JIOFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 302.25 | 301.00 | 303.45 | 300.00 | 5601692 | 0.42% |
| 03 Dec 2025 | 301.00 | 305.00 | 305.70 | 298.45 | 8408528 | -1.26% |
| 02 Dec 2025 | 304.85 | 303.00 | 307.00 | 303.00 | 8589532 | 0.03% |
| 01 Dec 2025 | 304.75 | 307.10 | 308.15 | 303.55 | 6225454 | -0.47% |
| 28 Nov 2025 | 306.20 | 306.15 | 308.00 | 305.50 | 5488672 | -0.08% |
| 27 Nov 2025 | 306.45 | 309.00 | 309.80 | 305.00 | 5565162 | -0.50% |
| 26 Nov 2025 | 308.00 | 301.50 | 308.65 | 301.50 | 8885249 | 2.39% |
| 25 Nov 2025 | 300.80 | 299.75 | 303.40 | 299.60 | 7131282 | 0.32% |
| 24 Nov 2025 | 299.85 | 303.30 | 304.35 | 299.10 | 12349069 | -1.22% |
| 21 Nov 2025 | 303.55 | 307.00 | 308.35 | 303.00 | 5973657 | -1.56% |
| 20 Nov 2025 | 308.35 | 305.60 | 309.60 | 305.20 | 7784069 | 1.28% |
| 19 Nov 2025 | 304.45 | 305.85 | 306.40 | 303.60 | 5882303 | -0.49% |
| 18 Nov 2025 | 305.95 | 311.15 | 311.85 | 305.45 | 8869128 | -1.94% |
| 17 Nov 2025 | 312.00 | 316.00 | 316.85 | 311.15 | 8876003 | -0.92% |
| 14 Nov 2025 | 314.90 | 311.00 | 315.70 | 309.30 | 13675544 | 1.35% |
| 13 Nov 2025 | 310.70 | 310.00 | 316.60 | 309.70 | 15761851 | 0.39% |
| 12 Nov 2025 | 309.50 | 305.30 | 310.30 | 305.25 | 12029642 | 1.51% |
| 11 Nov 2025 | 304.90 | 302.00 | 305.65 | 297.65 | 10752137 | 0.98% |
| 10 Nov 2025 | 301.95 | 299.65 | 303.40 | 299.65 | 8870055 | 0.89% |
| 07 Nov 2025 | 299.30 | 297.00 | 300.15 | 293.50 | 9364502 | 0.40% |
| 06 Nov 2025 | 298.10 | 301.90 | 303.20 | 297.50 | 8339076 | -1.26% |
| 04 Nov 2025 | 301.90 | 306.00 | 306.95 | 301.35 | 8396727 | -1.60% |
| 03 Nov 2025 | 306.80 | 306.20 | 308.40 | 303.50 | 8075806 | 0.00% |
| 31 Oct 2025 | 306.80 | 309.00 | 310.95 | 306.25 | 6533999 | -0.97% |
| 30 Oct 2025 | 309.80 | 310.10 | 312.80 | 309.15 | 8517048 | 0.02% |
| 29 Oct 2025 | 309.75 | 307.80 | 310.75 | 307.60 | 8605721 | 0.58% |
| 28 Oct 2025 | 307.95 | 306.10 | 308.75 | 305.05 | 11236088 | 0.79% |
| 27 Oct 2025 | 305.55 | 306.85 | 307.90 | 305.15 | 8333968 | -0.13% |
| 24 Oct 2025 | 305.95 | 310.00 | 311.15 | 305.50 | 8292307 | -1.00% |
| 23 Oct 2025 | 309.05 | 312.00 | 313.85 | 308.40 | 11107313 | -0.88% |
| 21 Oct 2025 | 311.80 | 311.45 | 313.30 | 311.05 | 3190393 | 0.35% |
| 20 Oct 2025 | 310.70 | 309.20 | 315.80 | 309.10 | 14883909 | 0.45% |
| 17 Oct 2025 | 309.30 | 313.55 | 314.75 | 307.05 | 13963053 | -0.90% |
| 16 Oct 2025 | 312.10 | 314.05 | 314.30 | 310.60 | 10445546 | -0.18% |
| 15 Oct 2025 | 312.65 | 305.60 | 312.95 | 305.60 | 14796118 | 2.31% |
| 14 Oct 2025 | 305.60 | 309.65 | 310.80 | 305.10 | 7420573 | -0.92% |
| 13 Oct 2025 | 308.45 | 306.00 | 308.80 | 304.70 | 6533659 | 0.10% |
| 10 Oct 2025 | 308.15 | 307.00 | 310.40 | 306.65 | 7654597 | 0.26% |
| 09 Oct 2025 | 307.35 | 305.30 | 308.15 | 305.30 | 6279739 | 0.89% |
| 08 Oct 2025 | 304.65 | 309.90 | 310.95 | 304.20 | 7853613 | -1.69% |
| 07 Oct 2025 | 309.90 | 306.35 | 315.00 | 306.30 | 18717966 | 1.19% |
| 06 Oct 2025 | 306.25 | 302.00 | 306.65 | 301.50 | 8816471 | 1.51% |
| 03 Oct 2025 | 301.70 | 300.05 | 302.95 | 298.80 | 8773415 | 0.55% |
| 01 Oct 2025 | 300.05 | 294.00 | 300.85 | 293.05 | 8551743 | 2.34% |
| 30 Sep 2025 | 293.20 | 295.00 | 296.80 | 292.20 | 10119815 | -0.34% |
| 29 Sep 2025 | 294.20 | 296.00 | 299.90 | 293.40 | 9607887 | -0.56% |
| 26 Sep 2025 | 295.85 | 300.90 | 301.60 | 294.35 | 11503280 | -1.91% |
| 25 Sep 2025 | 301.60 | 306.75 | 308.30 | 301.00 | 12147554 | -1.68% |
| 24 Sep 2025 | 306.75 | 314.00 | 314.10 | 306.00 | 11253782 | -1.86% |
| 23 Sep 2025 | 312.55 | 313.85 | 315.00 | 310.75 | 11896537 | -0.41% |
| 22 Sep 2025 | 313.85 | 317.00 | 319.00 | 312.80 | 7711667 | -0.99% |
| 19 Sep 2025 | 317.00 | 317.60 | 321.60 | 315.80 | 17671561 | -0.11% |
| 18 Sep 2025 | 317.35 | 316.30 | 317.95 | 315.90 | 9396848 | 0.47% |
