HCG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 720.05 | 712.40 | 736.45 | 709.80 | 218723 | 0.49% |
| 04 Dec 2025 | 716.55 | 712.75 | 720.50 | 710.15 | 96998 | -0.29% |
| 03 Dec 2025 | 718.60 | 723.70 | 731.40 | 717.05 | 98046 | -1.33% |
| 02 Dec 2025 | 728.25 | 738.00 | 739.40 | 725.95 | 83231 | -1.45% |
| 01 Dec 2025 | 739.00 | 724.25 | 745.00 | 722.00 | 248488 | 1.18% |
| 28 Nov 2025 | 730.35 | 713.35 | 735.00 | 696.95 | 270039 | 2.01% |
| 27 Nov 2025 | 715.95 | 724.95 | 738.00 | 710.10 | 246559 | -2.11% |
| 26 Nov 2025 | 731.40 | 725.75 | 737.80 | 719.50 | 480775 | 0.73% |
| 25 Nov 2025 | 726.10 | 714.40 | 728.85 | 714.25 | 149200 | 0.71% |
| 24 Nov 2025 | 720.95 | 723.95 | 737.95 | 700.00 | 223148 | -0.41% |
| 21 Nov 2025 | 723.95 | 739.30 | 741.90 | 720.10 | 184915 | -2.57% |
| 20 Nov 2025 | 743.05 | 751.90 | 758.40 | 739.95 | 72259 | -0.59% |
| 19 Nov 2025 | 747.45 | 733.00 | 750.00 | 732.85 | 82441 | 1.56% |
| 18 Nov 2025 | 735.95 | 735.50 | 745.05 | 730.00 | 55119 | 0.06% |
| 17 Nov 2025 | 735.50 | 745.65 | 750.00 | 732.70 | 129469 | -0.59% |
| 14 Nov 2025 | 739.85 | 742.80 | 751.30 | 735.00 | 255196 | -1.54% |
| 13 Nov 2025 | 751.45 | 740.00 | 760.00 | 726.60 | 371118 | 0.47% |
| 12 Nov 2025 | 747.90 | 744.70 | 750.00 | 732.45 | 157659 | 0.53% |
| 11 Nov 2025 | 743.95 | 757.00 | 760.00 | 736.55 | 193905 | -2.45% |
| 10 Nov 2025 | 762.60 | 767.75 | 770.90 | 749.65 | 100740 | 0.39% |
| 07 Nov 2025 | 759.60 | 754.00 | 764.05 | 748.45 | 154655 | 0.57% |
| 06 Nov 2025 | 755.30 | 755.15 | 763.40 | 747.10 | 113794 | -0.96% |
| 04 Nov 2025 | 762.60 | 754.60 | 769.00 | 742.75 | 131320 | 1.29% |
| 03 Nov 2025 | 752.90 | 747.00 | 757.90 | 739.85 | 111689 | 0.77% |
| 31 Oct 2025 | 747.15 | 760.20 | 761.55 | 742.10 | 92815 | -2.61% |
| 30 Oct 2025 | 767.15 | 763.00 | 781.00 | 747.40 | 497231 | -1.18% |
| 29 Oct 2025 | 776.30 | 728.50 | 803.95 | 723.45 | 779091 | 6.56% |
| 28 Oct 2025 | 728.50 | 721.00 | 736.50 | 715.00 | 268585 | 1.05% |
| 27 Oct 2025 | 720.90 | 758.60 | 761.15 | 712.20 | 909311 | -5.03% |
| 24 Oct 2025 | 759.10 | 729.80 | 804.65 | 720.00 | 372087 | 4.19% |
| 23 Oct 2025 | 728.55 | 721.10 | 743.45 | 719.75 | 377049 | 1.03% |
| 21 Oct 2025 | 721.10 | 722.75 | 729.00 | 710.00 | 97344 | -1.73% |
| 20 Oct 2025 | 733.80 | 725.00 | 741.05 | 710.00 | 526894 | 0.03% |
| 17 Oct 2025 | 733.55 | 712.00 | 744.50 | 707.00 | 1332938 | 3.42% |
| 16 Oct 2025 | 709.30 | 686.50 | 718.00 | 680.00 | 1469870 | 3.41% |
| 15 Oct 2025 | 685.90 | 692.90 | 693.00 | 678.90 | 85149 | -1.00% |
| 14 Oct 2025 | 692.80 | 699.00 | 701.95 | 676.00 | 208099 | -0.23% |
| 13 Oct 2025 | 694.40 | 688.60 | 699.00 | 675.40 | 346076 | 0.60% |
| 10 Oct 2025 | 690.25 | 686.00 | 704.60 | 682.20 | 621845 | 0.95% |
| 09 Oct 2025 | 683.75 | 667.80 | 686.00 | 666.00 | 217647 | 2.60% |
| 08 Oct 2025 | 666.45 | 657.35 | 671.00 | 653.50 | 202892 | 2.30% |
| 07 Oct 2025 | 651.45 | 660.00 | 660.00 | 644.10 | 384306 | -1.10% |
| 06 Oct 2025 | 658.70 | 652.00 | 689.45 | 647.25 | 479558 | 2.28% |
| 03 Oct 2025 | 644.00 | 654.80 | 654.80 | 635.10 | 71003 | -0.94% |
| 01 Oct 2025 | 650.10 | 640.35 | 651.55 | 630.60 | 260090 | 1.06% |
| 30 Sep 2025 | 643.30 | 621.00 | 653.50 | 613.75 | 786869 | 2.20% |
| 29 Sep 2025 | 629.45 | 630.00 | 637.80 | 616.00 | 878066 | -2.77% |
| 26 Sep 2025 | 647.40 | 656.85 | 656.85 | 638.50 | 172158 | -1.20% |
| 25 Sep 2025 | 655.25 | 648.20 | 665.60 | 648.20 | 97912 | 0.72% |
| 24 Sep 2025 | 650.55 | 661.45 | 664.20 | 648.15 | 87772 | -1.38% |
| 23 Sep 2025 | 659.65 | 661.00 | 663.10 | 648.10 | 253270 | 1.38% |
| 22 Sep 2025 | 650.65 | 645.90 | 655.50 | 644.00 | 274427 | 0.49% |
| 19 Sep 2025 | 647.45 | 651.70 | 660.70 | 644.10 | 137142 | -1.45% |
| 18 Sep 2025 | 657.00 | 650.00 | 662.00 | 633.60 | 495067 | -2.20% |
| 17 Sep 2025 | 671.80 | 679.30 | 680.05 | 666.00 | 124068 | -0.58% |
| 16 Sep 2025 | 675.70 | 686.00 | 693.70 | 673.95 | 104100 | -0.92% |
| 15 Sep 2025 | 681.95 | 679.75 | 686.00 | 664.85 | 121781 | 0.52% |
| 12 Sep 2025 | 678.40 | 685.00 | 690.80 | 658.35 | 308550 | -1.48% |
| 11 Sep 2025 | 688.60 | 690.00 | 699.90 | 666.90 | 605868 | -0.93% |
| 10 Sep 2025 | 695.05 | 692.00 | 704.65 | 687.05 | 1962053 | 0.75% |
| 09 Sep 2025 | 689.90 | 704.00 | 704.00 | 685.30 | 105860 | -0.59% |
| 08 Sep 2025 | 694.00 | 693.50 | 700.00 | 685.10 | 66282 | 0.47% |
| 05 Sep 2025 | 690.75 | 694.50 | 697.50 | 685.05 | 49025 | -0.67% |
| 04 Sep 2025 | 695.40 | 698.15 | 706.95 | 683.20 | 305783 | 0.17% |
| 03 Sep 2025 | 694.25 | 669.55 | 708.00 | 665.60 | 546895 | 3.69% |
| 02 Sep 2025 | 669.55 | 671.90 | 676.05 | 665.95 | 121656 | -0.23% |
| 01 Sep 2025 | 671.10 | 673.75 | 677.45 | 661.60 | 85916 | -0.39% |
| 29 Aug 2025 | 673.75 | 677.40 | 679.95 | 668.55 | 61706 | 0.09% |
| 28 Aug 2025 | 673.15 | 689.30 | 691.00 | 670.30 | 108225 | -1.90% |
| 26 Aug 2025 | 686.20 | 686.00 | 695.00 | 673.35 | 281507 | 0.93% |
| 25 Aug 2025 | 679.85 | 679.95 | 687.40 | 673.70 | 131371 | 0.32% |
| 22 Aug 2025 | 677.70 | 678.05 | 682.00 | 667.30 | 76902 | -0.05% |
| 21 Aug 2025 | 678.05 | 682.00 | 690.75 | 674.65 | 205527 | -0.63% |
| 20 Aug 2025 | 682.35 | 669.85 | 701.10 | 658.20 | 549088 | 2.34% |
| 19 Aug 2025 | 666.75 | 665.00 | 671.90 | 657.45 | 89977 | -0.25% |
| 18 Aug 2025 | 668.45 | 661.00 | 674.70 | 643.65 | 357469 | 1.11% |
| 14 Aug 2025 | 661.10 | 681.00 | 686.30 | 656.00 | 129227 | -2.97% |
| 13 Aug 2025 | 681.35 | 673.00 | 682.90 | 663.15 | 197314 | 1.49% |
| 12 Aug 2025 | 671.35 | 665.00 | 674.90 | 643.75 | 329261 | 3.04% |
| 11 Aug 2025 | 651.55 | 618.00 | 663.80 | 610.00 | 692437 | 5.57% |
| 08 Aug 2025 | 617.15 | 610.40 | 622.00 | 601.10 | 171433 | 0.73% |
| 07 Aug 2025 | 612.65 | 609.95 | 614.85 | 600.10 | 109758 | 0.23% |
| 06 Aug 2025 | 611.25 | 614.10 | 615.00 | 603.60 | 113064 | -0.74% |
| 05 Aug 2025 | 615.80 | 611.25 | 621.00 | 597.55 | 167259 | 0.74% |
| 04 Aug 2025 | 611.25 | 599.05 | 622.00 | 583.05 | 303703 | -0.13% |
| 01 Aug 2025 | 612.05 | 622.05 | 637.65 | 603.10 | 415547 | -1.61% |
| 31 Jul 2025 | 622.05 | 617.00 | 626.45 | 595.00 | 259567 | 0.61% |
| 30 Jul 2025 | 618.25 | 588.00 | 624.80 | 587.55 | 461125 | 5.33% |
| 29 Jul 2025 | 586.95 | 566.00 | 588.55 | 561.10 | 247435 | 3.66% |
| 28 Jul 2025 | 566.20 | 572.70 | 579.00 | 559.15 | 142648 | -0.67% |
| 25 Jul 2025 | 570.00 | 563.70 | 572.00 | 557.50 | 86453 | 1.53% |
| 24 Jul 2025 | 561.40 | 571.95 | 571.95 | 559.00 | 67648 | -1.49% |
| 23 Jul 2025 | 569.90 | 564.05 | 571.60 | 555.10 | 114972 | 1.04% |
| 22 Jul 2025 | 564.05 | 566.70 | 573.05 | 559.90 | 81178 | -0.65% |
| 21 Jul 2025 | 567.75 | 576.85 | 576.85 | 566.10 | 65420 | -1.58% |
| 18 Jul 2025 | 576.85 | 577.00 | 587.50 | 561.20 | 303542 | 0.28% |
| 17 Jul 2025 | 575.25 | 574.60 | 577.80 | 569.10 | 75563 | 0.37% |
| 16 Jul 2025 | 573.15 | 570.00 | 587.95 | 565.30 | 211977 | 0.56% |
| 15 Jul 2025 | 569.95 | 549.40 | 577.00 | 549.05 | 228367 | 4.32% |
| 14 Jul 2025 | 546.35 | 560.80 | 561.45 | 543.55 | 112115 | -2.28% |
| 11 Jul 2025 | 559.10 | 553.10 | 562.60 | 547.95 | 96690 | 0.45% |
| 10 Jul 2025 | 556.60 | 551.30 | 561.00 | 550.05 | 114045 | 1.22% |
| 09 Jul 2025 | 549.90 | 553.85 | 559.70 | 548.55 | 86061 | -0.98% |
| 08 Jul 2025 | 555.35 | 562.10 | 564.25 | 553.00 | 101833 | -0.88% |
| 07 Jul 2025 | 560.30 | 566.30 | 569.35 | 555.45 | 106416 | -1.06% |
| 04 Jul 2025 | 566.30 | 547.40 | 575.00 | 544.25 | 666851 | 3.45% |
| 03 Jul 2025 | 547.40 | 531.35 | 549.50 | 531.35 | 302428 | 2.38% |
| 02 Jul 2025 | 534.70 | 539.00 | 540.65 | 532.00 | 133694 | -0.68% |
| 01 Jul 2025 | 538.35 | 550.60 | 557.50 | 535.55 | 553730 | -2.22% |
| 30 Jun 2025 | 550.60 | 548.50 | 558.10 | 544.10 | 371364 | 1.06% |
| 27 Jun 2025 | 544.80 | 549.40 | 550.20 | 541.10 | 173116 | -0.43% |
| 26 Jun 2025 | 547.15 | 540.00 | 551.85 | 538.00 | 167206 | 1.24% |
| 25 Jun 2025 | 540.45 | 531.95 | 545.05 | 531.95 | 398389 | 1.22% |
| 24 Jun 2025 | 533.95 | 534.00 | 537.95 | 529.05 | 133062 | 0.99% |
| 23 Jun 2025 | 528.70 | 529.05 | 544.20 | 520.10 | 351026 | -1.22% |
| 20 Jun 2025 | 535.25 | 536.00 | 542.00 | 523.10 | 178413 | -0.03% |
| 19 Jun 2025 | 535.40 | 539.00 | 542.50 | 532.45 | 207283 | -0.70% |
| 18 Jun 2025 | 539.20 | 539.10 | 541.45 | 535.00 | 224347 | -0.53% |
| 17 Jun 2025 | 542.10 | 551.25 | 551.25 | 540.05 | 83283 | -1.38% |
| 16 Jun 2025 | 549.70 | 549.00 | 551.85 | 542.10 | 76497 | 0.37% |
| 13 Jun 2025 | 547.65 | 536.00 | 551.85 | 536.00 | 109948 | 0.49% |
| 12 Jun 2025 | 545.00 | 548.65 | 550.20 | 538.00 | 180376 | -0.66% |
| 11 Jun 2025 | 548.60 | 548.95 | 554.65 | 545.30 | 130040 | 0.53% |
| 10 Jun 2025 | 545.70 | 554.40 | 557.25 | 542.30 | 234244 | -1.56% |
| 09 Jun 2025 | 554.35 | 558.80 | 558.85 | 550.85 | 112860 | 0.33% |
| 06 Jun 2025 | 552.50 | 547.10 | 554.95 | 546.90 | 172535 | 0.35% |
| 05 Jun 2025 | 550.60 | 552.95 | 560.90 | 549.00 | 194150 | -0.42% |
| 04 Jun 2025 | 552.95 | 545.00 | 555.00 | 544.90 | 448322 | 1.46% |
| 03 Jun 2025 | 545.00 | 545.15 | 551.50 | 542.00 | 194731 | -0.73% |
| 02 Jun 2025 | 549.00 | 556.95 | 557.85 | 540.75 | 266496 | 1.22% |
| 30 May 2025 | 542.40 | 540.20 | 552.50 | 540.00 | 167870 | 0.56% |
| 29 May 2025 | 539.40 | 551.90 | 559.05 | 536.35 | 422620 | -2.09% |
| 28 May 2025 | 550.90 | 537.80 | 554.15 | 537.00 | 295193 | 3.20% |
| 27 May 2025 | 533.80 | 562.80 | 562.80 | 526.10 | 687301 | -4.70% |
| 26 May 2025 | 560.10 | 593.95 | 594.35 | 554.60 | 665582 | -5.81% |
| 23 May 2025 | 594.65 | 601.00 | 614.00 | 582.55 | 179971 | -0.90% |
| 22 May 2025 | 600.05 | 605.95 | 609.20 | 596.00 | 93246 | -1.04% |
| 21 May 2025 | 606.35 | 604.15 | 615.05 | 602.00 | 113459 | 0.36% |
| 20 May 2025 | 604.15 | 614.40 | 626.90 | 597.20 | 269453 | -0.81% |
| 19 May 2025 | 609.10 | 608.50 | 616.00 | 588.50 | 217850 | 2.60% |
| 16 May 2025 | 593.65 | 608.75 | 613.30 | 590.85 | 227826 | -2.48% |
| 15 May 2025 | 608.75 | 626.15 | 626.15 | 605.35 | 274352 | -2.78% |
| 14 May 2025 | 626.15 | 575.00 | 639.00 | 575.00 | 640866 | 7.99% |
| 13 May 2025 | 579.80 | 574.00 | 586.25 | 570.30 | 132016 | 0.75% |
| 12 May 2025 | 575.50 | 569.00 | 580.00 | 561.15 | 170351 | 4.58% |
| 09 May 2025 | 550.30 | 550.00 | 557.00 | 533.05 | 296309 | -1.37% |
| 08 May 2025 | 557.95 | 557.40 | 575.85 | 551.85 | 294909 | 0.98% |
| 07 May 2025 | 552.55 | 563.65 | 566.15 | 548.10 | 242795 | -1.97% |
| 06 May 2025 | 563.65 | 594.50 | 596.15 | 554.00 | 219867 | -4.86% |
| 05 May 2025 | 592.45 | 580.10 | 595.00 | 572.05 | 467577 | 3.30% |
| 02 May 2025 | 573.55 | 565.25 | 581.60 | 547.80 | 445938 | 1.97% |
| 30 Apr 2025 | 562.45 | 559.00 | 570.00 | 542.90 | 351748 | 2.88% |
| 29 Apr 2025 | 546.70 | 557.15 | 562.65 | 543.80 | 125672 | -1.66% |
| 28 Apr 2025 | 555.95 | 550.00 | 567.65 | 548.10 | 143049 | -0.49% |
