 | 1088484 | -0.28% |
| 09 Nov 2022 | 334.08 | 335.90 | 336.00 | 333.03 | 1068525 | 0.10% |
| 07 Nov 2022 | 333.76 | 337.00 | 337.00 | 332.55 | 1216372 | -0.02% |
| 04 Nov 2022 | 333.84 | 342.40 | 342.54 | 333.00 | 1308027 | -1.83% |
| 03 Nov 2022 | 340.08 | 343.00 | 343.00 | 339.50 | 448485 | -0.66% |
| 02 Nov 2022 | 342.33 | 342.55 | 344.89 | 341.50 | 1978064 | -0.58% |
| 01 Nov 2022 | 344.33 | 344.99 | 345.47 | 343.50 | 343117 | -0.01% |
| 31 Oct 2022 | 344.38 | 346.00 | 347.50 | 343.25 | 309668 | -0.89% |
| 28 Oct 2022 | 347.49 | 346.25 | 348.00 | 345.40 | 834635 | 0.68% |
| 27 Oct 2022 | 345.15 | 343.76 | 346.89 | 343.76 | 959374 | 0.49% |
| 25 Oct 2022 | 343.46 | 349.89 | 349.89 | 343.00 | 675209 | -1.40% |
| 24 Oct 2022 | 348.33 | 346.00 | 348.94 | 345.51 | 45850 | 1.40% |
| 21 Oct 2022 | 343.52 | 346.00 | 346.27 | 342.51 | 343100 | -0.03% |
| 20 Oct 2022 | 343.64 | 344.90 | 348.49 | 343.01 | 233319 | -0.45% |
| 19 Oct 2022 | 345.21 | 350.70 | 350.70 | 344.01 | 313431 | -1.17% |
| 18 Oct 2022 | 349.30 | 347.00 | 349.99 | 346.67 | 408225 | 0.76% |
| 17 Oct 2022 | 346.67 | 343.80 | 348.49 | 342.39 | 265064 | 1.25% |
| 14 Oct 2022 | 342.39 | 345.80 | 348.40 | 341.52 | 1646573 | -1.22% |
| 13 Oct 2022 | 346.63 | 349.90 | 349.90 | 345.52 | 206885 | -0.55% |
| 12 Oct 2022 | 348.53 | 346.49 | 349.50 | 345.01 | 1005815 | 0.84% |
| 11 Oct 2022 | 345.63 | 344.98 | 346.97 | 343.00 | 869440 | 0.50% |
| 10 Oct 2022 | 343.91 | 344.75 | 345.00 | 342.01 | 310474 | 0.03% |
| 07 Oct 2022 | 343.82 | 341.03 | 344.99 | 341.03 | 493063 | 0.47% |
| 06 Oct 2022 | 342.20 | 344.02 | 346.00 | 341.50 | 615091 | -0.83% |
| 04 Oct 2022 | 345.07 | 347.35 | 347.40 | 342.61 | 443828 | 0.01% |
| 03 Oct 2022 | 345.05 | 346.40 | 348.14 | 344.50 | 805454 | -0.23% |
| 30 Sep 2022 | 345.84 | 352.35 | 352.98 | 345.05 | 2176141 | -2.34% |
| 29 Sep 2022 | 354.12 | 351.45 | 354.95 | 350.00 | 1255795 | 1.22% |
| 28 Sep 2022 | 349.84 | 348.79 | 351.27 | 346.90 | 823589 | 0.82% |
| 27 Sep 2022 | 346.98 | 347.70 | 349.90 | 345.00 | 81909391 | -1.09% |
| 26 Sep 2022 | 350.82 | 350.00 | 353.06 | 347.50 | 639812 | -1.04% |
| 23 Sep 2022 | 354.52 | 354.00 | 355.48 | 352.05 | 387905 | 0.13% |
| 22 Sep 2022 | 354.07 | 355.15 | 355.91 | 353.05 | 241496 | -0.30% |
| 21 Sep 2022 | 355.15 | 356.75 | 356.75 | 353.01 | 982036 | 0.30% |
| 20 Sep 2022 | 354.10 | 351.58 | 354.90 | 351.00 | 169569 | 1.09% |
| 19 Sep 2022 | 350.27 | 352.70 | 353.95 | 348.55 | 1384160 | -0.30% |
| 16 Sep 2022 | 351.31 | 362.01 | 362.48 | 349.92 | 17709364 | -2.96% |
| 15 Sep 2022 | 362.01 | 359.40 | 362.54 | 359.00 | 503827 | 0.72% |
| 14 Sep 2022 | 359.44 | 359.60 | 362.00 | 358.00 | 625056 | -0.28% |
| 13 Sep 2022 | 360.45 | 362.40 | 363.00 | 359.63 | 264639 | -0.35% |
| 12 Sep 2022 | 361.72 | 360.80 | 362.39 | 359.60 | 316046 | 0.52% |
| 09 Sep 2022 | 359.86 | 359.50 | 361.48 | 358.00 | 416591 | 0.48% |
| 08 Sep 2022 | 358.15 | 353.48 | 358.50 | 352.49 | 3142095 | 1.39% |
| 07 Sep 2022 | 353.23 | 362.90 | 364.67 | 350.30 | 2546785 | -2.70% |
| 06 Sep 2022 | 363.02 | 365.99 | 365.99 | 362.51 | 265946 | -0.26% |
| 05 Sep 2022 | 363.96 | 365.60 | 367.00 | 363.55 | 595582 | -0.54% |
| 02 Sep 2022 | 365.94 | 366.99 | 367.27 | 364.40 | 1217742 | -0.04% |
| 01 Sep 2022 | 366.08 | 363.85 | 366.95 | 363.00 | 340235 | 0.81% |
| 30 Aug 2022 | 363.14 | 364.01 | 366.00 | 363.00 | 378014 | -0.18% |
| 29 Aug 2022 | 363.78 | 364.80 | 365.79 | 362.95 | 146462 | -0.29% |
| 26 Aug 2022 | 364.85 | 366.04 | 367.36 | 364.09 | 147494 | -0.33% |
| 25 Aug 2022 | 366.04 | 365.90 | 366.70 | 364.01 | 241888 | 0.35% |
| 24 Aug 2022 | 364.78 | 366.85 | 366.85 | 363.00 | 231200 | -0.02% |
| 23 Aug 2022 | 364.85 | 367.20 | 367.30 | 363.10 | 216521 | -0.55% |
| 22 Aug 2022 | 366.85 | 367.45 | 369.00 | 364.40 | 402443 | 0.27% |
| 19 Aug 2022 | 365.85 | 361.88 | 366.10 | 361.50 | 1279673 | 1.37% |
| 18 Aug 2022 | 360.92 | 372.80 | 373.97 | 358.10 | 11052049 | -3.61% |
| 17 Aug 2022 | 374.44 | 374.75 | 376.27 | 373.50 | 320143 | -0.02% |
| 16 Aug 2022 | 374.51 | 377.00 | 377.89 | 374.00 | 125359 | -0.38% |