| 17 Sep 2025 | 315.85 | 315.90 | 318.70 | 315.00 | 8836571 | 0.13% |
| 16 Sep 2025 | 315.45 | 315.80 | 317.80 | 314.30 | 10963429 | 0.03% |
| 15 Sep 2025 | 315.35 | 311.05 | 316.65 | 310.00 | 14414947 | 1.33% |
| 12 Sep 2025 | 311.20 | 311.05 | 312.20 | 310.00 | 6049420 | 0.16% |
| 11 Sep 2025 | 310.70 | 310.05 | 312.50 | 309.95 | 6146666 | 0.21% |
| 10 Sep 2025 | 310.05 | 310.00 | 313.40 | 309.25 | 10838910 | 0.68% |
| 09 Sep 2025 | 307.95 | 311.10 | 312.35 | 307.25 | 10103729 | -1.01% |
| 08 Sep 2025 | 311.10 | 310.75 | 313.35 | 309.60 | 6198613 | 0.55% |
| 05 Sep 2025 | 309.40 | 310.00 | 313.90 | 308.90 | 8618197 | -0.02% |
| 04 Sep 2025 | 309.45 | 315.25 | 316.00 | 309.00 | 10392904 | -1.35% |
| 03 Sep 2025 | 313.70 | 311.00 | 314.70 | 309.80 | 11360605 | 0.63% |
| 02 Sep 2025 | 311.75 | 314.20 | 316.25 | 311.00 | 13220799 | -0.73% |
| 01 Sep 2025 | 314.05 | 311.70 | 314.50 | 307.20 | 11486206 | 0.75% |
| 29 Aug 2025 | 311.70 | 311.00 | 316.65 | 309.35 | 17274984 | 0.52% |
| 28 Aug 2025 | 310.10 | 315.75 | 316.90 | 309.50 | 15243091 | -1.79% |
| 26 Aug 2025 | 315.75 | 319.50 | 320.15 | 314.20 | 10076775 | -1.24% |
| 25 Aug 2025 | 319.70 | 322.00 | 322.35 | 318.35 | 11445521 | -0.28% |
| 22 Aug 2025 | 320.60 | 324.80 | 326.30 | 320.10 | 8800338 | -1.00% |
| 21 Aug 2025 | 323.85 | 329.00 | 329.40 | 322.60 | 10947441 | -1.40% |
| 20 Aug 2025 | 328.45 | 330.85 | 331.00 | 327.05 | 8822662 | -0.86% |
| 19 Aug 2025 | 331.30 | 330.00 | 333.20 | 328.45 | 8842923 | 0.59% |
| 18 Aug 2025 | 329.35 | 331.25 | 333.70 | 327.60 | 9341169 | 0.60% |
| 14 Aug 2025 | 327.40 | 330.60 | 331.95 | 325.85 | 8079069 | -0.97% |
| 13 Aug 2025 | 330.60 | 328.60 | 332.60 | 328.60 | 11363627 | 1.10% |
| 12 Aug 2025 | 327.00 | 327.95 | 331.70 | 326.55 | 10094423 | -0.23% |
| 11 Aug 2025 | 327.75 | 321.00 | 328.60 | 320.80 | 11342718 | 2.06% |
| 08 Aug 2025 | 321.15 | 325.10 | 326.00 | 320.10 | 10312947 | -1.34% |
| 07 Aug 2025 | 325.50 | 323.00 | 328.00 | 316.80 | 16461908 | -0.32% |
| 06 Aug 2025 | 326.55 | 333.20 | 333.60 | 325.60 | 11615135 | -1.89% |
| 05 Aug 2025 | 332.85 | 334.45 | 338.60 | 331.50 | 16052991 | -0.31% |
| 04 Aug 2025 | 333.90 | 329.85 | 335.50 | 328.60 | 19850637 | 1.34% |
| 01 Aug 2025 | 329.50 | 329.95 | 332.70 | 326.00 | 19635750 | 0.08% |
| 31 Jul 2025 | 329.25 | 317.00 | 332.65 | 316.45 | 49292436 | 2.79% |
| 30 Jul 2025 | 320.30 | 323.00 | 324.00 | 319.70 | 15393963 | -0.25% |
| 29 Jul 2025 | 321.10 | 306.30 | 322.50 | 306.30 | 27086587 | 4.47% |
| 28 Jul 2025 | 307.35 | 311.25 | 315.85 | 306.50 | 15732708 | -1.25% |
| 25 Jul 2025 | 311.25 | 315.55 | 315.55 | 310.20 | 10957081 | -1.64% |
| 24 Jul 2025 | 316.45 | 315.00 | 319.40 | 313.45 | 11348072 | 0.64% |
| 23 Jul 2025 | 314.45 | 311.60 | 315.20 | 311.60 | 9726960 | 1.17% |
| 22 Jul 2025 | 310.80 | 318.00 | 318.45 | 309.85 | 15797945 | -2.03% |
| 21 Jul 2025 | 317.25 | 318.20 | 320.80 | 314.10 | 16996843 | 0.13% |
| 18 Jul 2025 | 316.85 | 320.50 | 323.95 | 313.75 | 29776471 | -0.41% |
| 17 Jul 2025 | 318.15 | 320.10 | 320.95 | 317.35 | 12037735 | -0.44% |
| 16 Jul 2025 | 319.55 | 321.00 | 322.70 | 318.65 | 14151922 | -0.51% |
| 15 Jul 2025 | 321.20 | 321.10 | 322.55 | 318.30 | 12753151 | 0.66% |
| 14 Jul 2025 | 319.10 | 325.00 | 327.70 | 317.65 | 17980889 | -2.06% |
| 11 Jul 2025 | 325.80 | 331.00 | 331.00 | 325.00 | 14554942 | -1.76% |
| 10 Jul 2025 | 331.65 | 330.50 | 333.40 | 329.00 | 13973005 | 0.55% |
| 09 Jul 2025 | 329.85 | 329.00 | 335.30 | 328.75 | 24522736 | 0.30% |
| 08 Jul 2025 | 328.85 | 329.00 | 330.70 | 324.75 | 13953335 | 0.24% |
| 07 Jul 2025 | 328.05 | 324.95 | 329.70 | 323.05 | 13172854 | 0.95% |
| 04 Jul 2025 | 324.95 | 326.00 | 327.60 | 323.35 | 9623498 | -0.03% |
| 03 Jul 2025 | 325.05 | 327.55 | 328.75 | 324.55 | 11497044 | -0.51% |