| 25 Apr 2025 | 558.70 | 567.95 | 570.90 | 547.40 | 255815 | -1.21% |
| 24 Apr 2025 | 565.55 | 575.45 | 589.90 | 558.15 | 677332 | -1.74% |
| 23 Apr 2025 | 575.55 | 577.00 | 583.85 | 566.05 | 311815 | 0.01% |
| 22 Apr 2025 | 575.50 | 601.90 | 601.90 | 573.00 | 300676 | -3.38% |
| 21 Apr 2025 | 595.65 | 601.95 | 601.95 | 583.80 | 327844 | 0.37% |
| 17 Apr 2025 | 593.45 | 595.00 | 598.00 | 583.35 | 255295 | 0.09% |
| 16 Apr 2025 | 592.90 | 574.00 | 596.00 | 566.25 | 842339 | 3.18% |
| 15 Apr 2025 | 574.65 | 541.10 | 582.00 | 541.10 | 1653440 | 7.63% |
| 11 Apr 2025 | 533.90 | 533.00 | 539.90 | 527.00 | 210468 | 1.58% |
| 09 Apr 2025 | 525.60 | 522.80 | 527.35 | 514.15 | 106625 | -0.16% |
| 08 Apr 2025 | 526.45 | 524.00 | 535.00 | 523.85 | 112270 | 1.39% |
| 07 Apr 2025 | 519.25 | 507.25 | 523.05 | 501.25 | 359249 | -2.50% |
| 04 Apr 2025 | 532.55 | 533.00 | 545.00 | 520.10 | 202361 | -0.20% |
| 03 Apr 2025 | 533.60 | 531.85 | 541.00 | 528.55 | 162884 | 0.89% |
| 02 Apr 2025 | 528.90 | 529.40 | 533.95 | 516.00 | 112658 | -0.08% |
| 01 Apr 2025 | 529.30 | 547.00 | 547.95 | 527.05 | 170811 | -2.36% |
| 28 Mar 2025 | 542.10 | 533.80 | 549.50 | 526.05 | 364586 | 2.73% |
| 27 Mar 2025 | 527.70 | 517.85 | 531.85 | 510.20 | 200339 | 2.06% |
| 26 Mar 2025 | 517.05 | 528.55 | 537.80 | 515.05 | 161465 | -2.18% |
| 25 Mar 2025 | 528.55 | 548.75 | 550.75 | 526.00 | 300635 | -2.91% |
| 24 Mar 2025 | 544.40 | 526.80 | 545.00 | 514.30 | 474323 | 4.09% |
| 21 Mar 2025 | 523.00 | 504.85 | 532.90 | 500.25 | 736573 | 4.33% |
| 20 Mar 2025 | 501.30 | 500.55 | 505.85 | 497.20 | 214148 | 0.20% |
| 19 Mar 2025 | 500.30 | 503.00 | 505.00 | 495.55 | 144411 | 0.31% |
| 18 Mar 2025 | 498.75 | 495.35 | 500.00 | 495.35 | 120439 | 0.15% |
| 17 Mar 2025 | 498.00 | 492.30 | 500.00 | 491.00 | 128411 | 0.21% |
| 13 Mar 2025 | 496.95 | 505.00 | 505.00 | 495.95 | 106250 | -0.61% |
| 12 Mar 2025 | 500.00 | 506.00 | 510.00 | 499.05 | 192874 | -1.35% |
| 11 Mar 2025 | 506.85 | 501.10 | 508.80 | 498.00 | 237536 | 0.92% |
| 10 Mar 2025 | 502.25 | 506.00 | 513.95 | 501.05 | 104174 | -0.82% |
| 07 Mar 2025 | 506.40 | 512.60 | 514.75 | 502.15 | 104191 | -0.78% |
| 06 Mar 2025 | 510.40 | 513.30 | 513.80 | 506.85 | 151029 | 0.29% |
| 05 Mar 2025 | 508.90 | 515.00 | 522.00 | 505.00 | 240535 | -0.76% |
| 04 Mar 2025 | 512.80 | 486.10 | 515.00 | 481.85 | 797222 | 4.67% |
| 03 Mar 2025 | 489.90 | 500.00 | 507.45 | 486.05 | 343491 | -2.34% |
| 28 Feb 2025 | 501.65 | 500.60 | 506.45 | 484.85 | 326002 | -0.41% |
| 27 Feb 2025 | 503.70 | 521.30 | 521.30 | 498.15 | 178946 | -2.22% |
| 25 Feb 2025 | 515.15 | 510.20 | 523.70 | 503.85 | 219622 | 0.97% |
| 24 Feb 2025 | 510.20 | 503.20 | 536.00 | 501.00 | 1381801 | 2.09% |
| 21 Feb 2025 | 499.75 | 504.95 | 509.15 | 490.00 | 128523 | -1.53% |
| 20 Feb 2025 | 507.50 | 477.00 | 511.00 | 476.30 | 157907 | 5.33% |
| 19 Feb 2025 | 481.80 | 488.00 | 490.00 | 477.45 | 167016 | -0.53% |
| 18 Feb 2025 | 484.35 | 496.90 | 496.90 | 480.00 | 124089 | -1.31% |
| 17 Feb 2025 | 490.80 | 489.45 | 497.75 | 472.55 | 232212 | 0.28% |
| 14 Feb 2025 | 489.45 | 510.00 | 510.00 | 482.10 | 296160 | -4.14% |
| 13 Feb 2025 | 510.60 | 509.75 | 518.95 | 503.45 | 122525 | -0.19% |
| 12 Feb 2025 | 511.55 | 495.55 | 517.00 | 486.00 | 234452 | 3.22% |
| 11 Feb 2025 | 495.60 | 515.10 | 520.90 | 488.10 | 234286 | -3.76% |
| 10 Feb 2025 | 514.95 | 530.95 | 532.00 | 510.60 | 111547 | -1.80% |
| 07 Feb 2025 | 524.40 | 535.00 | 535.95 | 521.60 | 90500 | -2.35% |
| 06 Feb 2025 | 537.00 | 535.60 | 539.95 | 516.00 | 96614 | 1.76% |
| 05 Feb 2025 | 527.70 | 533.00 | 540.00 | 525.50 | 166033 | -0.58% |
| 04 Feb 2025 | 530.80 | 529.00 | 535.00 | 520.25 | 205141 | 1.57% |
| 03 Feb 2025 | 522.60 | 567.70 | 567.70 | 515.55 | 1234784 | 2.01% |
| 01 Feb 2025 | 512.30 | 515.90 | 520.65 | 501.05 | 342195 | 0.10% |
| 31 Jan 2025 | 511.80 | 514.50 | 520.10 | 507.90 | 104468 | -0.55% |
| 30 Jan 2025 | 514.65 | 493.75 | 517.00 | 493.70 | 510388 | 4.23% |
| 29 Jan 2025 | 493.75 | 489.00 | 503.05 | 488.90 | 311976 | 0.39% |
| 28 Jan 2025 | 491.85 | 501.00 | 503.75 | 484.75 | 124943 | -1.32% |
| 27 Jan 2025 | 498.45 | 502.00 | 518.20 | 490.00 | 852345 | -0.80% |
| 24 Jan 2025 | 502.45 | 515.00 | 519.80 | 500.20 | 90173 | -2.46% |
| 23 Jan 2025 | 515.10 | 520.75 | 525.00 | 512.00 | 116825 | 0.12% |
| 22 Jan 2025 | 514.50 | 513.40 | 519.95 | 505.10 | 129447 | -0.81% |
| 21 Jan 2025 | 518.70 | 518.00 | 535.00 | 512.00 | 394176 | 0.91% |
| 20 Jan 2025 | 514.00 | 504.95 | 519.75 | 491.25 | 766220 | 2.91% |
| 17 Jan 2025 | 499.45 | 502.95 | 504.95 | 494.15 | 77086 | -0.09% |
| 16 Jan 2025 | 499.90 | 508.00 | 508.00 | 495.80 | 388141 | 0.28% |
| 15 Jan 2025 | 498.50 | 504.00 | 504.00 | 491.10 | 135592 | -0.21% |
| 14 Jan 2025 | 499.55 | 488.05 | 501.00 | 477.10 | 527553 | 2.26% |
| 13 Jan 2025 | 488.50 | 482.00 | 518.50 | 476.75 | 1740834 | 3.56% |
| 10 Jan 2025 | 471.70 | 480.05 | 486.95 | 468.00 | 106937 | -2.25% |
| 09 Jan 2025 | 482.55 | 490.00 | 496.00 | 479.15 | 118064 | -0.73% |
| 08 Jan 2025 | 486.10 | 492.90 | 494.10 | 480.60 | 87186 | -0.39% |
| 07 Jan 2025 | 488.00 | 470.00 | 491.75 | 469.95 | 165902 | 2.82% |
| 06 Jan 2025 | 474.60 | 479.25 | 487.45 | 471.75 | 115478 | -1.60% |
| 03 Jan 2025 | 482.30 | 488.90 | 488.90 | 480.25 | 51856 | -0.42% |
| 02 Jan 2025 | 484.35 | 485.00 | 488.00 | 480.75 | 80871 | -0.13% |
| 01 Jan 2025 | 485.00 | 492.00 | 493.60 | 482.55 | 67735 | -0.85% |
| 31 Dec 2024 | 489.15 | 480.65 | 492.45 | 466.20 | 294925 | 1.77% |
| 30 Dec 2024 | 480.65 | 474.95 | 484.05 | 469.30 | 190435 | 2.05% |
| 27 Dec 2024 | 471.00 | 477.80 | 479.95 | 469.00 | 106212 | -0.29% |
| 26 Dec 2024 | 472.35 | 486.90 | 488.90 | 469.05 | 184169 | -2.59% |
| 24 Dec 2024 | 484.90 | 479.00 | 502.45 | 472.90 | 1460594 | 2.13% |
| 23 Dec 2024 | 474.80 | 532.85 | 534.95 | 456.95 | 1093736 | -10.63% |
| 20 Dec 2024 | 531.30 | 548.00 | 548.00 | 524.85 | 190681 | -2.05% |
| 19 Dec 2024 | 542.40 | 531.10 | 545.00 | 526.05 | 234722 | 0.23% |
| 18 Dec 2024 | 541.15 | 527.45 | 547.85 | 520.15 | 691830 | 2.43% |
| 17 Dec 2024 | 528.30 | 511.90 | 537.00 | 511.60 | 653406 | 3.57% |
| 16 Dec 2024 | 510.10 | 496.00 | 511.10 | 496.00 | 436291 | 2.73% |
| 13 Dec 2024 | 496.55 | 495.20 | 510.00 | 491.55 | 152018 | 0.27% |
| 12 Dec 2024 | 495.20 | 507.00 | 507.00 | 493.10 | 109503 | -1.83% |
| 11 Dec 2024 | 504.45 | 509.40 | 512.45 | 500.40 | 151708 | 0.24% |
| 10 Dec 2024 | 503.25 | 506.00 | 506.00 | 494.15 | 199841 | -0.60% |
| 09 Dec 2024 | 506.30 | 505.00 | 508.00 | 501.00 | 108342 | 0.34% |
| 06 Dec 2024 | 504.60 | 507.90 | 509.50 | 499.25 | 139749 | -0.10% |
| 05 Dec 2024 | 505.10 | 507.00 | 511.90 | 500.20 | 232636 | 0.59% |
| 04 Dec 2024 | 502.15 | 505.00 | 516.00 | 499.70 | 339226 | -1.45% |
| 03 Dec 2024 | 509.55 | 498.00 | 514.40 | 495.00 | 349553 | 1.93% |
| 02 Dec 2024 | 499.90 | 497.40 | 510.40 | 492.65 | 254801 | -0.50% |
| 29 Nov 2024 | 502.40 | 504.35 | 507.95 | 494.10 | 366368 | -0.24% |
| 28 Nov 2024 | 503.60 | 504.40 | 513.00 | 494.00 | 207299 | 0.42% |
| 27 Nov 2024 | 501.50 | 475.10 | 507.25 | 470.20 | 943152 | 5.47% |
| 26 Nov 2024 | 475.50 | 475.00 | 480.00 | 470.60 | 150445 | 0.52% |
| 25 Nov 2024 | 473.05 | 470.00 | 486.90 | 468.00 | 789774 | 1.01% |
| 22 Nov 2024 | 468.30 | 465.00 | 470.50 | 457.00 | 103471 | -0.04% |
| 21 Nov 2024 | 468.50 | 470.05 | 475.00 | 464.00 | 122793 | 0.21% |
| 19 Nov 2024 | 467.50 | 471.40 | 476.00 | 462.90 | 133197 | 0.10% |
| 18 Nov 2024 | 467.05 | 473.95 | 473.95 | 461.30 | 120316 | -0.65% |
| 14 Nov 2024 | 470.10 | 466.65 | 475.05 | 455.10 | 213335 | 2.06% |
| 13 Nov 2024 | 460.60 | 469.70 | 472.00 | 456.10 | 374402 | -1.49% |
| 12 Nov 2024 | 467.55 | 469.90 | 479.00 | 465.10 | 333146 | 0.58% |
| 11 Nov 2024 | 464.85 | 475.95 | 475.95 | 454.05 | 250641 | -0.59% |
| 08 Nov 2024 | 467.60 | 472.00 | 472.00 | 462.55 | 110313 | -0.67% |
| 07 Nov 2024 | 470.75 | 469.25 | 478.70 | 464.35 | 241281 | 0.32% |
| 06 Nov 2024 | 469.25 | 490.00 | 490.05 | 466.00 | 254318 | -1.14% |
| 05 Nov 2024 | 474.65 | 443.20 | 519.50 | 443.20 | 1178926 | 6.21% |
| 04 Nov 2024 | 446.90 | 452.00 | 452.00 | 440.25 | 110309 | -0.74% |
| 01 Nov 2024 | 450.25 | 451.80 | 453.80 | 441.70 | 24652 | 0.08% |
| 31 Oct 2024 | 449.90 | 447.10 | 451.10 | 446.00 | 138819 | 0.65% |
| 30 Oct 2024 | 447.00 | 450.10 | 460.45 | 441.00 | 221570 | -0.53% |
| 29 Oct 2024 | 449.40 | 437.80 | 450.00 | 433.50 | 121275 | 2.65% |
| 28 Oct 2024 | 437.80 | 428.15 | 448.95 | 422.50 | 202166 | 2.25% |
| 25 Oct 2024 | 428.15 | 425.00 | 432.00 | 415.50 | 155198 | -0.52% |
| 24 Oct 2024 | 430.40 | 425.90 | 434.00 | 421.00 | 148470 | 0.38% |
| 23 Oct 2024 | 428.75 | 416.00 | 445.60 | 404.80 | 238389 | 3.86% |
| 22 Oct 2024 | 412.80 | 430.00 | 430.80 | 411.15 | 184168 | -3.36% |
| 21 Oct 2024 | 427.15 | 442.65 | 442.75 | 423.90 | 149984 | -2.82% |
| 18 Oct 2024 | 439.55 | 435.90 | 442.00 | 427.60 | 95519 | 1.35% |
| 17 Oct 2024 | 433.70 | 442.90 | 444.50 | 431.95 | 79566 | -1.15% |
| 16 Oct 2024 | 438.75 | 448.00 | 448.00 | 433.80 | 185087 | -2.05% |
| 15 Oct 2024 | 447.95 | 447.55 | 457.20 | 440.75 | 130725 | 1.59% |
| 14 Oct 2024 | 440.95 | 453.05 | 461.70 | 436.25 | 221086 | -1.87% |
| 11 Oct 2024 | 449.35 | 450.15 | 451.00 | 445.05 | 61976 | -0.03% |
| 10 Oct 2024 | 449.50 | 450.10 | 451.70 | 443.35 | 167407 | 1.87% |
| 09 Oct 2024 | 441.25 | 447.05 | 450.00 | 440.00 | 134686 | -1.22% |
| 08 Oct 2024 | 446.70 | 435.00 | 454.00 | 425.00 | 746927 | 3.45% |
| 07 Oct 2024 | 431.80 | 428.45 | 441.00 | 404.70 | 614006 | 0.41% |
| 04 Oct 2024 | 430.05 | 428.00 | 440.90 | 416.60 | 1955880 | 4.12% |
| 03 Oct 2024 | 413.05 | 416.00 | 421.00 | 408.00 | 103492 | -0.71% |
| 01 Oct 2024 | 416.00 | 419.95 | 420.85 | 413.10 | 60743 | -0.76% |
| 30 Sep 2024 | 419.20 | 427.65 | 428.40 | 416.05 | 116670 | -1.98% |
| 27 Sep 2024 | 427.65 | 416.35 | 430.85 | 413.65 | 418124 | 2.90% |
| 26 Sep 2024 | 415.60 | 417.15 | 419.15 | 409.25 | 77598 | -0.55% |
| 25 Sep 2024 | 417.90 | 422.85 | 423.15 | 415.75 | 179195 | -0.74% |
| 24 Sep 2024 | 421.00 | 414.10 | 424.00 | 410.80 | 243634 | 2.01% |
| 23 Sep 2024 | 412.70 | 417.00 | 419.85 | 411.00 | 96844 | -0.94% |
| 20 Sep 2024 | 416.60 | 420.00 | 420.00 | 410.40 | 123819 | 0.14% |
| 19 Sep 2024 | 416.00 | 413.00 | 420.95 | 406.85 | 302564 | 1.04% |
| 18 Sep 2024 | 411.70 | 414.95 | 419.55 | 406.80 | 192303 | -0.78% |
| 17 Sep 2024 | 414.95 | 418.35 | 418.35 | 407.40 | 188156 | -1.23% |
| 16 Sep 2024 | 420.10 | 426.00 | 428.00 | 412.55 | 231023 | -0.69% |
| 13 Sep 2024 | 423.00 | 415.55 | 425.00 | 412.70 | 479844 | 1.61% |
| 12 Sep 2024 | 416.30 | 418.00 | 419.55 | 411.75 | 197129 | -0.18% |
| 11 Sep 2024 | 417.05 | 416.00 | 421.00 | 410.10 | 457091 | 0.36% |
| 10 Sep 2024 | 415.55 | 403.00 | 419.50 | 398.05 | 1095747 | 3.20% |