| 12 Aug 2022 | 375.95 | 377.00 | 378.45 | 373.66 | 483686 | 0.15% |
| 11 Aug 2022 | 375.39 | 374.89 | 376.25 | 372.01 | 169311 | 0.45% |
| 10 Aug 2022 | 373.70 | 373.40 | 375.50 | 369.00 | 350614 | 0.98% |
| 08 Aug 2022 | 370.07 | 367.65 | 372.00 | 361.30 | 274076 | 1.13% |
| 05 Aug 2022 | 365.92 | 369.99 | 370.45 | 361.99 | 2885876 | -0.79% |
| 04 Aug 2022 | 368.84 | 362.95 | 370.00 | 362.50 | 483720 | 1.88% |
| 03 Aug 2022 | 362.05 | 363.35 | 367.80 | 351.00 | 1140958 | 0.02% |
| 02 Aug 2022 | 361.99 | 364.95 | 365.67 | 361.00 | 3842795 | -0.72% |
| 01 Aug 2022 | 364.60 | 369.00 | 369.00 | 364.00 | 325942 | 0.19% |
| 29 Jul 2022 | 363.92 | 365.90 | 365.90 | 362.79 | 394237 | -0.25% |
| 28 Jul 2022 | 364.82 | 362.99 | 366.49 | 360.35 | 308121 | 0.49% |
| 27 Jul 2022 | 363.05 | 364.65 | 364.70 | 361.55 | 659584 | 0.06% |
| 26 Jul 2022 | 362.84 | 365.00 | 365.00 | 362.50 | 561224 | -0.29% |
| 25 Jul 2022 | 363.91 | 369.00 | 369.00 | 363.50 | 755299 | -1.09% |
| 22 Jul 2022 | 367.91 | 369.50 | 370.49 | 366.00 | 725786 | -0.03% |
| 21 Jul 2022 | 368.01 | 369.79 | 369.79 | 367.50 | 300556 | -0.10% |
| 20 Jul 2022 | 368.38 | 371.20 | 371.40 | 368.09 | 168790 | 0.01% |
| 19 Jul 2022 | 368.36 | 369.99 | 374.00 | 367.70 | 320044 | -0.17% |
| 18 Jul 2022 | 368.98 | 370.00 | 371.20 | 367.66 | 180702 | -0.09% |
| 15 Jul 2022 | 369.31 | 371.85 | 371.85 | 369.00 | 232758 | -0.18% |
| 14 Jul 2022 | 369.99 | 371.60 | 371.60 | 369.50 | 318312 | 0.47% |
| 13 Jul 2022 | 368.25 | 370.70 | 371.00 | 368.00 | 217514 | 0.24% |
| 12 Jul 2022 | 367.38 | 370.95 | 370.95 | 367.20 | 461532 | -1.07% |
| 11 Jul 2022 | 371.34 | 371.95 | 373.50 | 370.00 | 308999 | -0.34% |
| 08 Jul 2022 | 372.61 | 374.72 | 375.72 | 371.26 | 230060 | -0.56% |
| 07 Jul 2022 | 374.72 | 382.88 | 382.88 | 372.00 | 246275 | -1.37% |
| 06 Jul 2022 | 379.94 | 372.99 | 384.40 | 371.32 | 202820 | 2.19% |
| 05 Jul 2022 | 371.81 | 369.80 | 372.86 | 367.20 | 181899 | 1.26% |
| 04 Jul 2022 | 367.18 | 371.34 | 372.70 | 363.00 | 359621 | -1.12% |
| 01 Jul 2022 | 371.34 | 375.06 | 384.40 | 369.11 | 304615 | -0.77% |
| 30 Jun 2022 | 374.21 | 369.40 | 375.89 | 367.75 | 462909 | 1.92% |
| 29 Jun 2022 | 367.16 | 367.00 | 371.00 | 365.25 | 277423 | 0.05% |
| 28 Jun 2022 | 366.96 | 368.00 | 369.45 | 366.00 | 689028 | -0.22% |
| 27 Jun 2022 | 367.78 | 368.32 | 371.00 | 367.00 | 376124 | -0.16% |
| 24 Jun 2022 | 368.38 | 370.50 | 371.00 | 365.15 | 324047 | -0.13% |
| 23 Jun 2022 | 368.85 | 372.00 | 374.80 | 368.00 | 565473 | -0.87% |
| 22 Jun 2022 | 372.09 | 372.50 | 377.00 | 370.67 | 149260 | -0.29% |
| 21 Jun 2022 | 373.18 | 372.00 | 373.89 | 370.00 | 197653 | 0.65% |
| 20 Jun 2022 | 370.77 | 368.42 | 375.00 | 368.00 | 268351 | 0.64% |
| 17 Jun 2022 | 368.42 | 383.40 | 383.40 | 365.20 | 851867 | -3.39% |
| 16 Jun 2022 | 381.35 | 382.00 | 383.30 | 376.25 | 331536 | 1.77% |
| 15 Jun 2022 | 374.73 | 387.85 | 387.85 | 373.05 | 785111 | -3.61% |
| 14 Jun 2022 | 388.75 | 403.50 | 403.50 | 385.05 | 715404 | -3.32% |
| 13 Jun 2022 | 402.09 | 404.00 | 404.88 | 399.65 | 790026 | -0.72% |
| 10 Jun 2022 | 404.99 | 401.00 | 405.00 | 400.99 | 305911 | 0.05% |
| 09 Jun 2022 | 404.78 | 402.08 | 405.00 | 395.10 | 3199514 | 0.67% |
| 08 Jun 2022 | 402.08 | 396.00 | 406.95 | 393.00 | 523652 | 1.80% |
| 07 Jun 2022 | 394.97 | 390.00 | 395.00 | 390.00 | 1397821 | 1.45% |
| 06 Jun 2022 | 389.31 | 394.89 | 395.16 | 382.00 | 938583 | -0.97% |
| 03 Jun 2022 | 393.13 | 396.00 | 396.80 | 390.50 | 306658 | 0.16% |
| 02 Jun 2022 | 392.49 | 393.80 | 396.00 | 390.36 | 836538 | 0.59% |
| 01 Jun 2022 | 390.18 | 396.95 | 397.88 | 386.26 | 363078 | -1.14% |
| 31 May 2022 | 394.67 | 381.64 | 399.00 | 380.00 | 2148286 | 3.71% |
| 30 May 2022 | 380.55 | 376.10 | 383.00 | 375.90 | 582581 | 1.24% |
| 27 May 2022 | 375.88 | 376.48 | 376.70 | 373.50 | 232206 | 0.47% |
| 26 May 2022 | 374.11 | 378.26 | 378.26 | 372.40 | 443183 | -0.36% |
| 25 May 2022 | 375.46 | 378.89 | 378.89 | 375.00 | 392229 | -0.41% |
| 24 May 2022 | 377.02 | 378.40 | 378.80 | 375.00 | 169008 | 0.28% |
| 23 May 2022 | 375.98 | 374.70 | 381.70 | 372.53 | 67378 | 0.74% |