| 02 Jul 2025 | 326.70 | 330.20 | 330.95 | 325.05 | 13385187 | -0.88% |
| 01 Jul 2025 | 329.60 | 328.20 | 331.90 | 327.10 | 20683383 | 0.87% |
| 30 Jun 2025 | 326.75 | 326.90 | 331.90 | 325.20 | 36746297 | 1.02% |
| 27 Jun 2025 | 323.45 | 314.10 | 329.30 | 312.85 | 60666211 | 3.50% |
| 26 Jun 2025 | 312.50 | 304.80 | 312.90 | 304.10 | 37158992 | 3.03% |
| 25 Jun 2025 | 303.30 | 303.70 | 304.95 | 302.00 | 11854474 | 0.83% |
| 24 Jun 2025 | 300.80 | 298.00 | 304.40 | 297.10 | 24073049 | 2.61% |
| 23 Jun 2025 | 293.15 | 288.55 | 295.90 | 287.45 | 13408538 | -0.37% |
| 20 Jun 2025 | 294.25 | 283.20 | 295.00 | 283.00 | 21062467 | 3.57% |
| 19 Jun 2025 | 284.10 | 289.50 | 290.60 | 282.70 | 13910925 | -1.41% |
| 18 Jun 2025 | 288.15 | 289.00 | 292.65 | 287.35 | 8400088 | -0.57% |
| 17 Jun 2025 | 289.80 | 295.00 | 295.50 | 289.40 | 8857573 | -1.48% |
| 16 Jun 2025 | 294.15 | 293.50 | 294.95 | 287.50 | 16256316 | 0.03% |
| 13 Jun 2025 | 294.05 | 288.00 | 295.30 | 287.80 | 16908691 | -0.66% |
| 12 Jun 2025 | 296.00 | 303.85 | 303.85 | 295.00 | 16175003 | -2.20% |
| 11 Jun 2025 | 302.65 | 303.50 | 306.80 | 299.70 | 17551031 | -0.05% |
| 10 Jun 2025 | 302.80 | 305.80 | 306.85 | 302.10 | 15246190 | -0.48% |
| 09 Jun 2025 | 304.25 | 296.00 | 305.50 | 295.65 | 26608267 | 3.49% |
| 06 Jun 2025 | 294.00 | 292.00 | 296.90 | 290.50 | 15858719 | 0.86% |
| 05 Jun 2025 | 291.50 | 292.00 | 293.00 | 289.55 | 11867068 | 0.40% |
| 04 Jun 2025 | 290.35 | 283.90 | 291.70 | 282.50 | 13640678 | 2.27% |
| 03 Jun 2025 | 283.90 | 287.75 | 290.80 | 283.10 | 9276084 | -0.89% |
| 02 Jun 2025 | 286.45 | 286.95 | 289.20 | 283.40 | 12638716 | -0.07% |
| 30 May 2025 | 286.65 | 288.00 | 291.00 | 285.60 | 17881681 | -0.42% |
| 29 May 2025 | 287.85 | 291.75 | 292.05 | 285.50 | 15854792 | -0.86% |
| 28 May 2025 | 290.35 | 296.05 | 299.25 | 288.80 | 37169009 | -0.36% |
| 27 May 2025 | 291.40 | 280.00 | 292.90 | 279.10 | 24400393 | 3.43% |
| 26 May 2025 | 281.75 | 282.75 | 284.70 | 281.35 | 8653797 | 0.00% |
| 23 May 2025 | 281.75 | 274.95 | 283.65 | 274.55 | 13548313 | 2.62% |
| 22 May 2025 | 274.55 | 274.45 | 277.35 | 271.40 | 13207455 | 0.07% |
| 21 May 2025 | 274.35 | 271.50 | 275.50 | 270.35 | 10476515 | 1.07% |
| 20 May 2025 | 271.45 | 277.10 | 278.00 | 270.85 | 12885413 | -2.02% |
| 19 May 2025 | 277.05 | 277.00 | 279.35 | 275.75 | 10202024 | 0.02% |
| 16 May 2025 | 277.00 | 274.10 | 277.95 | 273.05 | 13449060 | 1.21% |
| 15 May 2025 | 273.70 | 268.00 | 274.60 | 265.50 | 16201350 | 2.32% |
| 14 May 2025 | 267.50 | 268.80 | 269.95 | 265.20 | 13255755 | 0.04% |
| 13 May 2025 | 267.40 | 263.20 | 268.95 | 261.50 | 19305043 | 1.71% |
| 12 May 2025 | 262.90 | 258.95 | 263.50 | 257.00 | 19437052 | 5.86% |
| 09 May 2025 | 248.35 | 244.10 | 250.00 | 242.00 | 25011071 | -1.23% |
| 08 May 2025 | 251.45 | 256.10 | 258.30 | 249.40 | 14849940 | -1.82% |
| 07 May 2025 | 256.10 | 245.05 | 256.70 | 245.05 | 19393399 | 1.95% |
| 06 May 2025 | 251.20 | 259.25 | 260.75 | 250.40 | 18568703 | -3.61% |
| 05 May 2025 | 260.60 | 259.60 | 262.40 | 259.30 | 10986246 | 0.70% |
| 02 May 2025 | 258.80 | 262.90 | 265.20 | 257.75 | 20015942 | -0.62% |
| 30 Apr 2025 | 260.42 | 256.00 | 263.30 | 255.20 | 32058337 | 1.08% |
| 29 Apr 2025 | 257.63 | 258.10 | 259.75 | 255.60 | 12494831 | -0.10% |
| 28 Apr 2025 | 257.90 | 252.39 | 259.70 | 252.30 | 19380922 | 1.92% |
| 25 Apr 2025 | 253.05 | 258.78 | 261.62 | 249.10 | 33348716 | -2.21% |
| 24 Apr 2025 | 258.78 | 258.00 | 259.80 | 256.50 | 17152009 | 0.25% |
| 23 Apr 2025 | 258.14 | 252.00 | 258.55 | 251.39 | 37568336 | 3.03% |
| 22 Apr 2025 | 250.56 | 245.50 | 251.34 | 243.70 | 30235264 | 1.70% |
| 21 Apr 2025 | 246.38 | 250.00 | 250.00 | 244.50 | 31786610 | -0.04% |
| 17 Apr 2025 | 246.47 | 242.94 | 248.00 | 238.30 | 30422206 | 1.73% |
