HUHTAMAKI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 206.46 | 209.34 | 210.08 | 206.02 | 56341 | -1.84% |
| 16 Dec 2025 | 210.34 | 209.76 | 211.87 | 209.60 | 31115 | -0.43% |
| 15 Dec 2025 | 211.24 | 213.25 | 213.25 | 208.80 | 103736 | -0.68% |
| 12 Dec 2025 | 212.69 | 215.45 | 216.22 | 211.50 | 133233 | -1.03% |
| 11 Dec 2025 | 214.91 | 210.86 | 218.00 | 208.29 | 186482 | 1.48% |
| 10 Dec 2025 | 211.78 | 211.15 | 214.40 | 210.55 | 45107 | -0.61% |
| 09 Dec 2025 | 213.07 | 209.02 | 215.20 | 203.00 | 142669 | 1.94% |
| 08 Dec 2025 | 209.02 | 215.50 | 215.50 | 208.15 | 60014 | -2.30% |
| 05 Dec 2025 | 213.93 | 213.73 | 217.55 | 209.91 | 108265 | 0.14% |
| 04 Dec 2025 | 213.63 | 216.61 | 216.61 | 213.11 | 45458 | -1.09% |
| 03 Dec 2025 | 215.98 | 218.40 | 218.44 | 211.45 | 157477 | -0.61% |
| 02 Dec 2025 | 217.30 | 217.45 | 218.52 | 215.00 | 102395 | -0.29% |
| 01 Dec 2025 | 217.93 | 221.36 | 225.01 | 217.35 | 131746 | -0.55% |
| 28 Nov 2025 | 219.14 | 223.88 | 223.88 | 217.00 | 88529 | -1.23% |
| 27 Nov 2025 | 221.87 | 224.57 | 226.00 | 221.10 | 68040 | -0.53% |
| 26 Nov 2025 | 223.06 | 219.65 | 225.00 | 218.60 | 165286 | 1.55% |
| 25 Nov 2025 | 219.65 | 218.64 | 221.76 | 218.03 | 108849 | 0.55% |
| 24 Nov 2025 | 218.45 | 224.30 | 224.70 | 217.25 | 126870 | -2.28% |
| 21 Nov 2025 | 223.54 | 224.10 | 226.74 | 222.60 | 62323 | -1.04% |
| 20 Nov 2025 | 225.89 | 231.41 | 232.14 | 223.80 | 209053 | -2.39% |
| 19 Nov 2025 | 231.41 | 230.50 | 236.81 | 229.12 | 235835 | 0.75% |
| 18 Nov 2025 | 229.68 | 232.00 | 235.70 | 228.66 | 189358 | -1.67% |
| 17 Nov 2025 | 233.58 | 237.15 | 240.00 | 231.66 | 201852 | -1.30% |
| 14 Nov 2025 | 236.65 | 240.50 | 242.00 | 236.06 | 82962 | -2.40% |
| 13 Nov 2025 | 242.46 | 241.52 | 244.55 | 240.38 | 159250 | 0.68% |
| 12 Nov 2025 | 240.83 | 240.36 | 244.79 | 238.73 | 121395 | 0.48% |
| 11 Nov 2025 | 239.67 | 239.20 | 242.09 | 236.61 | 110519 | -0.53% |
| 10 Nov 2025 | 240.94 | 236.71 | 242.55 | 236.03 | 162266 | 2.08% |
| 07 Nov 2025 | 236.03 | 239.07 | 240.00 | 234.00 | 169036 | -0.99% |
| 06 Nov 2025 | 238.39 | 247.30 | 247.84 | 237.01 | 173543 | -3.54% |
| 04 Nov 2025 | 247.13 | 247.28 | 248.80 | 244.00 | 197255 | 0.22% |
| 03 Nov 2025 | 246.58 | 245.50 | 252.50 | 245.42 | 253129 | 0.83% |
| 31 Oct 2025 | 244.54 | 249.00 | 250.73 | 243.53 | 124492 | -1.83% |
| 30 Oct 2025 | 249.11 | 254.80 | 254.80 | 247.59 | 235513 | -1.46% |
| 29 Oct 2025 | 252.79 | 257.35 | 259.00 | 251.00 | 338653 | -1.66% |
| 28 Oct 2025 | 257.07 | 260.10 | 260.83 | 255.80 | 265518 | -1.15% |
| 27 Oct 2025 | 260.05 | 266.85 | 267.28 | 257.30 | 402119 | -1.92% |
| 24 Oct 2025 | 265.14 | 269.40 | 270.58 | 263.10 | 344290 | -1.81% |
| 23 Oct 2025 | 270.03 | 269.89 | 272.65 | 265.38 | 486722 | 0.67% |
| 21 Oct 2025 | 268.22 | 264.90 | 271.00 | 260.56 | 202276 | 1.33% |
| 20 Oct 2025 | 264.71 | 270.10 | 271.80 | 261.97 | 639866 | -0.82% |
| 17 Oct 2025 | 266.90 | 255.91 | 269.95 | 251.10 | 2249818 | 3.99% |
| 16 Oct 2025 | 256.65 | 248.00 | 265.90 | 244.12 | 19265519 | 12.58% |
| 15 Oct 2025 | 227.97 | 232.00 | 232.20 | 225.95 | 115049 | -1.23% |
| 14 Oct 2025 | 230.82 | 235.40 | 235.73 | 229.05 | 90647 | -1.56% |
| 13 Oct 2025 | 234.48 | 233.25 | 237.95 | 233.25 | 105500 | -0.23% |
| 10 Oct 2025 | 235.01 | 231.60 | 236.01 | 231.60 | 112896 | 0.73% |
| 09 Oct 2025 | 233.30 | 233.99 | 235.68 | 230.63 | 95715 | -0.45% |
| 08 Oct 2025 | 234.36 | 234.70 | 238.20 | 230.10 | 131450 | -0.14% |
| 07 Oct 2025 | 234.70 | 233.20 | 236.99 | 230.10 | 138692 | -0.09% |
| 06 Oct 2025 | 234.91 | 239.20 | 239.58 | 233.15 | 108908 | -1.30% |
| 03 Oct 2025 | 238.01 | 233.20 | 240.00 | 233.20 | 111366 | 1.59% |
| 01 Oct 2025 | 234.29 | 235.10 | 235.11 | 232.00 | 54571 | 0.05% |
| 30 Sep 2025 | 234.17 | 231.97 | 235.11 | 231.00 | 60621 | 1.01% |
| 29 Sep 2025 | 231.82 | 231.00 | 234.00 | 229.00 | 104206 | 1.00% |
| 26 Sep 2025 | 229.52 | 236.80 | 246.44 | 228.10 | 372193 | -2.83% |
| 25 Sep 2025 | 236.21 | 236.00 | 238.79 | 234.29 | 122963 | 0.15% |
| 24 Sep 2025 | 235.86 | 236.39 | 241.10 | 234.85 | 212232 | -0.22% |
| 23 Sep 2025 | 236.39 | 241.60 | 243.80 | 235.00 | 133177 | -1.63% |
| 22 Sep 2025 | 240.31 | 242.50 | 253.70 | 239.05 | 750542 | 0.12% |
| 19 Sep 2025 | 240.01 | 240.35 | 241.70 | 239.50 | 157537 | 0.06% |
| 18 Sep 2025 | 239.87 | 236.80 | 242.00 | 233.15 | 262677 | 2.79% |
| 17 Sep 2025 | 233.36 | 231.60 | 253.00 | 231.59 | 2279576 | 1.58% |
| 16 Sep 2025 | 229.72 | 229.10 | 233.10 | 228.60 | 128444 | 0.31% |
| 15 Sep 2025 | 229.02 | 227.59 | 231.56 | 226.17 | 110285 | 0.63% |
| 12 Sep 2025 | 227.59 | 232.80 | 232.80 | 226.00 | 75961 | -1.41% |
| 11 Sep 2025 | 230.85 | 230.00 | 232.90 | 224.90 | 119126 | 0.76% |
| 10 Sep 2025 | 229.10 | 233.60 | 235.91 | 228.16 | 76776 | -1.56% |
| 09 Sep 2025 | 232.72 | 235.76 | 237.50 | 230.40 | 105597 | -1.39% |
| 08 Sep 2025 | 235.99 | 239.45 | 245.00 | 233.72 | 318926 | -0.91% |
| 05 Sep 2025 | 238.15 | 235.75 | 240.00 | 234.09 | 311117 | 1.59% |
| 04 Sep 2025 | 234.42 | 231.50 | 237.39 | 229.40 | 264259 | 1.00% |
| 03 Sep 2025 | 232.09 | 232.78 | 236.07 | 230.32 | 163750 | -0.30% |
| 02 Sep 2025 | 232.78 | 230.81 | 237.70 | 230.10 | 337448 | 0.86% |
| 01 Sep 2025 | 230.80 | 217.00 | 234.00 | 216.99 | 713774 | 7.07% |
| 29 Aug 2025 | 215.56 | 210.05 | 217.00 | 209.00 | 77291 | 2.20% |
| 28 Aug 2025 | 210.93 | 213.00 | 213.58 | 208.74 | 37581 | -1.24% |
| 26 Aug 2025 | 213.58 | 217.40 | 217.40 | 212.30 | 70896 | -1.87% |
| 25 Aug 2025 | 217.64 | 217.60 | 223.55 | 216.85 | 169652 | 1.00% |
| 22 Aug 2025 | 215.48 | 218.99 | 218.99 | 214.10 | 30840 | -0.67% |
| 21 Aug 2025 | 216.93 | 219.63 | 220.50 | 216.01 | 36911 | -1.23% |
| 20 Aug 2025 | 219.63 | 217.50 | 221.49 | 215.05 | 57349 | 1.24% |
| 19 Aug 2025 | 216.94 | 212.26 | 217.59 | 212.26 | 54922 | 2.20% |
| 18 Aug 2025 | 212.26 | 216.56 | 219.90 | 211.41 | 101668 | -0.15% |
| 14 Aug 2025 | 212.58 | 212.75 | 218.88 | 211.50 | 65555 | -1.58% |
| 13 Aug 2025 | 215.99 | 213.20 | 218.83 | 210.98 | 72756 | 1.31% |
| 12 Aug 2025 | 213.20 | 210.00 | 214.49 | 209.13 | 44954 | 1.01% |
| 11 Aug 2025 | 211.07 | 206.50 | 214.01 | 206.35 | 49804 | 1.73% |
| 08 Aug 2025 | 207.48 | 209.00 | 212.40 | 206.35 | 37905 | -1.05% |
| 07 Aug 2025 | 209.68 | 214.00 | 214.00 | 203.42 | 93098 | -2.24% |
| 06 Aug 2025 | 214.48 | 214.00 | 218.27 | 211.90 | 41730 | -1.49% |
| 05 Aug 2025 | 217.72 | 218.00 | 219.21 | 217.00 | 34740 | 0.17% |
| 04 Aug 2025 | 217.35 | 216.30 | 219.90 | 215.06 | 69280 | -0.65% |
| 01 Aug 2025 | 218.77 | 221.49 | 223.75 | 217.52 | 117983 | -0.66% |
| 31 Jul 2025 | 220.22 | 211.00 | 222.74 | 210.41 | 230102 | 2.98% |
| 30 Jul 2025 | 213.84 | 213.99 | 215.99 | 212.98 | 103562 | 0.14% |
| 29 Jul 2025 | 213.54 | 210.00 | 218.42 | 210.00 | 258324 | 0.81% |
| 28 Jul 2025 | 211.82 | 218.01 | 221.48 | 211.00 | 213451 | -3.08% |
| 25 Jul 2025 | 218.56 | 224.00 | 225.14 | 218.10 | 154015 | -2.79% |
| 24 Jul 2025 | 224.83 | 224.81 | 226.79 | 222.51 | 136557 | 0.81% |
| 23 Jul 2025 | 223.03 | 236.00 | 238.50 | 221.25 | 644102 | -3.20% |
| 22 Jul 2025 | 230.40 | 226.90 | 231.95 | 225.00 | 162348 | 2.50% |
| 21 Jul 2025 | 224.77 | 228.66 | 229.00 | 222.54 | 130041 | -1.21% |
| 18 Jul 2025 | 227.53 | 228.00 | 231.30 | 226.50 | 112328 | -0.63% |
| 17 Jul 2025 | 228.98 | 231.68 | 232.38 | 227.60 | 204181 | -0.37% |
| 16 Jul 2025 | 229.82 | 233.05 | 233.20 | 228.00 | 178294 | -0.75% |
| 15 Jul 2025 | 231.56 | 230.60 | 242.97 | 230.60 | 586184 | 1.51% |
| 14 Jul 2025 | 228.11 | 229.82 | 229.82 | 225.69 | 94571 | -0.74% |
| 11 Jul 2025 | 229.82 | 235.90 | 235.90 | 229.11 | 174640 | -2.67% |
| 10 Jul 2025 | 236.12 | 236.01 | 240.21 | 234.51 | 410799 | 1.32% |
| 09 Jul 2025 | 233.05 | 227.00 | 241.00 | 225.68 | 788021 | 1.77% |
| 08 Jul 2025 | 228.99 | 233.00 | 233.80 | 224.40 | 311542 | -1.18% |
| 07 Jul 2025 | 231.73 | 221.90 | 235.30 | 219.71 | 1034929 | 4.92% |
| 04 Jul 2025 | 220.87 | 218.00 | 222.80 | 216.32 | 183383 | 1.53% |
| 03 Jul 2025 | 217.55 | 219.10 | 220.90 | 216.08 | 167033 | -0.62% |
| 02 Jul 2025 | 218.91 | 213.85 | 228.00 | 213.85 | 1433775 | 3.24% |
| 01 Jul 2025 | 212.04 | 213.25 | 214.30 | 210.84 | 104988 | 0.42% |
| 30 Jun 2025 | 211.16 | 217.50 | 217.50 | 209.50 | 201926 | -1.85% |
| 27 Jun 2025 | 215.13 | 219.75 | 221.10 | 213.25 | 110969 | -1.79% |
| 26 Jun 2025 | 219.04 | 220.60 | 222.94 | 216.05 | 285770 | 0.38% |
| 25 Jun 2025 | 218.22 | 216.70 | 219.00 | 215.97 | 181083 | 1.04% |
| 24 Jun 2025 | 215.97 | 213.80 | 220.98 | 212.07 | 267214 | 1.97% |
| 23 Jun 2025 | 211.79 | 210.00 | 216.00 | 209.35 | 268180 | -0.66% |
| 20 Jun 2025 | 213.19 | 211.31 | 216.80 | 211.30 | 205093 | 0.89% |
| 19 Jun 2025 | 211.31 | 210.01 | 220.00 | 209.39 | 490259 | 0.36% |
| 18 Jun 2025 | 210.56 | 207.62 | 213.60 | 206.39 | 140076 | 0.45% |
| 17 Jun 2025 | 209.62 | 209.60 | 215.06 | 208.48 | 212859 | 0.55% |
| 16 Jun 2025 | 208.48 | 207.49 | 209.35 | 202.53 | 128069 | 0.48% |
| 13 Jun 2025 | 207.49 | 204.06 | 209.00 | 201.71 | 109977 | -0.20% |
| 12 Jun 2025 | 207.90 | 207.60 | 214.40 | 204.05 | 276994 | 0.72% |
| 11 Jun 2025 | 206.41 | 208.00 | 209.70 | 205.00 | 234718 | -0.14% |
| 10 Jun 2025 | 206.69 | 206.67 | 209.80 | 204.85 | 133206 | 0.01% |
| 09 Jun 2025 | 206.67 | 205.64 | 208.72 | 205.01 | 83071 | 0.69% |
| 06 Jun 2025 | 205.26 | 204.27 | 206.29 | 202.10 | 141815 | 0.71% |
| 05 Jun 2025 | 203.81 | 204.19 | 209.00 | 202.25 | 101211 | 0.79% |
| 04 Jun 2025 | 202.22 | 207.05 | 207.05 | 200.26 | 112323 | -1.35% |
| 03 Jun 2025 | 204.99 | 204.28 | 211.50 | 202.05 | 219942 | 0.35% |
| 02 Jun 2025 | 204.28 | 206.30 | 207.00 | 198.02 | 193040 | -0.49% |
| 30 May 2025 | 205.28 | 208.40 | 208.40 | 203.04 | 83718 | -0.76% |
| 29 May 2025 | 206.86 | 210.00 | 212.00 | 206.00 | 127738 | -0.85% |
| 28 May 2025 | 208.64 | 215.50 | 218.60 | 206.83 | 211947 | -2.22% |
| 27 May 2025 | 213.37 | 211.60 | 216.40 | 203.24 | 310222 | 2.36% |
| 26 May 2025 | 208.46 | 200.70 | 213.00 | 199.60 | 342025 | 4.83% |
| 23 May 2025 | 198.85 | 203.00 | 204.69 | 198.00 | 88355 | -1.21% |
| 22 May 2025 | 201.29 | 201.60 | 204.10 | 198.00 | 142349 | 0.86% |
| 21 May 2025 | 199.58 | 199.20 | 200.08 | 195.00 | 93462 | 0.19% |
| 20 May 2025 | 199.20 | 205.00 | 205.00 | 197.50 | 91870 | -1.81% |
| 19 May 2025 | 202.88 | 204.00 | 206.29 | 200.86 | 126830 | 1.66% |
| 16 May 2025 | 199.56 | 197.92 | 201.00 | 195.10 | 141501 | 1.71% |
| 15 May 2025 | 196.20 | 199.40 | 201.29 | 195.74 | 146193 | -0.69% |
| 14 May 2025 | 197.57 | 195.90 | 199.27 | 194.60 | 223546 | 0.85% |
| 13 May 2025 | 195.90 | 196.50 | 197.10 | 194.51 | 88300 | -0.14% |
| 12 May 2025 | 196.17 | 194.75 | 198.75 | 194.60 | 83011 | 2.12% |
| 09 May 2025 | 192.10 | 187.21 | 193.00 | 186.51 | 66376 | -0.08% |