| 09 Sep 2024 | 402.65 | 403.00 | 404.15 | 390.95 | 331820 | -0.31% |
| 06 Sep 2024 | 403.90 | 409.55 | 412.10 | 402.00 | 200359 | -1.46% |
| 05 Sep 2024 | 409.90 | 401.95 | 415.00 | 397.85 | 1216464 | 2.54% |
| 04 Sep 2024 | 399.75 | 393.00 | 408.00 | 388.70 | 961602 | 2.39% |
| 03 Sep 2024 | 390.40 | 386.85 | 392.85 | 384.10 | 128991 | 0.92% |
| 02 Sep 2024 | 386.85 | 387.00 | 389.25 | 381.65 | 123200 | -0.09% |
| 30 Aug 2024 | 387.20 | 387.00 | 390.00 | 384.80 | 162771 | 1.32% |
| 29 Aug 2024 | 382.15 | 386.30 | 387.95 | 379.05 | 129364 | -1.06% |
| 28 Aug 2024 | 386.25 | 394.95 | 395.70 | 384.60 | 207588 | -1.93% |
| 27 Aug 2024 | 393.85 | 400.00 | 404.45 | 391.00 | 278446 | -1.23% |
| 26 Aug 2024 | 398.75 | 388.90 | 406.00 | 385.20 | 1739420 | 3.92% |
| 23 Aug 2024 | 383.70 | 387.30 | 387.30 | 379.70 | 286119 | -1.10% |
| 22 Aug 2024 | 387.95 | 363.55 | 390.60 | 361.85 | 955697 | 6.71% |
| 21 Aug 2024 | 363.55 | 354.00 | 365.70 | 352.45 | 214302 | 3.15% |
| 20 Aug 2024 | 352.45 | 358.40 | 358.40 | 349.00 | 86369 | -0.84% |
| 19 Aug 2024 | 355.45 | 356.80 | 359.65 | 353.75 | 76463 | -0.15% |
| 16 Aug 2024 | 356.00 | 356.70 | 358.20 | 353.10 | 185788 | 0.31% |
| 14 Aug 2024 | 354.90 | 355.90 | 357.70 | 351.55 | 137706 | -0.35% |
| 13 Aug 2024 | 356.15 | 357.70 | 359.90 | 352.70 | 117903 | 0.03% |
| 12 Aug 2024 | 356.05 | 360.25 | 361.95 | 353.60 | 162991 | -1.71% |
| 09 Aug 2024 | 362.25 | 362.95 | 375.35 | 349.55 | 384708 | 1.33% |
| 08 Aug 2024 | 357.50 | 369.90 | 370.70 | 355.95 | 147512 | -2.31% |
| 07 Aug 2024 | 365.95 | 356.25 | 367.50 | 352.00 | 175312 | 3.24% |
| 06 Aug 2024 | 354.45 | 355.00 | 357.90 | 352.10 | 106650 | 0.14% |
| 05 Aug 2024 | 353.95 | 355.40 | 359.95 | 352.00 | 192233 | -2.43% |
| 02 Aug 2024 | 362.75 | 359.60 | 363.80 | 357.25 | 145278 | 0.88% |
| 01 Aug 2024 | 359.60 | 357.40 | 367.00 | 354.55 | 323863 | 1.83% |
| 31 Jul 2024 | 353.15 | 359.80 | 359.80 | 352.50 | 194628 | -1.37% |
| 30 Jul 2024 | 358.05 | 357.85 | 362.00 | 352.70 | 132512 | 0.55% |
| 29 Jul 2024 | 356.10 | 357.00 | 362.25 | 355.10 | 71271 | -0.10% |
| 26 Jul 2024 | 356.45 | 357.00 | 359.85 | 354.60 | 90309 | -0.17% |
| 25 Jul 2024 | 357.05 | 352.60 | 363.85 | 350.95 | 41649 | 1.26% |
| 24 Jul 2024 | 352.60 | 361.70 | 365.00 | 349.20 | 100672 | -2.11% |
| 23 Jul 2024 | 360.20 | 350.20 | 362.70 | 346.45 | 139377 | 3.39% |
| 22 Jul 2024 | 348.40 | 350.55 | 352.40 | 344.95 | 82187 | -0.11% |
| 19 Jul 2024 | 348.80 | 362.75 | 362.75 | 345.80 | 154901 | -3.35% |
| 18 Jul 2024 | 360.90 | 359.00 | 365.00 | 357.85 | 113014 | -0.01% |
| 16 Jul 2024 | 360.95 | 360.05 | 371.00 | 359.90 | 99206 | 0.31% |
| 15 Jul 2024 | 359.85 | 367.00 | 367.00 | 356.10 | 150105 | -0.08% |
| 12 Jul 2024 | 360.15 | 367.65 | 368.20 | 355.95 | 169308 | -1.54% |
| 11 Jul 2024 | 365.80 | 367.00 | 371.50 | 363.30 | 125705 | -0.37% |
| 10 Jul 2024 | 367.15 | 372.55 | 372.90 | 361.80 | 140263 | -1.45% |
| 09 Jul 2024 | 372.55 | 374.00 | 375.80 | 370.50 | 107514 | -0.37% |
| 08 Jul 2024 | 373.95 | 382.85 | 383.45 | 371.85 | 179538 | -1.16% |
| 05 Jul 2024 | 378.35 | 372.10 | 381.50 | 372.10 | 286045 | 1.87% |
| 04 Jul 2024 | 371.40 | 375.95 | 377.15 | 370.00 | 195562 | -0.76% |
| 03 Jul 2024 | 374.25 | 378.00 | 381.90 | 373.50 | 312189 | -0.13% |
| 02 Jul 2024 | 374.75 | 378.40 | 379.90 | 372.25 | 164568 | -0.78% |
| 01 Jul 2024 | 377.70 | 380.50 | 383.90 | 374.20 | 221998 | -0.61% |
| 28 Jun 2024 | 380.00 | 371.00 | 388.25 | 370.00 | 396749 | 2.30% |
| 27 Jun 2024 | 371.45 | 378.00 | 378.00 | 370.00 | 42013 | -1.52% |
| 26 Jun 2024 | 377.20 | 378.30 | 380.15 | 372.50 | 776475 | 0.16% |
| 25 Jun 2024 | 376.60 | 380.00 | 384.85 | 375.00 | 65831 | -1.23% |
| 24 Jun 2024 | 381.30 | 381.00 | 384.95 | 370.25 | 199694 | 0.00% |
| 21 Jun 2024 | 381.30 | 388.00 | 390.50 | 380.20 | 111145 | -1.60% |
| 20 Jun 2024 | 387.50 | 383.00 | 394.00 | 381.70 | 135183 | 1.28% |
| 19 Jun 2024 | 382.60 | 388.00 | 389.45 | 380.05 | 151358 | -0.71% |
| 18 Jun 2024 | 385.35 | 395.95 | 395.95 | 382.25 | 1398610 | -1.51% |
| 14 Jun 2024 | 391.25 | 384.50 | 393.70 | 382.10 | 332051 | 2.09% |
| 13 Jun 2024 | 383.25 | 385.00 | 387.05 | 377.55 | 345890 | 0.97% |
| 12 Jun 2024 | 379.55 | 370.00 | 382.90 | 370.00 | 667225 | 2.68% |
| 11 Jun 2024 | 369.65 | 374.55 | 377.75 | 369.00 | 310450 | -1.27% |
| 10 Jun 2024 | 374.40 | 365.10 | 378.00 | 363.60 | 421790 | 2.56% |
| 07 Jun 2024 | 365.05 | 354.25 | 368.00 | 351.40 | 126462 | 3.05% |
| 06 Jun 2024 | 354.25 | 351.40 | 358.00 | 348.95 | 66353 | 1.33% |
| 05 Jun 2024 | 349.60 | 338.30 | 352.65 | 335.65 | 101845 | 2.31% |
| 04 Jun 2024 | 341.70 | 355.10 | 356.20 | 330.65 | 150855 | -3.77% |
| 03 Jun 2024 | 355.10 | 366.00 | 366.00 | 352.00 | 111561 | -1.57% |
| 31 May 2024 | 360.75 | 359.80 | 362.00 | 353.35 | 126340 | 0.77% |
| 30 May 2024 | 358.00 | 363.60 | 367.40 | 352.35 | 115410 | -1.01% |
| 29 May 2024 | 361.65 | 363.00 | 363.00 | 356.80 | 113206 | 0.14% |
| 28 May 2024 | 361.15 | 362.00 | 365.20 | 358.20 | 304927 | 0.28% |
| 27 May 2024 | 360.15 | 363.80 | 364.25 | 358.00 | 214897 | -0.50% |
| 24 May 2024 | 361.95 | 357.80 | 366.00 | 357.00 | 71839 | 0.82% |
| 23 May 2024 | 359.00 | 358.45 | 362.45 | 356.60 | 390127 | 0.29% |
| 22 May 2024 | 357.95 | 359.20 | 362.70 | 354.35 | 96226 | -0.08% |
| 21 May 2024 | 358.25 | 360.50 | 363.00 | 353.10 | 90869 | -0.56% |
| 18 May 2024 | 360.25 | 366.00 | 370.00 | 359.40 | 24961 | -1.13% |
| 17 May 2024 | 364.35 | 354.70 | 365.25 | 354.70 | 111369 | 2.49% |
| 16 May 2024 | 355.50 | 362.70 | 362.70 | 353.00 | 81806 | -1.86% |
| 15 May 2024 | 362.25 | 356.15 | 364.65 | 353.50 | 91981 | 1.71% |
| 14 May 2024 | 356.15 | 355.20 | 361.15 | 355.00 | 37914 | -0.18% |
| 13 May 2024 | 356.80 | 355.80 | 360.00 | 352.00 | 47779 | 0.45% |
| 10 May 2024 | 355.20 | 361.25 | 362.25 | 351.10 | 342564 | -1.67% |
| 09 May 2024 | 361.25 | 369.45 | 370.20 | 359.65 | 95419 | -1.73% |
| 08 May 2024 | 367.60 | 366.00 | 369.90 | 361.30 | 69116 | 0.95% |
| 07 May 2024 | 364.15 | 375.00 | 375.00 | 360.10 | 82976 | -2.25% |
| 06 May 2024 | 372.55 | 372.00 | 381.15 | 365.80 | 312253 | 0.87% |
| 03 May 2024 | 369.35 | 368.00 | 373.40 | 355.00 | 923292 | 3.76% |
| 02 May 2024 | 355.95 | 367.90 | 369.40 | 353.00 | 301248 | -2.76% |
| 30 Apr 2024 | 366.05 | 363.80 | 368.70 | 359.05 | 320592 | 0.62% |
| 29 Apr 2024 | 363.80 | 351.80 | 365.95 | 351.00 | 292548 | 3.87% |
| 26 Apr 2024 | 350.25 | 358.95 | 360.00 | 347.00 | 118985 | -1.97% |
| 25 Apr 2024 | 357.30 | 365.00 | 365.45 | 354.00 | 86176 | -1.73% |
| 24 Apr 2024 | 363.60 | 363.95 | 367.90 | 360.55 | 108939 | 0.25% |
| 23 Apr 2024 | 362.70 | 366.00 | 366.05 | 358.40 | 99352 | -0.37% |
| 22 Apr 2024 | 364.05 | 370.00 | 370.25 | 362.10 | 149984 | -1.19% |
| 19 Apr 2024 | 368.45 | 369.55 | 370.00 | 362.30 | 71212 | -0.41% |
| 18 Apr 2024 | 369.95 | 366.05 | 375.15 | 365.25 | 163097 | 1.07% |
| 16 Apr 2024 | 366.05 | 363.30 | 371.00 | 361.00 | 88176 | 1.13% |
| 15 Apr 2024 | 361.95 | 360.25 | 372.40 | 360.25 | 97261 | -2.56% |
| 12 Apr 2024 | 371.45 | 379.00 | 383.30 | 366.95 | 193598 | -1.67% |
| 10 Apr 2024 | 377.75 | 376.35 | 378.90 | 374.05 | 357921 | 0.81% |
| 09 Apr 2024 | 374.70 | 370.00 | 378.90 | 370.00 | 234504 | 0.39% |
| 08 Apr 2024 | 373.25 | 373.00 | 375.00 | 366.30 | 345119 | 1.33% |
| 05 Apr 2024 | 368.35 | 361.00 | 368.90 | 354.00 | 203596 | 2.01% |
| 04 Apr 2024 | 361.10 | 350.50 | 364.35 | 344.00 | 297868 | 3.44% |
| 03 Apr 2024 | 349.10 | 339.80 | 353.00 | 339.80 | 177064 | 2.00% |
| 02 Apr 2024 | 342.25 | 337.95 | 343.95 | 336.75 | 122972 | 1.59% |
| 01 Apr 2024 | 336.90 | 334.10 | 346.00 | 331.90 | 160007 | -0.28% |
| 28 Mar 2024 | 337.85 | 339.00 | 339.95 | 333.00 | 141660 | 0.16% |
| 27 Mar 2024 | 337.30 | 331.20 | 345.00 | 326.00 | 408099 | -2.68% |
| 26 Mar 2024 | 346.60 | 342.30 | 351.65 | 335.00 | 97202 | 1.67% |
| 22 Mar 2024 | 340.90 | 340.85 | 343.50 | 335.50 | 69422 | 0.32% |
| 21 Mar 2024 | 339.80 | 341.20 | 344.00 | 336.95 | 93931 | -0.56% |
| 20 Mar 2024 | 341.70 | 333.45 | 344.65 | 330.80 | 70650 | 2.55% |
| 19 Mar 2024 | 333.20 | 342.45 | 345.20 | 330.00 | 110157 | -2.80% |
| 18 Mar 2024 | 342.80 | 338.50 | 343.85 | 334.65 | 53101 | 0.44% |
| 15 Mar 2024 | 341.30 | 332.80 | 345.00 | 326.70 | 143226 | 3.47% |
| 14 Mar 2024 | 329.85 | 315.00 | 336.75 | 314.00 | 250510 | 4.65% |
| 13 Mar 2024 | 315.20 | 327.00 | 331.15 | 314.00 | 192207 | -4.38% |
| 12 Mar 2024 | 329.65 | 333.55 | 336.15 | 323.85 | 136669 | -1.35% |
| 11 Mar 2024 | 334.15 | 334.00 | 336.00 | 324.30 | 170287 | -0.10% |
| 07 Mar 2024 | 334.50 | 338.15 | 343.85 | 332.30 | 155985 | -1.57% |
| 06 Mar 2024 | 339.85 | 338.10 | 341.60 | 330.00 | 289077 | 0.52% |
| 05 Mar 2024 | 338.10 | 344.10 | 344.15 | 335.75 | 861273 | -1.74% |
| 04 Mar 2024 | 344.10 | 356.90 | 356.90 | 342.10 | 237994 | -2.09% |
| 02 Mar 2024 | 351.45 | 346.60 | 354.10 | 345.10 | 47682 | 0.93% |
| 01 Mar 2024 | 348.20 | 359.80 | 362.15 | 346.10 | 527032 | -3.72% |
| 29 Feb 2024 | 361.65 | 367.70 | 381.50 | 354.25 | 911488 | -0.67% |
| 28 Feb 2024 | 364.10 | 384.90 | 385.50 | 362.00 | 139404 | -5.55% |
| 27 Feb 2024 | 385.50 | 383.70 | 390.00 | 380.75 | 193272 | 0.55% |
| 26 Feb 2024 | 383.40 | 378.15 | 384.90 | 376.15 | 110705 | 1.90% |
| 23 Feb 2024 | 376.25 | 382.95 | 384.35 | 375.00 | 126941 | -1.86% |
| 22 Feb 2024 | 383.40 | 369.10 | 385.75 | 367.85 | 214426 | 3.85% |
| 21 Feb 2024 | 369.20 | 378.00 | 383.65 | 367.00 | 184250 | -1.93% |
| 20 Feb 2024 | 376.45 | 378.00 | 382.65 | 372.10 | 246824 | -2.40% |
| 19 Feb 2024 | 385.70 | 393.45 | 401.00 | 373.00 | 875606 | 0.35% |
| 16 Feb 2024 | 384.35 | 364.50 | 386.00 | 362.65 | 676178 | 5.94% |
| 15 Feb 2024 | 362.80 | 368.45 | 368.45 | 356.00 | 210280 | -1.04% |
| 14 Feb 2024 | 366.60 | 360.95 | 367.50 | 360.15 | 250556 | 1.35% |
| 13 Feb 2024 | 361.70 | 362.10 | 369.50 | 359.75 | 158653 | 0.39% |
| 12 Feb 2024 | 360.30 | 368.10 | 373.20 | 358.00 | 204097 | -2.13% |
| 09 Feb 2024 | 368.15 | 355.20 | 370.00 | 353.00 | 439223 | -0.24% |
| 08 Feb 2024 | 369.05 | 362.00 | 376.85 | 360.15 | 285544 | 2.39% |
| 07 Feb 2024 | 360.45 | 362.95 | 366.00 | 358.30 | 55840 | 0.12% |
| 06 Feb 2024 | 360.00 | 354.95 | 362.75 | 354.00 | 88015 | 2.11% |
| 05 Feb 2024 | 352.55 | 361.35 | 362.00 | 345.15 | 389928 | -1.95% |
| 02 Feb 2024 | 359.55 | 365.40 | 366.00 | 358.00 | 102279 | -1.10% |
| 01 Feb 2024 | 363.55 | 372.00 | 374.60 | 362.50 | 262646 | -2.28% |
| 31 Jan 2024 | 372.05 | 361.00 | 373.10 | 357.50 | 352312 | 3.05% |
| 30 Jan 2024 | 361.05 | 355.45 | 363.15 | 353.75 | 108806 | 1.13% |
| 29 Jan 2024 | 357.00 | 357.10 | 360.05 | 351.85 | 55126 | 0.46% |
| 25 Jan 2024 | 355.35 | 354.30 | 356.70 | 350.00 | 42741 | 0.81% |