| 16 Apr 2025 | 242.28 | 239.05 | 242.75 | 237.26 | 27720767 | 1.56% |
| 15 Apr 2025 | 238.57 | 235.90 | 239.49 | 232.60 | 27663804 | 3.72% |
| 11 Apr 2025 | 230.02 | 225.78 | 230.98 | 223.72 | 24630876 | 4.12% |
| 09 Apr 2025 | 220.92 | 224.00 | 224.00 | 218.25 | 19372735 | -1.73% |
| 08 Apr 2025 | 224.81 | 217.00 | 225.50 | 216.62 | 25131280 | 5.29% |
| 07 Apr 2025 | 213.52 | 203.10 | 215.00 | 203.10 | 25772065 | -3.96% |
| 04 Apr 2025 | 222.32 | 230.05 | 230.35 | 220.80 | 20832533 | -3.51% |
| 03 Apr 2025 | 230.41 | 227.00 | 231.79 | 226.50 | 11752612 | 0.27% |
| 02 Apr 2025 | 229.78 | 230.99 | 230.99 | 225.30 | 16203186 | -0.28% |
| 01 Apr 2025 | 230.42 | 227.00 | 231.29 | 225.21 | 18781790 | 1.28% |
| 28 Mar 2025 | 227.51 | 227.18 | 232.30 | 226.11 | 30356334 | 0.77% |
| 27 Mar 2025 | 225.78 | 222.17 | 228.00 | 221.33 | 188868886 | 1.40% |
| 26 Mar 2025 | 222.67 | 228.00 | 228.90 | 222.01 | 19372538 | -2.14% |
| 25 Mar 2025 | 227.53 | 234.10 | 234.20 | 226.31 | 22492788 | -2.21% |
| 24 Mar 2025 | 232.68 | 231.90 | 234.46 | 230.70 | 26607361 | 1.55% |
| 21 Mar 2025 | 229.12 | 232.00 | 235.94 | 228.05 | 46879564 | -1.11% |
| 20 Mar 2025 | 231.69 | 231.00 | 234.25 | 228.95 | 24426400 | 1.25% |
| 19 Mar 2025 | 228.84 | 227.27 | 231.25 | 225.64 | 21456932 | 1.63% |
| 18 Mar 2025 | 225.18 | 221.10 | 225.50 | 220.71 | 28081319 | 2.58% |
| 17 Mar 2025 | 219.52 | 223.12 | 223.85 | 218.54 | 22290925 | -1.38% |
| 13 Mar 2025 | 222.60 | 227.88 | 228.94 | 221.32 | 25219084 | -1.30% |
| 12 Mar 2025 | 225.53 | 220.00 | 226.50 | 216.72 | 28455086 | 3.66% |
| 11 Mar 2025 | 217.56 | 214.70 | 218.99 | 213.01 | 20118890 | 0.49% |
| 10 Mar 2025 | 216.50 | 222.60 | 224.90 | 215.50 | 19521402 | -2.39% |
| 07 Mar 2025 | 221.81 | 220.00 | 224.50 | 218.79 | 27997558 | 0.85% |
| 06 Mar 2025 | 219.94 | 222.00 | 222.39 | 218.06 | 24296337 | 1.31% |
| 05 Mar 2025 | 217.10 | 207.00 | 217.66 | 207.00 | 36954756 | 5.19% |
| 04 Mar 2025 | 206.38 | 199.99 | 208.04 | 199.02 | 50579885 | 2.72% |
| 03 Mar 2025 | 200.92 | 210.00 | 210.25 | 198.65 | 51311993 | -3.22% |
| 28 Feb 2025 | 207.61 | 219.26 | 219.90 | 207.00 | 50855490 | -6.36% |
| 27 Feb 2025 | 221.70 | 226.36 | 228.00 | 221.05 | 16215296 | -2.04% |
| 25 Feb 2025 | 226.32 | 229.59 | 231.67 | 225.25 | 11683220 | -0.93% |
| 24 Feb 2025 | 228.45 | 231.00 | 233.50 | 228.01 | 14715002 | -2.23% |
| 21 Feb 2025 | 233.67 | 236.00 | 238.55 | 232.64 | 15152682 | -0.68% |
| 20 Feb 2025 | 235.27 | 228.00 | 235.90 | 225.90 | 15681050 | 2.77% |
| 19 Feb 2025 | 228.92 | 221.02 | 229.70 | 219.26 | 14085762 | 3.57% |
| 18 Feb 2025 | 221.02 | 223.56 | 223.98 | 217.01 | 19138944 | -0.64% |
| 17 Feb 2025 | 222.45 | 222.25 | 224.00 | 217.14 | 21988192 | 0.07% |
| 14 Feb 2025 | 222.29 | 230.00 | 230.84 | 219.15 | 22176523 | -2.53% |
| 13 Feb 2025 | 228.06 | 228.18 | 233.05 | 227.00 | 15841475 | 0.19% |
| 12 Feb 2025 | 227.62 | 233.00 | 233.98 | 223.23 | 45167995 | -3.53% |
| 11 Feb 2025 | 235.94 | 242.00 | 243.18 | 234.75 | 15330326 | -2.89% |
| 10 Feb 2025 | 242.96 | 249.28 | 250.00 | 242.06 | 11175493 | -2.60% |
| 07 Feb 2025 | 249.45 | 248.40 | 252.75 | 246.13 | 11922059 | -0.41% |
| 06 Feb 2025 | 250.48 | 252.60 | 253.79 | 248.65 | 16298230 | 0.26% |
| 05 Feb 2025 | 249.82 | 246.65 | 254.34 | 246.60 | 28695524 | 1.93% |
| 04 Feb 2025 | 245.10 | 236.40 | 246.95 | 235.00 | 23138568 | 4.76% |
| 03 Feb 2025 | 233.97 | 239.00 | 239.56 | 232.90 | 15183090 | -3.12% |
| 01 Feb 2025 | 241.51 | 244.40 | 245.55 | 239.25 | 24079793 | -0.06% |
| 31 Jan 2025 | 241.65 | 237.00 | 243.75 | 235.80 | 31130589 | 2.92% |
| 30 Jan 2025 | 234.80 | 240.65 | 242.25 | 233.50 | 27503919 | -1.47% |
| 29 Jan 2025 | 238.30 | 235.00 | 240.65 | 233.00 | 23719434 | 2.10% |
| 28 Jan 2025 | 233.40 | 237.00 | 238.50 | 231.30 | 32439612 | 0.04% |