| 08 May 2025 | 192.25 | 190.50 | 194.71 | 188.25 | 65539 | 1.68% |
| 07 May 2025 | 189.07 | 184.64 | 190.01 | 183.41 | 55447 | 1.50% |
| 06 May 2025 | 186.27 | 191.10 | 192.85 | 185.40 | 63123 | -2.23% |
| 05 May 2025 | 190.52 | 190.19 | 192.20 | 188.72 | 39643 | 0.17% |
| 02 May 2025 | 190.19 | 190.30 | 192.37 | 188.60 | 61834 | -0.19% |
| 30 Apr 2025 | 190.56 | 195.10 | 195.10 | 190.00 | 56940 | -1.39% |
| 29 Apr 2025 | 193.24 | 197.00 | 197.85 | 192.11 | 50919 | -1.65% |
| 28 Apr 2025 | 196.49 | 195.00 | 197.49 | 191.17 | 94270 | 0.43% |
| 25 Apr 2025 | 195.65 | 204.00 | 205.03 | 191.14 | 191802 | -3.13% |
| 24 Apr 2025 | 201.97 | 208.00 | 208.00 | 201.66 | 188207 | -2.88% |
| 23 Apr 2025 | 207.96 | 210.00 | 222.45 | 204.25 | 1851379 | 4.44% |
| 22 Apr 2025 | 199.11 | 202.80 | 206.00 | 197.63 | 376117 | -0.83% |
| 21 Apr 2025 | 200.77 | 196.90 | 205.00 | 196.90 | 300828 | 2.95% |
| 17 Apr 2025 | 195.02 | 195.17 | 196.29 | 193.20 | 108838 | -0.08% |
| 16 Apr 2025 | 195.17 | 196.50 | 198.00 | 193.57 | 69745 | 0.34% |
| 15 Apr 2025 | 194.50 | 195.50 | 197.82 | 193.06 | 104332 | 0.04% |
| 11 Apr 2025 | 194.43 | 199.00 | 199.00 | 192.22 | 92430 | 0.04% |
| 09 Apr 2025 | 194.36 | 180.65 | 197.63 | 179.79 | 166771 | 6.04% |
| 08 Apr 2025 | 183.29 | 182.40 | 187.25 | 180.81 | 35304 | 1.57% |
| 07 Apr 2025 | 180.45 | 180.00 | 183.00 | 175.00 | 110440 | -4.19% |
| 04 Apr 2025 | 188.35 | 195.90 | 196.38 | 185.10 | 116353 | -3.50% |
| 03 Apr 2025 | 195.19 | 191.05 | 197.39 | 191.01 | 68478 | 1.60% |
| 02 Apr 2025 | 192.12 | 190.51 | 194.95 | 185.91 | 67480 | 0.85% |
| 01 Apr 2025 | 190.51 | 182.35 | 191.39 | 181.10 | 96782 | 5.45% |
| 28 Mar 2025 | 180.66 | 182.90 | 188.45 | 180.00 | 135584 | -1.57% |
| 27 Mar 2025 | 183.54 | 179.65 | 187.60 | 178.48 | 290739 | 2.07% |
| 26 Mar 2025 | 179.82 | 187.10 | 187.95 | 179.06 | 114041 | -3.57% |
| 25 Mar 2025 | 186.48 | 194.03 | 196.98 | 185.90 | 143203 | -3.64% |
| 24 Mar 2025 | 193.52 | 189.60 | 198.00 | 189.55 | 208220 | 3.10% |
| 21 Mar 2025 | 187.70 | 186.70 | 197.51 | 186.45 | 170318 | 1.12% |
| 20 Mar 2025 | 185.63 | 185.15 | 189.80 | 184.00 | 213295 | 0.52% |
| 19 Mar 2025 | 184.67 | 181.80 | 190.00 | 181.80 | 158525 | 2.10% |
| 18 Mar 2025 | 180.87 | 181.99 | 186.38 | 179.15 | 203376 | 0.73% |
| 17 Mar 2025 | 179.56 | 186.91 | 188.25 | 177.10 | 132453 | -3.93% |
| 13 Mar 2025 | 186.91 | 188.15 | 196.00 | 185.79 | 161412 | -0.24% |
| 12 Mar 2025 | 187.36 | 191.35 | 195.30 | 186.38 | 91533 | -3.17% |
| 11 Mar 2025 | 193.49 | 194.29 | 197.20 | 190.00 | 190673 | -0.41% |
| 10 Mar 2025 | 194.29 | 204.14 | 204.14 | 191.20 | 58877 | -3.88% |
| 07 Mar 2025 | 202.14 | 199.90 | 210.59 | 199.90 | 137410 | 0.25% |
| 06 Mar 2025 | 201.63 | 206.00 | 209.19 | 200.25 | 140315 | -1.57% |
| 05 Mar 2025 | 204.84 | 182.01 | 215.50 | 182.00 | 212998 | 12.54% |
| 04 Mar 2025 | 182.01 | 176.15 | 188.55 | 174.00 | 97845 | 1.81% |
| 03 Mar 2025 | 178.78 | 179.15 | 183.05 | 170.56 | 124921 | 1.54% |
| 28 Feb 2025 | 176.06 | 184.98 | 184.98 | 172.85 | 138324 | -3.49% |
| 27 Feb 2025 | 182.42 | 191.55 | 192.69 | 180.01 | 93073 | -3.58% |
| 25 Feb 2025 | 189.20 | 190.39 | 196.46 | 188.00 | 88151 | -0.63% |
| 24 Feb 2025 | 190.39 | 196.01 | 197.53 | 189.00 | 84963 | -3.57% |
| 21 Feb 2025 | 197.43 | 202.60 | 204.47 | 197.10 | 49793 | -1.52% |
| 20 Feb 2025 | 200.48 | 202.05 | 202.75 | 200.01 | 69582 | 0.20% |
| 19 Feb 2025 | 200.07 | 203.00 | 205.00 | 198.05 | 84287 | -1.39% |
| 18 Feb 2025 | 202.90 | 203.40 | 204.90 | 197.93 | 79913 | 0.57% |
| 17 Feb 2025 | 201.75 | 201.00 | 204.00 | 195.21 | 64028 | 0.47% |
| 14 Feb 2025 | 200.80 | 202.00 | 203.75 | 196.26 | 173818 | -0.32% |
| 13 Feb 2025 | 201.45 | 198.55 | 206.85 | 198.02 | 82850 | 0.30% |
| 12 Feb 2025 | 200.84 | 210.80 | 213.00 | 193.70 | 316482 | -6.65% |
| 11 Feb 2025 | 215.15 | 216.25 | 226.27 | 213.40 | 82651 | -1.91% |
| 10 Feb 2025 | 219.35 | 228.30 | 228.30 | 218.30 | 41955 | -3.92% |
| 07 Feb 2025 | 228.30 | 225.00 | 229.38 | 222.00 | 50352 | 0.60% |
| 06 Feb 2025 | 226.93 | 236.05 | 238.85 | 226.00 | 54994 | -4.05% |
| 05 Feb 2025 | 236.52 | 227.61 | 238.00 | 227.61 | 40338 | 2.54% |
| 04 Feb 2025 | 230.66 | 226.50 | 232.99 | 225.00 | 41736 | 2.99% |
| 03 Feb 2025 | 223.96 | 230.45 | 230.45 | 222.42 | 34873 | -4.32% |
| 01 Feb 2025 | 234.08 | 228.00 | 235.02 | 223.99 | 30132 | 3.64% |
| 31 Jan 2025 | 225.85 | 218.40 | 226.85 | 215.15 | 71283 | 3.41% |
| 30 Jan 2025 | 218.40 | 210.95 | 222.90 | 207.10 | 93434 | 2.87% |
| 29 Jan 2025 | 212.30 | 215.00 | 221.95 | 206.70 | 155290 | -0.86% |
| 28 Jan 2025 | 214.15 | 225.95 | 226.90 | 210.30 | 118857 | -3.82% |
| 27 Jan 2025 | 222.65 | 234.10 | 235.25 | 221.00 | 102411 | -4.91% |
| 24 Jan 2025 | 234.15 | 241.60 | 242.75 | 233.00 | 46052 | -2.62% |
| 23 Jan 2025 | 240.45 | 239.90 | 243.60 | 238.00 | 67238 | -0.02% |
| 22 Jan 2025 | 240.50 | 247.00 | 247.40 | 238.60 | 48528 | -1.80% |
| 21 Jan 2025 | 244.90 | 250.75 | 254.85 | 243.55 | 60165 | -1.37% |
| 20 Jan 2025 | 248.30 | 250.00 | 251.05 | 246.25 | 32224 | -0.62% |
| 17 Jan 2025 | 249.85 | 255.00 | 257.95 | 248.40 | 57035 | -2.13% |
| 16 Jan 2025 | 255.30 | 253.15 | 259.05 | 253.05 | 42527 | 1.81% |
| 15 Jan 2025 | 250.75 | 256.80 | 256.90 | 249.10 | 61330 | -2.03% |
| 14 Jan 2025 | 255.95 | 246.15 | 258.15 | 246.15 | 51495 | 3.98% |
| 13 Jan 2025 | 246.15 | 253.00 | 255.15 | 244.00 | 46074 | -2.98% |
| 10 Jan 2025 | 253.70 | 262.55 | 262.55 | 252.45 | 53559 | -2.89% |
| 09 Jan 2025 | 261.25 | 263.00 | 266.40 | 257.10 | 62500 | -2.03% |
| 08 Jan 2025 | 266.65 | 266.65 | 269.85 | 263.75 | 28513 | -1.02% |
| 07 Jan 2025 | 269.40 | 268.25 | 271.15 | 262.30 | 38162 | 1.41% |
| 06 Jan 2025 | 265.65 | 278.60 | 279.70 | 264.80 | 65194 | -3.99% |
| 03 Jan 2025 | 276.70 | 277.55 | 282.70 | 276.00 | 44931 | -0.04% |
| 02 Jan 2025 | 276.80 | 275.25 | 279.95 | 275.00 | 39664 | 0.56% |
| 01 Jan 2025 | 275.25 | 273.95 | 276.00 | 273.00 | 20993 | 0.60% |
| 31 Dec 2024 | 273.60 | 271.50 | 274.50 | 268.85 | 41451 | 1.45% |
| 30 Dec 2024 | 269.70 | 278.15 | 278.15 | 267.65 | 42345 | -3.04% |
| 27 Dec 2024 | 278.15 | 275.50 | 279.15 | 275.25 | 27210 | 1.46% |
| 26 Dec 2024 | 274.15 | 275.40 | 279.25 | 273.75 | 42365 | -1.01% |
| 24 Dec 2024 | 276.95 | 278.20 | 281.95 | 274.00 | 35313 | 0.04% |
| 23 Dec 2024 | 276.85 | 282.00 | 283.80 | 275.00 | 51630 | -1.65% |
| 20 Dec 2024 | 281.50 | 288.05 | 291.45 | 279.15 | 55022 | -3.06% |
| 19 Dec 2024 | 290.40 | 285.20 | 295.00 | 281.10 | 33778 | 0.38% |
| 18 Dec 2024 | 289.30 | 292.35 | 293.50 | 287.10 | 43767 | -1.14% |
| 17 Dec 2024 | 292.65 | 299.45 | 301.15 | 291.10 | 46904 | -1.88% |
| 16 Dec 2024 | 298.25 | 301.35 | 305.15 | 297.60 | 63405 | -2.23% |
| 13 Dec 2024 | 305.05 | 302.50 | 306.85 | 295.10 | 82650 | 0.68% |
| 12 Dec 2024 | 303.00 | 293.90 | 316.00 | 293.00 | 209518 | 3.17% |
| 11 Dec 2024 | 293.70 | 299.30 | 303.75 | 292.10 | 74256 | -1.95% |
| 10 Dec 2024 | 299.55 | 302.55 | 308.00 | 296.10 | 149345 | -0.84% |
| 09 Dec 2024 | 302.10 | 297.00 | 306.95 | 296.50 | 74813 | 1.07% |
| 06 Dec 2024 | 298.90 | 304.65 | 307.00 | 298.00 | 85742 | -1.89% |
| 05 Dec 2024 | 304.65 | 308.75 | 310.40 | 301.35 | 88009 | -0.94% |
| 04 Dec 2024 | 307.55 | 300.50 | 310.10 | 296.00 | 176777 | 2.33% |
| 03 Dec 2024 | 300.55 | 300.35 | 306.50 | 297.30 | 132584 | 0.72% |
| 02 Dec 2024 | 298.40 | 285.20 | 304.95 | 282.20 | 238042 | 4.56% |
| 29 Nov 2024 | 285.40 | 287.05 | 292.25 | 283.60 | 49219 | -0.49% |
| 28 Nov 2024 | 286.80 | 285.45 | 300.00 | 282.90 | 208832 | 0.47% |
| 27 Nov 2024 | 285.45 | 268.55 | 293.25 | 267.35 | 277673 | 6.73% |
| 26 Nov 2024 | 267.45 | 266.30 | 271.10 | 266.30 | 78477 | -0.41% |
| 25 Nov 2024 | 268.55 | 269.30 | 274.80 | 267.00 | 69246 | 0.73% |
| 22 Nov 2024 | 266.60 | 261.15 | 272.20 | 260.80 | 94629 | 1.27% |
| 21 Nov 2024 | 263.25 | 270.20 | 270.20 | 260.10 | 77610 | -2.57% |
| 19 Nov 2024 | 270.20 | 263.70 | 275.85 | 259.20 | 88979 | 3.64% |
| 18 Nov 2024 | 260.70 | 268.60 | 271.40 | 259.50 | 95204 | -2.94% |
| 14 Nov 2024 | 268.60 | 279.40 | 279.40 | 267.10 | 156036 | -2.94% |
| 13 Nov 2024 | 276.75 | 282.00 | 283.05 | 273.50 | 87811 | -2.02% |
| 12 Nov 2024 | 282.45 | 284.50 | 287.70 | 281.00 | 40355 | -0.91% |
| 11 Nov 2024 | 285.05 | 285.90 | 289.95 | 278.20 | 58804 | -0.30% |
| 08 Nov 2024 | 285.90 | 297.10 | 297.10 | 283.50 | 80949 | -3.07% |
| 07 Nov 2024 | 294.95 | 290.60 | 298.80 | 288.00 | 144374 | 2.66% |
| 06 Nov 2024 | 287.30 | 287.90 | 293.00 | 281.10 | 235847 | 1.23% |
| 05 Nov 2024 | 283.80 | 287.25 | 293.00 | 276.65 | 104345 | -1.11% |
| 04 Nov 2024 | 287.00 | 291.55 | 291.55 | 282.70 | 53223 | -1.61% |
| 01 Nov 2024 | 291.70 | 285.90 | 294.30 | 285.90 | 29612 | 2.31% |
| 31 Oct 2024 | 285.10 | 280.40 | 290.25 | 276.25 | 85353 | 1.68% |
| 30 Oct 2024 | 280.40 | 277.00 | 285.95 | 273.80 | 109815 | 2.49% |
| 29 Oct 2024 | 273.60 | 284.90 | 286.05 | 272.20 | 98603 | -3.97% |
| 28 Oct 2024 | 284.90 | 276.05 | 290.00 | 273.00 | 230265 | 3.19% |
| 25 Oct 2024 | 276.10 | 298.70 | 298.70 | 270.60 | 370369 | -7.08% |
| 24 Oct 2024 | 297.15 | 329.75 | 329.75 | 294.00 | 438816 | -9.20% |
| 23 Oct 2024 | 327.25 | 344.05 | 354.90 | 325.00 | 440587 | -11.30% |
| 22 Oct 2024 | 368.95 | 395.45 | 395.75 | 352.35 | 224894 | -6.70% |
| 21 Oct 2024 | 395.45 | 395.00 | 402.60 | 390.80 | 92790 | 0.57% |
| 18 Oct 2024 | 393.20 | 388.65 | 398.00 | 379.00 | 59238 | 0.06% |
| 17 Oct 2024 | 392.95 | 393.25 | 399.00 | 390.85 | 148096 | 0.18% |
| 16 Oct 2024 | 392.25 | 392.50 | 395.90 | 390.00 | 44382 | -0.13% |
| 15 Oct 2024 | 392.75 | 394.00 | 395.45 | 390.00 | 73953 | -0.04% |
| 14 Oct 2024 | 392.90 | 401.50 | 404.30 | 392.00 | 137264 | -1.82% |
| 11 Oct 2024 | 400.20 | 394.20 | 404.95 | 388.55 | 192136 | 0.60% |
| 10 Oct 2024 | 397.80 | 400.90 | 400.90 | 394.10 | 45203 | -0.56% |
| 09 Oct 2024 | 400.05 | 390.40 | 403.40 | 389.00 | 181426 | 2.47% |
| 08 Oct 2024 | 390.40 | 366.00 | 403.80 | 366.00 | 181552 | 5.13% |
| 07 Oct 2024 | 371.35 | 376.50 | 389.00 | 360.00 | 91364 | -0.92% |
| 04 Oct 2024 | 374.80 | 380.15 | 383.90 | 371.75 | 60284 | -1.60% |
| 03 Oct 2024 | 380.90 | 377.00 | 390.30 | 377.00 | 70471 | -1.92% |
| 01 Oct 2024 | 388.35 | 385.45 | 393.30 | 384.35 | 44927 | 0.75% |
| 30 Sep 2024 | 385.45 | 389.15 | 395.65 | 380.05 | 69812 | -0.95% |
| 27 Sep 2024 | 389.15 | 396.95 | 399.50 | 386.25 | 72507 | -1.72% |
| 26 Sep 2024 | 395.95 | 400.15 | 402.00 | 392.70 | 49431 | -1.05% |
| 25 Sep 2024 | 400.15 | 400.80 | 412.00 | 396.35 | 220671 | -0.04% |
| 24 Sep 2024 | 400.30 | 390.05 | 401.70 | 390.05 | 165898 | 2.21% |
| 23 Sep 2024 | 391.65 | 384.60 | 405.00 | 378.50 | 489279 | 1.83% |
| 20 Sep 2024 | 384.60 | 372.30 | 387.85 | 369.80 | 119208 | 3.74% |