| 24 Jan 2024 | 352.50 | 355.55 | 360.90 | 349.95 | 103705 | -0.37% |
| 23 Jan 2024 | 353.80 | 354.50 | 358.65 | 350.00 | 112673 | -0.34% |
| 20 Jan 2024 | 355.00 | 365.05 | 365.05 | 351.10 | 95073 | -1.95% |
| 19 Jan 2024 | 362.05 | 364.60 | 365.45 | 359.05 | 81495 | -0.23% |
| 18 Jan 2024 | 362.90 | 363.75 | 365.60 | 358.50 | 53481 | -0.23% |
| 17 Jan 2024 | 363.75 | 365.00 | 366.15 | 360.90 | 51800 | -0.07% |
| 16 Jan 2024 | 364.00 | 367.20 | 368.45 | 360.10 | 54802 | -1.17% |
| 15 Jan 2024 | 368.30 | 365.80 | 370.90 | 362.80 | 105349 | 1.01% |
| 12 Jan 2024 | 364.60 | 365.85 | 367.50 | 361.00 | 74115 | 0.16% |
| 11 Jan 2024 | 364.00 | 363.90 | 364.75 | 361.00 | 93100 | 1.18% |
| 10 Jan 2024 | 359.75 | 360.40 | 362.55 | 354.05 | 51223 | 0.32% |
| 09 Jan 2024 | 358.60 | 363.05 | 367.05 | 357.00 | 64872 | -0.90% |
| 08 Jan 2024 | 361.85 | 369.25 | 371.95 | 361.00 | 86453 | -2.23% |
| 05 Jan 2024 | 370.10 | 368.60 | 372.55 | 365.55 | 63666 | 0.87% |
| 04 Jan 2024 | 366.90 | 372.00 | 374.00 | 365.00 | 73565 | -0.97% |
| 03 Jan 2024 | 370.50 | 371.65 | 379.00 | 368.00 | 120145 | 0.19% |
| 02 Jan 2024 | 369.80 | 365.10 | 382.00 | 364.25 | 259556 | 1.23% |
| 01 Jan 2024 | 365.30 | 364.15 | 368.70 | 362.00 | 38014 | -0.05% |
| 29 Dec 2023 | 365.50 | 367.10 | 367.90 | 362.00 | 55379 | 0.07% |
| 28 Dec 2023 | 365.25 | 368.70 | 372.50 | 364.00 | 60467 | -0.45% |
| 27 Dec 2023 | 366.90 | 372.70 | 373.95 | 366.00 | 71508 | -1.07% |
| 26 Dec 2023 | 370.85 | 369.40 | 378.00 | 365.95 | 106636 | 0.86% |
| 22 Dec 2023 | 367.70 | 364.95 | 370.70 | 364.90 | 48546 | 0.91% |
| 21 Dec 2023 | 364.40 | 363.95 | 366.80 | 356.00 | 63584 | 0.52% |
| 20 Dec 2023 | 362.50 | 368.00 | 375.00 | 361.00 | 215421 | -0.90% |
| 19 Dec 2023 | 365.80 | 367.85 | 372.80 | 364.00 | 113251 | -0.11% |
| 18 Dec 2023 | 366.20 | 363.00 | 368.50 | 361.30 | 98683 | 1.47% |
| 15 Dec 2023 | 360.90 | 364.00 | 368.80 | 359.25 | 66432 | -0.78% |
| 14 Dec 2023 | 363.75 | 361.45 | 365.40 | 359.00 | 61757 | 1.04% |
| 13 Dec 2023 | 360.00 | 363.40 | 363.40 | 358.05 | 30728 | -0.62% |
| 12 Dec 2023 | 362.25 | 365.50 | 366.80 | 359.05 | 109224 | -0.74% |
| 11 Dec 2023 | 364.95 | 360.60 | 367.50 | 358.30 | 84869 | 1.21% |
| 08 Dec 2023 | 360.60 | 365.00 | 368.05 | 359.50 | 104758 | -1.21% |
| 07 Dec 2023 | 365.00 | 363.40 | 365.90 | 362.05 | 35440 | 0.15% |
| 06 Dec 2023 | 364.45 | 365.05 | 366.65 | 362.25 | 50728 | 0.34% |
| 05 Dec 2023 | 363.20 | 369.40 | 370.80 | 361.75 | 87863 | -1.61% |
| 04 Dec 2023 | 369.15 | 367.95 | 370.05 | 362.20 | 155572 | 0.92% |
| 01 Dec 2023 | 365.80 | 370.10 | 372.30 | 365.00 | 87538 | -1.05% |
| 30 Nov 2023 | 369.70 | 366.50 | 371.00 | 363.00 | 147926 | 1.08% |
| 29 Nov 2023 | 365.75 | 362.90 | 368.00 | 361.45 | 73394 | 1.53% |
| 28 Nov 2023 | 360.25 | 366.15 | 373.15 | 358.10 | 124903 | -1.46% |
| 24 Nov 2023 | 365.60 | 361.35 | 367.00 | 360.60 | 43044 | 1.61% |
| 23 Nov 2023 | 359.80 | 364.50 | 365.90 | 357.70 | 194381 | -0.64% |
| 22 Nov 2023 | 362.10 | 372.50 | 374.75 | 361.10 | 422136 | -2.08% |
| 21 Nov 2023 | 369.80 | 355.00 | 371.00 | 354.40 | 166372 | 4.51% |
| 20 Nov 2023 | 353.85 | 361.30 | 362.20 | 352.50 | 134401 | -1.54% |
| 17 Nov 2023 | 359.40 | 368.80 | 369.90 | 358.10 | 136465 | -1.88% |
| 16 Nov 2023 | 366.30 | 362.95 | 367.50 | 358.55 | 218066 | 1.01% |
| 15 Nov 2023 | 362.65 | 369.95 | 370.95 | 358.00 | 283747 | -2.04% |
| 13 Nov 2023 | 370.20 | 375.60 | 379.45 | 365.20 | 113651 | -2.31% |
| 12 Nov 2023 | 378.95 | 379.80 | 380.75 | 378.05 | 23190 | 0.74% |
| 10 Nov 2023 | 376.15 | 375.95 | 389.35 | 367.80 | 459024 | 0.82% |
| 09 Nov 2023 | 373.10 | 369.70 | 376.00 | 366.45 | 67349 | 1.55% |
| 08 Nov 2023 | 367.40 | 368.00 | 372.65 | 365.05 | 45093 | 0.51% |
| 07 Nov 2023 | 365.55 | 372.45 | 372.45 | 364.50 | 102771 | -1.20% |
| 06 Nov 2023 | 370.00 | 375.25 | 377.25 | 368.00 | 61647 | -1.40% |
| 03 Nov 2023 | 375.25 | 372.30 | 378.00 | 369.50 | 90827 | 0.79% |
| 02 Nov 2023 | 372.30 | 371.70 | 375.00 | 367.20 | 66312 | 0.43% |
| 01 Nov 2023 | 370.70 | 372.10 | 377.80 | 358.10 | 143072 | 0.07% |
| 31 Oct 2023 | 370.45 | 362.00 | 377.50 | 361.05 | 361185 | 2.95% |
| 30 Oct 2023 | 359.85 | 361.00 | 366.00 | 351.50 | 75264 | 0.32% |
| 27 Oct 2023 | 358.70 | 359.30 | 366.20 | 355.80 | 71366 | -0.61% |
| 26 Oct 2023 | 360.90 | 360.00 | 363.75 | 354.90 | 118907 | -0.11% |
| 25 Oct 2023 | 361.30 | 363.10 | 363.70 | 356.45 | 94718 | -0.04% |
| 23 Oct 2023 | 361.45 | 372.00 | 372.00 | 357.70 | 136362 | -2.18% |
| 20 Oct 2023 | 369.50 | 374.90 | 374.90 | 367.10 | 82085 | -0.96% |
| 19 Oct 2023 | 373.10 | 370.65 | 375.00 | 367.05 | 150372 | 0.66% |
| 18 Oct 2023 | 370.65 | 370.90 | 374.65 | 363.70 | 110226 | 0.94% |
| 17 Oct 2023 | 367.20 | 362.75 | 371.95 | 361.10 | 72493 | 1.75% |
| 16 Oct 2023 | 360.90 | 373.00 | 373.00 | 359.10 | 72997 | -2.46% |
| 13 Oct 2023 | 370.00 | 367.00 | 373.05 | 361.55 | 158025 | -0.01% |
| 12 Oct 2023 | 370.05 | 363.05 | 372.00 | 360.20 | 179176 | 2.39% |
| 11 Oct 2023 | 361.40 | 362.40 | 365.00 | 359.00 | 48074 | 0.22% |
| 10 Oct 2023 | 360.60 | 362.80 | 366.00 | 360.00 | 78543 | -0.50% |
| 09 Oct 2023 | 362.40 | 365.00 | 367.10 | 359.05 | 318138 | -0.01% |
| 06 Oct 2023 | 362.45 | 364.05 | 367.15 | 360.10 | 34784 | 0.07% |
| 05 Oct 2023 | 362.20 | 376.00 | 376.00 | 359.25 | 147908 | 0.00% |
| 04 Oct 2023 | 362.20 | 357.00 | 364.20 | 351.95 | 114759 | 1.29% |
| 03 Oct 2023 | 357.60 | 359.40 | 362.95 | 350.55 | 164611 | 0.00% |
| 29 Sep 2023 | 357.60 | 358.45 | 359.95 | 353.00 | 89615 | 0.25% |
| 28 Sep 2023 | 356.70 | 365.25 | 369.95 | 356.00 | 269052 | 0.49% |
| 27 Sep 2023 | 354.95 | 359.50 | 359.50 | 348.05 | 569668 | 3.73% |
| 26 Sep 2023 | 342.20 | 337.80 | 348.55 | 337.50 | 106727 | 1.21% |
| 25 Sep 2023 | 338.10 | 348.80 | 356.60 | 334.30 | 228758 | -2.77% |
| 22 Sep 2023 | 347.75 | 355.00 | 355.00 | 341.90 | 118536 | -1.39% |
| 21 Sep 2023 | 352.65 | 353.80 | 358.60 | 344.00 | 80675 | -0.31% |
| 20 Sep 2023 | 353.75 | 359.95 | 361.95 | 350.35 | 74896 | -1.56% |
| 18 Sep 2023 | 359.35 | 362.00 | 364.95 | 356.10 | 739767 | -0.79% |
| 15 Sep 2023 | 362.20 | 368.45 | 372.00 | 357.10 | 103171 | -1.20% |
| 14 Sep 2023 | 366.60 | 358.55 | 372.80 | 357.50 | 108062 | 2.25% |
| 13 Sep 2023 | 358.55 | 363.90 | 368.45 | 339.00 | 548836 | -1.87% |
| 12 Sep 2023 | 365.40 | 371.40 | 371.50 | 353.00 | 115956 | -1.54% |
| 11 Sep 2023 | 371.10 | 377.50 | 377.50 | 368.90 | 125996 | -1.20% |
| 08 Sep 2023 | 375.60 | 373.00 | 380.35 | 370.95 | 112704 | 1.50% |
| 07 Sep 2023 | 370.05 | 372.90 | 374.80 | 367.05 | 68910 | -0.28% |
| 06 Sep 2023 | 371.10 | 372.35 | 375.45 | 368.00 | 103434 | -0.07% |
| 05 Sep 2023 | 371.35 | 375.00 | 375.95 | 365.60 | 155864 | -0.24% |
| 04 Sep 2023 | 372.25 | 354.50 | 375.00 | 352.80 | 501961 | 6.22% |
| 01 Sep 2023 | 350.45 | 350.00 | 356.35 | 349.80 | 161771 | -0.16% |
| 31 Aug 2023 | 351.00 | 350.05 | 353.05 | 345.65 | 111400 | -0.07% |
| 30 Aug 2023 | 351.25 | 342.95 | 353.85 | 340.05 | 228976 | 2.57% |
| 29 Aug 2023 | 342.45 | 344.00 | 344.70 | 340.10 | 41290 | 0.10% |
| 28 Aug 2023 | 342.10 | 340.80 | 344.00 | 335.10 | 106949 | 0.44% |
| 25 Aug 2023 | 340.60 | 337.25 | 342.35 | 331.00 | 151982 | -0.22% |
| 24 Aug 2023 | 341.35 | 340.50 | 342.50 | 337.80 | 80506 | 0.34% |
| 23 Aug 2023 | 340.20 | 341.85 | 343.85 | 340.00 | 68874 | 0.03% |
| 22 Aug 2023 | 340.10 | 339.20 | 342.00 | 334.40 | 68701 | 0.77% |
| 21 Aug 2023 | 337.50 | 343.85 | 344.70 | 334.60 | 58470 | -0.68% |
| 18 Aug 2023 | 339.80 | 337.00 | 342.00 | 334.55 | 115258 | 1.33% |
| 17 Aug 2023 | 335.35 | 329.30 | 336.00 | 327.45 | 115795 | 2.35% |
| 16 Aug 2023 | 327.65 | 330.00 | 333.00 | 326.65 | 84810 | -1.18% |
| 14 Aug 2023 | 331.55 | 331.00 | 333.90 | 321.10 | 103078 | 0.15% |
| 11 Aug 2023 | 331.05 | 330.00 | 332.20 | 325.10 | 263814 | 0.15% |
| 10 Aug 2023 | 330.55 | 330.10 | 337.85 | 329.95 | 76977 | -2.23% |
| 09 Aug 2023 | 338.10 | 340.35 | 344.00 | 333.10 | 96221 | -0.66% |
| 08 Aug 2023 | 340.35 | 342.00 | 345.00 | 336.00 | 184225 | 0.19% |
| 07 Aug 2023 | 339.70 | 339.95 | 343.00 | 336.35 | 44706 | 0.43% |
| 04 Aug 2023 | 338.25 | 342.10 | 342.10 | 334.00 | 43376 | -1.01% |
| 03 Aug 2023 | 341.70 | 336.00 | 342.85 | 333.30 | 106558 | 1.76% |
| 02 Aug 2023 | 335.80 | 347.45 | 347.50 | 330.05 | 206049 | -2.55% |
| 01 Aug 2023 | 344.60 | 320.60 | 347.40 | 320.60 | 735854 | 6.46% |
| 31 Jul 2023 | 323.70 | 326.65 | 327.00 | 320.05 | 56364 | -0.40% |
| 28 Jul 2023 | 325.00 | 319.00 | 327.35 | 319.00 | 66282 | 1.25% |
| 27 Jul 2023 | 321.00 | 319.95 | 322.00 | 318.85 | 26167 | 0.33% |
| 26 Jul 2023 | 319.95 | 321.50 | 321.50 | 316.65 | 83470 | -0.17% |
| 25 Jul 2023 | 320.50 | 322.75 | 323.00 | 313.00 | 164282 | -0.19% |
| 24 Jul 2023 | 321.10 | 320.50 | 323.00 | 318.70 | 234818 | 0.28% |
| 21 Jul 2023 | 320.20 | 317.15 | 320.95 | 316.50 | 96093 | 0.00% |
| 20 Jul 2023 | 320.20 | 322.00 | 322.00 | 316.95 | 54896 | -0.02% |
| 19 Jul 2023 | 320.25 | 325.25 | 325.25 | 315.05 | 95581 | -0.56% |
| 18 Jul 2023 | 322.05 | 322.00 | 324.55 | 318.00 | 68676 | -0.83% |
| 17 Jul 2023 | 324.75 | 324.85 | 326.75 | 319.05 | 81793 | 0.50% |
| 14 Jul 2023 | 323.15 | 320.00 | 325.55 | 319.70 | 59191 | 0.08% |
| 13 Jul 2023 | 322.90 | 320.65 | 324.85 | 315.05 | 129387 | 0.23% |
| 12 Jul 2023 | 322.15 | 321.30 | 324.00 | 318.05 | 51080 | 0.66% |
| 11 Jul 2023 | 320.05 | 321.50 | 329.00 | 317.20 | 104187 | -1.37% |
| 10 Jul 2023 | 324.50 | 331.00 | 331.00 | 317.60 | 76786 | -0.99% |
| 07 Jul 2023 | 327.75 | 326.10 | 335.00 | 322.85 | 276026 | 0.52% |
| 06 Jul 2023 | 326.05 | 320.00 | 328.80 | 317.35 | 121707 | 1.76% |
| 05 Jul 2023 | 320.40 | 321.05 | 322.50 | 319.30 | 75837 | 0.09% |
| 04 Jul 2023 | 320.10 | 318.40 | 321.80 | 315.55 | 80033 | 0.95% |
| 03 Jul 2023 | 317.10 | 319.95 | 319.95 | 314.00 | 67827 | -0.42% |
| 30 Jun 2023 | 318.45 | 315.10 | 320.00 | 314.30 | 182310 | 1.16% |
| 28 Jun 2023 | 314.80 | 319.10 | 319.10 | 314.00 | 56597 | -1.01% |
| 27 Jun 2023 | 318.00 | 319.60 | 322.00 | 313.00 | 214592 | -0.20% |
| 26 Jun 2023 | 318.65 | 319.95 | 322.45 | 315.35 | 65999 | -0.41% |
| 23 Jun 2023 | 319.95 | 322.45 | 323.50 | 314.55 | 334968 | -0.14% |
| 22 Jun 2023 | 320.40 | 315.65 | 322.90 | 315.65 | 627565 | 1.01% |
| 21 Jun 2023 | 317.20 | 316.15 | 318.90 | 313.00 | 91712 | -0.02% |
| 20 Jun 2023 | 317.25 | 315.00 | 318.70 | 313.45 | 101777 | 0.70% |
| 19 Jun 2023 | 315.05 | 318.70 | 318.75 | 310.00 | 55444 | -0.65% |
| 16 Jun 2023 | 317.10 | 316.40 | 318.00 | 312.40 | 173459 | 1.08% |
| 15 Jun 2023 | 313.70 | 317.40 | 320.20 | 309.10 | 154386 | -0.79% |
| 14 Jun 2023 | 316.20 | 311.55 | 319.50 | 306.00 | 138381 | 1.66% |
| 13 Jun 2023 | 311.05 | 314.95 | 320.85 | 307.95 | 90609 | -1.24% |
| 12 Jun 2023 | 314.95 | 318.00 | 324.50 | 313.50 | 84127 | -0.60% |