| 27 Jan 2025 | 233.30 | 243.00 | 243.40 | 231.05 | 32924181 | -4.56% |
| 24 Jan 2025 | 244.45 | 256.00 | 257.35 | 243.55 | 38379153 | -4.46% |
| 23 Jan 2025 | 255.85 | 263.50 | 267.40 | 253.60 | 26848859 | -2.64% |
| 22 Jan 2025 | 262.80 | 261.70 | 263.60 | 254.05 | 19045792 | 1.04% |
| 21 Jan 2025 | 260.10 | 276.00 | 277.50 | 258.40 | 25289898 | -5.66% |
| 20 Jan 2025 | 275.70 | 279.00 | 280.00 | 271.15 | 15616628 | -1.18% |
| 17 Jan 2025 | 279.00 | 280.00 | 281.30 | 275.70 | 12895002 | 0.79% |
| 16 Jan 2025 | 276.80 | 277.00 | 278.80 | 274.85 | 9804897 | 1.62% |
| 15 Jan 2025 | 272.40 | 275.00 | 276.00 | 271.25 | 12932861 | -0.16% |
| 14 Jan 2025 | 272.85 | 267.45 | 274.00 | 264.20 | 19834738 | 2.52% |
| 13 Jan 2025 | 266.15 | 277.80 | 278.00 | 265.05 | 22870943 | -5.13% |
| 10 Jan 2025 | 280.55 | 290.00 | 290.95 | 280.00 | 13906821 | -3.01% |
| 09 Jan 2025 | 289.25 | 298.50 | 298.50 | 288.80 | 15072307 | -3.13% |
| 08 Jan 2025 | 298.60 | 300.50 | 300.85 | 296.25 | 10545440 | -0.18% |
| 07 Jan 2025 | 299.15 | 298.00 | 301.00 | 297.25 | 8305881 | 0.83% |
| 06 Jan 2025 | 296.70 | 307.70 | 308.45 | 295.25 | 15616967 | -3.50% |
| 03 Jan 2025 | 307.45 | 306.70 | 310.90 | 304.25 | 25288548 | 0.90% |
| 02 Jan 2025 | 304.70 | 306.00 | 307.00 | 303.35 | 18554117 | 0.08% |
| 01 Jan 2025 | 304.45 | 298.90 | 306.40 | 298.80 | 8948678 | 1.93% |
| 31 Dec 2024 | 298.70 | 303.85 | 303.85 | 296.25 | 17838917 | -2.47% |
| 30 Dec 2024 | 306.25 | 305.00 | 308.95 | 301.00 | 45642158 | 0.43% |
| 27 Dec 2024 | 304.95 | 305.95 | 307.35 | 304.50 | 6020942 | -0.20% |
| 26 Dec 2024 | 305.55 | 304.70 | 306.70 | 302.90 | 8189884 | 0.28% |
| 24 Dec 2024 | 304.70 | 304.70 | 307.00 | 303.60 | 6911511 | 0.00% |
| 23 Dec 2024 | 304.70 | 308.80 | 308.85 | 302.05 | 11299664 | 0.13% |
| 20 Dec 2024 | 304.30 | 314.75 | 314.75 | 302.80 | 19669669 | -2.78% |
| 19 Dec 2024 | 313.00 | 318.00 | 319.90 | 310.75 | 21490551 | -3.57% |
| 18 Dec 2024 | 324.60 | 336.00 | 337.00 | 323.55 | 13957883 | -3.71% |
| 17 Dec 2024 | 337.10 | 339.05 | 340.90 | 335.90 | 8027327 | -0.95% |
| 16 Dec 2024 | 340.35 | 339.25 | 342.45 | 338.15 | 6632276 | 0.18% |
| 13 Dec 2024 | 339.75 | 337.00 | 340.70 | 330.65 | 9126606 | 0.43% |
| 12 Dec 2024 | 338.30 | 343.80 | 346.30 | 337.20 | 10639649 | -1.37% |
| 11 Dec 2024 | 343.00 | 334.70 | 345.00 | 333.30 | 20098921 | 2.36% |
| 10 Dec 2024 | 335.10 | 337.00 | 337.95 | 333.65 | 7366133 | -0.52% |
| 09 Dec 2024 | 336.85 | 338.50 | 341.30 | 335.90 | 10589894 | -0.60% |
| 06 Dec 2024 | 338.90 | 343.05 | 343.05 | 338.50 | 8074543 | -0.76% |
| 05 Dec 2024 | 341.50 | 346.75 | 347.30 | 339.60 | 11818459 | -1.07% |
| 04 Dec 2024 | 345.20 | 342.10 | 347.35 | 340.65 | 16774994 | 1.43% |
| 03 Dec 2024 | 340.35 | 331.35 | 342.45 | 329.85 | 18445722 | 3.23% |
| 02 Dec 2024 | 329.70 | 326.00 | 330.50 | 325.10 | 8216182 | 0.41% |
| 29 Nov 2024 | 328.35 | 325.55 | 332.30 | 325.35 | 18285878 | 0.89% |
| 28 Nov 2024 | 325.45 | 328.95 | 331.40 | 325.00 | 9679906 | -1.05% |
| 27 Nov 2024 | 328.90 | 325.70 | 331.95 | 322.40 | 11501641 | 0.87% |
| 26 Nov 2024 | 326.05 | 321.45 | 326.90 | 320.10 | 11006017 | 0.87% |
| 25 Nov 2024 | 323.25 | 318.85 | 325.00 | 318.00 | 25530717 | 3.01% |
| 22 Nov 2024 | 313.80 | 314.50 | 317.70 | 312.35 | 11366576 | -0.13% |
| 21 Nov 2024 | 314.20 | 317.00 | 318.90 | 313.05 | 9585103 | -1.61% |
| 19 Nov 2024 | 319.35 | 320.00 | 323.80 | 317.10 | 9800376 | 0.17% |
| 18 Nov 2024 | 318.80 | 320.00 | 322.90 | 313.85 | 15570302 | 0.14% |
| 14 Nov 2024 | 318.35 | 302.75 | 320.50 | 302.75 | 42750072 | 6.33% |
| 13 Nov 2024 | 299.40 | 310.00 | 310.00 | 298.00 | 14563487 | -3.50% |
| 12 Nov 2024 | 310.25 | 312.20 | 316.15 | 310.00 | 5765828 | -0.56% |
| 11 Nov 2024 | 312.00 | 314.00 | 316.10 | 310.60 | 8429474 | -1.28% |