| 19 Sep 2024 | 370.75 | 381.35 | 384.95 | 367.75 | 140900 | -2.61% |
| 18 Sep 2024 | 380.70 | 401.00 | 401.00 | 380.00 | 184711 | -4.86% |
| 17 Sep 2024 | 400.15 | 390.00 | 406.00 | 379.00 | 324833 | 2.64% |
| 16 Sep 2024 | 389.85 | 390.00 | 393.05 | 386.30 | 69982 | 0.88% |
| 13 Sep 2024 | 386.45 | 389.95 | 395.75 | 384.70 | 80535 | -0.19% |
| 12 Sep 2024 | 387.20 | 388.70 | 392.90 | 384.75 | 60885 | 0.14% |
| 11 Sep 2024 | 386.65 | 398.90 | 398.90 | 385.25 | 67348 | -2.77% |
| 10 Sep 2024 | 397.65 | 391.90 | 399.95 | 390.80 | 61184 | 2.00% |
| 09 Sep 2024 | 389.85 | 399.50 | 399.60 | 386.30 | 69689 | -2.42% |
| 06 Sep 2024 | 399.50 | 406.40 | 412.00 | 397.00 | 149850 | -1.47% |
| 05 Sep 2024 | 405.45 | 400.95 | 412.00 | 399.00 | 366358 | 1.55% |
| 04 Sep 2024 | 399.25 | 391.60 | 402.00 | 388.20 | 218435 | 0.10% |
| 03 Sep 2024 | 398.85 | 403.50 | 405.30 | 396.35 | 116389 | -0.89% |
| 02 Sep 2024 | 402.45 | 411.10 | 414.20 | 401.00 | 120907 | -1.18% |
| 30 Aug 2024 | 407.25 | 405.15 | 417.00 | 403.05 | 109487 | 0.56% |
| 29 Aug 2024 | 405.00 | 411.80 | 411.95 | 403.15 | 194025 | -1.14% |
| 28 Aug 2024 | 409.65 | 418.00 | 425.00 | 408.05 | 266637 | -1.95% |
| 27 Aug 2024 | 417.80 | 431.35 | 431.35 | 415.55 | 190218 | -2.17% |
| 26 Aug 2024 | 427.05 | 441.15 | 442.00 | 425.00 | 155159 | -2.24% |
| 23 Aug 2024 | 436.85 | 435.25 | 441.00 | 430.25 | 220299 | 0.37% |
| 22 Aug 2024 | 435.25 | 444.95 | 447.00 | 433.35 | 182145 | -1.14% |
| 21 Aug 2024 | 440.25 | 435.00 | 445.00 | 428.40 | 256758 | 0.67% |
| 20 Aug 2024 | 437.30 | 441.50 | 447.00 | 434.00 | 137064 | -0.49% |
| 19 Aug 2024 | 439.45 | 436.85 | 447.90 | 436.80 | 314216 | 1.40% |
| 16 Aug 2024 | 433.40 | 423.80 | 438.75 | 419.80 | 213088 | 2.37% |
| 14 Aug 2024 | 423.35 | 421.40 | 428.95 | 412.25 | 203605 | 0.82% |
| 13 Aug 2024 | 419.90 | 433.40 | 436.95 | 416.00 | 218417 | -3.11% |
| 12 Aug 2024 | 433.40 | 434.00 | 451.85 | 422.80 | 924381 | 0.01% |
| 09 Aug 2024 | 433.35 | 416.00 | 437.95 | 413.15 | 648347 | 4.67% |
| 08 Aug 2024 | 414.00 | 406.70 | 429.60 | 404.55 | 1154338 | 1.68% |
| 07 Aug 2024 | 407.15 | 416.00 | 425.75 | 404.30 | 531404 | -0.92% |
| 06 Aug 2024 | 410.95 | 434.00 | 440.00 | 403.35 | 777150 | -3.45% |
| 05 Aug 2024 | 425.65 | 394.00 | 444.00 | 382.80 | 2803778 | 6.19% |
| 02 Aug 2024 | 400.85 | 401.20 | 409.85 | 397.30 | 573876 | -2.34% |
| 01 Aug 2024 | 410.45 | 385.60 | 418.00 | 374.20 | 2204992 | 6.87% |
| 31 Jul 2024 | 384.05 | 386.20 | 388.50 | 381.30 | 174282 | -0.26% |
| 30 Jul 2024 | 385.05 | 376.60 | 388.50 | 376.35 | 390044 | 2.37% |
| 29 Jul 2024 | 376.15 | 385.00 | 400.95 | 373.65 | 830104 | -0.01% |
| 26 Jul 2024 | 376.20 | 378.40 | 382.95 | 374.00 | 194357 | -0.58% |
| 25 Jul 2024 | 378.40 | 371.80 | 381.90 | 369.65 | 142214 | 1.78% |
| 24 Jul 2024 | 371.80 | 375.00 | 385.20 | 367.80 | 341048 | -3.77% |
| 23 Jul 2024 | 386.35 | 376.00 | 401.00 | 366.15 | 464618 | 2.66% |
| 22 Jul 2024 | 376.35 | 369.00 | 382.45 | 362.20 | 149557 | 1.10% |
| 19 Jul 2024 | 372.25 | 382.75 | 382.75 | 370.00 | 111983 | -2.71% |
| 18 Jul 2024 | 382.60 | 386.60 | 392.90 | 379.00 | 228695 | -0.09% |
| 16 Jul 2024 | 382.95 | 381.70 | 388.65 | 378.10 | 221389 | 0.33% |
| 15 Jul 2024 | 381.70 | 400.00 | 400.50 | 372.15 | 440979 | -3.99% |
| 12 Jul 2024 | 397.55 | 385.90 | 404.00 | 385.30 | 494241 | 2.62% |
| 11 Jul 2024 | 387.40 | 388.90 | 398.70 | 385.10 | 274162 | 0.31% |
| 10 Jul 2024 | 386.20 | 389.55 | 393.25 | 373.30 | 186231 | -0.43% |
| 09 Jul 2024 | 387.85 | 390.00 | 407.20 | 382.55 | 622637 | -0.47% |
| 08 Jul 2024 | 389.70 | 391.35 | 394.90 | 376.85 | 306874 | 0.01% |
| 05 Jul 2024 | 389.65 | 397.00 | 397.00 | 382.55 | 260792 | -0.87% |
| 04 Jul 2024 | 393.05 | 381.60 | 399.00 | 381.60 | 680039 | 3.00% |
| 03 Jul 2024 | 381.60 | 380.05 | 388.85 | 378.15 | 351020 | 1.53% |
| 02 Jul 2024 | 375.85 | 361.25 | 390.00 | 358.15 | 553025 | 4.01% |
| 01 Jul 2024 | 361.35 | 365.40 | 370.95 | 358.55 | 223134 | 0.25% |
| 28 Jun 2024 | 360.45 | 376.40 | 379.05 | 359.00 | 256299 | -3.35% |
| 27 Jun 2024 | 372.95 | 377.75 | 393.00 | 366.60 | 632307 | -0.65% |
| 26 Jun 2024 | 375.40 | 384.50 | 386.80 | 374.20 | 168045 | -2.38% |
| 25 Jun 2024 | 384.55 | 387.70 | 389.95 | 378.30 | 284372 | 0.46% |
| 24 Jun 2024 | 382.80 | 380.05 | 399.00 | 379.30 | 1978462 | 2.75% |
| 21 Jun 2024 | 372.55 | 349.00 | 381.00 | 347.70 | 2164602 | 7.80% |
| 20 Jun 2024 | 345.60 | 333.50 | 347.50 | 332.10 | 202872 | 3.66% |
| 19 Jun 2024 | 333.40 | 336.25 | 337.75 | 327.75 | 99926 | -0.79% |
| 18 Jun 2024 | 336.05 | 340.10 | 351.00 | 334.00 | 323900 | 0.01% |
| 14 Jun 2024 | 336.00 | 332.70 | 340.20 | 329.55 | 192125 | 1.20% |
| 13 Jun 2024 | 332.00 | 332.80 | 335.10 | 327.10 | 77498 | -0.24% |
| 12 Jun 2024 | 332.80 | 323.00 | 336.45 | 323.00 | 184001 | 1.37% |
| 11 Jun 2024 | 328.30 | 319.95 | 330.60 | 318.45 | 123763 | 2.71% |
| 10 Jun 2024 | 319.65 | 328.30 | 330.00 | 316.40 | 123034 | -2.28% |
| 07 Jun 2024 | 327.10 | 314.90 | 331.80 | 312.05 | 488424 | 4.14% |
| 06 Jun 2024 | 314.10 | 300.80 | 317.00 | 298.20 | 149555 | 4.44% |
| 05 Jun 2024 | 300.75 | 287.25 | 302.90 | 281.80 | 64873 | 4.92% |
| 04 Jun 2024 | 286.65 | 306.20 | 307.55 | 261.65 | 127504 | -6.38% |
| 03 Jun 2024 | 306.20 | 313.05 | 316.00 | 303.00 | 74524 | -1.23% |
| 31 May 2024 | 310.00 | 315.95 | 316.20 | 305.00 | 52461 | -1.45% |
| 30 May 2024 | 314.55 | 317.85 | 317.85 | 313.00 | 125306 | -0.65% |
| 29 May 2024 | 316.60 | 307.85 | 321.00 | 306.50 | 149142 | 1.72% |
| 28 May 2024 | 311.25 | 307.00 | 313.60 | 302.50 | 104328 | 1.53% |
| 27 May 2024 | 306.55 | 312.50 | 312.50 | 304.45 | 65902 | -1.27% |
| 24 May 2024 | 310.50 | 307.60 | 311.00 | 305.65 | 130724 | 0.94% |
| 23 May 2024 | 307.60 | 305.70 | 309.80 | 300.20 | 127222 | 1.37% |
| 22 May 2024 | 303.45 | 302.35 | 304.15 | 301.20 | 46307 | 0.86% |
| 21 May 2024 | 300.85 | 305.00 | 305.55 | 300.05 | 48021 | -0.92% |
| 18 May 2024 | 303.65 | 302.55 | 307.90 | 302.00 | 13143 | -0.31% |
| 17 May 2024 | 304.60 | 303.00 | 306.80 | 301.00 | 40383 | 0.78% |
| 16 May 2024 | 302.25 | 304.10 | 304.10 | 301.00 | 22939 | -0.10% |
| 15 May 2024 | 302.55 | 301.30 | 304.00 | 297.85 | 42787 | 0.92% |
| 14 May 2024 | 299.80 | 295.95 | 301.30 | 295.40 | 31691 | 2.30% |
| 13 May 2024 | 293.05 | 299.40 | 299.40 | 292.00 | 62913 | -1.35% |
| 10 May 2024 | 297.05 | 298.00 | 300.00 | 294.65 | 104261 | -0.39% |
| 09 May 2024 | 298.20 | 305.95 | 305.95 | 297.00 | 48708 | -2.10% |
| 08 May 2024 | 304.60 | 301.60 | 305.95 | 301.10 | 47873 | 0.91% |
| 07 May 2024 | 301.85 | 304.80 | 307.45 | 300.05 | 108478 | -0.13% |
| 06 May 2024 | 302.25 | 307.00 | 307.45 | 301.00 | 72535 | -0.26% |
| 03 May 2024 | 303.05 | 307.40 | 308.00 | 301.10 | 120860 | -0.62% |
| 02 May 2024 | 304.95 | 308.00 | 310.90 | 304.45 | 130914 | -1.36% |
| 30 Apr 2024 | 309.15 | 309.45 | 312.00 | 307.45 | 125965 | 0.77% |
| 29 Apr 2024 | 306.80 | 308.00 | 313.95 | 303.55 | 165490 | -0.34% |
| 26 Apr 2024 | 307.85 | 309.90 | 314.45 | 306.80 | 117126 | -0.61% |
| 25 Apr 2024 | 309.75 | 321.35 | 321.95 | 308.10 | 243569 | -2.59% |
| 24 Apr 2024 | 318.00 | 334.95 | 335.00 | 316.10 | 651681 | -8.19% |
| 23 Apr 2024 | 346.35 | 352.00 | 356.00 | 343.60 | 353532 | 0.49% |
| 22 Apr 2024 | 344.65 | 333.15 | 356.40 | 333.15 | 1064513 | 4.53% |
| 19 Apr 2024 | 329.70 | 328.55 | 333.00 | 323.30 | 50790 | 0.35% |
| 18 Apr 2024 | 328.55 | 334.70 | 337.00 | 327.35 | 52612 | -0.65% |
| 16 Apr 2024 | 330.70 | 319.00 | 333.15 | 319.00 | 84485 | 3.33% |
| 15 Apr 2024 | 320.05 | 322.20 | 330.00 | 316.70 | 154117 | -3.67% |
| 12 Apr 2024 | 332.25 | 327.95 | 336.45 | 327.95 | 108754 | 1.33% |
| 10 Apr 2024 | 327.90 | 330.55 | 333.00 | 326.40 | 40012 | 0.18% |
| 09 Apr 2024 | 327.30 | 328.60 | 333.15 | 324.25 | 71479 | 0.12% |
| 08 Apr 2024 | 326.90 | 328.60 | 331.65 | 326.00 | 66658 | 0.38% |
| 05 Apr 2024 | 325.65 | 325.85 | 331.40 | 316.10 | 98637 | -0.06% |
| 04 Apr 2024 | 325.85 | 325.20 | 329.75 | 323.50 | 50906 | 0.74% |
| 03 Apr 2024 | 323.45 | 318.90 | 327.45 | 318.35 | 86813 | 1.65% |
| 02 Apr 2024 | 318.20 | 313.75 | 318.95 | 313.75 | 56676 | 1.79% |
| 01 Apr 2024 | 312.60 | 302.65 | 314.00 | 302.65 | 74871 | 4.50% |
| 28 Mar 2024 | 299.15 | 307.60 | 308.50 | 296.10 | 115884 | -1.82% |
| 27 Mar 2024 | 304.70 | 299.85 | 310.00 | 299.35 | 113775 | 1.86% |
| 26 Mar 2024 | 299.15 | 305.15 | 309.95 | 298.25 | 97269 | -3.14% |
| 22 Mar 2024 | 308.85 | 306.50 | 313.95 | 306.50 | 45335 | -0.16% |
| 21 Mar 2024 | 309.35 | 307.80 | 311.35 | 306.45 | 33730 | 1.01% |
| 20 Mar 2024 | 306.25 | 304.40 | 311.00 | 303.05 | 83852 | -0.49% |
| 19 Mar 2024 | 307.75 | 318.40 | 318.50 | 303.30 | 60381 | -2.46% |
| 18 Mar 2024 | 315.50 | 312.50 | 318.00 | 309.05 | 90285 | 0.70% |
| 15 Mar 2024 | 313.30 | 311.35 | 319.40 | 301.50 | 119282 | 1.52% |
| 14 Mar 2024 | 308.60 | 294.00 | 309.95 | 289.20 | 116498 | 4.61% |
| 13 Mar 2024 | 295.00 | 311.00 | 314.90 | 288.55 | 205477 | -4.96% |
| 12 Mar 2024 | 310.40 | 322.35 | 326.10 | 304.40 | 154946 | -3.63% |
| 11 Mar 2024 | 322.10 | 328.40 | 332.00 | 319.80 | 109881 | -1.92% |
| 07 Mar 2024 | 328.40 | 332.90 | 338.20 | 326.70 | 119592 | -1.37% |
| 06 Mar 2024 | 332.95 | 337.05 | 343.50 | 328.80 | 167424 | -1.22% |
| 05 Mar 2024 | 337.05 | 341.60 | 348.90 | 334.60 | 140002 | -1.33% |
| 04 Mar 2024 | 341.60 | 342.95 | 349.65 | 338.90 | 90387 | -1.39% |
| 02 Mar 2024 | 346.40 | 339.50 | 347.95 | 339.50 | 37119 | 2.73% |
| 01 Mar 2024 | 337.20 | 337.00 | 341.35 | 335.00 | 75524 | 0.73% |
| 29 Feb 2024 | 334.75 | 341.20 | 341.20 | 331.55 | 81813 | -1.67% |
| 28 Feb 2024 | 340.45 | 353.80 | 353.80 | 338.05 | 141187 | -3.31% |
| 27 Feb 2024 | 352.10 | 353.00 | 359.50 | 350.00 | 152438 | -0.16% |
| 26 Feb 2024 | 352.65 | 352.10 | 362.00 | 351.00 | 290443 | 0.83% |
| 23 Feb 2024 | 349.75 | 356.00 | 356.70 | 347.00 | 139528 | -1.10% |
| 22 Feb 2024 | 353.65 | 348.90 | 355.90 | 343.00 | 201523 | 1.87% |
| 21 Feb 2024 | 347.15 | 352.90 | 356.95 | 345.55 | 312556 | -0.96% |
| 20 Feb 2024 | 350.50 | 342.20 | 353.00 | 340.20 | 299957 | 2.82% |
| 19 Feb 2024 | 340.90 | 341.90 | 346.20 | 339.00 | 112804 | 0.56% |
| 16 Feb 2024 | 339.00 | 342.00 | 345.55 | 336.90 | 123626 | -0.59% |
| 15 Feb 2024 | 341.00 | 342.10 | 346.80 | 339.50 | 155357 | 0.83% |
| 14 Feb 2024 | 338.20 | 322.65 | 364.00 | 322.05 | 1097059 | 4.80% |
| 13 Feb 2024 | 322.70 | 330.20 | 335.35 | 319.60 | 394883 | -2.27% |
| 12 Feb 2024 | 330.20 | 351.85 | 354.00 | 329.00 | 339651 | -4.19% |
| 09 Feb 2024 | 344.65 | 352.05 | 361.00 | 340.00 | 456803 | -1.16% |
| 08 Feb 2024 | 348.70 | 357.20 | 361.80 | 347.10 | 465012 | -1.62% |
| 07 Feb 2024 | 354.45 | 347.50 | 371.00 | 333.80 | 1666261 | 5.05% |