| 20 May 2022 | 373.22 | 375.85 | 382.00 | 370.50 | 213537 | 0.01% |
| 19 May 2022 | 373.20 | 370.45 | 377.50 | 369.00 | 80178 | 0.86% |
| 18 May 2022 | 370.01 | 371.50 | 373.75 | 369.15 | 326969 | -0.36% |
| 17 May 2022 | 371.34 | 369.01 | 374.99 | 369.01 | 243479 | 0.01% |
| 16 May 2022 | 371.29 | 375.50 | 375.50 | 371.00 | 323487 | -0.41% |
| 13 May 2022 | 372.80 | 372.30 | 381.75 | 372.27 | 287028 | -1.21% |
| 12 May 2022 | 377.35 | 371.89 | 389.95 | 368.45 | 1696967 | 1.47% |
| 11 May 2022 | 371.89 | 371.00 | 373.50 | 369.11 | 290664 | 0.64% |
| 10 May 2022 | 369.54 | 377.90 | 377.90 | 367.25 | 502108 | -1.38% |
| 09 May 2022 | 374.71 | 382.95 | 385.27 | 374.01 | 254113 | -2.06% |
| 06 May 2022 | 382.58 | 382.90 | 388.00 | 380.21 | 229145 | -0.56% |
| 05 May 2022 | 384.74 | 388.55 | 388.72 | 384.02 | 81523 | -0.55% |
| 04 May 2022 | 386.85 | 391.70 | 391.70 | 383.78 | 877550 | 0.80% |
| 02 May 2022 | 383.78 | 385.15 | 390.00 | 382.00 | 394354 | -0.35% |
| 29 Apr 2022 | 385.12 | 390.00 | 392.70 | 382.52 | 1653760 | -0.96% |
| 28 Apr 2022 | 388.86 | 390.40 | 390.40 | 384.50 | 611197 | -0.16% |
| 27 Apr 2022 | 389.49 | 384.99 | 391.00 | 381.20 | 315623 | 1.27% |
| 26 Apr 2022 | 384.62 | 385.00 | 385.83 | 382.00 | 167440 | 0.53% |
| 25 Apr 2022 | 382.59 | 384.80 | 384.80 | 381.20 | 98510 | 0.02% |
| 22 Apr 2022 | 382.52 | 375.80 | 387.85 | 375.12 | 2883963 | 1.74% |
| 21 Apr 2022 | 375.99 | 374.51 | 377.40 | 374.51 | 124906 | -0.11% |
| 20 Apr 2022 | 376.39 | 374.00 | 378.49 | 371.63 | 508958 | 1.22% |
| 19 Apr 2022 | 371.87 | 374.75 | 377.89 | 370.10 | 296086 | -0.46% |
| 18 Apr 2022 | 373.60 | 375.70 | 377.00 | 372.25 | 314098 | -0.23% |
| 13 Apr 2022 | 374.45 | 373.85 | 377.00 | 372.55 | 222393 | 0.21% |
| 12 Apr 2022 | 373.65 | 374.90 | 375.99 | 372.04 | 533112 | 0.00% |
| 11 Apr 2022 | 373.65 | 374.48 | 374.89 | 372.00 | 332504 | 0.53% |
| 08 Apr 2022 | 371.69 | 375.15 | 379.49 | 368.00 | 442005 | -1.16% |
| 07 Apr 2022 | 376.05 | 380.00 | 381.20 | 375.05 | 182650 | -0.97% |
| 06 Apr 2022 | 379.73 | 379.62 | 381.20 | 376.09 | 647577 | 0.03% |
| 05 Apr 2022 | 379.62 | 377.40 | 380.00 | 375.00 | 133631 | 1.08% |
| 04 Apr 2022 | 375.56 | 374.30 | 377.00 | 371.05 | 192317 | 1.05% |
| 01 Apr 2022 | 371.66 | 371.00 | 373.89 | 367.55 | 995131 | -0.02% |
| 31 Mar 2022 | 371.75 | 372.40 | 375.54 | 370.00 | 311078 | -0.03% |
| 30 Mar 2022 | 371.87 | 369.80 | 372.95 | 367.70 | 588104 | 1.13% |
| 29 Mar 2022 | 367.70 | 375.00 | 375.81 | 362.50 | 828426 | -1.77% |
| 28 Mar 2022 | 374.32 | 367.30 | 375.00 | 367.30 | 122762 | 1.36% |
| 25 Mar 2022 | 369.29 | 378.00 | 378.00 | 367.18 | 256152 | -1.55% |
| 24 Mar 2022 | 375.12 | 376.91 | 378.02 | 368.21 | 242065 | -1.07% |
| 23 Mar 2022 | 379.19 | 377.60 | 381.00 | 375.54 | 556480 | 0.97% |
| 22 Mar 2022 | 375.54 | 369.50 | 377.70 | 364.00 | 1917517 | 2.08% |
| 21 Mar 2022 | 367.88 | 359.69 | 369.00 | 356.00 | 261527 | 1.61% |
| 17 Mar 2022 | 362.05 | 377.50 | 380.70 | 352.25 | 1214523 | -3.79% |
| 16 Mar 2022 | 376.30 | 382.40 | 382.40 | 368.10 | 406781 | -0.92% |
| 15 Mar 2022 | 379.78 | 377.50 | 384.70 | 377.50 | 451897 | 0.91% |
| 14 Mar 2022 | 376.35 | 376.90 | 382.10 | 369.00 | 187967 | -0.01% |
| 11 Mar 2022 | 376.40 | 373.90 | 384.80 | 372.85 | 283534 | 0.93% |
| 10 Mar 2022 | 372.93 | 370.90 | 379.70 | 368.55 | 201140 | 1.64% |
| 09 Mar 2022 | 366.93 | 373.50 | 373.50 | 366.00 | 770645 | -0.49% |
| 08 Mar 2022 | 368.75 | 368.95 | 372.00 | 365.40 | 229166 | -0.10% |
| 07 Mar 2022 | 369.13 | 374.80 | 374.90 | 365.65 | 275234 | -1.18% |
| 04 Mar 2022 | 373.54 | 377.00 | 377.47 | 371.00 | 42717 | -0.11% |
| 03 Mar 2022 | 373.95 | 380.00 | 380.00 | 371.80 | 150218 | -1.38% |
| 02 Mar 2022 | 379.17 | 373.91 | 383.00 | 373.00 | 623641 | 1.41% |
| 28 Feb 2022 | 373.91 | 373.80 | 379.80 | 370.45 | 663931 | 0.05% |
| 25 Feb 2022 | 373.74 | 381.00 | 386.00 | 370.33 | 275340 | -1.47% |
| 24 Feb 2022 | 379.33 | 376.00 | 384.80 | 369.10 | 502239 | -1.13% |
| 23 Feb 2022 | 383.66 | 374.55 | 389.00 | 372.61 | 352278 | 2.43% |