| 08 Nov 2024 | 316.05 | 321.70 | 322.35 | 314.80 | 7871347 | -1.71% |
| 07 Nov 2024 | 321.55 | 327.00 | 328.50 | 320.55 | 7046798 | -1.38% |
| 06 Nov 2024 | 326.05 | 323.95 | 327.90 | 322.80 | 7203398 | 1.29% |
| 05 Nov 2024 | 321.90 | 320.00 | 324.00 | 318.75 | 5979530 | 0.64% |
| 04 Nov 2024 | 319.85 | 326.80 | 326.80 | 319.30 | 8097386 | -1.95% |
| 01 Nov 2024 | 326.20 | 325.00 | 326.85 | 324.20 | 4366260 | 1.21% |
| 31 Oct 2024 | 322.30 | 319.95 | 323.90 | 317.70 | 6666478 | 0.73% |
| 30 Oct 2024 | 319.95 | 326.75 | 326.75 | 318.55 | 11570929 | -1.92% |
| 29 Oct 2024 | 326.20 | 317.70 | 326.95 | 313.90 | 14904512 | 3.02% |
| 28 Oct 2024 | 316.65 | 314.50 | 319.25 | 310.65 | 9290007 | 1.75% |
| 25 Oct 2024 | 311.20 | 317.50 | 317.85 | 306.00 | 12405373 | -1.55% |
| 24 Oct 2024 | 316.10 | 315.00 | 318.40 | 314.85 | 7628619 | 0.44% |
| 23 Oct 2024 | 314.70 | 316.25 | 321.45 | 313.15 | 15298133 | 0.21% |
| 22 Oct 2024 | 314.05 | 328.00 | 328.40 | 311.10 | 16864967 | -4.02% |
| 21 Oct 2024 | 327.20 | 334.40 | 334.40 | 326.05 | 8404918 | -0.95% |
| 18 Oct 2024 | 330.35 | 329.15 | 332.90 | 325.50 | 9740536 | 0.36% |
| 17 Oct 2024 | 329.15 | 334.85 | 335.00 | 328.60 | 9765396 | -1.35% |
| 16 Oct 2024 | 333.65 | 337.05 | 339.20 | 332.50 | 10530774 | -0.92% |
| 15 Oct 2024 | 336.75 | 341.95 | 341.95 | 336.10 | 9425660 | -0.97% |
| 14 Oct 2024 | 340.05 | 342.80 | 343.45 | 339.25 | 7284123 | -0.42% |
| 11 Oct 2024 | 341.50 | 343.45 | 344.45 | 340.45 | 8105506 | -0.67% |
| 10 Oct 2024 | 343.80 | 345.00 | 347.50 | 343.00 | 8914571 | 0.23% |
| 09 Oct 2024 | 343.00 | 345.00 | 348.00 | 341.55 | 12692777 | -0.75% |
| 08 Oct 2024 | 345.60 | 334.75 | 349.70 | 333.00 | 20853384 | 2.75% |
| 07 Oct 2024 | 336.35 | 346.10 | 348.90 | 329.20 | 38001804 | -0.72% |
| 04 Oct 2024 | 338.80 | 343.50 | 345.30 | 336.50 | 18945511 | -1.97% |
| 03 Oct 2024 | 345.60 | 345.00 | 350.50 | 339.05 | 24232870 | -1.54% |
| 01 Oct 2024 | 351.00 | 352.00 | 353.00 | 346.25 | 16421563 | 0.11% |
| 30 Sep 2024 | 350.60 | 357.00 | 358.15 | 349.60 | 26763318 | -2.38% |
| 27 Sep 2024 | 359.15 | 350.00 | 363.00 | 349.10 | 61551034 | 2.66% |
| 26 Sep 2024 | 349.85 | 352.50 | 353.60 | 348.95 | 11584354 | -0.84% |
| 25 Sep 2024 | 352.80 | 351.70 | 355.00 | 349.00 | 13663033 | 0.10% |
| 24 Sep 2024 | 352.45 | 353.80 | 356.00 | 349.10 | 20086102 | -0.51% |
| 23 Sep 2024 | 354.25 | 354.35 | 361.20 | 352.25 | 22868793 | 0.10% |
| 20 Sep 2024 | 353.90 | 348.40 | 355.90 | 348.35 | 38491941 | 2.09% |
| 19 Sep 2024 | 346.65 | 348.75 | 350.50 | 338.45 | 17295767 | -0.07% |
| 18 Sep 2024 | 346.90 | 350.50 | 353.25 | 345.10 | 12141036 | -1.35% |
| 17 Sep 2024 | 351.65 | 348.70 | 355.50 | 344.00 | 14931440 | 0.82% |
| 16 Sep 2024 | 348.80 | 352.00 | 354.70 | 347.00 | 11639025 | -0.88% |
| 13 Sep 2024 | 351.90 | 350.35 | 354.40 | 346.90 | 17631913 | 0.60% |
| 12 Sep 2024 | 349.80 | 346.30 | 351.95 | 342.30 | 18880957 | 1.60% |
| 11 Sep 2024 | 344.30 | 352.50 | 355.40 | 343.05 | 22779115 | -2.05% |
| 10 Sep 2024 | 351.50 | 343.95 | 359.75 | 340.85 | 60920830 | 2.87% |
| 09 Sep 2024 | 341.70 | 337.95 | 345.85 | 329.30 | 18687398 | 1.44% |
| 06 Sep 2024 | 336.85 | 345.00 | 345.85 | 336.00 | 17265092 | -2.46% |
| 05 Sep 2024 | 345.35 | 348.60 | 350.45 | 344.00 | 16406870 | -0.53% |
| 04 Sep 2024 | 347.20 | 345.00 | 350.30 | 343.05 | 22005759 | -0.86% |
| 03 Sep 2024 | 350.20 | 351.00 | 355.00 | 342.50 | 65293715 | 1.54% |
| 02 Sep 2024 | 344.90 | 323.90 | 349.35 | 323.15 | 65333808 | 7.21% |
| 30 Aug 2024 | 321.70 | 327.65 | 331.60 | 320.65 | 27498340 | -1.21% |
| 29 Aug 2024 | 325.65 | 324.25 | 333.10 | 323.50 | 33808226 | 1.06% |
| 28 Aug 2024 | 322.25 | 327.00 | 330.25 | 320.90 | 21470187 | -0.42% |
| 27 Aug 2024 | 323.60 | 324.50 | 326.60 | 321.65 | 16600233 | 0.11% |
| 26 Aug 2024 | 323.25 | 332.70 | 334.20 | 321.75 | 26118300 | -1.19% |