| 09 Jun 2023 | 316.85 | 317.40 | 318.75 | 315.35 | 36977 | 0.22% |
| 08 Jun 2023 | 316.15 | 320.30 | 321.00 | 314.00 | 103271 | -0.86% |
| 07 Jun 2023 | 318.90 | 316.95 | 323.00 | 313.60 | 122932 | 0.82% |
| 06 Jun 2023 | 316.30 | 321.95 | 322.90 | 314.50 | 82835 | -1.31% |
| 05 Jun 2023 | 320.50 | 324.70 | 327.50 | 317.00 | 410364 | 0.88% |
| 02 Jun 2023 | 317.70 | 323.00 | 323.00 | 315.00 | 214003 | -0.84% |
| 01 Jun 2023 | 320.40 | 315.40 | 324.50 | 315.10 | 832348 | 1.59% |
| 31 May 2023 | 315.40 | 309.90 | 317.00 | 303.20 | 279789 | 2.35% |
| 30 May 2023 | 308.15 | 304.50 | 309.90 | 302.35 | 161454 | 1.20% |
| 29 May 2023 | 304.50 | 296.80 | 306.90 | 293.05 | 233208 | 3.66% |
| 26 May 2023 | 293.75 | 305.00 | 316.50 | 290.10 | 255970 | -3.37% |
| 25 May 2023 | 304.00 | 314.25 | 314.50 | 302.95 | 154260 | -2.77% |
| 24 May 2023 | 312.65 | 313.00 | 315.90 | 310.10 | 61762 | -0.48% |
| 23 May 2023 | 314.15 | 310.35 | 315.80 | 310.35 | 120883 | 0.27% |
| 22 May 2023 | 313.30 | 309.95 | 317.20 | 309.95 | 139925 | 0.51% |
| 19 May 2023 | 311.70 | 308.20 | 314.05 | 305.10 | 94656 | 0.35% |
| 18 May 2023 | 310.60 | 310.00 | 318.00 | 307.30 | 262836 | 0.24% |
| 17 May 2023 | 309.85 | 300.20 | 312.00 | 300.20 | 349363 | 3.21% |
| 16 May 2023 | 300.20 | 290.00 | 301.15 | 288.35 | 422978 | 3.68% |
| 15 May 2023 | 289.55 | 276.10 | 294.00 | 276.10 | 367963 | 4.87% |
| 12 May 2023 | 276.10 | 275.00 | 283.55 | 274.00 | 121037 | -0.02% |
| 11 May 2023 | 276.15 | 274.00 | 278.00 | 273.85 | 25698 | 0.40% |
| 10 May 2023 | 275.05 | 270.65 | 277.00 | 269.00 | 48124 | 1.23% |
| 09 May 2023 | 271.70 | 270.45 | 273.00 | 268.40 | 46754 | 0.46% |
| 08 May 2023 | 270.45 | 267.85 | 272.00 | 260.00 | 42402 | 1.27% |
| 05 May 2023 | 267.05 | 271.80 | 278.95 | 265.20 | 190108 | -2.02% |
| 04 May 2023 | 272.55 | 268.75 | 274.20 | 267.65 | 67632 | 1.41% |
| 03 May 2023 | 268.75 | 269.75 | 271.15 | 264.80 | 50695 | -0.54% |
| 02 May 2023 | 270.20 | 270.70 | 275.00 | 268.35 | 46376 | 0.07% |
| 28 Apr 2023 | 270.00 | 270.70 | 272.75 | 268.45 | 55377 | 0.00% |
| 27 Apr 2023 | 270.00 | 266.90 | 273.00 | 266.40 | 60678 | 1.16% |
| 26 Apr 2023 | 266.90 | 263.10 | 267.70 | 261.30 | 118535 | 1.44% |
| 25 Apr 2023 | 263.10 | 260.65 | 264.95 | 259.25 | 46264 | 0.92% |
| 24 Apr 2023 | 260.70 | 267.30 | 268.30 | 258.00 | 98281 | -2.47% |
| 21 Apr 2023 | 267.30 | 262.45 | 268.95 | 261.50 | 30690 | 1.85% |
| 20 Apr 2023 | 262.45 | 263.70 | 266.65 | 261.05 | 152777 | -0.47% |
| 19 Apr 2023 | 263.70 | 266.95 | 269.00 | 262.05 | 35023 | -1.22% |
| 18 Apr 2023 | 266.95 | 265.80 | 269.95 | 263.80 | 42320 | 0.43% |
| 17 Apr 2023 | 265.80 | 268.45 | 272.00 | 264.05 | 68992 | -1.13% |
| 13 Apr 2023 | 268.85 | 265.05 | 272.95 | 260.85 | 60667 | 1.43% |
| 12 Apr 2023 | 265.05 | 271.05 | 271.05 | 260.40 | 195392 | -2.21% |
| 11 Apr 2023 | 271.05 | 275.00 | 275.75 | 267.40 | 79418 | -1.47% |
| 10 Apr 2023 | 275.10 | 284.70 | 284.70 | 273.00 | 92328 | 1.29% |
| 06 Apr 2023 | 271.60 | 268.05 | 273.95 | 268.05 | 28366 | 0.26% |
| 05 Apr 2023 | 270.90 | 270.50 | 274.50 | 268.40 | 39094 | -0.84% |
| 03 Apr 2023 | 273.20 | 258.50 | 274.90 | 258.50 | 68431 | 4.10% |
| 31 Mar 2023 | 262.45 | 269.00 | 271.10 | 257.60 | 141369 | -2.62% |
| 29 Mar 2023 | 269.50 | 259.35 | 272.20 | 259.35 | 108125 | 3.16% |
| 28 Mar 2023 | 261.25 | 258.10 | 263.00 | 256.10 | 105551 | 1.22% |
| 27 Mar 2023 | 258.10 | 263.00 | 263.00 | 256.20 | 140142 | -2.09% |
| 24 Mar 2023 | 263.60 | 260.00 | 265.95 | 257.45 | 65263 | 0.75% |
| 23 Mar 2023 | 261.65 | 266.00 | 267.60 | 260.85 | 54442 | -1.75% |
| 22 Mar 2023 | 266.30 | 260.50 | 266.90 | 257.60 | 46111 | 1.70% |
| 21 Mar 2023 | 261.85 | 258.80 | 263.05 | 256.20 | 87891 | 0.87% |
| 20 Mar 2023 | 259.60 | 261.20 | 264.75 | 253.15 | 232381 | -2.44% |
| 17 Mar 2023 | 266.10 | 265.70 | 269.15 | 263.10 | 32695 | 0.15% |
| 16 Mar 2023 | 265.70 | 266.25 | 268.05 | 258.20 | 168352 | -0.21% |
| 15 Mar 2023 | 266.25 | 265.50 | 268.80 | 263.55 | 41655 | -0.13% |
| 14 Mar 2023 | 266.60 | 273.10 | 274.50 | 265.35 | 70940 | -1.86% |
| 13 Mar 2023 | 271.65 | 277.95 | 281.75 | 270.05 | 64171 | -2.32% |
| 10 Mar 2023 | 278.10 | 278.15 | 280.00 | 276.00 | 23492 | -0.02% |
| 09 Mar 2023 | 278.15 | 280.50 | 282.85 | 276.50 | 31931 | -0.84% |
| 08 Mar 2023 | 280.50 | 279.40 | 282.05 | 275.65 | 95314 | 0.81% |
| 06 Mar 2023 | 278.25 | 275.95 | 281.50 | 273.30 | 70554 | 0.87% |
| 03 Mar 2023 | 275.85 | 274.75 | 278.95 | 271.10 | 641076 | 0.33% |
| 02 Mar 2023 | 274.95 | 274.85 | 275.95 | 270.00 | 109716 | 0.05% |
| 01 Mar 2023 | 274.80 | 280.15 | 280.15 | 273.40 | 50316 | -1.61% |
| 28 Feb 2023 | 279.30 | 279.40 | 283.75 | 276.10 | 48369 | -0.04% |
| 27 Feb 2023 | 279.40 | 277.85 | 280.35 | 274.20 | 62767 | 0.18% |
| 24 Feb 2023 | 278.90 | 278.90 | 280.65 | 273.55 | 89287 | -0.38% |
| 23 Feb 2023 | 279.95 | 279.00 | 280.85 | 276.50 | 70227 | 0.09% |
| 22 Feb 2023 | 279.70 | 272.65 | 282.40 | 270.95 | 127832 | 2.59% |
| 21 Feb 2023 | 272.65 | 277.00 | 280.00 | 271.15 | 46334 | -1.37% |
| 20 Feb 2023 | 276.45 | 279.65 | 279.95 | 273.00 | 31311 | -1.14% |
| 17 Feb 2023 | 279.65 | 279.40 | 282.50 | 277.35 | 14704 | 0.05% |
| 16 Feb 2023 | 279.50 | 278.40 | 280.95 | 275.50 | 36580 | 0.76% |
| 15 Feb 2023 | 277.40 | 279.35 | 281.90 | 276.00 | 29719 | -0.70% |
| 14 Feb 2023 | 279.35 | 276.60 | 284.40 | 271.15 | 93499 | 1.62% |
| 13 Feb 2023 | 274.90 | 281.85 | 283.25 | 271.20 | 100800 | -2.64% |
| 10 Feb 2023 | 282.35 | 294.90 | 294.90 | 276.60 | 136606 | -1.77% |
| 09 Feb 2023 | 287.45 | 284.90 | 288.40 | 281.60 | 48725 | 2.00% |
| 08 Feb 2023 | 281.80 | 282.60 | 283.70 | 278.55 | 28308 | -0.28% |
| 07 Feb 2023 | 282.60 | 283.30 | 284.65 | 278.35 | 24390 | -0.25% |
| 06 Feb 2023 | 283.30 | 280.20 | 285.00 | 277.45 | 47923 | 0.07% |
| 03 Feb 2023 | 283.10 | 284.30 | 286.50 | 277.65 | 74769 | -0.70% |
| 02 Feb 2023 | 285.10 | 282.05 | 287.00 | 275.10 | 66023 | 1.08% |
| 01 Feb 2023 | 282.05 | 282.90 | 288.60 | 277.70 | 60828 | -0.67% |
| 31 Jan 2023 | 283.95 | 278.60 | 287.60 | 278.60 | 40733 | 1.92% |
| 30 Jan 2023 | 278.60 | 279.00 | 283.40 | 275.95 | 98834 | -1.76% |
| 27 Jan 2023 | 283.60 | 282.50 | 288.40 | 279.05 | 101309 | -1.08% |
| 25 Jan 2023 | 286.70 | 290.90 | 291.95 | 285.00 | 71867 | -1.85% |
| 24 Jan 2023 | 292.10 | 289.80 | 293.05 | 287.30 | 50641 | 0.99% |
| 23 Jan 2023 | 289.25 | 287.70 | 290.00 | 285.15 | 37552 | 1.38% |
| 20 Jan 2023 | 285.30 | 289.75 | 293.10 | 283.70 | 70375 | -1.04% |
| 19 Jan 2023 | 288.30 | 292.75 | 293.40 | 286.60 | 63636 | -1.75% |
| 18 Jan 2023 | 293.45 | 283.00 | 295.95 | 282.90 | 123567 | 3.69% |
| 17 Jan 2023 | 283.00 | 285.30 | 287.90 | 281.10 | 75537 | -0.82% |
| 16 Jan 2023 | 285.35 | 286.35 | 287.35 | 284.70 | 30000 | -0.33% |
| 13 Jan 2023 | 286.30 | 286.15 | 288.60 | 284.65 | 23715 | 0.05% |
| 12 Jan 2023 | 286.15 | 287.85 | 289.00 | 285.15 | 52254 | -0.59% |
| 11 Jan 2023 | 287.85 | 287.25 | 290.90 | 285.35 | 65356 | 0.95% |
| 10 Jan 2023 | 285.15 | 287.50 | 290.95 | 284.25 | 92658 | -0.35% |
| 09 Jan 2023 | 286.15 | 285.10 | 287.80 | 285.10 | 16470 | 0.40% |
| 06 Jan 2023 | 285.00 | 286.00 | 288.00 | 283.50 | 84734 | -0.47% |
| 05 Jan 2023 | 286.35 | 282.70 | 287.30 | 282.70 | 44207 | 0.77% |
| 04 Jan 2023 | 284.15 | 285.45 | 288.30 | 283.50 | 65824 | 0.00% |
| 03 Jan 2023 | 284.15 | 285.05 | 286.65 | 282.50 | 42867 | -0.09% |
| 02 Jan 2023 | 284.40 | 292.00 | 292.00 | 283.80 | 58716 | -1.06% |
| 30 Dec 2022 | 287.45 | 286.60 | 289.90 | 286.10 | 63438 | 0.90% |
| 29 Dec 2022 | 284.90 | 288.30 | 291.00 | 283.50 | 206591 | -0.65% |
| 28 Dec 2022 | 286.75 | 286.80 | 289.15 | 286.00 | 68004 | -0.02% |
| 27 Dec 2022 | 286.80 | 289.65 | 290.00 | 285.45 | 137881 | -0.98% |
| 26 Dec 2022 | 289.65 | 288.80 | 291.70 | 285.90 | 47665 | 0.54% |
| 23 Dec 2022 | 288.10 | 292.15 | 295.65 | 287.15 | 101340 | -1.47% |
| 22 Dec 2022 | 292.40 | 297.80 | 299.40 | 290.05 | 133821 | -1.48% |
| 21 Dec 2022 | 296.80 | 298.45 | 303.90 | 292.00 | 295049 | -0.80% |
| 20 Dec 2022 | 299.20 | 298.30 | 302.55 | 294.20 | 123467 | 0.25% |
| 19 Dec 2022 | 298.45 | 293.05 | 299.90 | 290.55 | 106089 | 2.63% |
| 16 Dec 2022 | 290.80 | 291.70 | 298.50 | 289.10 | 210632 | -1.16% |
| 15 Dec 2022 | 294.20 | 291.30 | 299.80 | 289.10 | 177718 | 1.50% |
| 14 Dec 2022 | 289.85 | 291.90 | 291.90 | 287.85 | 134026 | 0.19% |
| 13 Dec 2022 | 289.30 | 289.00 | 291.60 | 285.05 | 153206 | 0.80% |
| 12 Dec 2022 | 287.00 | 296.00 | 298.95 | 286.00 | 90827 | -2.96% |
| 09 Dec 2022 | 295.75 | 293.00 | 299.00 | 282.80 | 353359 | 1.06% |
| 08 Dec 2022 | 292.65 | 298.35 | 299.00 | 291.50 | 60668 | -1.41% |
| 07 Dec 2022 | 296.85 | 305.05 | 305.90 | 295.85 | 84027 | -2.69% |
| 06 Dec 2022 | 305.05 | 304.00 | 307.50 | 300.70 | 97785 | -0.26% |
| 05 Dec 2022 | 305.85 | 314.40 | 314.40 | 299.00 | 118944 | 0.31% |
| 02 Dec 2022 | 304.90 | 304.85 | 306.45 | 300.45 | 140818 | 0.59% |
| 01 Dec 2022 | 303.10 | 297.30 | 304.00 | 295.85 | 195004 | 2.45% |
| 30 Nov 2022 | 295.85 | 302.00 | 306.55 | 291.10 | 193157 | -1.89% |
| 29 Nov 2022 | 301.55 | 307.45 | 308.20 | 299.85 | 214801 | -1.33% |
| 28 Nov 2022 | 305.60 | 310.00 | 314.15 | 303.60 | 229922 | -0.39% |
| 25 Nov 2022 | 306.80 | 307.00 | 312.00 | 304.85 | 128242 | 1.07% |
| 24 Nov 2022 | 303.55 | 311.90 | 311.90 | 301.55 | 87214 | -2.32% |
| 23 Nov 2022 | 310.75 | 308.05 | 313.45 | 306.25 | 119816 | 1.35% |
| 22 Nov 2022 | 306.60 | 315.00 | 315.00 | 303.00 | 114912 | -2.28% |
| 21 Nov 2022 | 313.75 | 316.00 | 318.00 | 312.40 | 302168 | -0.24% |
| 18 Nov 2022 | 314.50 | 314.00 | 315.00 | 306.15 | 402669 | 1.30% |
| 17 Nov 2022 | 310.45 | 302.10 | 318.00 | 297.95 | 808164 | 3.47% |
| 16 Nov 2022 | 300.05 | 305.80 | 305.95 | 297.05 | 93176 | -1.27% |
| 15 Nov 2022 | 303.90 | 294.00 | 308.00 | 294.00 | 324388 | 3.16% |
| 14 Nov 2022 | 294.60 | 293.15 | 298.75 | 291.35 | 231413 | 1.25% |
| 11 Nov 2022 | 290.95 | 298.50 | 301.75 | 284.50 | 388059 | -2.64% |
| 10 Nov 2022 | 298.85 | 299.50 | 306.95 | 295.00 | 276638 | 0.08% |
| 09 Nov 2022 | 298.60 | 298.50 | 300.50 | 295.00 | 129159 | 0.29% |
| 07 Nov 2022 | 297.75 | 300.50 | 301.50 | 294.45 | 58816 | -0.77% |
| 04 Nov 2022 | 300.05 | 299.30 | 304.50 | 295.75 | 210570 | 0.30% |
| 03 Nov 2022 | 299.15 | 289.00 | 300.45 | 287.90 | 304019 | 2.77% |
| 02 Nov 2022 | 291.10 | 287.30 | 292.75 | 281.30 | 185623 | 2.66% |
| 01 Nov 2022 | 283.55 | 290.15 | 292.05 | 281.10 | 169951 | -1.63% |
| 31 Oct 2022 | 288.25 | 293.80 | 293.80 | 281.10 | 138949 | 0.70% |
| 28 Oct 2022 | 286.25 | 280.15 | 294.70 | 278.45 | 533264 | 1.74% |
| 27 Oct 2022 | 281.35 | 286.70 | 286.80 | 279.80 | 89710 | -0.99% |
| 25 Oct 2022 | 284.15 | 292.25 | 293.20 | 282.70 | 126315 | -2.89% |