| 06 Feb 2024 | 337.40 | 336.00 | 340.00 | 330.80 | 111902 | 0.99% |
| 05 Feb 2024 | 334.10 | 331.00 | 336.50 | 328.25 | 125913 | 1.91% |
| 02 Feb 2024 | 327.85 | 321.85 | 331.80 | 321.80 | 123107 | 2.87% |
| 01 Feb 2024 | 318.70 | 326.50 | 327.45 | 318.05 | 141409 | -1.44% |
| 31 Jan 2024 | 323.35 | 329.40 | 332.90 | 322.00 | 213802 | -1.34% |
| 30 Jan 2024 | 327.75 | 342.65 | 344.70 | 324.65 | 111789 | -3.28% |
| 29 Jan 2024 | 338.85 | 337.55 | 345.00 | 331.05 | 145435 | 1.36% |
| 25 Jan 2024 | 334.30 | 334.35 | 339.70 | 329.85 | 145297 | 0.27% |
| 24 Jan 2024 | 333.40 | 325.40 | 336.10 | 324.25 | 160295 | 1.97% |
| 23 Jan 2024 | 326.95 | 340.00 | 342.60 | 325.05 | 163715 | -3.24% |
| 20 Jan 2024 | 337.90 | 334.25 | 341.00 | 329.35 | 159237 | 2.61% |
| 19 Jan 2024 | 329.30 | 329.80 | 336.00 | 326.90 | 224335 | 0.87% |
| 18 Jan 2024 | 326.45 | 331.05 | 336.50 | 323.00 | 237022 | -1.45% |
| 17 Jan 2024 | 331.25 | 339.00 | 340.15 | 326.75 | 197708 | -2.94% |
| 16 Jan 2024 | 341.30 | 342.60 | 355.00 | 338.50 | 609237 | 0.03% |
| 15 Jan 2024 | 341.20 | 333.00 | 348.70 | 329.70 | 690534 | 3.49% |
| 12 Jan 2024 | 329.70 | 324.05 | 333.55 | 324.05 | 125853 | 0.73% |
| 11 Jan 2024 | 327.30 | 332.95 | 335.00 | 325.25 | 205537 | -0.71% |
| 10 Jan 2024 | 329.65 | 335.35 | 335.35 | 324.50 | 336696 | -1.12% |
| 09 Jan 2024 | 333.40 | 314.00 | 336.00 | 312.00 | 1462035 | 6.65% |
| 08 Jan 2024 | 312.60 | 310.00 | 314.40 | 304.15 | 166664 | 1.69% |
| 05 Jan 2024 | 307.40 | 307.65 | 310.60 | 300.00 | 186507 | -0.08% |
| 04 Jan 2024 | 307.65 | 310.00 | 315.00 | 304.35 | 144026 | 0.60% |
| 03 Jan 2024 | 305.80 | 303.00 | 309.00 | 299.90 | 162771 | 1.56% |
| 02 Jan 2024 | 301.10 | 297.00 | 306.85 | 293.55 | 283988 | 2.02% |
| 01 Jan 2024 | 295.15 | 291.00 | 295.95 | 290.05 | 131832 | 2.88% |
| 29 Dec 2023 | 286.90 | 286.60 | 287.90 | 284.90 | 50698 | 0.60% |
| 28 Dec 2023 | 285.20 | 286.20 | 288.75 | 284.30 | 65571 | 0.07% |
| 27 Dec 2023 | 285.00 | 285.00 | 287.85 | 283.75 | 103467 | 0.14% |
| 26 Dec 2023 | 284.60 | 287.85 | 289.60 | 284.20 | 148468 | -1.13% |
| 22 Dec 2023 | 287.85 | 292.40 | 293.05 | 286.10 | 258370 | -1.07% |
| 21 Dec 2023 | 290.95 | 283.70 | 292.90 | 281.30 | 65914 | 1.54% |
| 20 Dec 2023 | 286.55 | 298.00 | 299.75 | 285.00 | 109435 | -3.57% |
| 19 Dec 2023 | 297.15 | 295.90 | 298.15 | 294.40 | 58402 | 0.47% |
| 18 Dec 2023 | 295.75 | 295.90 | 296.40 | 292.05 | 75411 | 1.04% |
| 15 Dec 2023 | 292.70 | 294.60 | 296.05 | 292.15 | 39909 | -0.14% |
| 14 Dec 2023 | 293.10 | 292.30 | 294.70 | 292.15 | 57350 | -0.10% |
| 13 Dec 2023 | 293.40 | 293.20 | 294.80 | 290.40 | 34867 | 0.58% |
| 12 Dec 2023 | 291.70 | 294.00 | 298.90 | 290.00 | 71051 | -0.56% |
| 11 Dec 2023 | 293.35 | 293.00 | 294.65 | 291.55 | 34716 | 0.58% |
| 08 Dec 2023 | 291.65 | 294.95 | 296.90 | 290.05 | 59318 | -0.29% |
| 07 Dec 2023 | 292.50 | 295.65 | 297.35 | 289.55 | 106357 | -1.17% |
| 06 Dec 2023 | 295.95 | 295.70 | 300.00 | 295.05 | 73260 | 0.54% |
| 05 Dec 2023 | 294.35 | 296.60 | 299.65 | 293.05 | 102656 | -0.22% |
| 04 Dec 2023 | 295.00 | 302.90 | 304.25 | 291.60 | 159912 | -1.60% |
| 01 Dec 2023 | 299.80 | 301.55 | 304.95 | 298.55 | 145115 | -0.58% |
| 30 Nov 2023 | 301.55 | 306.35 | 308.00 | 298.00 | 157508 | -1.57% |
| 29 Nov 2023 | 306.35 | 311.60 | 311.60 | 305.05 | 86125 | -0.71% |
| 28 Nov 2023 | 308.55 | 312.75 | 314.25 | 308.00 | 93847 | -0.85% |
| 24 Nov 2023 | 311.20 | 314.05 | 316.95 | 310.90 | 117546 | -0.10% |
| 23 Nov 2023 | 311.50 | 310.80 | 316.00 | 310.10 | 164044 | 0.73% |
| 22 Nov 2023 | 309.25 | 313.50 | 313.85 | 305.05 | 125220 | -1.07% |
| 21 Nov 2023 | 312.60 | 310.40 | 319.70 | 310.15 | 180435 | 0.71% |
| 20 Nov 2023 | 310.40 | 312.05 | 313.35 | 306.05 | 141569 | 0.53% |
| 17 Nov 2023 | 308.75 | 314.30 | 314.30 | 308.05 | 100739 | -1.26% |
| 16 Nov 2023 | 312.70 | 305.00 | 316.95 | 304.75 | 521912 | 2.61% |
| 15 Nov 2023 | 304.75 | 304.90 | 306.60 | 302.30 | 127627 | 0.40% |
| 13 Nov 2023 | 303.55 | 307.00 | 307.40 | 298.35 | 147247 | -0.61% |
| 12 Nov 2023 | 305.40 | 304.75 | 305.95 | 302.25 | 115630 | 2.06% |
| 10 Nov 2023 | 299.25 | 299.85 | 305.65 | 294.25 | 227662 | 0.22% |
| 09 Nov 2023 | 298.60 | 287.20 | 309.95 | 286.95 | 1477350 | 7.06% |
| 08 Nov 2023 | 278.90 | 285.45 | 287.75 | 277.55 | 76089 | -2.05% |
| 07 Nov 2023 | 284.75 | 282.40 | 287.60 | 282.35 | 88977 | 0.83% |
| 06 Nov 2023 | 282.40 | 276.15 | 285.00 | 275.60 | 66774 | 1.06% |
| 03 Nov 2023 | 279.45 | 274.40 | 284.30 | 274.40 | 165121 | 2.38% |
| 02 Nov 2023 | 272.95 | 276.50 | 278.40 | 270.80 | 101342 | -0.18% |
| 01 Nov 2023 | 273.45 | 283.00 | 284.55 | 272.35 | 217580 | -3.01% |
| 31 Oct 2023 | 281.95 | 287.30 | 292.35 | 281.10 | 178602 | -2.66% |
| 30 Oct 2023 | 289.65 | 294.95 | 297.35 | 287.50 | 93166 | -1.21% |
| 27 Oct 2023 | 293.20 | 290.00 | 304.50 | 290.00 | 381203 | 1.51% |
| 26 Oct 2023 | 288.85 | 280.95 | 297.00 | 269.65 | 294897 | 2.70% |
| 25 Oct 2023 | 281.25 | 282.00 | 286.45 | 276.35 | 145740 | 0.54% |
| 23 Oct 2023 | 279.75 | 292.05 | 301.60 | 275.25 | 412984 | -4.52% |
| 20 Oct 2023 | 293.00 | 303.55 | 306.50 | 290.60 | 229699 | -3.17% |
| 19 Oct 2023 | 302.60 | 307.85 | 314.00 | 300.60 | 510358 | -1.88% |
| 18 Oct 2023 | 308.40 | 305.00 | 323.65 | 300.20 | 5361924 | 8.74% |
| 17 Oct 2023 | 283.60 | 282.00 | 285.80 | 273.05 | 226612 | 0.96% |
| 16 Oct 2023 | 280.90 | 265.00 | 282.80 | 263.80 | 499400 | 6.20% |
| 13 Oct 2023 | 264.50 | 267.75 | 267.75 | 261.90 | 39361 | -0.41% |
| 12 Oct 2023 | 265.60 | 264.00 | 267.05 | 259.10 | 91913 | 2.41% |
| 11 Oct 2023 | 259.35 | 257.00 | 265.50 | 257.00 | 91763 | 1.31% |
| 10 Oct 2023 | 256.00 | 255.00 | 258.00 | 253.30 | 35152 | 0.61% |
| 09 Oct 2023 | 254.45 | 251.35 | 258.45 | 251.35 | 32856 | -1.70% |
| 06 Oct 2023 | 258.85 | 254.45 | 259.90 | 254.10 | 42570 | 1.69% |
| 05 Oct 2023 | 254.55 | 256.90 | 258.45 | 252.75 | 42266 | -0.91% |
| 04 Oct 2023 | 256.90 | 254.00 | 262.00 | 251.05 | 32397 | 1.02% |
| 03 Oct 2023 | 254.30 | 257.00 | 258.90 | 254.00 | 27220 | -1.15% |
| 29 Sep 2023 | 257.25 | 253.00 | 259.50 | 251.00 | 117448 | 1.88% |
| 28 Sep 2023 | 252.50 | 253.90 | 257.45 | 251.10 | 33891 | -0.55% |
| 27 Sep 2023 | 253.90 | 252.15 | 256.15 | 249.10 | 22942 | 1.70% |
| 26 Sep 2023 | 249.65 | 249.70 | 254.00 | 249.00 | 42793 | -0.02% |
| 25 Sep 2023 | 249.70 | 251.15 | 252.00 | 248.05 | 57859 | -0.48% |
| 22 Sep 2023 | 250.90 | 253.00 | 254.75 | 249.60 | 42069 | -1.16% |
| 21 Sep 2023 | 253.85 | 256.30 | 256.80 | 252.05 | 33280 | -0.96% |
| 20 Sep 2023 | 256.30 | 257.10 | 259.95 | 254.65 | 45364 | -1.44% |
| 18 Sep 2023 | 260.05 | 263.15 | 263.15 | 257.25 | 52974 | -1.14% |
| 15 Sep 2023 | 263.05 | 258.55 | 263.95 | 257.00 | 49506 | 1.47% |
| 14 Sep 2023 | 259.25 | 258.90 | 264.45 | 258.00 | 92982 | -0.25% |
| 13 Sep 2023 | 259.90 | 260.25 | 264.95 | 256.00 | 81090 | -0.93% |
| 12 Sep 2023 | 262.35 | 274.00 | 274.00 | 261.00 | 83425 | -3.30% |
| 11 Sep 2023 | 271.30 | 275.95 | 277.20 | 270.30 | 86787 | -0.18% |
| 08 Sep 2023 | 271.80 | 272.90 | 273.25 | 267.00 | 52797 | 1.08% |
| 07 Sep 2023 | 268.90 | 269.00 | 280.70 | 267.55 | 326360 | 0.35% |
| 06 Sep 2023 | 267.95 | 259.95 | 269.00 | 257.00 | 188189 | 4.24% |
| 05 Sep 2023 | 257.05 | 261.10 | 263.70 | 256.60 | 37897 | -1.55% |
| 04 Sep 2023 | 261.10 | 259.45 | 264.00 | 257.90 | 82888 | 0.64% |
| 01 Sep 2023 | 259.45 | 264.65 | 264.65 | 254.45 | 111036 | -1.26% |
| 31 Aug 2023 | 262.75 | 265.00 | 269.05 | 260.50 | 110737 | 0.25% |
| 30 Aug 2023 | 262.10 | 251.85 | 266.70 | 251.85 | 244843 | 4.36% |
| 29 Aug 2023 | 251.15 | 251.00 | 253.10 | 248.65 | 46347 | 0.08% |
| 28 Aug 2023 | 250.95 | 251.25 | 254.35 | 248.20 | 46346 | 0.10% |
| 25 Aug 2023 | 250.70 | 254.95 | 255.80 | 250.00 | 36143 | -1.09% |
| 24 Aug 2023 | 253.45 | 259.50 | 259.95 | 252.25 | 45405 | -1.42% |
| 23 Aug 2023 | 257.10 | 259.95 | 262.05 | 255.25 | 43560 | -0.71% |
| 22 Aug 2023 | 258.95 | 250.00 | 259.70 | 247.95 | 109218 | 4.06% |
| 21 Aug 2023 | 248.85 | 253.50 | 253.60 | 248.00 | 57644 | -0.86% |
| 18 Aug 2023 | 251.00 | 258.55 | 258.85 | 249.55 | 46647 | -2.20% |
| 17 Aug 2023 | 256.65 | 255.75 | 261.90 | 254.60 | 115272 | 0.84% |
| 16 Aug 2023 | 254.50 | 246.90 | 255.45 | 244.85 | 53550 | 3.50% |
| 14 Aug 2023 | 245.90 | 246.60 | 248.85 | 244.10 | 57825 | -1.30% |
| 11 Aug 2023 | 249.15 | 252.45 | 252.85 | 246.05 | 54388 | -0.72% |
| 10 Aug 2023 | 250.95 | 253.70 | 253.70 | 249.75 | 116621 | -0.48% |
| 09 Aug 2023 | 252.15 | 251.00 | 254.35 | 250.00 | 72793 | 0.74% |
| 08 Aug 2023 | 250.30 | 250.55 | 253.55 | 249.05 | 44707 | -0.26% |
| 07 Aug 2023 | 250.95 | 250.25 | 252.75 | 249.90 | 44231 | -0.20% |
| 04 Aug 2023 | 251.45 | 258.75 | 258.75 | 248.30 | 151375 | -1.97% |
| 03 Aug 2023 | 256.50 | 258.30 | 259.20 | 255.05 | 36929 | -0.47% |
| 02 Aug 2023 | 257.70 | 258.40 | 259.85 | 255.05 | 66101 | -0.25% |
| 01 Aug 2023 | 258.35 | 263.85 | 264.05 | 258.00 | 63411 | -2.08% |
| 31 Jul 2023 | 263.85 | 261.90 | 265.70 | 260.00 | 56003 | 1.13% |
| 28 Jul 2023 | 260.90 | 259.80 | 262.80 | 259.00 | 30457 | 0.46% |
| 27 Jul 2023 | 259.70 | 258.90 | 264.95 | 258.05 | 67509 | 0.64% |
| 26 Jul 2023 | 258.05 | 261.90 | 261.90 | 258.00 | 48925 | -0.42% |
| 25 Jul 2023 | 259.15 | 260.90 | 264.00 | 258.60 | 75519 | 0.33% |
| 24 Jul 2023 | 258.30 | 265.00 | 268.00 | 257.90 | 133756 | -2.88% |
| 21 Jul 2023 | 265.95 | 271.90 | 271.90 | 264.70 | 121741 | -1.79% |
| 20 Jul 2023 | 270.80 | 275.25 | 276.10 | 270.00 | 118363 | -1.62% |
| 19 Jul 2023 | 275.25 | 271.60 | 276.40 | 259.10 | 720360 | 1.29% |
| 18 Jul 2023 | 271.75 | 284.95 | 285.45 | 269.00 | 762201 | -7.16% |
| 17 Jul 2023 | 292.70 | 294.00 | 297.00 | 283.00 | 225847 | -0.44% |
| 14 Jul 2023 | 294.00 | 286.35 | 297.95 | 283.55 | 250694 | 3.69% |
| 13 Jul 2023 | 283.55 | 286.00 | 294.90 | 283.05 | 121853 | -1.34% |
| 12 Jul 2023 | 287.40 | 285.20 | 292.00 | 285.20 | 86631 | 0.12% |
| 11 Jul 2023 | 287.05 | 286.90 | 292.95 | 286.50 | 98288 | 0.28% |
| 10 Jul 2023 | 286.25 | 278.00 | 295.00 | 277.00 | 275507 | 2.97% |
| 07 Jul 2023 | 278.00 | 279.00 | 283.00 | 277.10 | 66490 | 0.20% |
| 06 Jul 2023 | 277.45 | 276.60 | 279.55 | 275.30 | 30959 | 0.31% |
| 05 Jul 2023 | 276.60 | 273.10 | 283.05 | 273.10 | 78045 | 1.28% |
| 04 Jul 2023 | 273.10 | 275.00 | 277.10 | 270.35 | 39326 | -0.47% |
| 03 Jul 2023 | 274.40 | 272.25 | 275.45 | 268.20 | 43674 | 0.48% |
| 30 Jun 2023 | 273.10 | 274.25 | 277.20 | 272.00 | 25690 | -0.42% |
| 28 Jun 2023 | 274.25 | 275.90 | 279.80 | 272.05 | 48835 | -0.60% |
| 27 Jun 2023 | 275.90 | 281.45 | 281.60 | 274.20 | 49049 | -0.99% |
| 26 Jun 2023 | 278.65 | 272.90 | 281.70 | 272.25 | 73956 | 2.11% |
| 23 Jun 2023 | 272.90 | 278.00 | 278.05 | 271.35 | 62230 | -1.03% |