| 23 Aug 2024 | 327.15 | 330.00 | 333.70 | 326.70 | 8935180 | -0.74% |
| 22 Aug 2024 | 329.60 | 332.20 | 333.40 | 328.90 | 8368346 | -0.45% |
| 21 Aug 2024 | 331.10 | 335.90 | 337.25 | 329.50 | 18916856 | -0.91% |
| 20 Aug 2024 | 334.15 | 332.40 | 337.95 | 332.00 | 15772046 | 0.81% |
| 19 Aug 2024 | 331.45 | 331.95 | 334.50 | 328.80 | 13708990 | 1.01% |
| 16 Aug 2024 | 328.15 | 324.00 | 329.55 | 319.55 | 16446600 | 2.48% |
| 14 Aug 2024 | 320.20 | 326.00 | 326.35 | 319.20 | 8040049 | -0.96% |
| 13 Aug 2024 | 323.30 | 329.50 | 336.50 | 322.00 | 15172143 | -1.78% |
| 12 Aug 2024 | 329.15 | 325.00 | 330.95 | 322.30 | 12463583 | 1.09% |
| 09 Aug 2024 | 325.60 | 330.20 | 330.50 | 324.50 | 7793704 | -0.25% |
| 08 Aug 2024 | 326.40 | 330.00 | 330.80 | 324.00 | 9648681 | -1.02% |
| 07 Aug 2024 | 329.75 | 316.45 | 337.20 | 313.30 | 20755735 | 5.91% |
| 06 Aug 2024 | 311.35 | 317.15 | 322.00 | 310.00 | 12640387 | -1.80% |
| 05 Aug 2024 | 317.05 | 317.95 | 322.20 | 315.00 | 16751766 | -2.82% |
| 02 Aug 2024 | 326.25 | 325.95 | 328.25 | 324.55 | 7284359 | -0.75% |
| 01 Aug 2024 | 328.70 | 329.00 | 332.90 | 328.25 | 13137038 | 0.06% |
| 31 Jul 2024 | 328.50 | 329.35 | 331.25 | 327.50 | 12402209 | -0.26% |
| 30 Jul 2024 | 329.35 | 331.00 | 331.75 | 329.10 | 8705901 | -0.26% |
| 29 Jul 2024 | 330.20 | 334.50 | 335.20 | 329.50 | 12628377 | -0.51% |
| 26 Jul 2024 | 331.90 | 329.85 | 336.65 | 329.55 | 9688122 | 0.82% |
| 25 Jul 2024 | 329.20 | 333.00 | 333.65 | 328.00 | 12201643 | -1.64% |
| 24 Jul 2024 | 334.70 | 335.25 | 339.00 | 334.60 | 8729363 | -0.06% |
| 23 Jul 2024 | 334.90 | 342.00 | 342.00 | 326.00 | 13863332 | -1.77% |
| 22 Jul 2024 | 340.95 | 338.75 | 343.00 | 334.30 | 12279130 | 0.65% |
| 19 Jul 2024 | 338.75 | 337.05 | 342.00 | 332.05 | 15349322 | 0.52% |
| 18 Jul 2024 | 337.00 | 345.60 | 346.15 | 336.00 | 25188963 | -2.11% |
| 16 Jul 2024 | 344.25 | 350.00 | 350.35 | 343.10 | 25005251 | -3.14% |
| 15 Jul 2024 | 355.40 | 354.30 | 356.70 | 351.70 | 15488346 | 1.44% |
| 12 Jul 2024 | 350.35 | 354.50 | 356.40 | 350.00 | 16327807 | 0.66% |
| 11 Jul 2024 | 348.05 | 349.50 | 351.35 | 347.00 | 8045640 | 0.03% |
| 10 Jul 2024 | 347.95 | 350.40 | 350.90 | 344.10 | 11556794 | -0.54% |
| 09 Jul 2024 | 349.85 | 349.10 | 353.70 | 348.55 | 8908509 | 0.45% |
| 08 Jul 2024 | 348.30 | 353.00 | 353.55 | 347.20 | 11525948 | -1.26% |
| 05 Jul 2024 | 352.75 | 350.85 | 354.80 | 349.10 | 15513571 | 0.54% |
| 04 Jul 2024 | 350.85 | 352.00 | 356.85 | 350.30 | 11944846 | -0.13% |
| 03 Jul 2024 | 351.30 | 353.00 | 356.40 | 349.70 | 12102104 | 0.09% |
| 02 Jul 2024 | 351.00 | 353.20 | 355.45 | 350.00 | 12146516 | -0.51% |
| 01 Jul 2024 | 352.80 | 358.15 | 358.40 | 352.05 | 15688767 | -1.49% |
| 28 Jun 2024 | 358.15 | 357.00 | 362.00 | 355.40 | 23411225 | 1.29% |
| 27 Jun 2024 | 353.60 | 356.25 | 358.40 | 348.00 | 18689181 | -0.74% |
| 26 Jun 2024 | 356.25 | 358.95 | 359.70 | 353.15 | 27206818 | -0.78% |
| 25 Jun 2024 | 359.05 | 356.95 | 362.50 | 356.25 | 13212387 | 1.04% |
| 24 Jun 2024 | 355.35 | 356.00 | 356.40 | 352.30 | 16858520 | -1.54% |
| 21 Jun 2024 | 360.90 | 366.00 | 366.80 | 359.15 | 21075778 | -1.27% |
| 20 Jun 2024 | 365.55 | 358.90 | 368.30 | 358.00 | 33575312 | 2.02% |
| 19 Jun 2024 | 358.30 | 363.95 | 363.95 | 357.05 | 15717813 | -1.35% |
| 18 Jun 2024 | 363.20 | 358.75 | 365.00 | 357.60 | 22666205 | 1.74% |
| 14 Jun 2024 | 357.00 | 362.00 | 362.75 | 356.10 | 19858187 | -1.05% |
| 13 Jun 2024 | 360.80 | 365.00 | 366.40 | 358.20 | 27424843 | -0.04% |
| 12 Jun 2024 | 360.95 | 351.95 | 363.50 | 351.55 | 29997548 | 3.05% |
| 11 Jun 2024 | 350.25 | 351.75 | 354.50 | 349.55 | 12762033 | -0.03% |
| 10 Jun 2024 | 350.35 | 355.25 | 357.35 | 348.70 | 15670416 | -0.79% |
| 07 Jun 2024 | 353.15 | 349.70 | 355.35 | 347.00 | 22668347 | 1.07% |