| 22 Feb 2022 | 374.55 | 374.00 | 378.00 | 369.10 | 174211 | 0.02% |
| 21 Feb 2022 | 374.48 | 383.77 | 388.90 | 366.65 | 258980 | -2.42% |
| 18 Feb 2022 | 383.77 | 381.50 | 387.89 | 380.00 | 52994 | -0.25% |
| 17 Feb 2022 | 384.73 | 392.90 | 394.00 | 375.05 | 991383 | -0.86% |
| 16 Feb 2022 | 388.08 | 384.37 | 389.00 | 381.02 | 961487 | 1.89% |
| 15 Feb 2022 | 380.87 | 384.90 | 384.90 | 376.25 | 569512 | 0.08% |
| 14 Feb 2022 | 380.55 | 390.00 | 392.00 | 376.35 | 3301112 | -2.42% |
| 11 Feb 2022 | 389.98 | 380.41 | 395.00 | 380.41 | 656413 | 2.52% |
| 10 Feb 2022 | 380.41 | 384.44 | 384.49 | 378.05 | 264085 | -0.39% |
| 09 Feb 2022 | 381.91 | 380.00 | 384.86 | 376.50 | 1810342 | 1.09% |
| 08 Feb 2022 | 377.81 | 366.25 | 380.00 | 366.25 | 827522 | 1.54% |
| 07 Feb 2022 | 372.09 | 376.79 | 378.40 | 363.00 | 639425 | -1.25% |
| 04 Feb 2022 | 376.79 | 369.90 | 378.00 | 369.20 | 1056092 | 1.56% |
| 03 Feb 2022 | 370.99 | 372.00 | 373.25 | 369.50 | 187321 | 0.17% |
| 02 Feb 2022 | 370.36 | 370.00 | 371.93 | 368.50 | 810547 | 0.03% |
| 01 Feb 2022 | 370.26 | 369.85 | 371.30 | 367.01 | 492741 | 0.60% |
| 31 Jan 2022 | 368.06 | 364.00 | 370.00 | 361.75 | 668372 | 1.68% |
| 28 Jan 2022 | 361.97 | 361.75 | 364.20 | 359.00 | 751760 | 0.49% |
| 27 Jan 2022 | 360.22 | 359.00 | 362.00 | 357.00 | 165938 | 0.31% |
| 25 Jan 2022 | 359.12 | 361.80 | 362.00 | 358.02 | 349566 | -0.65% |
| 24 Jan 2022 | 361.48 | 364.91 | 365.90 | 360.05 | 581839 | -0.94% |
| 21 Jan 2022 | 364.91 | 362.60 | 366.27 | 362.56 | 140052 | -0.50% |
| 20 Jan 2022 | 366.76 | 365.98 | 367.00 | 348.00 | 218778 | 0.26% |
| 19 Jan 2022 | 365.81 | 366.00 | 367.00 | 362.55 | 679057 | 0.08% |
| 18 Jan 2022 | 365.52 | 364.80 | 367.29 | 361.10 | 303321 | 0.91% |
| 17 Jan 2022 | 362.22 | 360.20 | 363.75 | 359.50 | 872946 | 0.76% |
| 14 Jan 2022 | 359.48 | 362.00 | 365.50 | 358.16 | 664152 | -0.41% |
| 13 Jan 2022 | 360.96 | 359.00 | 361.45 | 356.10 | 182289 | 0.63% |
| 12 Jan 2022 | 358.69 | 356.25 | 359.00 | 355.10 | 116592 | 0.68% |
| 11 Jan 2022 | 356.25 | 354.50 | 358.75 | 352.40 | 262152 | 0.40% |
| 10 Jan 2022 | 354.84 | 353.00 | 356.00 | 350.01 | 538004 | 0.50% |
| 07 Jan 2022 | 353.09 | 351.25 | 353.95 | 350.25 | 550844 | -0.03% |
| 06 Jan 2022 | 353.20 | 349.30 | 355.50 | 347.10 | 717450 | 1.18% |
| 05 Jan 2022 | 349.08 | 347.80 | 350.00 | 342.25 | 248391 | 0.83% |
| 04 Jan 2022 | 346.20 | 340.00 | 348.00 | 339.50 | 712914 | 1.94% |
| 03 Jan 2022 | 339.61 | 341.45 | 343.98 | 339.05 | 225106 | -0.01% |
| 31 Dec 2021 | 339.63 | 342.00 | 342.00 | 339.00 | 372749 | -0.11% |
| 30 Dec 2021 | 340.02 | 342.45 | 343.90 | 339.00 | 657363 | -0.33% |
| 29 Dec 2021 | 341.14 | 342.90 | 342.90 | 340.04 | 366781 | -0.13% |
| 28 Dec 2021 | 341.59 | 343.94 | 343.94 | 339.99 | 367018 | 0.11% |
| 27 Dec 2021 | 341.20 | 343.50 | 345.99 | 341.01 | 247153 | -0.66% |
| 24 Dec 2021 | 343.48 | 346.97 | 349.35 | 343.11 | 253846 | -1.01% |
| 23 Dec 2021 | 346.97 | 352.35 | 352.35 | 345.51 | 182450 | -0.86% |
| 22 Dec 2021 | 349.99 | 350.50 | 350.50 | 348.00 | 127824 | 0.20% |
| 21 Dec 2021 | 349.30 | 342.40 | 350.00 | 341.89 | 393926 | 2.47% |
| 20 Dec 2021 | 340.89 | 348.00 | 351.00 | 340.00 | 1142191 | -2.45% |
| 17 Dec 2021 | 349.45 | 358.80 | 359.70 | 345.05 | 2398157 | -2.61% |
| 16 Dec 2021 | 358.83 | 361.72 | 363.00 | 358.10 | 330089 | -0.80% |
| 15 Dec 2021 | 361.72 | 362.33 | 363.80 | 360.31 | 119405 | -0.44% |
| 14 Dec 2021 | 363.33 | 360.00 | 364.90 | 358.20 | 383284 | 1.33% |
| 13 Dec 2021 | 358.56 | 359.90 | 363.00 | 357.80 | 304903 | -0.03% |
| 10 Dec 2021 | 358.65 | 359.80 | 361.45 | 357.00 | 573371 | -0.19% |
| 09 Dec 2021 | 359.35 | 354.80 | 360.10 | 354.06 | 322299 | 1.77% |
| 08 Dec 2021 | 353.11 | 351.40 | 357.40 | 348.11 | 1544937 | 1.54% |
| 07 Dec 2021 | 347.75 | 361.90 | 361.90 | 346.00 | 1951179 | -3.46% |
| 06 Dec 2021 | 360.22 | 365.80 | 365.80 | 359.00 | 744500 | -0.88% |
| 03 Dec 2021 | 363.40 | 361.80 | 365.80 | 361.05 | 184703 | 0.34% |
| 02 Dec 2021 | 362.18 | 362.80 | 364.20 | 359.00 | 261700 | 0.16% |
| 01 Dec 2021 | 361.60 | 359.45 | 362.55 | 354.00 | 145556 | 0.39% |