| 22 Jun 2023 | 275.75 | 284.00 | 287.10 | 272.00 | 96528 | -2.90% |
| 21 Jun 2023 | 284.00 | 279.50 | 290.00 | 279.35 | 98680 | 1.23% |
| 20 Jun 2023 | 280.55 | 285.15 | 287.60 | 279.50 | 50770 | -1.61% |
| 19 Jun 2023 | 285.15 | 286.00 | 289.00 | 272.00 | 226892 | 0.04% |
| 16 Jun 2023 | 285.05 | 282.00 | 286.50 | 279.30 | 191753 | 1.71% |
| 15 Jun 2023 | 280.25 | 272.10 | 282.60 | 271.50 | 161941 | 3.22% |
| 14 Jun 2023 | 271.50 | 262.50 | 273.50 | 262.20 | 129617 | 3.69% |
| 13 Jun 2023 | 261.85 | 269.00 | 269.00 | 260.20 | 70773 | -1.82% |
| 12 Jun 2023 | 266.70 | 262.20 | 270.70 | 261.30 | 346254 | 1.91% |
| 09 Jun 2023 | 261.70 | 264.50 | 267.95 | 261.35 | 47382 | -0.65% |
| 08 Jun 2023 | 263.40 | 267.30 | 273.45 | 262.20 | 196534 | -1.13% |
| 07 Jun 2023 | 266.40 | 275.90 | 275.90 | 263.55 | 84634 | -2.49% |
| 06 Jun 2023 | 273.20 | 278.45 | 282.30 | 271.90 | 184616 | -1.34% |
| 05 Jun 2023 | 276.90 | 290.00 | 290.55 | 273.95 | 93611 | -3.77% |
| 02 Jun 2023 | 287.75 | 281.35 | 291.95 | 280.25 | 160520 | 2.27% |
| 01 Jun 2023 | 281.35 | 282.35 | 285.90 | 278.40 | 190053 | -1.35% |
| 31 May 2023 | 285.20 | 280.00 | 287.00 | 274.10 | 212381 | -0.14% |
| 30 May 2023 | 285.60 | 264.70 | 298.00 | 262.75 | 296345 | 7.85% |
| 29 May 2023 | 264.80 | 262.00 | 273.15 | 260.30 | 114241 | 0.63% |
| 26 May 2023 | 263.15 | 265.70 | 266.60 | 261.00 | 54746 | -0.53% |
| 25 May 2023 | 264.55 | 266.00 | 269.90 | 262.50 | 88417 | -0.47% |
| 24 May 2023 | 265.80 | 266.45 | 267.70 | 262.80 | 93589 | -0.24% |
| 23 May 2023 | 266.45 | 257.80 | 268.50 | 256.15 | 307648 | 4.47% |
| 22 May 2023 | 255.05 | 264.60 | 266.60 | 248.35 | 307797 | -3.39% |
| 19 May 2023 | 264.00 | 259.00 | 272.50 | 253.15 | 1161712 | 1.93% |
| 18 May 2023 | 259.00 | 240.70 | 266.00 | 236.25 | 1386940 | 7.92% |
| 17 May 2023 | 240.00 | 232.60 | 241.80 | 229.00 | 276675 | 3.18% |
| 16 May 2023 | 232.60 | 230.05 | 233.85 | 230.05 | 71587 | 1.26% |
| 15 May 2023 | 229.70 | 232.00 | 236.00 | 229.00 | 96523 | -0.97% |
| 12 May 2023 | 231.95 | 229.00 | 235.00 | 228.05 | 139392 | 1.44% |
| 11 May 2023 | 228.65 | 228.95 | 230.55 | 228.00 | 81709 | 0.15% |
| 10 May 2023 | 228.30 | 226.60 | 232.65 | 226.55 | 91233 | 0.75% |
| 09 May 2023 | 226.60 | 228.00 | 229.40 | 225.75 | 46357 | 0.09% |
| 08 May 2023 | 226.40 | 225.10 | 229.00 | 225.00 | 58500 | 0.58% |
| 05 May 2023 | 225.10 | 226.75 | 227.00 | 223.60 | 50193 | 0.13% |
| 04 May 2023 | 224.80 | 224.75 | 227.00 | 224.00 | 40325 | 0.45% |
| 03 May 2023 | 223.80 | 222.15 | 226.75 | 221.90 | 115063 | 0.86% |
| 02 May 2023 | 221.90 | 228.00 | 228.05 | 221.10 | 106998 | -2.74% |
| 28 Apr 2023 | 228.15 | 227.00 | 231.00 | 223.05 | 192268 | 1.33% |
| 27 Apr 2023 | 225.15 | 233.35 | 234.55 | 224.40 | 211207 | -2.66% |
| 26 Apr 2023 | 231.30 | 221.00 | 239.90 | 221.00 | 891639 | 3.10% |
| 25 Apr 2023 | 224.35 | 221.00 | 230.20 | 221.00 | 138553 | 0.90% |
| 24 Apr 2023 | 222.35 | 219.50 | 224.00 | 216.25 | 45200 | 1.05% |
| 21 Apr 2023 | 220.05 | 216.80 | 222.55 | 213.05 | 68997 | 1.76% |
| 20 Apr 2023 | 216.25 | 222.80 | 225.00 | 212.35 | 147772 | -2.46% |
| 19 Apr 2023 | 221.70 | 219.00 | 229.00 | 219.00 | 275287 | 1.23% |
| 18 Apr 2023 | 219.00 | 215.00 | 219.95 | 214.60 | 157768 | 1.98% |
| 17 Apr 2023 | 214.75 | 210.55 | 215.50 | 208.90 | 152371 | 1.75% |
| 13 Apr 2023 | 211.05 | 205.95 | 212.15 | 204.30 | 126767 | 2.48% |
| 12 Apr 2023 | 205.95 | 201.25 | 208.75 | 201.00 | 110636 | 2.95% |
| 11 Apr 2023 | 200.05 | 203.55 | 205.00 | 198.15 | 40278 | -1.45% |
| 10 Apr 2023 | 203.00 | 203.35 | 204.70 | 200.00 | 25511 | 0.79% |
| 06 Apr 2023 | 201.40 | 205.00 | 207.05 | 200.15 | 70185 | -1.06% |
| 05 Apr 2023 | 203.55 | 193.55 | 204.55 | 193.55 | 88526 | 5.69% |
| 03 Apr 2023 | 192.60 | 190.00 | 195.90 | 189.00 | 38132 | 1.64% |
| 31 Mar 2023 | 189.50 | 190.00 | 192.60 | 189.10 | 43858 | 0.40% |
| 29 Mar 2023 | 188.75 | 189.00 | 189.65 | 187.50 | 53161 | -0.34% |
| 28 Mar 2023 | 189.40 | 191.05 | 191.80 | 189.05 | 53303 | -1.25% |
| 27 Mar 2023 | 191.80 | 194.00 | 194.85 | 191.50 | 61105 | -1.11% |
| 24 Mar 2023 | 193.95 | 199.95 | 199.95 | 193.00 | 38021 | -2.29% |
| 23 Mar 2023 | 198.50 | 198.20 | 200.00 | 196.85 | 24591 | 0.05% |
| 22 Mar 2023 | 198.40 | 195.85 | 201.00 | 195.40 | 51037 | 0.86% |
| 21 Mar 2023 | 196.70 | 194.50 | 197.55 | 192.55 | 39439 | 2.08% |
| 20 Mar 2023 | 192.70 | 197.70 | 200.00 | 190.50 | 39088 | -0.93% |
| 17 Mar 2023 | 194.50 | 195.05 | 196.45 | 192.50 | 16243 | -0.26% |
| 16 Mar 2023 | 195.00 | 194.15 | 195.75 | 190.05 | 22924 | 0.67% |
| 15 Mar 2023 | 193.70 | 198.25 | 198.25 | 193.05 | 59676 | -1.32% |
| 14 Mar 2023 | 196.30 | 197.15 | 198.85 | 194.35 | 42738 | -0.43% |
| 13 Mar 2023 | 197.15 | 199.00 | 199.00 | 195.10 | 62228 | -0.93% |
| 10 Mar 2023 | 199.00 | 198.40 | 200.45 | 197.05 | 21860 | -0.20% |
| 09 Mar 2023 | 199.40 | 200.00 | 205.00 | 197.95 | 41135 | 0.89% |
| 08 Mar 2023 | 197.65 | 200.05 | 200.95 | 195.60 | 36559 | -1.20% |
| 06 Mar 2023 | 200.05 | 199.60 | 203.70 | 198.50 | 33646 | -0.77% |
| 03 Mar 2023 | 201.60 | 197.55 | 203.50 | 197.55 | 37822 | 1.74% |
| 02 Mar 2023 | 198.15 | 198.30 | 202.00 | 197.05 | 20562 | 0.20% |
| 01 Mar 2023 | 197.75 | 197.00 | 198.55 | 195.25 | 27374 | 0.08% |
| 28 Feb 2023 | 197.60 | 197.05 | 199.45 | 196.75 | 36745 | -0.15% |
| 27 Feb 2023 | 197.90 | 202.00 | 203.50 | 195.25 | 41683 | -1.98% |
| 24 Feb 2023 | 201.90 | 201.40 | 208.00 | 201.05 | 23599 | -1.22% |
| 23 Feb 2023 | 204.40 | 204.70 | 207.60 | 201.55 | 54463 | 0.27% |
| 22 Feb 2023 | 203.85 | 207.00 | 207.00 | 202.00 | 47651 | -0.90% |
| 21 Feb 2023 | 205.70 | 195.60 | 211.45 | 195.60 | 174733 | 4.47% |
| 20 Feb 2023 | 196.90 | 197.70 | 199.00 | 195.30 | 99418 | -1.03% |
| 17 Feb 2023 | 198.95 | 199.00 | 203.00 | 197.50 | 24339 | -0.05% |
| 16 Feb 2023 | 199.05 | 201.85 | 204.00 | 197.35 | 95683 | -1.39% |
| 15 Feb 2023 | 201.85 | 203.30 | 203.75 | 201.00 | 29563 | -0.32% |
| 14 Feb 2023 | 202.50 | 207.90 | 207.90 | 202.05 | 33456 | -1.63% |
| 13 Feb 2023 | 205.85 | 208.50 | 209.20 | 202.55 | 124406 | -0.60% |
| 10 Feb 2023 | 207.10 | 207.25 | 209.40 | 204.65 | 304630 | -0.07% |
| 09 Feb 2023 | 207.25 | 206.50 | 207.95 | 205.05 | 36753 | 0.39% |
| 08 Feb 2023 | 206.45 | 209.90 | 211.00 | 204.25 | 116441 | -1.85% |
| 07 Feb 2023 | 210.35 | 208.00 | 214.70 | 208.00 | 486724 | 5.12% |
| 06 Feb 2023 | 200.10 | 197.50 | 204.70 | 195.80 | 77264 | 1.73% |
| 03 Feb 2023 | 196.70 | 196.55 | 198.00 | 194.30 | 23663 | 0.20% |
| 02 Feb 2023 | 196.30 | 197.00 | 199.35 | 195.35 | 19946 | -0.38% |
| 01 Feb 2023 | 197.05 | 198.35 | 199.40 | 195.00 | 45395 | 0.31% |
| 31 Jan 2023 | 196.45 | 194.15 | 197.15 | 193.05 | 23280 | 1.45% |
| 30 Jan 2023 | 193.65 | 196.85 | 197.80 | 192.05 | 25840 | -0.67% |
| 27 Jan 2023 | 194.95 | 198.25 | 198.50 | 190.95 | 46272 | -2.11% |
| 25 Jan 2023 | 199.15 | 196.70 | 199.95 | 195.90 | 39775 | 1.25% |
| 24 Jan 2023 | 196.70 | 197.10 | 198.25 | 196.00 | 19229 | -0.20% |
| 23 Jan 2023 | 197.10 | 195.05 | 198.35 | 193.20 | 41901 | -0.08% |
| 20 Jan 2023 | 197.25 | 198.80 | 198.80 | 196.30 | 20887 | -0.10% |
| 19 Jan 2023 | 197.45 | 198.95 | 200.30 | 196.60 | 15851 | -1.40% |
| 18 Jan 2023 | 200.25 | 197.90 | 201.80 | 196.80 | 56300 | 1.37% |
| 17 Jan 2023 | 197.55 | 197.00 | 198.90 | 195.25 | 37251 | 0.48% |
| 16 Jan 2023 | 196.60 | 195.00 | 199.70 | 194.90 | 50034 | 0.15% |
| 13 Jan 2023 | 196.30 | 201.05 | 201.05 | 194.75 | 140067 | -1.43% |
| 12 Jan 2023 | 199.15 | 200.75 | 202.60 | 198.15 | 152687 | -0.80% |
| 11 Jan 2023 | 200.75 | 202.10 | 205.85 | 199.95 | 61757 | -0.67% |
| 10 Jan 2023 | 202.10 | 205.05 | 206.20 | 200.00 | 38544 | -1.39% |
| 09 Jan 2023 | 204.95 | 200.05 | 206.00 | 200.05 | 74850 | 2.50% |
| 06 Jan 2023 | 199.95 | 203.40 | 203.40 | 197.55 | 33169 | -0.77% |
| 05 Jan 2023 | 201.50 | 202.15 | 203.40 | 198.60 | 49172 | 0.20% |
| 04 Jan 2023 | 201.10 | 200.00 | 202.95 | 198.35 | 26037 | -0.32% |
| 03 Jan 2023 | 201.75 | 205.35 | 206.45 | 200.50 | 49022 | -1.59% |
| 02 Jan 2023 | 205.00 | 199.90 | 207.00 | 199.75 | 68522 | 2.83% |
| 30 Dec 2022 | 199.35 | 203.85 | 205.90 | 198.00 | 79266 | -1.70% |
| 29 Dec 2022 | 202.80 | 203.00 | 205.00 | 200.00 | 43625 | -1.17% |
| 28 Dec 2022 | 205.20 | 203.35 | 208.45 | 200.25 | 90849 | 1.18% |
| 27 Dec 2022 | 202.80 | 198.50 | 204.00 | 198.50 | 72803 | 2.92% |
| 26 Dec 2022 | 197.05 | 198.90 | 206.95 | 195.35 | 166104 | 0.59% |
| 23 Dec 2022 | 195.90 | 215.95 | 215.95 | 194.20 | 391944 | -11.28% |
| 22 Dec 2022 | 220.80 | 195.95 | 224.95 | 187.65 | 1682348 | 12.28% |
| 21 Dec 2022 | 196.65 | 199.75 | 200.80 | 194.05 | 73984 | 0.38% |
| 20 Dec 2022 | 195.90 | 200.85 | 202.00 | 193.45 | 73551 | -2.46% |
| 19 Dec 2022 | 200.85 | 195.60 | 203.90 | 195.60 | 73105 | 1.62% |
| 16 Dec 2022 | 197.65 | 202.55 | 202.55 | 196.20 | 28836 | -1.47% |
| 15 Dec 2022 | 200.60 | 201.95 | 203.95 | 198.15 | 128147 | 0.20% |
| 14 Dec 2022 | 200.20 | 188.20 | 205.30 | 188.20 | 339706 | 6.12% |
| 13 Dec 2022 | 188.65 | 191.95 | 191.95 | 187.80 | 40657 | -0.63% |
| 12 Dec 2022 | 189.85 | 188.10 | 195.60 | 187.80 | 69812 | -0.08% |
| 09 Dec 2022 | 190.00 | 197.40 | 197.95 | 186.85 | 65096 | -2.84% |
| 08 Dec 2022 | 195.55 | 195.30 | 203.55 | 195.00 | 86144 | -0.84% |
| 07 Dec 2022 | 197.20 | 199.45 | 200.00 | 196.45 | 23448 | -0.55% |
| 06 Dec 2022 | 198.30 | 198.45 | 201.00 | 197.00 | 83012 | 0.20% |
| 05 Dec 2022 | 197.90 | 195.05 | 199.40 | 195.00 | 38128 | 1.46% |
| 02 Dec 2022 | 195.05 | 196.75 | 197.00 | 194.35 | 37022 | 0.13% |
| 01 Dec 2022 | 194.80 | 197.50 | 197.95 | 194.00 | 46671 | -0.28% |
| 30 Nov 2022 | 195.35 | 192.15 | 196.00 | 192.15 | 75287 | 1.90% |
| 29 Nov 2022 | 191.70 | 186.20 | 198.00 | 184.00 | 164316 | 3.06% |
| 28 Nov 2022 | 186.00 | 186.35 | 191.80 | 181.60 | 130338 | -0.16% |
| 25 Nov 2022 | 186.30 | 186.00 | 188.10 | 184.15 | 45311 | 0.51% |
| 24 Nov 2022 | 185.35 | 186.00 | 189.95 | 184.85 | 64516 | -0.70% |
| 23 Nov 2022 | 186.65 | 187.15 | 189.75 | 185.40 | 59606 | -0.27% |
| 22 Nov 2022 | 187.15 | 186.55 | 189.85 | 186.05 | 24598 | -0.35% |
| 21 Nov 2022 | 187.80 | 190.00 | 191.35 | 184.45 | 93817 | -1.37% |
| 18 Nov 2022 | 190.40 | 191.80 | 192.75 | 189.50 | 62475 | -0.26% |
| 17 Nov 2022 | 190.90 | 193.45 | 194.70 | 190.10 | 54694 | -1.52% |
| 16 Nov 2022 | 193.85 | 197.05 | 200.00 | 193.00 | 96284 | -1.87% |
| 15 Nov 2022 | 197.55 | 199.30 | 203.00 | 196.40 | 237639 | -0.88% |
| 14 Nov 2022 | 199.30 | 208.00 | 209.95 | 198.50 | 755554 | -9.12% |
| 11 Nov 2022 | 219.30 | 221.25 | 222.75 | 217.60 | 78693 | -0.32% |
| 10 Nov 2022 | 220.00 | 222.55 | 222.55 | 218.00 | 55794 | -1.46% |
| 09 Nov 2022 | 223.25 | 225.10 | 228.00 | 219.55 | 96573 | -0.78% |
| 07 Nov 2022 | 225.00 | 221.90 | 227.00 | 219.80 | 96255 | 2.86% |