| 24 Oct 2022 | 292.60 | 297.80 | 297.80 | 290.10 | 40261 | 1.61% |
| 21 Oct 2022 | 287.95 | 295.80 | 297.75 | 286.00 | 120495 | -2.65% |
| 20 Oct 2022 | 295.80 | 297.40 | 297.95 | 293.80 | 153244 | 0.10% |
| 19 Oct 2022 | 295.50 | 298.40 | 298.40 | 294.00 | 117165 | -0.54% |
| 18 Oct 2022 | 297.10 | 299.95 | 299.95 | 292.95 | 170975 | 0.46% |
| 17 Oct 2022 | 295.75 | 301.95 | 301.95 | 295.10 | 150135 | -0.69% |
| 14 Oct 2022 | 297.80 | 297.95 | 308.00 | 294.25 | 609095 | 0.64% |
| 13 Oct 2022 | 295.90 | 294.00 | 298.85 | 290.35 | 119852 | 0.90% |
| 12 Oct 2022 | 293.25 | 299.00 | 299.85 | 289.60 | 146309 | -1.68% |
| 11 Oct 2022 | 298.25 | 300.00 | 301.90 | 294.25 | 151551 | 0.24% |
| 10 Oct 2022 | 297.55 | 302.20 | 304.80 | 296.10 | 244856 | -1.75% |
| 07 Oct 2022 | 302.85 | 301.35 | 304.95 | 300.15 | 271331 | 0.92% |
| 06 Oct 2022 | 300.10 | 289.65 | 302.00 | 289.65 | 581830 | 3.64% |
| 04 Oct 2022 | 289.55 | 288.60 | 292.00 | 287.30 | 218721 | 0.52% |
| 03 Oct 2022 | 288.05 | 286.10 | 293.65 | 283.15 | 229029 | 0.68% |
| 30 Sep 2022 | 286.10 | 285.00 | 289.00 | 282.50 | 156854 | 0.95% |
| 29 Sep 2022 | 283.40 | 272.70 | 284.90 | 271.65 | 224832 | 4.40% |
| 28 Sep 2022 | 271.45 | 277.00 | 281.70 | 270.55 | 118723 | -1.81% |
| 27 Sep 2022 | 276.45 | 272.05 | 279.90 | 269.45 | 83083 | 2.24% |
| 26 Sep 2022 | 270.40 | 275.80 | 279.90 | 265.60 | 179453 | -3.53% |
| 23 Sep 2022 | 280.30 | 289.30 | 290.45 | 279.50 | 155731 | -2.74% |
| 22 Sep 2022 | 288.20 | 268.05 | 290.00 | 266.45 | 528377 | 7.66% |
| 21 Sep 2022 | 267.70 | 265.65 | 268.70 | 261.45 | 80464 | 1.48% |
| 20 Sep 2022 | 263.80 | 263.90 | 269.40 | 261.40 | 67066 | 1.21% |
| 19 Sep 2022 | 260.65 | 263.65 | 263.65 | 250.00 | 107328 | -1.14% |
| 16 Sep 2022 | 263.65 | 272.30 | 273.15 | 263.00 | 151567 | -2.80% |
| 15 Sep 2022 | 271.25 | 270.00 | 272.55 | 269.00 | 90708 | 0.07% |
| 14 Sep 2022 | 271.05 | 267.90 | 273.65 | 266.00 | 183381 | 1.18% |
| 13 Sep 2022 | 267.90 | 271.95 | 271.95 | 267.10 | 62277 | -0.26% |
| 12 Sep 2022 | 268.60 | 271.90 | 273.35 | 268.05 | 70390 | -0.35% |
| 09 Sep 2022 | 269.55 | 275.80 | 276.65 | 268.00 | 69599 | -1.30% |
| 08 Sep 2022 | 273.10 | 273.65 | 276.35 | 270.75 | 66327 | 0.70% |
| 07 Sep 2022 | 271.20 | 273.70 | 276.20 | 268.30 | 80120 | 0.06% |
| 06 Sep 2022 | 271.05 | 278.90 | 278.90 | 270.00 | 101069 | -1.26% |
| 05 Sep 2022 | 274.50 | 269.00 | 278.90 | 266.25 | 171960 | 2.04% |
| 02 Sep 2022 | 269.00 | 274.95 | 275.05 | 268.00 | 48528 | -1.57% |
| 01 Sep 2022 | 273.30 | 274.05 | 277.00 | 271.40 | 61321 | -0.07% |
| 30 Aug 2022 | 273.50 | 272.30 | 275.00 | 269.00 | 63962 | 0.68% |
| 29 Aug 2022 | 271.65 | 268.95 | 273.85 | 265.00 | 72206 | 0.26% |
| 26 Aug 2022 | 270.95 | 272.60 | 274.00 | 269.50 | 75642 | -0.11% |
| 25 Aug 2022 | 271.25 | 275.95 | 277.20 | 269.00 | 69558 | -1.38% |
| 24 Aug 2022 | 275.05 | 275.50 | 277.95 | 271.50 | 73663 | 0.09% |
| 23 Aug 2022 | 274.80 | 276.30 | 279.25 | 271.65 | 45115 | -0.33% |
| 22 Aug 2022 | 275.70 | 283.30 | 283.45 | 274.00 | 55628 | -2.68% |
| 19 Aug 2022 | 283.30 | 285.20 | 286.40 | 277.85 | 57375 | -0.18% |
| 18 Aug 2022 | 283.80 | 283.15 | 287.05 | 281.35 | 79143 | 0.23% |
| 17 Aug 2022 | 283.15 | 285.90 | 288.90 | 281.00 | 57547 | -0.74% |
| 16 Aug 2022 | 285.25 | 289.00 | 289.00 | 282.30 | 114862 | 0.00% |
| 12 Aug 2022 | 285.25 | 278.70 | 287.90 | 277.05 | 147581 | 3.15% |
| 11 Aug 2022 | 276.55 | 295.00 | 296.00 | 274.05 | 320070 | -2.69% |
| 10 Aug 2022 | 284.20 | 287.20 | 290.70 | 278.30 | 186815 | -0.56% |
| 08 Aug 2022 | 285.80 | 272.25 | 287.20 | 271.90 | 198496 | 4.98% |
| 05 Aug 2022 | 272.25 | 272.00 | 273.95 | 268.30 | 76742 | 0.67% |
| 04 Aug 2022 | 270.45 | 274.45 | 275.15 | 268.20 | 70228 | -1.06% |
| 03 Aug 2022 | 273.35 | 273.95 | 275.90 | 271.55 | 114403 | -0.22% |
| 02 Aug 2022 | 273.95 | 267.70 | 275.80 | 264.75 | 112321 | 2.97% |
| 01 Aug 2022 | 266.05 | 272.65 | 274.95 | 265.25 | 52943 | -1.28% |
| 29 Jul 2022 | 269.50 | 278.00 | 278.00 | 265.00 | 190273 | -1.68% |
| 28 Jul 2022 | 274.10 | 274.50 | 275.90 | 268.50 | 47645 | 1.09% |
| 27 Jul 2022 | 271.15 | 275.15 | 275.15 | 270.10 | 96398 | -0.48% |
| 26 Jul 2022 | 272.45 | 279.00 | 279.00 | 271.10 | 55606 | -2.45% |
| 25 Jul 2022 | 279.30 | 275.95 | 280.90 | 272.15 | 135338 | 2.23% |
| 22 Jul 2022 | 273.20 | 275.85 | 276.20 | 271.05 | 48085 | -0.35% |
| 21 Jul 2022 | 274.15 | 276.50 | 278.25 | 271.70 | 97749 | -1.47% |
| 20 Jul 2022 | 278.25 | 278.90 | 280.90 | 277.00 | 56337 | -0.22% |
| 19 Jul 2022 | 278.85 | 276.80 | 279.50 | 273.50 | 207309 | 1.23% |
| 18 Jul 2022 | 275.45 | 270.10 | 277.60 | 270.10 | 180597 | 1.53% |
| 15 Jul 2022 | 271.30 | 276.50 | 277.00 | 270.35 | 81847 | -1.69% |
| 14 Jul 2022 | 275.95 | 275.40 | 278.70 | 272.75 | 82347 | 0.02% |
| 13 Jul 2022 | 275.90 | 279.00 | 279.00 | 272.45 | 50735 | -0.36% |
| 12 Jul 2022 | 276.90 | 276.60 | 279.55 | 273.05 | 129897 | 0.13% |
| 11 Jul 2022 | 276.55 | 275.55 | 278.90 | 274.70 | 56902 | -0.07% |
| 08 Jul 2022 | 276.75 | 280.75 | 280.75 | 275.00 | 108364 | -0.02% |
| 07 Jul 2022 | 276.80 | 274.90 | 279.80 | 273.05 | 79090 | 0.78% |
| 06 Jul 2022 | 274.65 | 272.00 | 276.10 | 265.30 | 202520 | 0.49% |
| 05 Jul 2022 | 273.30 | 269.05 | 279.25 | 269.05 | 201587 | 0.61% |
| 04 Jul 2022 | 271.65 | 275.20 | 278.05 | 270.00 | 90026 | -2.04% |
| 01 Jul 2022 | 277.30 | 275.20 | 282.00 | 270.25 | 218007 | -0.27% |
| 30 Jun 2022 | 278.05 | 284.40 | 286.40 | 274.00 | 430235 | -1.30% |
| 29 Jun 2022 | 281.70 | 297.35 | 297.35 | 280.00 | 165587 | -4.41% |
| 28 Jun 2022 | 294.70 | 295.30 | 298.50 | 290.40 | 92489 | -0.20% |
| 27 Jun 2022 | 295.30 | 300.00 | 304.90 | 293.85 | 1093594 | -0.46% |
| 24 Jun 2022 | 296.65 | 295.00 | 299.95 | 290.10 | 413171 | 2.36% |
| 23 Jun 2022 | 289.80 | 282.50 | 292.20 | 282.50 | 462762 | 2.75% |
| 22 Jun 2022 | 282.05 | 271.15 | 283.50 | 271.15 | 315181 | 3.94% |
| 21 Jun 2022 | 271.35 | 270.00 | 274.65 | 268.65 | 41205 | 0.65% |
| 20 Jun 2022 | 269.60 | 268.00 | 272.00 | 261.95 | 71515 | 1.62% |
| 17 Jun 2022 | 265.30 | 264.60 | 267.70 | 254.00 | 106324 | 0.97% |
| 16 Jun 2022 | 262.75 | 274.35 | 276.05 | 261.00 | 149403 | -3.84% |
| 15 Jun 2022 | 273.25 | 273.90 | 276.05 | 270.95 | 45656 | 1.18% |
| 14 Jun 2022 | 270.05 | 275.00 | 280.15 | 267.00 | 51780 | -1.78% |
| 13 Jun 2022 | 274.95 | 282.00 | 282.00 | 270.50 | 143174 | -3.42% |
| 10 Jun 2022 | 284.70 | 276.30 | 287.50 | 276.30 | 370642 | 1.30% |
| 09 Jun 2022 | 281.05 | 280.40 | 285.80 | 280.05 | 77605 | -0.35% |
| 08 Jun 2022 | 282.05 | 284.00 | 285.70 | 280.75 | 167049 | 0.05% |
| 07 Jun 2022 | 281.90 | 286.00 | 287.80 | 278.45 | 90917 | -1.35% |
| 06 Jun 2022 | 285.75 | 285.90 | 287.60 | 281.10 | 68172 | 0.79% |
| 03 Jun 2022 | 283.50 | 285.00 | 288.80 | 279.80 | 284967 | 0.35% |
| 02 Jun 2022 | 282.50 | 280.95 | 286.85 | 273.50 | 98116 | 1.55% |
| 01 Jun 2022 | 278.20 | 281.55 | 281.85 | 275.80 | 54198 | -0.94% |
| 31 May 2022 | 280.85 | 280.60 | 283.00 | 278.00 | 195333 | 0.72% |
| 30 May 2022 | 278.85 | 278.00 | 282.75 | 272.95 | 133974 | 1.03% |
| 27 May 2022 | 276.00 | 279.90 | 286.85 | 272.60 | 231961 | 0.16% |
| 26 May 2022 | 275.55 | 269.15 | 281.00 | 264.10 | 161033 | 0.77% |
| 25 May 2022 | 273.45 | 279.40 | 281.05 | 271.00 | 249823 | -1.95% |
| 24 May 2022 | 278.90 | 279.65 | 282.50 | 275.10 | 386287 | 0.40% |
| 23 May 2022 | 277.80 | 279.00 | 284.30 | 276.05 | 191712 | 1.76% |
| 20 May 2022 | 273.00 | 277.45 | 277.45 | 270.00 | 36537 | 0.68% |
| 19 May 2022 | 271.15 | 266.10 | 273.70 | 264.00 | 46159 | -0.73% |
| 18 May 2022 | 273.15 | 264.00 | 277.45 | 264.00 | 68805 | 3.19% |
| 17 May 2022 | 264.70 | 260.00 | 269.90 | 260.00 | 61905 | 2.00% |
| 16 May 2022 | 259.50 | 264.90 | 264.90 | 254.30 | 50600 | -0.59% |
| 13 May 2022 | 261.05 | 260.25 | 266.85 | 256.70 | 65796 | 0.54% |
| 12 May 2022 | 259.65 | 256.15 | 262.35 | 254.20 | 140502 | 0.08% |
| 11 May 2022 | 259.45 | 273.00 | 273.00 | 256.00 | 173452 | -4.86% |
| 10 May 2022 | 272.70 | 276.00 | 283.00 | 267.00 | 144180 | -1.36% |
| 09 May 2022 | 276.45 | 278.30 | 279.00 | 270.00 | 80687 | 0.42% |
| 06 May 2022 | 275.30 | 275.00 | 279.00 | 265.10 | 123271 | -1.78% |
| 05 May 2022 | 280.30 | 284.85 | 285.90 | 276.20 | 91912 | -0.21% |
| 04 May 2022 | 280.90 | 291.90 | 292.05 | 280.20 | 120821 | -2.89% |
| 02 May 2022 | 289.25 | 280.00 | 291.00 | 276.65 | 73542 | 2.63% |
| 29 Apr 2022 | 281.85 | 289.00 | 292.85 | 280.10 | 139538 | -2.03% |
| 28 Apr 2022 | 287.70 | 292.85 | 294.70 | 286.00 | 130832 | -1.71% |
| 27 Apr 2022 | 292.70 | 299.95 | 299.95 | 291.50 | 131334 | -2.35% |
| 26 Apr 2022 | 299.75 | 293.00 | 304.90 | 292.10 | 315372 | 2.90% |
| 25 Apr 2022 | 291.30 | 288.00 | 295.95 | 288.00 | 127200 | 0.38% |
| 22 Apr 2022 | 290.20 | 290.25 | 294.55 | 287.05 | 37591 | -0.75% |
| 21 Apr 2022 | 292.40 | 296.00 | 296.05 | 291.35 | 67045 | 0.02% |
| 20 Apr 2022 | 292.35 | 293.55 | 295.00 | 288.80 | 127871 | 1.32% |
| 19 Apr 2022 | 288.55 | 294.50 | 296.90 | 281.20 | 103203 | -1.59% |
| 18 Apr 2022 | 293.20 | 303.95 | 304.90 | 290.10 | 132579 | -2.40% |
| 13 Apr 2022 | 300.40 | 290.00 | 308.80 | 287.00 | 1017299 | 3.64% |
| 12 Apr 2022 | 289.85 | 294.00 | 296.50 | 286.35 | 167145 | -1.41% |
| 11 Apr 2022 | 294.00 | 292.70 | 297.00 | 288.50 | 250231 | 1.33% |
| 08 Apr 2022 | 290.15 | 296.00 | 296.00 | 287.65 | 263295 | -0.67% |
| 07 Apr 2022 | 292.10 | 285.95 | 296.50 | 282.35 | 227324 | 2.15% |
| 06 Apr 2022 | 285.95 | 281.30 | 288.00 | 279.10 | 178807 | 2.90% |
| 05 Apr 2022 | 277.90 | 279.90 | 287.00 | 276.00 | 378251 | -0.14% |
| 04 Apr 2022 | 278.30 | 285.00 | 287.00 | 276.80 | 315824 | 1.05% |
| 01 Apr 2022 | 275.40 | 268.00 | 292.70 | 268.00 | 768345 | 2.04% |
| 31 Mar 2022 | 269.90 | 271.80 | 275.50 | 268.50 | 128303 | -0.70% |
| 30 Mar 2022 | 271.80 | 274.80 | 278.45 | 269.90 | 108649 | 0.39% |
| 29 Mar 2022 | 270.75 | 268.00 | 275.60 | 266.55 | 163108 | 1.14% |
| 28 Mar 2022 | 267.70 | 269.50 | 273.80 | 263.40 | 105431 | -1.40% |
| 25 Mar 2022 | 271.50 | 277.00 | 279.65 | 269.05 | 79046 | -0.64% |
| 24 Mar 2022 | 273.25 | 277.95 | 282.10 | 271.25 | 285810 | 0.07% |
| 23 Mar 2022 | 273.05 | 265.70 | 275.50 | 265.15 | 130237 | 2.77% |
| 22 Mar 2022 | 265.70 | 269.60 | 269.60 | 264.25 | 121482 | -0.78% |
| 21 Mar 2022 | 267.80 | 256.35 | 268.95 | 254.95 | 290276 | 5.16% |
| 17 Mar 2022 | 254.65 | 257.60 | 259.45 | 252.00 | 102885 | -0.24% |
| 16 Mar 2022 | 255.25 | 270.40 | 273.25 | 252.10 | 296123 | -4.90% |
| 15 Mar 2022 | 268.40 | 267.05 | 275.85 | 262.65 | 195017 | -1.07% |
| 14 Mar 2022 | 271.30 | 263.00 | 285.65 | 260.15 | 967322 | 4.49% |
| 11 Mar 2022 | 259.65 | 247.35 | 261.90 | 246.60 | 329862 | 4.61% |
| 10 Mar 2022 | 248.20 | 249.90 | 254.60 | 246.05 | 73123 | -0.34% |
| 09 Mar 2022 | 249.05 | 251.00 | 255.65 | 244.15 | 131385 | 0.00% |