| 30 Nov 2021 | 360.20 | 361.25 | 371.00 | 335.05 | 9735971 | -1.01% |
| 29 Nov 2021 | 363.89 | 362.00 | 369.00 | 350.01 | 329547 | -0.57% |
| 26 Nov 2021 | 365.99 | 371.00 | 372.00 | 365.00 | 608235 | -1.46% |
| 25 Nov 2021 | 371.42 | 372.38 | 377.00 | 367.67 | 1504752 | 0.89% |
| 24 Nov 2021 | 368.14 | 371.98 | 379.70 | 366.31 | 1387659 | -0.53% |
| 23 Nov 2021 | 370.11 | 369.80 | 372.25 | 368.05 | 1546266 | 0.57% |
| 22 Nov 2021 | 368.01 | 367.00 | 375.45 | 365.80 | 1266576 | 0.37% |
| 18 Nov 2021 | 366.66 | 368.00 | 369.00 | 365.10 | 575614 | -0.49% |
| 17 Nov 2021 | 368.45 | 368.99 | 369.99 | 366.20 | 440826 | 0.13% |
| 16 Nov 2021 | 367.98 | 372.99 | 373.75 | 366.10 | 458424 | -1.08% |
| 15 Nov 2021 | 372.01 | 371.99 | 373.90 | 368.29 | 799105 | 0.51% |
| 12 Nov 2021 | 370.14 | 366.80 | 374.00 | 364.05 | 4728717 | 1.68% |
| 11 Nov 2021 | 364.02 | 365.01 | 367.00 | 358.50 | 271947 | -1.11% |
| 10 Nov 2021 | 368.10 | 368.64 | 370.00 | 364.76 | 229974 | -0.15% |
| 09 Nov 2021 | 368.64 | 367.00 | 369.80 | 360.55 | 644788 | 0.94% |
| 08 Nov 2021 | 365.19 | 361.90 | 375.00 | 357.60 | 1550378 | 2.14% |
| 04 Nov 2021 | 357.55 | 356.80 | 358.49 | 355.10 | 45803 | 0.66% |
| 03 Nov 2021 | 355.20 | 356.28 | 356.75 | 354.05 | 224582 | -0.14% |
| 02 Nov 2021 | 355.70 | 353.00 | 356.80 | 353.00 | 584297 | 0.84% |
| 01 Nov 2021 | 352.73 | 352.00 | 356.00 | 351.00 | 345528 | 0.88% |
| 29 Oct 2021 | 349.64 | 353.30 | 353.30 | 349.00 | 631259 | -0.42% |
| 28 Oct 2021 | 351.12 | 353.99 | 356.00 | 350.61 | 316164 | -0.72% |
| 27 Oct 2021 | 353.66 | 349.90 | 354.70 | 349.00 | 5055473 | 1.23% |
| 26 Oct 2021 | 349.36 | 349.70 | 354.00 | 347.60 | 903089 | 0.43% |
| 25 Oct 2021 | 347.86 | 351.00 | 351.00 | 346.55 | 141902 | -0.35% |
| 22 Oct 2021 | 349.09 | 351.60 | 352.00 | 347.60 | 643574 | -0.50% |
| 21 Oct 2021 | 350.84 | 350.50 | 355.30 | 349.13 | 694093 | 0.82% |
| 20 Oct 2021 | 348.00 | 350.00 | 351.00 | 347.55 | 397194 | -0.57% |
| 19 Oct 2021 | 349.99 | 351.11 | 352.05 | 348.75 | 1181960 | -0.40% |
| 18 Oct 2021 | 351.39 | 352.00 | 356.70 | 350.30 | 1793965 | 0.43% |
| 14 Oct 2021 | 349.88 | 344.46 | 351.65 | 344.46 | 603451 | 1.57% |
| 13 Oct 2021 | 344.46 | 344.40 | 347.00 | 341.55 | 581168 | 0.73% |
| 12 Oct 2021 | 341.98 | 345.75 | 347.99 | 337.50 | 653093 | -0.82% |
| 11 Oct 2021 | 344.82 | 346.41 | 350.00 | 343.50 | 550144 | -0.32% |
| 08 Oct 2021 | 345.94 | 346.90 | 350.05 | 345.26 | 786069 | -0.27% |
| 07 Oct 2021 | 346.89 | 344.01 | 351.36 | 344.01 | 1330426 | 0.52% |
| 06 Oct 2021 | 345.08 | 345.80 | 348.99 | 342.00 | 717506 | 0.17% |
| 05 Oct 2021 | 344.48 | 344.79 | 350.99 | 343.01 | 720330 | -0.09% |
| 04 Oct 2021 | 344.79 | 341.99 | 345.84 | 340.50 | 745467 | 1.30% |
| 01 Oct 2021 | 340.36 | 337.50 | 342.00 | 336.51 | 504856 | 0.38% |
| 30 Sep 2021 | 339.07 | 334.99 | 340.90 | 334.90 | 647639 | 1.32% |
| 29 Sep 2021 | 334.64 | 331.95 | 338.80 | 328.20 | 1036717 | 1.07% |
| 28 Sep 2021 | 331.10 | 330.98 | 332.90 | 327.10 | 1305260 | 0.15% |
| 27 Sep 2021 | 330.60 | 338.99 | 339.00 | 329.69 | 1620878 | -0.99% |
| 24 Sep 2021 | 333.89 | 338.90 | 339.50 | 331.18 | 1619000 | -0.99% |
| 23 Sep 2021 | 337.22 | 341.65 | 343.70 | 335.00 | 1570565 | -1.29% |
| 22 Sep 2021 | 341.63 | 337.90 | 343.50 | 334.20 | 644873 | 1.89% |
| 21 Sep 2021 | 335.30 | 332.00 | 338.40 | 330.00 | 2104729 | 1.60% |
| 20 Sep 2021 | 330.01 | 353.50 | 353.50 | 327.51 | 4469289 | -6.26% |
| 17 Sep 2021 | 352.03 | 359.90 | 360.85 | 349.15 | 2104429 | -1.70% |
| 16 Sep 2021 | 358.13 | 358.40 | 358.90 | 356.50 | 786735 | 0.75% |
| 15 Sep 2021 | 355.47 | 364.07 | 364.07 | 353.31 | 3546274 | -5.01% |
| 14 Sep 2021 | 374.21 | 372.48 | 377.00 | 372.02 | 695946 | -0.03% |
| 13 Sep 2021 | 374.33 | 372.70 | 376.95 | 370.55 | 554071 | 1.13% |
| 09 Sep 2021 | 370.15 | 375.98 | 375.98 | 368.80 | 632954 | -1.23% |
| 08 Sep 2021 | 374.76 | 374.00 | 377.70 | 372.00 | 812174 | 0.53% |
| 07 Sep 2021 | 372.78 | 372.98 | 381.00 | 369.65 | 1050775 | 0.22% |
| 06 Sep 2021 | 371.98 | 368.55 | 372.55 | 366.20 | 328337 | 0.93% |