| 04 Nov 2022 | 218.75 | 219.00 | 222.90 | 217.00 | 63182 | 0.25% |
| 03 Nov 2022 | 218.20 | 222.00 | 226.00 | 217.00 | 98534 | -1.09% |
| 02 Nov 2022 | 220.60 | 216.55 | 222.00 | 213.55 | 82899 | 1.92% |
| 01 Nov 2022 | 216.45 | 216.40 | 221.75 | 214.50 | 59746 | -0.87% |
| 31 Oct 2022 | 218.35 | 222.45 | 223.80 | 217.05 | 37340 | -0.89% |
| 28 Oct 2022 | 220.30 | 218.15 | 222.00 | 217.55 | 63042 | 0.07% |
| 27 Oct 2022 | 220.15 | 222.00 | 225.00 | 217.00 | 127207 | -1.06% |
| 25 Oct 2022 | 222.50 | 226.90 | 227.20 | 221.60 | 55569 | -1.42% |
| 24 Oct 2022 | 225.70 | 228.90 | 228.90 | 224.30 | 21155 | -0.20% |
| 21 Oct 2022 | 226.15 | 227.55 | 232.95 | 225.50 | 81875 | -2.10% |
| 20 Oct 2022 | 231.00 | 226.50 | 232.90 | 226.50 | 65938 | 0.11% |
| 19 Oct 2022 | 230.75 | 233.75 | 233.75 | 229.10 | 36360 | -0.30% |
| 18 Oct 2022 | 231.45 | 230.15 | 235.50 | 227.85 | 88950 | 0.56% |
| 17 Oct 2022 | 230.15 | 227.90 | 231.95 | 226.00 | 93839 | 0.46% |
| 14 Oct 2022 | 229.10 | 228.75 | 232.95 | 226.60 | 81006 | 0.20% |
| 13 Oct 2022 | 228.65 | 231.20 | 232.95 | 225.10 | 60156 | -1.23% |
| 12 Oct 2022 | 231.50 | 225.05 | 234.40 | 223.30 | 157878 | 2.87% |
| 11 Oct 2022 | 225.05 | 227.00 | 227.95 | 224.00 | 83814 | -0.24% |
| 10 Oct 2022 | 225.60 | 228.60 | 230.65 | 225.00 | 64324 | -1.31% |
| 07 Oct 2022 | 228.60 | 234.00 | 236.90 | 225.50 | 188144 | -2.60% |
| 06 Oct 2022 | 234.70 | 224.00 | 236.40 | 224.00 | 384453 | 5.39% |
| 04 Oct 2022 | 222.70 | 226.35 | 227.45 | 221.05 | 97368 | -0.04% |
| 03 Oct 2022 | 222.80 | 217.95 | 228.50 | 216.50 | 368490 | 1.83% |
| 30 Sep 2022 | 218.80 | 214.65 | 220.80 | 214.65 | 120358 | 1.32% |
| 29 Sep 2022 | 215.95 | 216.00 | 219.40 | 213.15 | 141346 | 1.01% |
| 28 Sep 2022 | 213.80 | 202.00 | 215.80 | 201.80 | 255860 | 3.79% |
| 27 Sep 2022 | 206.00 | 200.15 | 208.85 | 200.15 | 118623 | 2.59% |
| 26 Sep 2022 | 200.80 | 207.00 | 207.90 | 197.95 | 174970 | -3.42% |
| 23 Sep 2022 | 207.90 | 209.15 | 212.00 | 207.00 | 95689 | -0.93% |
| 22 Sep 2022 | 209.85 | 207.05 | 212.65 | 207.05 | 79046 | -0.17% |
| 21 Sep 2022 | 210.20 | 210.70 | 212.10 | 209.00 | 99395 | -0.24% |
| 20 Sep 2022 | 210.70 | 209.85 | 213.90 | 209.55 | 78194 | 0.57% |
| 19 Sep 2022 | 209.50 | 208.00 | 211.10 | 204.90 | 95195 | 0.67% |
| 16 Sep 2022 | 208.10 | 214.50 | 215.30 | 207.00 | 246257 | -2.98% |
| 15 Sep 2022 | 214.50 | 217.50 | 217.50 | 212.75 | 87905 | -0.79% |
| 14 Sep 2022 | 216.20 | 211.50 | 217.95 | 211.50 | 142826 | -0.62% |
| 13 Sep 2022 | 217.55 | 220.00 | 223.60 | 216.15 | 202836 | -0.30% |
| 12 Sep 2022 | 218.20 | 215.90 | 219.10 | 213.80 | 255218 | 1.75% |
| 09 Sep 2022 | 214.45 | 218.00 | 218.70 | 213.50 | 214584 | -0.05% |
| 08 Sep 2022 | 214.55 | 212.70 | 216.40 | 211.25 | 371501 | 1.59% |
| 07 Sep 2022 | 211.20 | 208.00 | 212.95 | 207.20 | 225049 | 0.00% |
| 06 Sep 2022 | 211.20 | 212.00 | 212.50 | 207.00 | 326751 | 0.62% |
| 05 Sep 2022 | 209.90 | 204.60 | 214.00 | 200.50 | 845562 | 4.17% |
| 02 Sep 2022 | 201.50 | 192.40 | 203.40 | 189.25 | 752971 | 6.02% |
| 01 Sep 2022 | 190.05 | 188.00 | 192.15 | 187.05 | 78452 | 0.77% |
| 30 Aug 2022 | 188.60 | 189.55 | 192.90 | 186.75 | 249498 | 0.13% |
| 29 Aug 2022 | 188.35 | 184.95 | 191.70 | 184.10 | 68606 | -0.32% |
| 26 Aug 2022 | 188.95 | 189.15 | 190.00 | 187.50 | 127292 | -0.16% |
| 25 Aug 2022 | 189.25 | 193.35 | 196.35 | 188.20 | 154383 | -0.66% |
| 24 Aug 2022 | 190.50 | 187.40 | 192.90 | 184.90 | 185052 | 2.95% |
| 23 Aug 2022 | 185.05 | 184.10 | 186.75 | 183.45 | 92807 | 0.52% |
| 22 Aug 2022 | 184.10 | 187.95 | 189.00 | 183.40 | 90240 | -1.07% |
| 19 Aug 2022 | 186.10 | 190.00 | 191.20 | 185.20 | 121758 | -1.22% |
| 18 Aug 2022 | 188.40 | 191.00 | 191.00 | 187.50 | 123597 | -0.58% |
| 17 Aug 2022 | 189.50 | 188.75 | 192.40 | 185.30 | 204050 | 1.34% |
| 16 Aug 2022 | 187.00 | 189.95 | 189.95 | 185.00 | 87415 | -0.53% |
| 12 Aug 2022 | 188.00 | 188.85 | 190.00 | 186.95 | 69271 | -0.53% |
| 11 Aug 2022 | 189.00 | 191.45 | 191.45 | 188.00 | 79113 | 0.13% |
| 10 Aug 2022 | 188.75 | 190.00 | 191.35 | 187.35 | 148839 | -0.87% |
| 08 Aug 2022 | 190.40 | 192.00 | 196.40 | 189.15 | 111428 | -1.19% |
| 05 Aug 2022 | 192.70 | 193.60 | 196.50 | 192.10 | 63813 | 0.42% |
| 04 Aug 2022 | 191.90 | 197.15 | 199.50 | 191.00 | 100559 | -1.59% |
| 03 Aug 2022 | 195.00 | 201.95 | 201.95 | 194.40 | 121064 | -2.35% |
| 02 Aug 2022 | 199.70 | 198.50 | 203.00 | 194.10 | 141511 | 0.73% |
| 01 Aug 2022 | 198.25 | 194.10 | 201.70 | 194.10 | 135636 | 1.38% |
| 29 Jul 2022 | 195.55 | 197.50 | 199.60 | 194.05 | 80213 | 0.13% |
| 28 Jul 2022 | 195.30 | 201.40 | 207.10 | 193.65 | 335470 | -2.20% |
| 27 Jul 2022 | 199.70 | 185.90 | 205.00 | 185.50 | 1262607 | 7.92% |
| 26 Jul 2022 | 185.05 | 184.95 | 186.25 | 182.85 | 55787 | 0.87% |
| 25 Jul 2022 | 183.45 | 189.75 | 190.00 | 182.00 | 248093 | -3.12% |
| 22 Jul 2022 | 189.35 | 188.00 | 190.00 | 183.65 | 249617 | 1.64% |
| 21 Jul 2022 | 186.30 | 187.40 | 187.40 | 184.55 | 147892 | 0.98% |
| 20 Jul 2022 | 184.50 | 185.40 | 187.90 | 182.65 | 123670 | 0.08% |
| 19 Jul 2022 | 184.35 | 179.00 | 189.75 | 178.10 | 185909 | 2.59% |
| 18 Jul 2022 | 179.70 | 175.75 | 181.00 | 171.95 | 74698 | 3.75% |
| 15 Jul 2022 | 173.20 | 170.05 | 174.40 | 169.90 | 25288 | 1.41% |
| 14 Jul 2022 | 170.80 | 172.90 | 172.90 | 170.45 | 24232 | -0.87% |
| 13 Jul 2022 | 172.30 | 176.25 | 177.45 | 172.00 | 28739 | -1.74% |
| 12 Jul 2022 | 175.35 | 174.10 | 178.75 | 173.10 | 41456 | 0.49% |
| 11 Jul 2022 | 174.50 | 170.00 | 175.90 | 169.85 | 50618 | 1.60% |
| 08 Jul 2022 | 171.75 | 172.90 | 174.25 | 170.00 | 34885 | -0.06% |
| 07 Jul 2022 | 171.85 | 171.75 | 176.00 | 170.50 | 72353 | 0.29% |
| 06 Jul 2022 | 171.35 | 168.45 | 173.90 | 166.55 | 47705 | 1.57% |
| 05 Jul 2022 | 168.70 | 168.30 | 173.50 | 167.50 | 38419 | 0.36% |
| 04 Jul 2022 | 168.10 | 168.50 | 169.60 | 167.30 | 16740 | -0.44% |
| 01 Jul 2022 | 168.85 | 166.65 | 170.50 | 162.90 | 41530 | 2.30% |
| 30 Jun 2022 | 165.05 | 167.30 | 169.25 | 164.00 | 29864 | -1.64% |
| 29 Jun 2022 | 167.80 | 168.90 | 170.95 | 167.30 | 19412 | -1.15% |
| 28 Jun 2022 | 169.75 | 167.75 | 171.55 | 163.80 | 73424 | 0.98% |
| 27 Jun 2022 | 168.10 | 165.05 | 170.75 | 165.05 | 69833 | 3.32% |
| 24 Jun 2022 | 162.70 | 155.35 | 164.20 | 155.35 | 43462 | 4.19% |
| 23 Jun 2022 | 156.15 | 157.00 | 158.35 | 154.90 | 15611 | 0.68% |
| 22 Jun 2022 | 155.10 | 157.40 | 159.70 | 155.00 | 13299 | -1.59% |
| 21 Jun 2022 | 157.60 | 154.25 | 158.55 | 154.25 | 19141 | 2.01% |
| 20 Jun 2022 | 154.50 | 159.50 | 159.90 | 152.40 | 34381 | -2.77% |
| 17 Jun 2022 | 158.90 | 158.10 | 160.00 | 156.00 | 34490 | -0.03% |
| 16 Jun 2022 | 158.95 | 164.10 | 165.15 | 158.00 | 39261 | -2.84% |
| 15 Jun 2022 | 163.60 | 159.90 | 166.00 | 159.55 | 32453 | 2.80% |
| 14 Jun 2022 | 159.15 | 162.50 | 164.35 | 158.00 | 36889 | -2.63% |
| 13 Jun 2022 | 163.45 | 163.10 | 164.90 | 161.00 | 30465 | -1.36% |
| 10 Jun 2022 | 165.70 | 166.50 | 167.20 | 165.05 | 14786 | -0.57% |
| 09 Jun 2022 | 166.65 | 166.50 | 169.55 | 165.25 | 26787 | 0.12% |
| 08 Jun 2022 | 166.45 | 168.35 | 168.35 | 165.25 | 29835 | -0.15% |
| 07 Jun 2022 | 166.70 | 167.50 | 168.85 | 165.60 | 22350 | -0.63% |
| 06 Jun 2022 | 167.75 | 173.70 | 174.00 | 165.25 | 62817 | -2.95% |
| 03 Jun 2022 | 172.85 | 170.05 | 177.75 | 170.05 | 70268 | 1.98% |
| 02 Jun 2022 | 169.50 | 169.40 | 171.35 | 166.65 | 82861 | 0.24% |
| 01 Jun 2022 | 169.10 | 170.00 | 170.00 | 166.30 | 60814 | 0.15% |
| 31 May 2022 | 168.85 | 170.00 | 172.90 | 166.90 | 64936 | -0.30% |
| 30 May 2022 | 169.35 | 164.80 | 173.00 | 164.80 | 90278 | 2.45% |
| 27 May 2022 | 165.30 | 165.00 | 169.40 | 160.60 | 81127 | -0.18% |
| 26 May 2022 | 165.60 | 167.10 | 169.40 | 161.15 | 85071 | -1.34% |
| 25 May 2022 | 167.85 | 175.10 | 179.95 | 165.20 | 78856 | -4.22% |
| 24 May 2022 | 175.25 | 175.45 | 177.30 | 175.10 | 15740 | -0.82% |
| 23 May 2022 | 176.70 | 180.95 | 180.95 | 176.00 | 37614 | -0.93% |
| 20 May 2022 | 178.35 | 176.55 | 180.30 | 175.00 | 39021 | 2.00% |
| 19 May 2022 | 174.85 | 175.10 | 177.50 | 173.10 | 35637 | -2.18% |
| 18 May 2022 | 178.75 | 182.00 | 183.95 | 177.10 | 53991 | -1.54% |
| 17 May 2022 | 181.55 | 178.35 | 182.50 | 176.55 | 40597 | 2.80% |
| 16 May 2022 | 176.60 | 178.20 | 179.95 | 173.70 | 80164 | -0.95% |
| 13 May 2022 | 178.30 | 178.50 | 180.80 | 175.20 | 89282 | 1.05% |
| 12 May 2022 | 176.45 | 175.00 | 180.65 | 174.25 | 80529 | -1.81% |
| 11 May 2022 | 179.70 | 182.00 | 184.70 | 175.00 | 204969 | -0.94% |
| 10 May 2022 | 181.40 | 177.00 | 184.85 | 177.00 | 173762 | 3.19% |
| 09 May 2022 | 175.80 | 178.55 | 180.80 | 174.40 | 140094 | -3.25% |
| 06 May 2022 | 181.70 | 181.60 | 183.80 | 176.05 | 128922 | -1.06% |
| 05 May 2022 | 183.65 | 193.00 | 194.95 | 182.55 | 156190 | -3.57% |
| 04 May 2022 | 190.45 | 196.85 | 199.05 | 186.80 | 223015 | -3.25% |
| 02 May 2022 | 196.85 | 197.75 | 204.40 | 193.10 | 333775 | -0.46% |
| 29 Apr 2022 | 197.75 | 205.00 | 208.35 | 195.30 | 1932929 | 4.69% |
| 28 Apr 2022 | 188.90 | 188.00 | 193.85 | 184.00 | 388023 | 1.15% |
| 27 Apr 2022 | 186.75 | 175.50 | 188.90 | 173.55 | 364294 | 5.69% |
| 26 Apr 2022 | 176.70 | 173.00 | 177.50 | 172.95 | 65770 | 3.39% |
| 25 Apr 2022 | 170.90 | 179.00 | 181.50 | 170.00 | 145437 | -5.84% |
| 22 Apr 2022 | 181.50 | 180.80 | 185.40 | 177.80 | 109597 | 0.22% |
| 21 Apr 2022 | 181.10 | 178.50 | 185.55 | 178.45 | 126518 | 2.03% |
| 20 Apr 2022 | 177.50 | 179.70 | 182.75 | 176.25 | 92104 | -1.22% |
| 19 Apr 2022 | 179.70 | 182.40 | 185.40 | 178.00 | 226283 | -1.07% |
| 18 Apr 2022 | 181.65 | 181.00 | 187.00 | 177.00 | 321103 | -0.66% |
| 13 Apr 2022 | 182.85 | 168.30 | 191.85 | 168.30 | 1366874 | 8.61% |
| 12 Apr 2022 | 168.35 | 172.00 | 174.80 | 166.00 | 165037 | -1.95% |
| 11 Apr 2022 | 171.70 | 175.00 | 175.40 | 171.10 | 109537 | -1.15% |
| 08 Apr 2022 | 173.70 | 174.00 | 174.85 | 170.20 | 67809 | 1.58% |
| 07 Apr 2022 | 171.00 | 172.00 | 175.00 | 169.20 | 124194 | -0.87% |
| 06 Apr 2022 | 172.50 | 172.45 | 178.75 | 169.30 | 198864 | 0.03% |
| 05 Apr 2022 | 172.45 | 169.60 | 173.80 | 168.95 | 179267 | 2.07% |
| 04 Apr 2022 | 168.95 | 161.40 | 171.00 | 161.40 | 208575 | 4.55% |
| 01 Apr 2022 | 161.60 | 150.80 | 165.00 | 150.80 | 201148 | 7.09% |
| 31 Mar 2022 | 150.90 | 154.40 | 157.45 | 149.05 | 190531 | -1.50% |
| 30 Mar 2022 | 153.20 | 150.10 | 155.90 | 150.10 | 186126 | 2.96% |
| 29 Mar 2022 | 148.80 | 151.75 | 154.95 | 148.40 | 282808 | -2.52% |
| 28 Mar 2022 | 152.65 | 154.20 | 156.90 | 150.55 | 231029 | -0.88% |
| 25 Mar 2022 | 154.00 | 158.50 | 160.55 | 153.00 | 482131 | -2.53% |
| 24 Mar 2022 | 158.00 | 160.50 | 162.00 | 156.75 | 117370 | -1.71% |
| 23 Mar 2022 | 160.75 | 163.70 | 166.75 | 159.50 | 134445 | -0.92% |