| 08 Mar 2022 | 249.05 | 240.05 | 249.80 | 236.80 | 161943 | 1.49% |
| 07 Mar 2022 | 245.40 | 247.00 | 249.85 | 234.50 | 177870 | -0.30% |
| 04 Mar 2022 | 246.15 | 237.10 | 258.90 | 237.10 | 912994 | 3.55% |
| 03 Mar 2022 | 237.70 | 226.90 | 244.80 | 225.05 | 98024 | 5.55% |
| 02 Mar 2022 | 225.20 | 230.95 | 231.95 | 224.30 | 61069 | -1.31% |
| 28 Feb 2022 | 228.20 | 231.60 | 231.80 | 223.45 | 66115 | -1.32% |
| 25 Feb 2022 | 231.25 | 228.95 | 244.15 | 214.90 | 126521 | 1.69% |
| 24 Feb 2022 | 227.40 | 230.00 | 236.20 | 218.55 | 128558 | -3.79% |
| 23 Feb 2022 | 236.35 | 234.40 | 239.40 | 233.95 | 44277 | 0.83% |
| 22 Feb 2022 | 234.40 | 222.60 | 237.45 | 220.65 | 98106 | 2.09% |
| 21 Feb 2022 | 229.60 | 233.10 | 239.90 | 224.15 | 75154 | -2.28% |
| 18 Feb 2022 | 234.95 | 233.00 | 236.80 | 222.70 | 98868 | 0.84% |
| 17 Feb 2022 | 233.00 | 233.90 | 237.60 | 231.95 | 57000 | -0.02% |
| 16 Feb 2022 | 233.05 | 238.00 | 241.60 | 232.05 | 56553 | -0.04% |
| 15 Feb 2022 | 233.15 | 242.00 | 244.20 | 228.00 | 149086 | -1.89% |
| 14 Feb 2022 | 237.65 | 238.00 | 242.45 | 221.00 | 166770 | -2.00% |
| 11 Feb 2022 | 242.50 | 242.60 | 248.95 | 237.60 | 169438 | -2.88% |
| 10 Feb 2022 | 249.70 | 253.95 | 254.00 | 249.15 | 227057 | -1.01% |
| 09 Feb 2022 | 252.25 | 248.70 | 255.90 | 246.00 | 207067 | 2.54% |
| 08 Feb 2022 | 246.00 | 251.00 | 254.65 | 245.00 | 109046 | -2.98% |
| 07 Feb 2022 | 253.55 | 253.80 | 255.00 | 250.65 | 79442 | 1.40% |
| 04 Feb 2022 | 250.05 | 248.00 | 257.50 | 247.80 | 172258 | 0.28% |
| 03 Feb 2022 | 249.35 | 245.40 | 253.45 | 245.40 | 116670 | 0.34% |
| 02 Feb 2022 | 248.50 | 249.00 | 253.70 | 247.00 | 118510 | 0.24% |
| 01 Feb 2022 | 247.90 | 250.50 | 254.90 | 244.90 | 72275 | -0.04% |
| 31 Jan 2022 | 248.00 | 246.00 | 253.25 | 244.30 | 84973 | 1.66% |
| 28 Jan 2022 | 243.95 | 240.00 | 246.00 | 238.95 | 148164 | 1.77% |
| 27 Jan 2022 | 239.70 | 242.00 | 243.00 | 237.15 | 121163 | 0.17% |
| 25 Jan 2022 | 239.30 | 240.00 | 244.50 | 234.45 | 100427 | 0.10% |
| 24 Jan 2022 | 239.05 | 251.50 | 251.50 | 237.00 | 341995 | -3.43% |
| 21 Jan 2022 | 247.55 | 251.40 | 252.45 | 243.60 | 79788 | -1.53% |
| 20 Jan 2022 | 251.40 | 255.00 | 255.00 | 247.50 | 107253 | -0.61% |
| 19 Jan 2022 | 252.95 | 254.00 | 254.00 | 245.15 | 113136 | 0.68% |
| 18 Jan 2022 | 251.25 | 257.00 | 257.90 | 249.50 | 254419 | -0.79% |
| 17 Jan 2022 | 253.25 | 249.95 | 254.90 | 247.75 | 189055 | 2.22% |
| 14 Jan 2022 | 247.75 | 250.00 | 250.90 | 246.05 | 113805 | 0.20% |
| 13 Jan 2022 | 247.25 | 245.90 | 252.00 | 240.70 | 196696 | 2.02% |
| 12 Jan 2022 | 242.35 | 241.45 | 245.75 | 240.80 | 109110 | -0.62% |
| 11 Jan 2022 | 243.85 | 241.40 | 245.90 | 238.75 | 125914 | 0.89% |
| 10 Jan 2022 | 241.70 | 247.95 | 247.95 | 239.20 | 175962 | 2.03% |
| 07 Jan 2022 | 236.90 | 242.75 | 242.90 | 235.55 | 91581 | -0.90% |
| 06 Jan 2022 | 239.05 | 238.00 | 242.40 | 237.35 | 80008 | -0.73% |
| 05 Jan 2022 | 240.80 | 245.00 | 245.50 | 238.00 | 164317 | -1.23% |
| 04 Jan 2022 | 243.80 | 247.75 | 250.00 | 242.45 | 137006 | -0.51% |
| 03 Jan 2022 | 245.05 | 246.85 | 260.00 | 237.55 | 385665 | 2.51% |
| 31 Dec 2021 | 239.05 | 242.75 | 242.75 | 232.05 | 112747 | 0.10% |
| 30 Dec 2021 | 238.80 | 235.00 | 240.90 | 234.70 | 82215 | 2.27% |
| 29 Dec 2021 | 233.50 | 232.40 | 236.20 | 229.00 | 90357 | 1.32% |
| 28 Dec 2021 | 230.45 | 228.55 | 233.30 | 226.50 | 93144 | 1.77% |
| 27 Dec 2021 | 226.45 | 231.50 | 232.00 | 225.55 | 84632 | -0.92% |
| 24 Dec 2021 | 228.55 | 234.55 | 234.55 | 226.10 | 65350 | -1.89% |
| 23 Dec 2021 | 232.95 | 234.70 | 235.05 | 229.50 | 85598 | 0.67% |
| 22 Dec 2021 | 231.40 | 235.50 | 235.50 | 230.35 | 60020 | 0.15% |
| 21 Dec 2021 | 231.05 | 241.00 | 241.45 | 228.80 | 130912 | -1.28% |
| 20 Dec 2021 | 234.05 | 244.80 | 244.80 | 222.30 | 222481 | -3.21% |
| 17 Dec 2021 | 241.80 | 254.85 | 254.85 | 240.10 | 98344 | -3.88% |
| 16 Dec 2021 | 251.55 | 253.10 | 257.35 | 250.20 | 48955 | -0.87% |
| 15 Dec 2021 | 253.75 | 258.85 | 259.20 | 253.00 | 108789 | -1.42% |
| 14 Dec 2021 | 257.40 | 258.90 | 260.30 | 254.50 | 82867 | -0.79% |
| 13 Dec 2021 | 259.45 | 258.45 | 263.85 | 254.10 | 207946 | 2.59% |
| 10 Dec 2021 | 252.90 | 255.00 | 256.70 | 252.00 | 72649 | -0.80% |
| 09 Dec 2021 | 254.95 | 260.00 | 263.95 | 251.30 | 185392 | -0.55% |
| 08 Dec 2021 | 256.35 | 255.00 | 260.00 | 254.60 | 238828 | 0.71% |
| 07 Dec 2021 | 254.55 | 252.00 | 255.90 | 251.00 | 168577 | 1.64% |
| 06 Dec 2021 | 250.45 | 255.70 | 258.00 | 249.15 | 176393 | 0.40% |
| 03 Dec 2021 | 249.45 | 250.45 | 254.20 | 246.20 | 104183 | 0.60% |
| 02 Dec 2021 | 247.95 | 252.50 | 253.00 | 245.60 | 104344 | -0.90% |
| 01 Dec 2021 | 250.20 | 251.05 | 254.80 | 246.55 | 108609 | -1.13% |
| 30 Nov 2021 | 253.05 | 256.45 | 258.00 | 250.20 | 212609 | 0.04% |
| 29 Nov 2021 | 252.95 | 254.00 | 254.90 | 241.05 | 279548 | 1.00% |
| 26 Nov 2021 | 250.45 | 246.50 | 260.00 | 246.50 | 325945 | -0.81% |
| 25 Nov 2021 | 252.50 | 254.00 | 259.90 | 250.15 | 254444 | 0.84% |
| 24 Nov 2021 | 250.40 | 256.50 | 259.20 | 249.00 | 102071 | -2.13% |
| 23 Nov 2021 | 255.85 | 252.75 | 257.30 | 248.70 | 142280 | 2.34% |
| 22 Nov 2021 | 250.00 | 255.95 | 264.70 | 244.70 | 304103 | -0.64% |
| 18 Nov 2021 | 251.60 | 257.95 | 258.55 | 243.85 | 164758 | -1.45% |
| 17 Nov 2021 | 255.30 | 254.00 | 266.75 | 253.10 | 266295 | 0.67% |
| 16 Nov 2021 | 253.60 | 258.95 | 266.00 | 252.25 | 188533 | -1.76% |
| 15 Nov 2021 | 258.15 | 266.95 | 266.95 | 252.00 | 272986 | -0.23% |
| 12 Nov 2021 | 258.75 | 278.00 | 281.90 | 256.00 | 458947 | -2.14% |
| 11 Nov 2021 | 264.40 | 260.25 | 272.10 | 253.50 | 270599 | -0.25% |
| 10 Nov 2021 | 265.05 | 262.00 | 269.90 | 260.00 | 248244 | 1.22% |
| 09 Nov 2021 | 261.85 | 270.00 | 273.40 | 260.00 | 190209 | -2.26% |
| 08 Nov 2021 | 267.90 | 245.85 | 282.40 | 239.65 | 543501 | 10.98% |
| 04 Nov 2021 | 241.40 | 234.20 | 243.90 | 233.20 | 28124 | 3.74% |
| 03 Nov 2021 | 232.70 | 238.20 | 240.00 | 232.20 | 69944 | -2.19% |
| 02 Nov 2021 | 237.90 | 244.45 | 244.45 | 235.55 | 119490 | -0.85% |
| 01 Nov 2021 | 239.95 | 225.45 | 243.90 | 225.45 | 131599 | 6.36% |
| 29 Oct 2021 | 225.60 | 227.50 | 233.95 | 222.25 | 107457 | -0.40% |
| 28 Oct 2021 | 226.50 | 228.20 | 233.90 | 225.05 | 72676 | -1.20% |
| 27 Oct 2021 | 229.25 | 230.00 | 236.90 | 226.40 | 127179 | 0.33% |
| 26 Oct 2021 | 228.50 | 225.15 | 231.00 | 225.15 | 60637 | -0.20% |
| 25 Oct 2021 | 228.95 | 238.50 | 238.50 | 224.00 | 78027 | -1.06% |
| 22 Oct 2021 | 231.40 | 242.50 | 242.50 | 229.00 | 106978 | -2.75% |
| 21 Oct 2021 | 237.95 | 238.60 | 243.00 | 235.50 | 95164 | -0.98% |
| 20 Oct 2021 | 240.30 | 243.80 | 245.25 | 236.75 | 77386 | -0.52% |
| 19 Oct 2021 | 241.55 | 257.45 | 257.45 | 239.55 | 140528 | -5.13% |
| 18 Oct 2021 | 254.60 | 258.10 | 258.10 | 251.40 | 151110 | -0.53% |
| 14 Oct 2021 | 255.95 | 255.00 | 259.10 | 254.00 | 132492 | 0.39% |
| 13 Oct 2021 | 254.95 | 254.50 | 259.45 | 251.50 | 435743 | 4.70% |
| 12 Oct 2021 | 243.50 | 247.00 | 248.00 | 240.35 | 73502 | -0.39% |
| 11 Oct 2021 | 244.45 | 243.90 | 248.10 | 243.00 | 74513 | 0.23% |
| 08 Oct 2021 | 243.90 | 244.60 | 247.75 | 241.20 | 69124 | -0.59% |
| 07 Oct 2021 | 245.35 | 243.50 | 247.45 | 243.25 | 59644 | 1.03% |
| 06 Oct 2021 | 242.85 | 248.95 | 248.95 | 239.10 | 111331 | -1.98% |
| 05 Oct 2021 | 247.75 | 252.70 | 253.75 | 244.60 | 115583 | -1.26% |
| 04 Oct 2021 | 250.90 | 249.45 | 253.90 | 244.55 | 170699 | 2.24% |
| 01 Oct 2021 | 245.40 | 245.90 | 247.75 | 240.30 | 88712 | -0.81% |
| 30 Sep 2021 | 247.40 | 238.00 | 249.85 | 237.05 | 405602 | 3.86% |
| 29 Sep 2021 | 238.20 | 242.00 | 244.40 | 237.05 | 109539 | -1.57% |
| 28 Sep 2021 | 242.00 | 244.75 | 248.00 | 240.00 | 62414 | -1.12% |
| 27 Sep 2021 | 244.75 | 245.55 | 249.90 | 241.05 | 88146 | -1.57% |
| 24 Sep 2021 | 248.65 | 253.00 | 254.90 | 247.00 | 157220 | -0.22% |
| 23 Sep 2021 | 249.20 | 244.25 | 250.90 | 244.25 | 147050 | 2.17% |
| 22 Sep 2021 | 243.90 | 244.95 | 252.00 | 242.30 | 355482 | 0.16% |
| 21 Sep 2021 | 243.50 | 250.00 | 255.85 | 242.20 | 209426 | -3.83% |
| 20 Sep 2021 | 253.20 | 249.20 | 258.00 | 248.05 | 422560 | -0.12% |
| 17 Sep 2021 | 253.50 | 254.95 | 255.00 | 247.05 | 733256 | 5.23% |
| 16 Sep 2021 | 240.90 | 244.90 | 247.60 | 239.60 | 168845 | 0.15% |
| 15 Sep 2021 | 240.55 | 240.80 | 243.40 | 238.55 | 155379 | 0.84% |
| 14 Sep 2021 | 238.55 | 240.10 | 243.70 | 236.90 | 116375 | -1.04% |
| 13 Sep 2021 | 241.05 | 242.70 | 246.00 | 240.00 | 91243 | -0.27% |
| 09 Sep 2021 | 241.70 | 242.80 | 250.00 | 239.10 | 364510 | 0.92% |
| 08 Sep 2021 | 239.50 | 243.50 | 243.50 | 237.00 | 67002 | -0.29% |
| 07 Sep 2021 | 240.20 | 242.50 | 244.40 | 235.10 | 122728 | -0.91% |
| 06 Sep 2021 | 242.40 | 244.40 | 252.90 | 241.05 | 850949 | 2.36% |
| 03 Sep 2021 | 236.80 | 236.40 | 240.00 | 233.20 | 132330 | 0.94% |
| 02 Sep 2021 | 234.60 | 236.80 | 240.10 | 233.25 | 133542 | 0.58% |
| 01 Sep 2021 | 233.25 | 241.00 | 242.90 | 230.70 | 152079 | -2.61% |
| 31 Aug 2021 | 239.50 | 235.00 | 244.65 | 229.80 | 622110 | 3.97% |
| 30 Aug 2021 | 230.35 | 232.45 | 234.70 | 226.20 | 254075 | 0.09% |
| 27 Aug 2021 | 230.15 | 220.00 | 230.90 | 220.00 | 319450 | 3.93% |
| 26 Aug 2021 | 221.45 | 225.95 | 226.00 | 220.55 | 72805 | -0.40% |
| 25 Aug 2021 | 222.35 | 223.15 | 225.70 | 220.00 | 123187 | 0.32% |
| 24 Aug 2021 | 221.65 | 219.15 | 225.30 | 219.05 | 116116 | 1.44% |
| 23 Aug 2021 | 218.50 | 229.00 | 229.00 | 212.50 | 146238 | -1.71% |
| 20 Aug 2021 | 222.30 | 231.70 | 233.65 | 220.10 | 237041 | -5.16% |
| 18 Aug 2021 | 234.40 | 230.50 | 237.60 | 224.15 | 294836 | 2.29% |
| 17 Aug 2021 | 229.15 | 234.40 | 248.70 | 227.10 | 498760 | -1.16% |
| 16 Aug 2021 | 231.85 | 243.45 | 243.80 | 229.10 | 437286 | -4.76% |
| 13 Aug 2021 | 243.45 | 259.80 | 262.65 | 242.00 | 436834 | -3.93% |
| 12 Aug 2021 | 253.40 | 248.30 | 258.00 | 248.30 | 376240 | 3.20% |
| 11 Aug 2021 | 245.55 | 254.50 | 256.75 | 242.00 | 190030 | -2.93% |
| 10 Aug 2021 | 252.95 | 257.90 | 258.00 | 247.05 | 219957 | -1.50% |
| 09 Aug 2021 | 256.80 | 249.90 | 264.75 | 249.10 | 383866 | 3.28% |
| 06 Aug 2021 | 248.65 | 246.80 | 252.25 | 244.25 | 246737 | 1.80% |
| 05 Aug 2021 | 244.25 | 249.50 | 253.70 | 240.10 | 340657 | -2.42% |
| 04 Aug 2021 | 250.30 | 254.30 | 258.75 | 246.60 | 154529 | -1.75% |
| 03 Aug 2021 | 254.75 | 256.85 | 261.00 | 250.15 | 217142 | -1.16% |
| 02 Aug 2021 | 257.75 | 257.00 | 262.90 | 251.75 | 1016756 | 3.02% |
| 30 Jul 2021 | 250.20 | 246.50 | 255.55 | 241.60 | 643895 | 2.23% |
| 29 Jul 2021 | 244.75 | 235.00 | 251.80 | 235.00 | 1070329 | 6.23% |
| 28 Jul 2021 | 230.40 | 222.65 | 233.00 | 217.45 | 895287 | 4.80% |
| 27 Jul 2021 | 219.85 | 227.30 | 227.70 | 219.00 | 131068 | -2.20% |
| 26 Jul 2021 | 224.80 | 226.60 | 227.85 | 221.50 | 118827 | 0.97% |