| 03 Sep 2021 | 368.55 | 366.00 | 371.70 | 363.97 | 711664 | 0.69% |
| 02 Sep 2021 | 366.02 | 362.80 | 367.52 | 358.10 | 195361 | 1.67% |
| 01 Sep 2021 | 360.02 | 357.60 | 362.46 | 355.20 | 270425 | 0.68% |
| 31 Aug 2021 | 357.60 | 355.00 | 359.85 | 350.50 | 242494 | 0.65% |
| 30 Aug 2021 | 355.30 | 349.99 | 358.00 | 348.15 | 185321 | 1.56% |
| 27 Aug 2021 | 349.83 | 349.98 | 351.45 | 347.05 | 182532 | 0.62% |
| 26 Aug 2021 | 347.66 | 347.20 | 350.80 | 346.00 | 205763 | 0.05% |
| 25 Aug 2021 | 347.49 | 348.40 | 351.06 | 346.01 | 144457 | 0.08% |
| 24 Aug 2021 | 347.20 | 347.20 | 353.00 | 345.50 | 1349882 | 0.61% |
| 23 Aug 2021 | 345.08 | 347.40 | 347.40 | 341.01 | 184076 | 0.13% |
| 20 Aug 2021 | 344.63 | 346.20 | 348.85 | 342.00 | 7876404 | -0.68% |
| 18 Aug 2021 | 346.99 | 345.30 | 350.80 | 345.30 | 138977 | -0.02% |
| 17 Aug 2021 | 347.05 | 353.99 | 353.99 | 346.20 | 259583 | -0.78% |
| 16 Aug 2021 | 349.77 | 360.80 | 360.80 | 348.25 | 238625 | -0.79% |
| 13 Aug 2021 | 352.56 | 350.90 | 355.79 | 347.20 | 272756 | 0.89% |
| 12 Aug 2021 | 349.45 | 349.77 | 350.88 | 346.50 | 316830 | 0.34% |
| 11 Aug 2021 | 348.25 | 356.80 | 356.80 | 347.50 | 419234 | -1.53% |
| 10 Aug 2021 | 353.67 | 358.00 | 359.60 | 350.30 | 464200 | -1.19% |
| 09 Aug 2021 | 357.92 | 359.00 | 359.09 | 357.00 | 221600 | -0.28% |
| 06 Aug 2021 | 358.94 | 356.96 | 362.00 | 355.99 | 1640800 | 0.55% |
| 05 Aug 2021 | 356.96 | 359.78 | 361.45 | 355.30 | 310400 | -1.01% |
| 04 Aug 2021 | 360.59 | 360.40 | 362.25 | 357.70 | 462000 | -0.35% |
| 03 Aug 2021 | 361.87 | 363.00 | 365.00 | 360.24 | 789800 | -0.18% |
| 02 Aug 2021 | 362.52 | 361.95 | 364.01 | 361.00 | 218600 | 0.20% |
| 30 Jul 2021 | 361.79 | 361.80 | 364.75 | 360.60 | 411400 | -0.03% |
| 29 Jul 2021 | 361.90 | 357.70 | 370.99 | 352.20 | 257200 | 1.23% |
| 28 Jul 2021 | 357.50 | 353.60 | 359.75 | 350.00 | 175200 | 0.23% |
| 27 Jul 2021 | 356.67 | 353.80 | 358.70 | 351.25 | 130200 | 1.09% |
| 26 Jul 2021 | 352.84 | 350.10 | 354.70 | 350.10 | 105600 | 0.09% |
| 23 Jul 2021 | 352.51 | 351.00 | 353.80 | 351.00 | 163800 | 0.76% |
| 22 Jul 2021 | 349.85 | 358.95 | 358.95 | 348.05 | 963000 | -2.27% |
| 20 Jul 2021 | 357.98 | 357.90 | 358.85 | 354.37 | 1921000 | 0.77% |
| 19 Jul 2021 | 355.24 | 355.98 | 359.59 | 354.40 | 147200 | -0.65% |
| 16 Jul 2021 | 357.58 | 358.49 | 362.49 | 350.40 | 883200 | 0.09% |
| 15 Jul 2021 | 357.27 | 359.89 | 359.89 | 355.60 | 99000 | -0.55% |
| 14 Jul 2021 | 359.24 | 356.20 | 359.95 | 356.20 | 237600 | 0.35% |
| 13 Jul 2021 | 357.97 | 359.25 | 359.25 | 354.21 | 221000 | -0.12% |
| 12 Jul 2021 | 358.39 | 358.40 | 359.69 | 355.20 | 160200 | 0.16% |
| 09 Jul 2021 | 357.80 | 354.10 | 359.90 | 353.00 | 461200 | 0.95% |
| 08 Jul 2021 | 354.42 | 352.90 | 357.76 | 350.06 | 561800 | 0.52% |
| 07 Jul 2021 | 352.58 | 349.05 | 353.50 | 349.00 | 253200 | 0.39% |
| 06 Jul 2021 | 351.21 | 349.89 | 352.00 | 349.00 | 224200 | 0.36% |
| 05 Jul 2021 | 349.95 | 350.00 | 350.60 | 347.05 | 671600 | 0.50% |
| 02 Jul 2021 | 348.21 | 345.20 | 349.50 | 345.20 | 1102800 | 0.44% |
| 01 Jul 2021 | 346.68 | 352.98 | 352.98 | 346.00 | 130800 | -1.06% |
| 30 Jun 2021 | 350.38 | 351.69 | 354.83 | 348.20 | 378200 | 0.30% |
| 29 Jun 2021 | 349.32 | 340.20 | 356.10 | 340.20 | 2281000 | 2.65% |
| 28 Jun 2021 | 340.30 | 345.00 | 345.60 | 339.40 | 420200 | -1.06% |
| 25 Jun 2021 | 343.96 | 340.01 | 344.90 | 337.27 | 164600 | 1.37% |
| 24 Jun 2021 | 339.30 | 340.48 | 340.48 | 338.55 | 82200 | 0.46% |
| 23 Jun 2021 | 337.74 | 338.01 | 341.00 | 337.50 | 100800 | -0.47% |
| 22 Jun 2021 | 339.33 | 338.00 | 339.93 | 336.01 | 372800 | 0.72% |
| 21 Jun 2021 | 336.91 | 328.10 | 337.85 | 328.06 | 311800 | 1.16% |
| 18 Jun 2021 | 333.06 | 338.00 | 339.80 | 322.65 | 1932000 | -1.09% |
| 17 Jun 2021 | 336.73 | 337.77 | 344.80 | 336.00 | 229200 | -1.51% |
| 16 Jun 2021 | 341.88 | 354.00 | 354.00 | 341.20 | 293000 | -3.11% |
| 15 Jun 2021 | 352.84 | 352.95 | 356.00 | 350.13 | 379200 | 0.70% |
| 14 Jun 2021 | 350.38 | 353.74 | 355.90 | 285.00 | 360400 | -0.95% |
| 11 Jun 2021 | 353.74 | 350.00 | 355.60 | 350.00 | 903600 | 1.21% |