| 22 Mar 2022 | 162.25 | 165.00 | 166.65 | 161.00 | 114982 | -1.13% |
| 21 Mar 2022 | 164.10 | 166.00 | 170.00 | 161.00 | 257698 | -0.42% |
| 17 Mar 2022 | 164.80 | 164.00 | 169.00 | 161.85 | 335280 | 2.74% |
| 16 Mar 2022 | 160.40 | 153.15 | 173.00 | 153.15 | 2076641 | 5.32% |
| 15 Mar 2022 | 152.30 | 155.05 | 158.00 | 151.00 | 258187 | -1.58% |
| 14 Mar 2022 | 154.75 | 160.00 | 160.00 | 153.50 | 185062 | -1.96% |
| 11 Mar 2022 | 157.85 | 158.10 | 159.95 | 157.05 | 146600 | 0.03% |
| 10 Mar 2022 | 157.80 | 160.00 | 160.00 | 157.10 | 160935 | 0.38% |
| 09 Mar 2022 | 157.20 | 155.00 | 159.05 | 155.00 | 94277 | 1.39% |
| 08 Mar 2022 | 155.05 | 156.15 | 157.95 | 152.85 | 267488 | -0.10% |
| 07 Mar 2022 | 155.20 | 165.00 | 165.05 | 153.75 | 176965 | -5.88% |
| 04 Mar 2022 | 164.90 | 166.90 | 167.95 | 164.05 | 57346 | -2.43% |
| 03 Mar 2022 | 169.00 | 179.00 | 181.75 | 168.30 | 104776 | -3.81% |
| 02 Mar 2022 | 175.70 | 163.00 | 179.90 | 162.05 | 224218 | 3.63% |
| 28 Feb 2022 | 169.55 | 172.00 | 172.00 | 167.30 | 221230 | -0.62% |
| 25 Feb 2022 | 170.60 | 172.85 | 174.00 | 168.00 | 71908 | 1.97% |
| 24 Feb 2022 | 167.30 | 175.05 | 175.05 | 166.00 | 118183 | -4.07% |
| 23 Feb 2022 | 174.40 | 175.00 | 179.25 | 173.00 | 96900 | -0.26% |
| 22 Feb 2022 | 174.85 | 178.15 | 180.50 | 150.80 | 108436 | -4.51% |
| 21 Feb 2022 | 183.10 | 187.20 | 187.20 | 181.05 | 62418 | -2.19% |
| 18 Feb 2022 | 187.20 | 191.00 | 191.95 | 186.05 | 51243 | -1.06% |
| 17 Feb 2022 | 189.20 | 190.00 | 190.85 | 187.10 | 70981 | 0.40% |
| 16 Feb 2022 | 188.45 | 185.15 | 191.60 | 185.15 | 133492 | 1.43% |
| 15 Feb 2022 | 185.80 | 186.40 | 188.70 | 183.50 | 237544 | 0.24% |
| 14 Feb 2022 | 185.35 | 195.05 | 195.05 | 184.00 | 218971 | -5.02% |
| 11 Feb 2022 | 195.15 | 198.10 | 199.35 | 193.65 | 65786 | -1.56% |
| 10 Feb 2022 | 198.25 | 199.40 | 200.00 | 195.35 | 129646 | -0.28% |
| 09 Feb 2022 | 198.80 | 200.15 | 203.20 | 198.50 | 71270 | -0.67% |
| 08 Feb 2022 | 200.15 | 201.50 | 203.80 | 199.05 | 153456 | -1.06% |
| 07 Feb 2022 | 202.30 | 203.00 | 204.65 | 201.40 | 37122 | -0.15% |
| 04 Feb 2022 | 202.60 | 205.50 | 207.80 | 201.80 | 87979 | -1.34% |
| 03 Feb 2022 | 205.35 | 211.00 | 213.50 | 204.50 | 107224 | -2.59% |
| 02 Feb 2022 | 210.80 | 205.25 | 211.80 | 205.25 | 175163 | 2.90% |
| 01 Feb 2022 | 204.85 | 203.60 | 207.60 | 203.60 | 188039 | 0.81% |
| 31 Jan 2022 | 203.20 | 206.50 | 207.45 | 202.90 | 42596 | -0.17% |
| 28 Jan 2022 | 203.55 | 204.00 | 205.85 | 201.50 | 69421 | -0.17% |
| 27 Jan 2022 | 203.90 | 204.00 | 205.20 | 201.00 | 97758 | 0.07% |
| 25 Jan 2022 | 203.75 | 199.80 | 207.45 | 195.10 | 54409 | 1.98% |
| 24 Jan 2022 | 199.80 | 210.60 | 211.80 | 197.00 | 131492 | -5.13% |
| 21 Jan 2022 | 210.60 | 214.00 | 214.95 | 210.15 | 76668 | -1.93% |
| 20 Jan 2022 | 214.75 | 213.00 | 216.65 | 211.45 | 138811 | 0.49% |
| 19 Jan 2022 | 213.70 | 215.00 | 217.50 | 212.30 | 116868 | -0.28% |
| 18 Jan 2022 | 214.30 | 218.20 | 221.35 | 213.20 | 168588 | -1.79% |
| 17 Jan 2022 | 218.20 | 228.00 | 232.75 | 212.70 | 202607 | -2.91% |
| 14 Jan 2022 | 224.75 | 211.30 | 227.00 | 211.30 | 122527 | 4.58% |
| 13 Jan 2022 | 214.90 | 216.65 | 217.75 | 213.50 | 101143 | 0.07% |
| 12 Jan 2022 | 214.75 | 215.45 | 218.00 | 214.20 | 150069 | -0.09% |
| 11 Jan 2022 | 214.95 | 214.75 | 216.75 | 213.85 | 82987 | 0.09% |
| 10 Jan 2022 | 214.75 | 214.50 | 218.50 | 214.00 | 95765 | 0.47% |
| 07 Jan 2022 | 213.75 | 218.00 | 224.75 | 212.90 | 289493 | -2.51% |
| 06 Jan 2022 | 219.25 | 220.00 | 221.25 | 217.55 | 72208 | -0.72% |
| 05 Jan 2022 | 220.85 | 225.55 | 227.00 | 219.20 | 70861 | -2.06% |
| 04 Jan 2022 | 225.50 | 229.95 | 229.95 | 223.60 | 39549 | -0.92% |
| 03 Jan 2022 | 227.60 | 229.90 | 230.00 | 225.90 | 48219 | -0.02% |
| 31 Dec 2021 | 227.65 | 229.00 | 234.45 | 224.55 | 66524 | -0.87% |
| 30 Dec 2021 | 229.65 | 220.00 | 232.80 | 216.75 | 138558 | 4.41% |
| 29 Dec 2021 | 219.95 | 216.50 | 221.00 | 213.05 | 55082 | 2.95% |
| 28 Dec 2021 | 213.65 | 213.00 | 217.40 | 207.00 | 101796 | 2.49% |
| 27 Dec 2021 | 208.45 | 212.30 | 214.00 | 206.00 | 50956 | -1.44% |
| 24 Dec 2021 | 211.50 | 212.15 | 214.50 | 211.10 | 19837 | -0.09% |
| 23 Dec 2021 | 211.70 | 214.25 | 214.25 | 210.30 | 30088 | 0.09% |
| 22 Dec 2021 | 211.50 | 213.35 | 215.00 | 211.00 | 34803 | -0.82% |
| 21 Dec 2021 | 213.25 | 212.55 | 216.50 | 211.45 | 28623 | -0.30% |
| 20 Dec 2021 | 213.90 | 213.75 | 214.40 | 210.25 | 42282 | -0.40% |
| 17 Dec 2021 | 214.75 | 217.95 | 222.00 | 211.05 | 137341 | -0.39% |
| 16 Dec 2021 | 215.60 | 220.95 | 222.55 | 212.50 | 127151 | -2.29% |
| 15 Dec 2021 | 220.65 | 225.00 | 225.00 | 220.25 | 54228 | -1.34% |
| 14 Dec 2021 | 223.65 | 224.80 | 224.85 | 222.10 | 28810 | 0.20% |
| 13 Dec 2021 | 223.20 | 229.95 | 229.95 | 222.80 | 62708 | -1.17% |
| 10 Dec 2021 | 225.85 | 223.80 | 228.00 | 223.80 | 37949 | 0.09% |
| 09 Dec 2021 | 225.65 | 228.50 | 228.50 | 225.00 | 38339 | -0.40% |
| 08 Dec 2021 | 226.55 | 226.00 | 231.00 | 224.00 | 70130 | 0.47% |
| 07 Dec 2021 | 225.50 | 224.00 | 228.50 | 221.50 | 38135 | 0.94% |
| 06 Dec 2021 | 223.40 | 227.30 | 232.00 | 222.95 | 39169 | -1.54% |
| 03 Dec 2021 | 226.90 | 230.00 | 232.90 | 226.65 | 45713 | -0.11% |
| 02 Dec 2021 | 227.15 | 234.00 | 234.25 | 226.00 | 51326 | -0.20% |
| 01 Dec 2021 | 227.60 | 227.00 | 236.20 | 222.70 | 97274 | 2.55% |
| 30 Nov 2021 | 221.95 | 223.20 | 228.95 | 220.05 | 36598 | -0.58% |
| 29 Nov 2021 | 223.25 | 229.00 | 231.00 | 221.70 | 46783 | -4.53% |
| 26 Nov 2021 | 233.85 | 233.00 | 236.00 | 230.00 | 34184 | 1.04% |
| 25 Nov 2021 | 231.45 | 237.80 | 237.95 | 228.00 | 43919 | -1.17% |
| 24 Nov 2021 | 234.20 | 238.00 | 238.95 | 233.35 | 31018 | 0.47% |
| 23 Nov 2021 | 233.10 | 232.30 | 236.00 | 232.00 | 35839 | -0.64% |
| 22 Nov 2021 | 234.60 | 236.15 | 240.00 | 231.30 | 29674 | -0.66% |
| 18 Nov 2021 | 236.15 | 243.90 | 245.65 | 235.00 | 33151 | -2.28% |
| 17 Nov 2021 | 241.65 | 239.60 | 242.35 | 238.75 | 26144 | 0.25% |
| 16 Nov 2021 | 241.05 | 239.55 | 245.00 | 239.45 | 40445 | -0.17% |
| 15 Nov 2021 | 241.45 | 252.00 | 254.00 | 237.35 | 49379 | -1.49% |
| 12 Nov 2021 | 245.10 | 248.35 | 252.25 | 244.05 | 29266 | -1.37% |
| 11 Nov 2021 | 248.50 | 247.05 | 255.00 | 247.05 | 30972 | -0.36% |
| 10 Nov 2021 | 249.40 | 247.00 | 255.00 | 245.20 | 51347 | 0.12% |
| 09 Nov 2021 | 249.10 | 250.00 | 252.00 | 246.85 | 33531 | 0.95% |
| 08 Nov 2021 | 246.75 | 246.00 | 249.00 | 242.05 | 33090 | 0.90% |
| 04 Nov 2021 | 244.55 | 243.55 | 245.05 | 240.50 | 15970 | 1.60% |
| 03 Nov 2021 | 240.70 | 241.00 | 244.65 | 236.05 | 53325 | 0.40% |
| 02 Nov 2021 | 239.75 | 235.05 | 240.85 | 235.05 | 42726 | 1.42% |
| 01 Nov 2021 | 236.40 | 243.95 | 243.95 | 235.00 | 40165 | -0.32% |
| 29 Oct 2021 | 237.15 | 236.00 | 239.80 | 235.10 | 33197 | -0.11% |
| 28 Oct 2021 | 237.40 | 239.20 | 239.90 | 235.00 | 64475 | -1.06% |
| 27 Oct 2021 | 239.95 | 242.55 | 246.15 | 239.20 | 47657 | 0.23% |
| 26 Oct 2021 | 239.40 | 240.10 | 243.85 | 238.10 | 71915 | -0.58% |
| 25 Oct 2021 | 240.80 | 249.95 | 252.05 | 234.70 | 266061 | -7.26% |
| 22 Oct 2021 | 259.65 | 260.20 | 265.00 | 259.00 | 41968 | 0.13% |
| 21 Oct 2021 | 259.30 | 265.15 | 265.15 | 255.55 | 76835 | -0.95% |
| 20 Oct 2021 | 261.80 | 265.20 | 265.90 | 260.60 | 46480 | -0.59% |
| 19 Oct 2021 | 263.35 | 267.95 | 267.95 | 262.60 | 55261 | -0.45% |
| 18 Oct 2021 | 264.55 | 268.95 | 268.95 | 263.60 | 68971 | 0.23% |
| 14 Oct 2021 | 263.95 | 264.00 | 270.00 | 263.50 | 78301 | 0.21% |
| 13 Oct 2021 | 263.40 | 267.85 | 267.85 | 262.95 | 64738 | -0.75% |
| 12 Oct 2021 | 265.40 | 265.50 | 268.15 | 262.30 | 65881 | -0.15% |
| 11 Oct 2021 | 265.80 | 267.00 | 268.95 | 265.00 | 66638 | -0.26% |
| 08 Oct 2021 | 266.50 | 268.25 | 270.00 | 265.55 | 51195 | 0.17% |
| 07 Oct 2021 | 266.05 | 269.30 | 269.30 | 265.05 | 46622 | -0.24% |
| 06 Oct 2021 | 266.70 | 269.80 | 271.45 | 266.15 | 60679 | -0.65% |
| 05 Oct 2021 | 268.45 | 269.60 | 271.80 | 267.40 | 100523 | 0.37% |
| 04 Oct 2021 | 267.45 | 268.00 | 272.80 | 264.95 | 108041 | 0.45% |
| 01 Oct 2021 | 266.25 | 265.30 | 268.70 | 264.05 | 58056 | 0.23% |
| 30 Sep 2021 | 265.65 | 270.90 | 274.50 | 264.15 | 91314 | -0.08% |
| 29 Sep 2021 | 265.85 | 270.00 | 270.00 | 265.00 | 69261 | -1.92% |
| 28 Sep 2021 | 271.05 | 273.30 | 277.85 | 270.00 | 52800 | -0.82% |
| 27 Sep 2021 | 273.30 | 268.80 | 274.75 | 267.40 | 86275 | 1.77% |
| 24 Sep 2021 | 268.55 | 270.00 | 271.00 | 266.05 | 51459 | -0.19% |
| 23 Sep 2021 | 269.05 | 270.15 | 274.50 | 268.15 | 64311 | -0.41% |
| 22 Sep 2021 | 270.15 | 274.50 | 274.50 | 268.00 | 57167 | 0.71% |
| 21 Sep 2021 | 268.25 | 266.10 | 270.15 | 264.20 | 32696 | 0.81% |
| 20 Sep 2021 | 266.10 | 278.75 | 278.75 | 265.05 | 55199 | -4.00% |
| 17 Sep 2021 | 277.20 | 275.00 | 279.05 | 266.10 | 122742 | 0.97% |
| 16 Sep 2021 | 274.55 | 273.95 | 279.75 | 271.55 | 137854 | 1.10% |
| 15 Sep 2021 | 271.55 | 271.40 | 273.45 | 267.95 | 81823 | 1.19% |
| 14 Sep 2021 | 268.35 | 263.00 | 270.00 | 262.95 | 84437 | 2.05% |
| 13 Sep 2021 | 262.95 | 265.95 | 266.00 | 261.00 | 51470 | -0.06% |
| 09 Sep 2021 | 263.10 | 266.50 | 266.60 | 262.05 | 55185 | -0.57% |
| 08 Sep 2021 | 264.60 | 263.10 | 266.00 | 263.10 | 41890 | 0.28% |
| 07 Sep 2021 | 263.85 | 266.55 | 266.60 | 263.00 | 34976 | -0.23% |
| 06 Sep 2021 | 264.45 | 272.85 | 272.85 | 263.05 | 80224 | -1.91% |
| 03 Sep 2021 | 269.60 | 274.95 | 275.20 | 267.90 | 65132 | -1.12% |
| 02 Sep 2021 | 272.65 | 274.90 | 274.90 | 270.00 | 45793 | 0.29% |
| 01 Sep 2021 | 271.85 | 268.95 | 274.35 | 266.05 | 94984 | 2.47% |
| 31 Aug 2021 | 265.30 | 264.85 | 268.00 | 262.05 | 58511 | 1.05% |
| 30 Aug 2021 | 262.55 | 263.00 | 268.95 | 261.10 | 73227 | -0.06% |
| 27 Aug 2021 | 262.70 | 265.85 | 267.20 | 262.10 | 33861 | -0.61% |
| 26 Aug 2021 | 264.30 | 262.00 | 265.85 | 262.00 | 32688 | 0.72% |
| 25 Aug 2021 | 262.40 | 266.60 | 269.45 | 260.55 | 61564 | -0.51% |
| 24 Aug 2021 | 263.75 | 262.60 | 266.35 | 261.80 | 31758 | 0.36% |
| 23 Aug 2021 | 262.80 | 267.30 | 273.00 | 261.25 | 47665 | -1.65% |
| 20 Aug 2021 | 267.20 | 269.85 | 271.95 | 266.05 | 102806 | -1.33% |
| 18 Aug 2021 | 270.80 | 273.95 | 275.00 | 268.95 | 54242 | 0.63% |
| 17 Aug 2021 | 269.10 | 272.00 | 274.45 | 267.10 | 59449 | -1.03% |
| 16 Aug 2021 | 271.90 | 272.00 | 276.45 | 267.05 | 88816 | 0.95% |
| 13 Aug 2021 | 269.35 | 284.50 | 288.85 | 266.00 | 411026 | -4.20% |
| 12 Aug 2021 | 281.15 | 278.60 | 284.00 | 276.50 | 139129 | 2.14% |
| 11 Aug 2021 | 275.25 | 279.00 | 282.70 | 266.05 | 362494 | -6.23% |
| 10 Aug 2021 | 293.55 | 311.50 | 314.00 | 281.25 | 191351 | -5.49% |
| 09 Aug 2021 | 310.60 | 316.50 | 320.00 | 309.00 | 120470 | -1.37% |
| 06 Aug 2021 | 314.90 | 314.60 | 322.00 | 312.00 | 134363 | -0.27% |