| 23 Jul 2021 | 222.65 | 223.00 | 229.35 | 221.15 | 165615 | -0.78% |
| 22 Jul 2021 | 224.40 | 224.65 | 231.95 | 224.00 | 196362 | 1.08% |
| 20 Jul 2021 | 222.00 | 229.95 | 232.20 | 220.10 | 249444 | -3.44% |
| 19 Jul 2021 | 229.90 | 239.05 | 241.00 | 225.85 | 301312 | -3.85% |
| 16 Jul 2021 | 239.10 | 242.75 | 246.90 | 237.85 | 188831 | 0.15% |
| 15 Jul 2021 | 238.75 | 245.05 | 246.25 | 237.10 | 160240 | -1.81% |
| 14 Jul 2021 | 243.15 | 239.50 | 246.35 | 239.05 | 259310 | 1.78% |
| 13 Jul 2021 | 238.90 | 243.25 | 250.80 | 237.05 | 371408 | -0.83% |
| 12 Jul 2021 | 240.90 | 241.80 | 247.40 | 238.50 | 394521 | 0.58% |
| 09 Jul 2021 | 239.50 | 226.75 | 249.00 | 223.45 | 1106690 | 6.94% |
| 08 Jul 2021 | 223.95 | 229.90 | 229.90 | 220.85 | 155241 | -1.82% |
| 07 Jul 2021 | 228.10 | 226.75 | 234.90 | 221.65 | 293009 | 0.62% |
| 06 Jul 2021 | 226.70 | 227.00 | 232.00 | 223.00 | 116249 | 0.31% |
| 05 Jul 2021 | 226.00 | 221.00 | 233.30 | 217.80 | 248992 | 2.01% |
| 02 Jul 2021 | 221.55 | 219.35 | 229.10 | 216.30 | 278034 | 1.84% |
| 01 Jul 2021 | 217.55 | 226.50 | 226.50 | 212.40 | 349783 | -2.88% |
| 30 Jun 2021 | 224.00 | 222.95 | 236.80 | 222.30 | 313485 | 1.08% |
| 29 Jun 2021 | 221.60 | 225.10 | 226.30 | 220.00 | 155815 | -2.23% |
| 28 Jun 2021 | 226.65 | 221.45 | 240.00 | 221.20 | 634564 | 3.26% |
| 25 Jun 2021 | 219.50 | 205.10 | 234.30 | 204.30 | 1102600 | 6.32% |
| 24 Jun 2021 | 206.45 | 206.00 | 208.65 | 203.10 | 61679 | 0.63% |
| 23 Jun 2021 | 205.15 | 203.85 | 212.00 | 201.10 | 159092 | 1.89% |
| 22 Jun 2021 | 201.35 | 198.00 | 204.50 | 197.00 | 170335 | 3.39% |
| 21 Jun 2021 | 194.75 | 192.60 | 199.00 | 188.00 | 85256 | 1.12% |
| 18 Jun 2021 | 192.60 | 200.00 | 200.00 | 191.00 | 284802 | -4.72% |
| 17 Jun 2021 | 202.15 | 206.00 | 216.00 | 200.00 | 197931 | -3.07% |
| 16 Jun 2021 | 208.55 | 216.75 | 216.75 | 201.25 | 186101 | -3.36% |
| 15 Jun 2021 | 215.80 | 211.95 | 219.90 | 207.05 | 416152 | 2.71% |
| 14 Jun 2021 | 210.10 | 205.00 | 218.60 | 193.70 | 632950 | 6.30% |
| 11 Jun 2021 | 197.65 | 189.70 | 202.70 | 185.50 | 227781 | 5.84% |
| 10 Jun 2021 | 186.75 | 186.40 | 189.80 | 184.10 | 59766 | 1.27% |
| 09 Jun 2021 | 184.40 | 187.65 | 187.65 | 181.15 | 258334 | -0.49% |
| 08 Jun 2021 | 185.30 | 188.95 | 189.00 | 184.00 | 27858 | 0.11% |
| 07 Jun 2021 | 185.10 | 187.00 | 189.50 | 183.15 | 95706 | -0.56% |
| 04 Jun 2021 | 186.15 | 180.60 | 187.45 | 180.60 | 41164 | 2.20% |
| 03 Jun 2021 | 182.15 | 185.90 | 186.70 | 181.15 | 80457 | -0.79% |
| 02 Jun 2021 | 183.60 | 181.05 | 188.70 | 181.05 | 48277 | 1.02% |
| 01 Jun 2021 | 181.75 | 187.00 | 187.00 | 181.25 | 44587 | -0.57% |
| 31 May 2021 | 182.80 | 192.00 | 192.60 | 181.45 | 50914 | -2.32% |
| 28 May 2021 | 187.15 | 189.00 | 195.95 | 186.10 | 109618 | -0.93% |
| 27 May 2021 | 188.90 | 195.00 | 196.45 | 186.45 | 65072 | -2.45% |
| 26 May 2021 | 193.65 | 196.00 | 197.00 | 192.65 | 30530 | -0.36% |
| 25 May 2021 | 194.35 | 196.10 | 198.90 | 193.00 | 80674 | 0.62% |
| 24 May 2021 | 193.15 | 190.00 | 198.00 | 187.00 | 134891 | 2.39% |
| 21 May 2021 | 188.65 | 187.70 | 191.85 | 187.45 | 29044 | 0.35% |
| 20 May 2021 | 188.00 | 191.00 | 192.00 | 185.05 | 20459 | -0.92% |
| 19 May 2021 | 189.75 | 191.00 | 192.40 | 189.00 | 61564 | 0.13% |
| 18 May 2021 | 189.50 | 191.60 | 195.25 | 186.90 | 75783 | -1.15% |
| 17 May 2021 | 191.70 | 187.00 | 195.50 | 187.00 | 69101 | 2.16% |
| 14 May 2021 | 187.65 | 193.90 | 193.95 | 184.00 | 79829 | -2.37% |
| 12 May 2021 | 192.20 | 193.85 | 198.70 | 190.05 | 156466 | 1.26% |
| 11 May 2021 | 189.80 | 191.65 | 194.95 | 188.55 | 76318 | -0.97% |
| 10 May 2021 | 191.65 | 194.70 | 194.70 | 190.00 | 95852 | 0.03% |
| 07 May 2021 | 191.60 | 191.60 | 195.00 | 190.05 | 58179 | 1.08% |
| 06 May 2021 | 189.55 | 192.40 | 196.00 | 188.00 | 145729 | -1.17% |
| 05 May 2021 | 191.80 | 188.00 | 204.55 | 184.40 | 482851 | 1.64% |
| 04 May 2021 | 188.70 | 196.00 | 199.95 | 188.00 | 120716 | -2.73% |
| 03 May 2021 | 194.00 | 182.00 | 197.70 | 180.90 | 264482 | 9.23% |
| 30 Apr 2021 | 177.60 | 173.00 | 181.60 | 172.50 | 55550 | 0.94% |
| 29 Apr 2021 | 175.95 | 178.25 | 181.10 | 175.10 | 34240 | -1.37% |
| 28 Apr 2021 | 178.40 | 182.05 | 184.45 | 175.80 | 58371 | 0.85% |
| 27 Apr 2021 | 176.90 | 186.00 | 186.00 | 174.50 | 122701 | -3.86% |
| 26 Apr 2021 | 184.00 | 190.00 | 190.05 | 183.00 | 62273 | -0.43% |
| 23 Apr 2021 | 184.80 | 184.95 | 195.00 | 182.70 | 289906 | 1.15% |
| 22 Apr 2021 | 182.70 | 170.00 | 185.00 | 170.00 | 158984 | 7.79% |
| 20 Apr 2021 | 169.50 | 171.40 | 171.40 | 165.60 | 40805 | 2.02% |
| 19 Apr 2021 | 166.15 | 165.90 | 168.65 | 161.30 | 41985 | -0.09% |
| 16 Apr 2021 | 166.30 | 170.00 | 171.70 | 165.15 | 41939 | -0.03% |
| 15 Apr 2021 | 166.35 | 171.00 | 171.00 | 164.25 | 49552 | -3.40% |
| 13 Apr 2021 | 172.20 | 174.95 | 174.95 | 168.35 | 42833 | 2.26% |
| 12 Apr 2021 | 168.40 | 177.95 | 177.95 | 166.10 | 103826 | -6.76% |
| 09 Apr 2021 | 180.60 | 178.25 | 185.80 | 176.50 | 78463 | 0.87% |
| 08 Apr 2021 | 179.05 | 179.90 | 183.00 | 175.85 | 66415 | 0.14% |
| 07 Apr 2021 | 178.80 | 185.15 | 188.25 | 178.00 | 60905 | -3.01% |
| 06 Apr 2021 | 184.35 | 188.70 | 192.90 | 183.00 | 84500 | -1.36% |
| 05 Apr 2021 | 186.90 | 188.10 | 193.40 | 182.00 | 143348 | -0.08% |
| 01 Apr 2021 | 187.05 | 192.40 | 193.80 | 184.05 | 215841 | -1.81% |
| 31 Mar 2021 | 190.50 | 182.00 | 193.70 | 181.00 | 303263 | 5.34% |
| 30 Mar 2021 | 180.85 | 189.50 | 189.50 | 176.95 | 151308 | -2.38% |
| 26 Mar 2021 | 185.25 | 178.00 | 192.65 | 178.00 | 6240212 | 7.24% |
| 25 Mar 2021 | 172.75 | 174.95 | 174.95 | 167.50 | 65176 | -0.17% |
| 24 Mar 2021 | 173.05 | 176.75 | 176.85 | 170.60 | 46752 | -1.56% |
| 23 Mar 2021 | 175.80 | 178.00 | 178.00 | 174.75 | 85577 | 0.26% |
| 22 Mar 2021 | 175.35 | 177.90 | 177.90 | 174.00 | 54832 | 0.20% |
| 19 Mar 2021 | 175.00 | 173.05 | 178.35 | 171.50 | 108925 | 0.81% |
| 18 Mar 2021 | 173.60 | 175.90 | 178.85 | 172.55 | 119020 | 0.29% |
| 17 Mar 2021 | 173.10 | 179.45 | 182.70 | 172.50 | 242133 | -2.59% |
| 16 Mar 2021 | 177.70 | 175.00 | 182.40 | 173.00 | 608984 | 3.16% |
| 15 Mar 2021 | 172.25 | 181.00 | 181.00 | 169.50 | 133727 | -3.23% |
| 12 Mar 2021 | 178.00 | 180.00 | 181.70 | 175.55 | 326289 | 0.06% |
| 10 Mar 2021 | 177.90 | 175.00 | 179.80 | 170.70 | 619842 | 2.95% |
| 09 Mar 2021 | 172.80 | 178.70 | 179.50 | 172.00 | 75325 | -3.14% |
| 08 Mar 2021 | 178.40 | 170.80 | 181.00 | 169.70 | 270355 | 5.13% |
| 05 Mar 2021 | 169.70 | 171.80 | 171.80 | 167.25 | 44090 | 0.30% |
| 04 Mar 2021 | 169.20 | 171.90 | 171.90 | 167.10 | 33963 | 0.03% |
| 03 Mar 2021 | 169.15 | 169.85 | 170.70 | 166.00 | 70721 | -0.24% |
| 02 Mar 2021 | 169.55 | 168.00 | 170.50 | 166.75 | 50799 | 0.95% |
| 01 Mar 2021 | 167.95 | 170.00 | 171.00 | 166.00 | 102585 | -0.50% |
| 26 Feb 2021 | 168.80 | 168.90 | 172.70 | 167.60 | 65529 | -0.79% |
| 25 Feb 2021 | 170.15 | 172.55 | 172.85 | 170.10 | 72024 | -0.32% |
| 24 Feb 2021 | 170.70 | 169.05 | 172.10 | 168.55 | 47338 | 0.80% |
| 23 Feb 2021 | 169.35 | 168.25 | 172.75 | 168.25 | 97242 | 0.18% |
| 22 Feb 2021 | 169.05 | 167.50 | 172.55 | 167.20 | 127622 | 0.57% |
| 19 Feb 2021 | 168.10 | 166.00 | 169.50 | 166.00 | 231540 | 0.21% |
| 18 Feb 2021 | 167.75 | 166.35 | 170.00 | 165.05 | 296299 | 0.87% |
| 17 Feb 2021 | 166.30 | 160.00 | 167.40 | 158.05 | 425721 | 4.62% |
| 16 Feb 2021 | 158.95 | 153.50 | 160.20 | 151.40 | 471043 | 4.61% |
| 15 Feb 2021 | 151.95 | 153.50 | 153.50 | 150.95 | 148943 | 1.03% |
| 12 Feb 2021 | 150.40 | 151.00 | 154.40 | 149.05 | 243367 | -0.86% |
| 11 Feb 2021 | 151.70 | 152.85 | 155.80 | 150.80 | 52797 | -0.95% |
| 10 Feb 2021 | 153.15 | 154.90 | 154.90 | 152.00 | 57567 | -0.16% |
| 09 Feb 2021 | 153.40 | 157.00 | 157.75 | 149.30 | 114334 | -1.45% |
| 08 Feb 2021 | 155.65 | 156.70 | 159.90 | 154.70 | 121292 | -0.67% |
| 05 Feb 2021 | 156.70 | 156.80 | 157.80 | 154.05 | 42969 | 0.61% |
| 04 Feb 2021 | 155.75 | 150.30 | 156.50 | 150.30 | 47965 | 2.98% |
| 03 Feb 2021 | 151.25 | 152.00 | 153.10 | 150.15 | 56491 | 0.20% |
| 02 Feb 2021 | 150.95 | 155.95 | 156.85 | 150.50 | 98440 | -1.15% |
| 01 Feb 2021 | 152.70 | 157.80 | 157.80 | 151.95 | 90802 | 0.36% |
| 29 Jan 2021 | 152.15 | 156.95 | 156.95 | 151.30 | 73412 | -1.27% |
| 28 Jan 2021 | 154.10 | 161.50 | 161.50 | 153.20 | 107752 | -4.58% |
| 27 Jan 2021 | 161.50 | 159.05 | 163.45 | 158.05 | 145446 | 1.60% |
| 25 Jan 2021 | 158.95 | 154.00 | 160.90 | 152.55 | 74060 | 2.32% |
| 22 Jan 2021 | 155.35 | 159.75 | 161.00 | 153.70 | 63700 | -2.82% |
| 21 Jan 2021 | 159.85 | 157.30 | 160.90 | 155.25 | 106623 | 2.27% |
| 20 Jan 2021 | 156.30 | 160.90 | 160.90 | 155.20 | 39380 | 0.03% |
| 19 Jan 2021 | 156.25 | 155.80 | 159.90 | 155.75 | 61936 | 0.32% |
| 18 Jan 2021 | 155.75 | 160.60 | 160.60 | 153.05 | 62552 | -2.50% |
| 15 Jan 2021 | 159.75 | 161.50 | 162.60 | 157.60 | 52312 | -1.08% |
| 14 Jan 2021 | 161.50 | 155.90 | 162.00 | 154.30 | 80719 | 4.06% |
| 13 Jan 2021 | 155.20 | 156.60 | 157.95 | 154.25 | 50623 | -0.58% |
| 12 Jan 2021 | 156.10 | 157.75 | 158.85 | 155.00 | 101010 | -1.79% |
| 11 Jan 2021 | 158.95 | 160.95 | 161.70 | 157.65 | 43712 | 0.28% |
| 08 Jan 2021 | 158.50 | 162.00 | 164.65 | 158.00 | 95472 | -0.50% |
| 07 Jan 2021 | 159.30 | 161.00 | 162.50 | 158.50 | 80938 | -0.75% |
| 06 Jan 2021 | 160.50 | 164.60 | 164.60 | 160.00 | 60945 | -0.68% |
| 05 Jan 2021 | 161.60 | 164.95 | 165.95 | 160.55 | 85555 | -1.10% |
| 04 Jan 2021 | 163.40 | 164.50 | 167.00 | 162.90 | 82798 | -0.52% |
| 01 Jan 2021 | 164.25 | 163.90 | 166.90 | 162.20 | 32520 | 0.92% |
| 31 Dec 2020 | 162.75 | 163.65 | 165.90 | 161.65 | 85273 | 0.31% |
| 30 Dec 2020 | 162.25 | 165.00 | 165.90 | 160.50 | 116842 | -0.73% |
| 29 Dec 2020 | 163.45 | 166.00 | 169.05 | 161.00 | 81725 | -1.33% |
| 28 Dec 2020 | 165.65 | 167.30 | 169.40 | 164.10 | 79337 | 0.61% |
| 24 Dec 2020 | 164.65 | 166.85 | 170.40 | 162.15 | 76346 | -0.42% |
| 23 Dec 2020 | 165.35 | 162.00 | 167.25 | 162.00 | 53433 | 3.77% |
| 22 Dec 2020 | 159.35 | 157.75 | 162.60 | 150.00 | 80132 | 0.03% |
| 21 Dec 2020 | 159.30 | 166.95 | 167.90 | 149.35 | 108523 | -3.83% |
| 18 Dec 2020 | 165.65 | 171.00 | 171.00 | 162.85 | 137788 | -2.21% |
| 17 Dec 2020 | 169.40 | 174.80 | 176.00 | 168.50 | 135988 | -1.48% |
| 16 Dec 2020 | 171.95 | 169.65 | 174.00 | 166.40 | 129643 | 2.02% |
| 15 Dec 2020 | 168.55 | 170.90 | 175.70 | 167.80 | 316794 | -1.55% |
| 14 Dec 2020 | 171.20 | 161.80 | 185.70 | 159.20 | 1029851 | 7.61% |
| 11 Dec 2020 | 159.10 | 158.00 | 160.95 | 155.00 | 125378 | 0.47% |
| 10 Dec 2020 | 158.35 | 155.50 | 159.15 | 152.00 | 99943 | 2.03% |
| 09 Dec 2020 | 155.20 | 148.95 | 159.85 | 146.70 | 324304 | 6.01% |
| 08 Dec 2020 | 146.40 | 149.30 | 149.35 | 145.35 | 56921 | -2.01% |