| 10 Jun 2021 | 349.51 | 343.95 | 350.23 | 343.55 | 348600 | 1.97% |
| 09 Jun 2021 | 342.76 | 338.70 | 344.90 | 336.81 | 2956000 | 1.26% |
| 08 Jun 2021 | 338.50 | 332.99 | 339.25 | 332.90 | 770000 | 1.84% |
| 07 Jun 2021 | 332.37 | 332.40 | 332.95 | 330.05 | 473000 | 0.28% |
| 04 Jun 2021 | 331.43 | 323.30 | 333.00 | 323.30 | 386000 | 2.15% |
| 03 Jun 2021 | 324.47 | 324.60 | 326.00 | 323.00 | 675600 | -0.01% |
| 02 Jun 2021 | 324.49 | 327.20 | 327.30 | 324.14 | 743600 | -0.56% |
| 01 Jun 2021 | 326.32 | 325.70 | 328.50 | 324.52 | 590000 | 0.34% |
| 31 May 2021 | 325.21 | 331.00 | 331.00 | 324.12 | 574000 | -0.56% |
| 28 May 2021 | 327.03 | 325.50 | 330.60 | 324.20 | 319600 | 0.21% |
| 27 May 2021 | 326.34 | 320.51 | 329.98 | 320.51 | 1049000 | 1.28% |
| 26 May 2021 | 322.21 | 323.70 | 323.70 | 320.51 | 654000 | -0.36% |
| 25 May 2021 | 323.38 | 322.00 | 325.00 | 321.55 | 557200 | 0.20% |
| 24 May 2021 | 322.73 | 326.60 | 328.49 | 321.10 | 902200 | -1.17% |
| 21 May 2021 | 326.54 | 330.00 | 330.00 | 325.10 | 1206400 | -1.12% |
| 20 May 2021 | 330.23 | 332.90 | 332.90 | 327.15 | 659200 | 0.08% |
| 19 May 2021 | 329.96 | 329.42 | 335.01 | 327.05 | 383600 | 0.35% |
| 18 May 2021 | 328.82 | 319.10 | 330.50 | 319.10 | 262000 | 2.06% |
| 17 May 2021 | 322.19 | 319.37 | 324.70 | 314.00 | 2358600 | 0.91% |
| 14 May 2021 | 319.29 | 319.99 | 319.99 | 316.75 | 200800 | 0.18% |
| 12 May 2021 | 318.72 | 314.55 | 319.70 | 314.16 | 318400 | 0.85% |
| 11 May 2021 | 316.04 | 316.24 | 317.48 | 314.70 | 2642400 | -0.30% |
| 10 May 2021 | 316.99 | 315.49 | 318.50 | 315.20 | 464400 | 1.11% |
| 07 May 2021 | 313.51 | 316.00 | 319.80 | 312.11 | 463800 | -1.19% |
| 06 May 2021 | 317.29 | 317.00 | 321.90 | 316.00 | 376400 | -0.72% |
| 05 May 2021 | 319.60 | 320.98 | 322.55 | 317.20 | 4231200 | 0.13% |
| 04 May 2021 | 319.19 | 319.00 | 321.00 | 316.79 | 371600 | 0.99% |
| 03 May 2021 | 316.06 | 311.61 | 320.45 | 311.61 | 679800 | 1.10% |
| 30 Apr 2021 | 312.61 | 311.03 | 317.96 | 311.00 | 1105200 | 0.25% |
| 29 Apr 2021 | 311.83 | 312.00 | 316.99 | 311.40 | 313600 | -0.20% |
| 28 Apr 2021 | 312.46 | 311.50 | 317.90 | 310.59 | 658600 | 0.60% |
| 27 Apr 2021 | 310.59 | 310.40 | 311.45 | 309.00 | 461400 | 0.12% |
| 26 Apr 2021 | 310.21 | 312.20 | 312.50 | 308.75 | 1252000 | 0.16% |
| 23 Apr 2021 | 309.71 | 311.77 | 316.40 | 309.00 | 363800 | -0.36% |
| 22 Apr 2021 | 310.84 | 310.87 | 313.70 | 308.56 | 337800 | -0.56% |
| 20 Apr 2021 | 312.60 | 306.01 | 317.90 | 306.01 | 830000 | 2.64% |
| 19 Apr 2021 | 304.57 | 308.79 | 309.00 | 304.00 | 617400 | -1.61% |
| 16 Apr 2021 | 309.55 | 307.00 | 312.00 | 306.02 | 312600 | 0.95% |
| 15 Apr 2021 | 306.64 | 310.01 | 313.95 | 306.00 | 708600 | -1.21% |
| 13 Apr 2021 | 310.40 | 309.00 | 313.85 | 308.75 | 434000 | 0.21% |
| 12 Apr 2021 | 309.76 | 315.00 | 316.00 | 309.01 | 591800 | -1.29% |
| 09 Apr 2021 | 313.82 | 318.50 | 320.00 | 312.01 | 601800 | -1.42% |
| 08 Apr 2021 | 318.35 | 324.50 | 324.50 | 315.32 | 610800 | -0.53% |
| 07 Apr 2021 | 320.06 | 320.00 | 324.50 | 318.51 | 390600 | 0.03% |
| 06 Apr 2021 | 319.96 | 321.68 | 322.35 | 316.51 | 514600 | 0.09% |
| 05 Apr 2021 | 319.66 | 325.00 | 328.00 | 318.05 | 662200 | -1.73% |
| 01 Apr 2021 | 325.30 | 325.40 | 328.21 | 324.45 | 264200 | -0.05% |
| 31 Mar 2021 | 325.45 | 327.00 | 327.25 | 323.10 | 567800 | -0.60% |
| 30 Mar 2021 | 327.42 | 324.50 | 330.75 | 324.50 | 638400 | 0.96% |
| 26 Mar 2021 | 324.32 | 325.02 | 328.49 | 324.15 | 222800 | -0.10% |
| 25 Mar 2021 | 324.65 | 326.01 | 328.81 | 324.39 | 1491000 | -0.35% |
| 24 Mar 2021 | 325.80 | 326.00 | 331.00 | 325.23 | 1393600 | 0.08% |
| 23 Mar 2021 | 325.55 | 333.50 | 333.99 | 325.14 | 773000 | -2.31% |
| 22 Mar 2021 | 333.26 | 333.70 | 334.50 | 330.64 | 282000 | 0.80% |
| 19 Mar 2021 | 330.63 | 339.70 | 339.70 | 325.50 | 4917400 | -2.70% |
| 18 Mar 2021 | 339.82 | 338.35 | 341.00 | 336.40 | 333800 | 0.35% |
| 17 Mar 2021 | 338.63 | 342.90 | 342.90 | 337.20 | 192800 | -0.86% |
| 16 Mar 2021 | 341.57 | 337.50 | 343.00 | 336.30 | 1108400 | 1.92% |
| 15 Mar 2021 | 335.12 | 338.00 | 346.85 | 334.11 | 682400 | -0.18% |