| 05 Aug 2021 | 315.75 | 313.00 | 319.55 | 312.05 | 284016 | 1.25% |
| 04 Aug 2021 | 311.85 | 307.45 | 328.00 | 306.10 | 1101297 | 1.43% |
| 03 Aug 2021 | 307.45 | 313.00 | 314.00 | 306.00 | 54313 | -1.08% |
| 02 Aug 2021 | 310.80 | 302.00 | 314.00 | 302.00 | 118190 | 3.08% |
| 30 Jul 2021 | 301.50 | 306.85 | 306.85 | 300.00 | 140088 | -1.07% |
| 29 Jul 2021 | 304.75 | 306.15 | 311.00 | 303.15 | 85555 | -0.03% |
| 28 Jul 2021 | 304.85 | 305.00 | 308.50 | 292.30 | 82341 | 0.23% |
| 27 Jul 2021 | 304.15 | 312.80 | 312.80 | 301.80 | 73955 | -2.11% |
| 26 Jul 2021 | 310.70 | 315.70 | 316.00 | 309.30 | 63807 | -0.58% |
| 23 Jul 2021 | 312.50 | 311.70 | 317.70 | 309.30 | 113569 | -0.35% |
| 22 Jul 2021 | 313.60 | 304.20 | 316.05 | 304.20 | 197763 | 3.14% |
| 20 Jul 2021 | 304.05 | 312.30 | 312.30 | 297.90 | 124717 | -1.65% |
| 19 Jul 2021 | 309.15 | 310.10 | 313.95 | 305.45 | 124502 | -1.36% |
| 16 Jul 2021 | 313.40 | 318.55 | 320.60 | 311.10 | 110665 | -0.70% |
| 15 Jul 2021 | 315.60 | 311.40 | 321.00 | 309.60 | 354263 | 1.94% |
| 14 Jul 2021 | 309.60 | 311.75 | 315.45 | 307.00 | 152134 | -0.40% |
| 13 Jul 2021 | 310.85 | 300.00 | 321.95 | 300.00 | 1175104 | 3.77% |
| 12 Jul 2021 | 299.55 | 301.50 | 304.95 | 297.30 | 89218 | -0.32% |
| 09 Jul 2021 | 300.50 | 300.00 | 303.00 | 297.00 | 120131 | 0.33% |
| 08 Jul 2021 | 299.50 | 298.30 | 303.00 | 296.90 | 105829 | 0.77% |
| 07 Jul 2021 | 297.20 | 300.10 | 308.50 | 296.00 | 335511 | -0.47% |
| 06 Jul 2021 | 298.60 | 302.80 | 306.00 | 297.95 | 176101 | -0.78% |
| 05 Jul 2021 | 300.95 | 299.70 | 307.80 | 298.90 | 433392 | 1.16% |
| 02 Jul 2021 | 297.50 | 297.00 | 298.50 | 294.00 | 63923 | 0.19% |
| 01 Jul 2021 | 296.95 | 295.55 | 300.00 | 293.50 | 132308 | 1.11% |
| 30 Jun 2021 | 293.70 | 297.70 | 303.45 | 291.20 | 209889 | -0.03% |
| 29 Jun 2021 | 293.80 | 298.80 | 299.95 | 292.50 | 87586 | -1.21% |
| 28 Jun 2021 | 297.40 | 295.00 | 306.00 | 295.00 | 176936 | 1.74% |
| 25 Jun 2021 | 292.30 | 293.50 | 294.00 | 289.05 | 68675 | 0.74% |
| 24 Jun 2021 | 290.15 | 292.75 | 292.90 | 288.00 | 51021 | 0.50% |
| 23 Jun 2021 | 288.70 | 295.00 | 297.95 | 287.65 | 120607 | -1.08% |
| 22 Jun 2021 | 291.85 | 290.05 | 298.00 | 289.00 | 211007 | 1.13% |
| 21 Jun 2021 | 288.60 | 291.00 | 293.00 | 287.00 | 96328 | -0.94% |
| 18 Jun 2021 | 291.35 | 294.90 | 298.75 | 289.80 | 247568 | -0.31% |
| 17 Jun 2021 | 292.25 | 295.00 | 297.25 | 291.40 | 69459 | -1.98% |
| 16 Jun 2021 | 298.15 | 298.00 | 300.90 | 291.80 | 156027 | -0.08% |
| 15 Jun 2021 | 298.40 | 294.00 | 308.30 | 288.15 | 1311104 | 3.04% |
| 14 Jun 2021 | 289.60 | 289.00 | 294.45 | 283.35 | 214834 | 1.06% |
| 11 Jun 2021 | 286.55 | 288.00 | 296.00 | 285.00 | 168241 | -0.42% |
| 10 Jun 2021 | 287.75 | 290.60 | 293.35 | 286.80 | 156464 | -0.79% |
| 09 Jun 2021 | 290.05 | 294.60 | 302.65 | 289.00 | 178207 | -2.09% |
| 08 Jun 2021 | 296.25 | 301.00 | 303.60 | 295.15 | 123530 | -1.12% |
| 07 Jun 2021 | 299.60 | 304.95 | 305.00 | 296.05 | 151662 | -0.50% |
| 04 Jun 2021 | 301.10 | 305.00 | 309.70 | 300.00 | 340028 | -0.74% |
| 03 Jun 2021 | 303.35 | 291.70 | 306.80 | 288.45 | 1098087 | 5.55% |
| 02 Jun 2021 | 287.40 | 293.90 | 295.00 | 286.10 | 207478 | -1.02% |
| 01 Jun 2021 | 290.35 | 278.00 | 294.00 | 278.00 | 777595 | 4.67% |
| 31 May 2021 | 277.40 | 280.00 | 285.00 | 276.00 | 131078 | 0.87% |
| 28 May 2021 | 275.00 | 281.70 | 283.40 | 272.55 | 79963 | -1.17% |
| 27 May 2021 | 278.25 | 283.00 | 284.80 | 277.00 | 77340 | -0.91% |
| 26 May 2021 | 280.80 | 284.40 | 285.45 | 279.50 | 77313 | -0.35% |
| 25 May 2021 | 281.80 | 285.80 | 289.30 | 280.50 | 153893 | -0.98% |
| 24 May 2021 | 284.60 | 271.50 | 285.60 | 267.55 | 669962 | 6.51% |
| 21 May 2021 | 267.20 | 266.00 | 273.00 | 262.55 | 343796 | 1.23% |
| 20 May 2021 | 263.95 | 262.00 | 267.60 | 260.25 | 202235 | 0.80% |
| 19 May 2021 | 261.85 | 266.90 | 266.90 | 260.25 | 92730 | -0.96% |
| 18 May 2021 | 264.40 | 268.90 | 268.90 | 262.25 | 143472 | 0.15% |
| 17 May 2021 | 264.00 | 270.00 | 272.95 | 260.20 | 213752 | -2.24% |
| 14 May 2021 | 270.05 | 274.10 | 285.00 | 269.00 | 105042 | -1.82% |
| 12 May 2021 | 275.05 | 284.00 | 286.75 | 274.00 | 211965 | -5.45% |
| 11 May 2021 | 290.90 | 288.35 | 293.20 | 285.15 | 107221 | 0.85% |
| 10 May 2021 | 288.45 | 288.50 | 294.00 | 283.10 | 105081 | 0.56% |
| 07 May 2021 | 286.85 | 288.00 | 290.00 | 285.00 | 83992 | 0.65% |
| 06 May 2021 | 285.00 | 286.75 | 287.95 | 280.85 | 53986 | 0.51% |
| 05 May 2021 | 283.55 | 283.70 | 288.90 | 282.10 | 91990 | 0.28% |
| 04 May 2021 | 282.75 | 279.05 | 297.80 | 277.00 | 306139 | 1.75% |
| 03 May 2021 | 277.90 | 272.00 | 279.50 | 270.55 | 48922 | 1.66% |
| 30 Apr 2021 | 273.35 | 277.95 | 279.40 | 271.00 | 76290 | -1.92% |
| 29 Apr 2021 | 278.70 | 284.80 | 284.80 | 278.05 | 24438 | -1.52% |
| 28 Apr 2021 | 283.00 | 279.90 | 287.00 | 277.85 | 67250 | 1.13% |
| 27 Apr 2021 | 279.85 | 277.60 | 281.00 | 276.00 | 74088 | 1.36% |
| 26 Apr 2021 | 276.10 | 279.00 | 279.00 | 269.55 | 74598 | 2.37% |
| 23 Apr 2021 | 269.70 | 273.60 | 276.00 | 268.00 | 35179 | -0.30% |
| 22 Apr 2021 | 270.50 | 267.50 | 272.30 | 266.55 | 26633 | 0.71% |
| 20 Apr 2021 | 268.60 | 270.00 | 271.60 | 268.25 | 26335 | -0.57% |
| 19 Apr 2021 | 270.15 | 269.00 | 273.20 | 266.20 | 56892 | -0.68% |
| 16 Apr 2021 | 272.00 | 269.20 | 272.60 | 267.65 | 45301 | 1.59% |
| 15 Apr 2021 | 267.75 | 268.25 | 271.80 | 266.95 | 53153 | -0.85% |
| 13 Apr 2021 | 270.05 | 271.50 | 276.00 | 269.00 | 50250 | -0.50% |
| 12 Apr 2021 | 271.40 | 275.00 | 275.00 | 268.25 | 61636 | -2.25% |
| 09 Apr 2021 | 277.65 | 277.00 | 280.00 | 275.20 | 41428 | 0.38% |
| 08 Apr 2021 | 276.60 | 282.85 | 282.85 | 275.00 | 74760 | -0.77% |
| 07 Apr 2021 | 278.75 | 283.00 | 283.00 | 277.20 | 71111 | -0.16% |
| 06 Apr 2021 | 279.20 | 278.10 | 285.15 | 277.50 | 55908 | -0.05% |
| 05 Apr 2021 | 279.35 | 288.00 | 289.40 | 276.25 | 56679 | -2.97% |
| 01 Apr 2021 | 287.90 | 282.50 | 289.30 | 282.50 | 53776 | 2.86% |
| 31 Mar 2021 | 279.90 | 270.00 | 287.05 | 270.00 | 69308 | 1.86% |
| 30 Mar 2021 | 274.80 | 278.00 | 279.70 | 274.05 | 42781 | -1.12% |
| 26 Mar 2021 | 277.90 | 285.00 | 286.80 | 276.10 | 37236 | -0.77% |
| 25 Mar 2021 | 280.05 | 276.10 | 285.00 | 274.55 | 39641 | -0.21% |
| 24 Mar 2021 | 280.65 | 288.90 | 291.65 | 276.25 | 44184 | -2.86% |
| 23 Mar 2021 | 288.90 | 283.15 | 292.60 | 282.05 | 83965 | 2.25% |
| 22 Mar 2021 | 282.55 | 277.60 | 284.40 | 277.55 | 69405 | 2.32% |
| 19 Mar 2021 | 276.15 | 275.10 | 280.80 | 270.15 | 61684 | -0.84% |
| 18 Mar 2021 | 278.50 | 282.00 | 284.45 | 275.15 | 54953 | -0.70% |
| 17 Mar 2021 | 280.45 | 288.75 | 289.50 | 279.15 | 90430 | -1.56% |
| 16 Mar 2021 | 284.90 | 284.90 | 288.00 | 278.30 | 280955 | 3.94% |
| 15 Mar 2021 | 274.10 | 279.00 | 279.00 | 272.20 | 74835 | -1.39% |
| 12 Mar 2021 | 277.95 | 282.30 | 282.30 | 277.00 | 49104 | -0.02% |
| 10 Mar 2021 | 278.00 | 280.45 | 280.50 | 277.00 | 39677 | 0.49% |
| 09 Mar 2021 | 276.65 | 281.40 | 284.25 | 275.05 | 83052 | -1.34% |
| 08 Mar 2021 | 280.40 | 290.95 | 290.95 | 278.20 | 94715 | -1.61% |
| 05 Mar 2021 | 285.00 | 289.90 | 294.90 | 284.05 | 171568 | -0.63% |
| 04 Mar 2021 | 286.80 | 276.40 | 290.00 | 275.25 | 218035 | 3.76% |
| 03 Mar 2021 | 276.40 | 284.80 | 287.80 | 274.90 | 181715 | -1.02% |
| 02 Mar 2021 | 279.25 | 277.00 | 282.45 | 275.70 | 162027 | 1.84% |
| 01 Mar 2021 | 274.20 | 289.50 | 292.85 | 273.00 | 320463 | -4.84% |
| 26 Feb 2021 | 288.15 | 294.00 | 294.20 | 285.10 | 357125 | -2.36% |
| 25 Feb 2021 | 295.10 | 300.00 | 305.00 | 292.50 | 1237935 | -12.56% |
| 24 Feb 2021 | 337.50 | 329.50 | 343.00 | 329.50 | 43403 | 2.76% |
| 23 Feb 2021 | 328.45 | 334.95 | 339.95 | 326.55 | 119906 | -0.77% |
| 22 Feb 2021 | 331.00 | 344.00 | 345.60 | 328.00 | 72233 | -1.44% |
| 19 Feb 2021 | 335.85 | 339.50 | 351.00 | 331.30 | 172594 | -1.08% |
| 18 Feb 2021 | 339.50 | 325.00 | 352.15 | 322.45 | 838252 | 5.88% |
| 17 Feb 2021 | 320.65 | 317.65 | 330.95 | 317.65 | 183966 | 0.94% |
| 16 Feb 2021 | 317.65 | 319.50 | 319.95 | 316.00 | 42652 | 0.08% |
| 15 Feb 2021 | 317.40 | 326.70 | 327.00 | 316.00 | 93740 | -1.23% |
| 12 Feb 2021 | 321.35 | 313.80 | 334.00 | 306.25 | 301908 | 4.35% |
| 11 Feb 2021 | 307.95 | 303.90 | 313.15 | 301.80 | 128250 | 1.85% |
| 10 Feb 2021 | 302.35 | 306.70 | 306.70 | 300.00 | 42880 | -0.41% |
| 09 Feb 2021 | 303.60 | 302.95 | 306.10 | 300.65 | 56714 | 0.63% |
| 08 Feb 2021 | 301.70 | 305.80 | 307.95 | 301.00 | 48322 | -1.07% |
| 05 Feb 2021 | 304.95 | 304.70 | 308.10 | 304.10 | 24142 | 0.08% |
| 04 Feb 2021 | 304.70 | 307.40 | 310.25 | 302.50 | 41915 | -0.88% |
| 03 Feb 2021 | 307.40 | 305.50 | 311.00 | 299.65 | 53964 | 1.10% |
| 02 Feb 2021 | 304.05 | 304.05 | 306.75 | 297.00 | 82422 | 0.00% |
| 01 Feb 2021 | 304.05 | 302.00 | 305.25 | 297.05 | 29930 | 0.70% |
| 29 Jan 2021 | 301.95 | 301.85 | 304.35 | 300.00 | 24690 | 0.53% |
| 28 Jan 2021 | 300.35 | 304.05 | 306.55 | 299.00 | 33197 | -0.71% |
| 27 Jan 2021 | 302.50 | 304.80 | 305.20 | 300.10 | 32557 | -0.28% |
| 25 Jan 2021 | 303.35 | 305.00 | 306.80 | 295.00 | 45039 | 0.58% |
| 22 Jan 2021 | 301.60 | 303.85 | 305.65 | 300.05 | 55139 | -0.74% |
| 21 Jan 2021 | 303.85 | 307.95 | 310.20 | 301.95 | 65222 | -1.33% |
| 20 Jan 2021 | 307.95 | 306.90 | 309.00 | 302.05 | 42446 | 0.34% |
| 19 Jan 2021 | 306.90 | 306.10 | 309.85 | 302.10 | 42356 | 0.61% |
| 18 Jan 2021 | 305.05 | 310.00 | 313.50 | 296.95 | 72242 | -1.39% |
| 15 Jan 2021 | 309.35 | 311.90 | 318.00 | 306.00 | 75169 | -0.42% |
| 14 Jan 2021 | 310.65 | 309.00 | 313.35 | 308.65 | 26406 | 0.52% |
| 13 Jan 2021 | 309.05 | 314.40 | 317.70 | 308.00 | 69883 | -1.44% |
| 12 Jan 2021 | 313.55 | 315.40 | 315.40 | 305.50 | 91459 | 1.19% |
| 11 Jan 2021 | 309.85 | 315.00 | 316.30 | 306.00 | 91497 | -0.94% |
| 08 Jan 2021 | 312.80 | 323.00 | 323.00 | 310.00 | 76492 | -1.39% |
| 07 Jan 2021 | 317.20 | 320.00 | 323.30 | 314.40 | 63658 | 0.11% |
| 06 Jan 2021 | 316.85 | 323.00 | 325.75 | 311.30 | 113647 | -1.71% |
| 05 Jan 2021 | 322.35 | 320.00 | 327.00 | 315.50 | 209423 | 1.07% |
| 04 Jan 2021 | 318.95 | 317.00 | 325.00 | 312.50 | 359552 | 2.41% |
| 01 Jan 2021 | 311.45 | 315.05 | 316.30 | 309.85 | 31661 | -0.67% |
| 31 Dec 2020 | 313.55 | 311.55 | 317.75 | 309.15 | 65971 | 1.13% |
| 30 Dec 2020 | 310.05 | 309.15 | 318.00 | 305.00 | 120985 | 0.71% |
| 29 Dec 2020 | 307.85 | 317.80 | 317.80 | 305.70 | 408447 | -1.79% |
| 28 Dec 2020 | 313.45 | 294.00 | 317.50 | 293.85 | 386592 | 6.25% |
| 24 Dec 2020 | 295.00 | 289.90 | 298.20 | 287.15 | 73094 | 3.36% |
| 23 Dec 2020 | 285.40 | 283.20 | 290.95 | 283.20 | 84852 | 0.81% |
| 22 Dec 2020 | 283.10 | 280.00 | 289.50 | 275.00 | 78091 | 1.54% |
| 21 Dec 2020 | 278.80 | 302.90 | 302.90 | 270.10 | 122266 | -6.51% |