| 12 Mar 2021 | 335.74 | 334.95 | 339.90 | 334.00 | 720200 | 0.76% |
| 10 Mar 2021 | 333.20 | 336.00 | 336.50 | 330.00 | 814800 | -0.59% |
| 09 Mar 2021 | 335.17 | 329.00 | 336.34 | 329.00 | 922800 | 1.59% |
| 08 Mar 2021 | 329.92 | 326.99 | 333.00 | 325.80 | 226400 | 1.44% |
| 05 Mar 2021 | 325.23 | 327.51 | 327.98 | 322.35 | 278800 | -1.41% |
| 04 Mar 2021 | 329.87 | 323.00 | 331.45 | 322.90 | 423000 | 1.11% |
| 03 Mar 2021 | 326.24 | 330.00 | 330.80 | 322.25 | 915400 | -1.14% |
| 02 Mar 2021 | 330.00 | 330.50 | 334.90 | 328.50 | 413400 | 1.02% |
| 01 Mar 2021 | 326.68 | 322.00 | 328.78 | 319.00 | 638800 | 1.87% |
| 26 Feb 2021 | 320.67 | 321.86 | 352.85 | 318.65 | 1380400 | -0.98% |
| 25 Feb 2021 | 323.83 | 334.00 | 335.00 | 319.10 | 1311400 | -1.91% |
| 24 Feb 2021 | 330.13 | 324.10 | 332.71 | 324.10 | 471800 | 1.62% |
| 23 Feb 2021 | 324.87 | 330.40 | 332.45 | 323.00 | 913400 | -2.29% |
| 22 Feb 2021 | 332.49 | 343.99 | 343.99 | 330.11 | 916200 | -3.17% |
| 19 Feb 2021 | 343.38 | 346.10 | 347.40 | 340.75 | 530200 | -0.78% |
| 18 Feb 2021 | 346.07 | 348.92 | 348.92 | 345.60 | 588800 | -0.92% |
| 17 Feb 2021 | 349.30 | 348.45 | 350.89 | 348.35 | 526800 | 0.01% |
| 16 Feb 2021 | 349.28 | 348.60 | 351.08 | 348.60 | 594800 | -0.85% |
| 15 Feb 2021 | 352.27 | 349.95 | 353.05 | 346.10 | 979400 | 0.61% |
| 12 Feb 2021 | 350.13 | 347.67 | 352.00 | 346.51 | 202600 | 0.71% |
| 11 Feb 2021 | 347.67 | 347.78 | 349.90 | 347.00 | 407800 | -0.03% |
| 10 Feb 2021 | 347.78 | 349.70 | 351.45 | 346.02 | 806600 | -0.57% |
| 09 Feb 2021 | 349.78 | 351.00 | 357.90 | 348.99 | 1111800 | -0.06% |
| 08 Feb 2021 | 349.99 | 357.87 | 358.00 | 346.25 | 1500000 | -1.86% |
| 05 Feb 2021 | 356.63 | 359.70 | 359.70 | 355.00 | 440600 | 0.49% |
| 04 Feb 2021 | 354.88 | 357.30 | 358.30 | 354.30 | 401800 | -1.28% |
| 03 Feb 2021 | 359.48 | 356.50 | 360.10 | 352.00 | 861000 | 0.98% |
| 02 Feb 2021 | 356.00 | 351.00 | 362.00 | 348.00 | 704000 | 1.82% |
| 01 Feb 2021 | 349.63 | 353.70 | 353.80 | 348.00 | 691600 | -0.49% |
| 29 Jan 2021 | 351.35 | 355.00 | 355.00 | 351.00 | 263200 | -0.39% |
| 28 Jan 2021 | 352.73 | 355.00 | 356.15 | 350.15 | 504000 | -0.61% |
| 27 Jan 2021 | 354.90 | 357.90 | 357.90 | 354.10 | 706000 | -0.29% |
| 25 Jan 2021 | 355.95 | 355.06 | 356.64 | 355.04 | 1415200 | -0.01% |
| 22 Jan 2021 | 355.98 | 355.12 | 356.85 | 355.00 | 416600 | -0.58% |
| 21 Jan 2021 | 358.07 | 357.06 | 359.40 | 355.00 | 472600 | 0.00% |
| 20 Jan 2021 | 358.07 | 357.00 | 360.00 | 355.00 | 857200 | 0.64% |
| 19 Jan 2021 | 355.78 | 355.10 | 359.86 | 355.00 | 636800 | 0.03% |
| 18 Jan 2021 | 355.68 | 358.00 | 360.50 | 353.50 | 746200 | 0.20% |
| 15 Jan 2021 | 354.98 | 356.90 | 362.80 | 353.20 | 691600 | -0.01% |
| 14 Jan 2021 | 355.03 | 352.55 | 364.00 | 351.40 | 1043000 | 0.42% |
| 13 Jan 2021 | 353.54 | 356.90 | 356.95 | 352.55 | 594200 | -0.56% |
| 12 Jan 2021 | 355.54 | 349.10 | 357.85 | 348.00 | 993800 | 1.61% |
| 11 Jan 2021 | 349.91 | 354.99 | 354.99 | 348.20 | 634800 | -0.63% |
| 08 Jan 2021 | 352.14 | 352.00 | 355.85 | 348.00 | 577200 | -0.01% |
| 07 Jan 2021 | 352.18 | 351.15 | 355.94 | 351.15 | 521000 | 0.19% |
| 06 Jan 2021 | 351.50 | 354.00 | 357.00 | 350.00 | 467600 | -0.75% |
| 05 Jan 2021 | 354.14 | 356.51 | 361.50 | 353.75 | 370600 | -0.66% |
| 04 Jan 2021 | 356.51 | 352.20 | 357.90 | 348.05 | 217600 | 1.42% |
| 01 Jan 2021 | 351.53 | 347.40 | 354.30 | 345.00 | 729600 | 2.12% |
| 31 Dec 2020 | 344.22 | 346.37 | 348.73 | 343.25 | 1022000 | -0.22% |
| 30 Dec 2020 | 344.98 | 348.00 | 349.85 | 344.80 | 879400 | -0.31% |
| 29 Dec 2020 | 346.07 | 349.85 | 354.70 | 344.50 | 1297400 | 0.14% |
| 28 Dec 2020 | 345.59 | 367.50 | 367.50 | 344.00 | 3718200 | -2.25% |
| 24 Dec 2020 | 353.53 | 354.02 | 358.70 | 349.90 | 1792200 | -0.83% |
| 23 Dec 2020 | 356.49 | 378.00 | 378.00 | 350.00 | 2600800 | -5.43% |
| 22 Dec 2020 | 376.94 | 371.10 | 382.85 | 365.57 | 152000 | 0.75% |
| 21 Dec 2020 | 374.13 | 390.00 | 390.00 | 365.50 | 243200 | -3.78% |
| 18 Dec 2020 | 388.81 | 362.00 | 395.00 | 359.00 | 471800 | 7.49% |