| 06 Jun 2024 | 349.40 | 350.00 | 352.80 | 348.05 | 16246617 | 1.10% |
| 05 Jun 2024 | 345.60 | 339.00 | 347.90 | 327.00 | 24785002 | 3.80% |
| 04 Jun 2024 | 332.95 | 358.00 | 358.00 | 307.30 | 59211461 | -6.50% |
| 03 Jun 2024 | 356.10 | 368.00 | 368.00 | 353.80 | 24058623 | 3.41% |
| 31 May 2024 | 344.35 | 355.05 | 357.90 | 342.10 | 34213953 | -0.98% |
| 30 May 2024 | 347.75 | 348.75 | 351.50 | 346.50 | 9873346 | -0.42% |
| 29 May 2024 | 349.20 | 355.00 | 356.15 | 348.10 | 15141731 | -2.14% |
| 28 May 2024 | 356.85 | 361.00 | 363.75 | 355.25 | 9228162 | -0.89% |
| 27 May 2024 | 360.05 | 368.00 | 368.60 | 359.15 | 15955078 | -1.46% |
| 24 May 2024 | 365.40 | 368.50 | 370.70 | 364.20 | 18501102 | -0.64% |
| 23 May 2024 | 367.75 | 357.65 | 376.00 | 357.40 | 37524603 | 2.82% |
| 22 May 2024 | 357.65 | 359.00 | 360.70 | 355.20 | 12042414 | -0.03% |
| 21 May 2024 | 357.75 | 361.00 | 362.20 | 355.75 | 11792817 | -1.23% |
| 18 May 2024 | 362.20 | 358.00 | 363.70 | 357.70 | 4311952 | 1.40% |
| 17 May 2024 | 357.20 | 357.00 | 358.40 | 355.00 | 8815474 | 0.61% |
| 16 May 2024 | 355.05 | 356.40 | 359.15 | 352.40 | 12290684 | 0.34% |
| 15 May 2024 | 353.85 | 354.05 | 358.80 | 351.30 | 16860136 | 0.40% |
| 14 May 2024 | 352.45 | 344.00 | 353.70 | 342.20 | 19646171 | 3.25% |
| 13 May 2024 | 341.35 | 347.85 | 347.90 | 335.40 | 20674537 | -1.87% |
| 10 May 2024 | 347.85 | 346.40 | 349.00 | 336.80 | 24450324 | 0.71% |
| 09 May 2024 | 345.40 | 357.00 | 359.25 | 344.60 | 23209803 | -2.76% |
| 08 May 2024 | 355.20 | 355.00 | 363.80 | 352.10 | 20022506 | -0.29% |
| 07 May 2024 | 356.25 | 370.25 | 370.70 | 353.60 | 29499389 | -3.78% |
| 06 May 2024 | 370.25 | 378.10 | 378.90 | 367.80 | 13990739 | -1.50% |
| 03 May 2024 | 375.90 | 380.55 | 385.85 | 374.35 | 21862922 | -0.99% |
| 02 May 2024 | 379.65 | 377.00 | 381.35 | 372.50 | 19658857 | 0.70% |
| 30 Apr 2024 | 377.00 | 380.50 | 383.80 | 375.50 | 16844939 | -0.92% |
| 29 Apr 2024 | 380.50 | 383.60 | 384.75 | 378.05 | 16136167 | -0.33% |
| 26 Apr 2024 | 381.75 | 384.30 | 384.85 | 380.55 | 14131318 | -0.14% |
| 25 Apr 2024 | 382.30 | 381.85 | 387.35 | 380.25 | 17043110 | 0.12% |
| 24 Apr 2024 | 381.85 | 390.70 | 391.50 | 379.50 | 27660953 | -1.57% |
| 23 Apr 2024 | 387.95 | 387.00 | 394.70 | 385.00 | 35550933 | 1.37% |
| 22 Apr 2024 | 382.70 | 378.00 | 384.85 | 375.25 | 48640726 | 3.40% |
| 19 Apr 2024 | 370.10 | 378.00 | 378.10 | 368.65 | 39515729 | -2.19% |
| 18 Apr 2024 | 378.40 | 369.15 | 384.40 | 367.00 | 75356224 | 4.57% |
| 16 Apr 2024 | 361.85 | 364.90 | 371.95 | 360.10 | 48921026 | 2.13% |
| 15 Apr 2024 | 354.30 | 362.00 | 362.95 | 351.00 | 46281481 | -4.81% |
| 12 Apr 2024 | 372.20 | 370.15 | 378.85 | 368.20 | 32481005 | 0.47% |
| 10 Apr 2024 | 370.45 | 369.65 | 372.40 | 367.55 | 16540320 | 0.75% |
| 09 Apr 2024 | 367.70 | 371.00 | 374.70 | 365.40 | 23367026 | -0.42% |
| 08 Apr 2024 | 369.25 | 376.00 | 378.70 | 367.55 | 32853747 | -1.06% |
| 05 Apr 2024 | 373.20 | 361.00 | 374.85 | 359.05 | 46979676 | 3.29% |
| 04 Apr 2024 | 361.30 | 359.40 | 367.80 | 358.00 | 33926426 | 1.18% |
| 03 Apr 2024 | 357.10 | 356.50 | 359.80 | 353.20 | 17920490 | 0.00% |
| 02 Apr 2024 | 357.10 | 359.00 | 362.85 | 356.50 | 29684726 | 0.04% |
| 01 Apr 2024 | 356.95 | 357.00 | 364.20 | 355.60 | 23644472 | 0.90% |
| 28 Mar 2024 | 353.75 | 354.85 | 357.75 | 350.40 | 22677067 | 0.87% |
| 27 Mar 2024 | 350.70 | 348.25 | 355.60 | 348.00 | 50090709 | 1.31% |
| 26 Mar 2024 | 346.15 | 345.00 | 352.50 | 343.55 | 27168989 | 0.44% |
| 22 Mar 2024 | 344.65 | 338.00 | 346.90 | 336.70 | 20548126 | 1.76% |
| 21 Mar 2024 | 338.70 | 344.50 | 348.30 | 337.10 | 28731856 | 0.36% |
| 20 Mar 2024 | 337.50 | 353.30 | 356.35 | 335.65 | 50983696 | -4.47% |
| 19 Mar 2024 | 353.30 | 353.40 | 357.90 | 347.00 | 42007913 | 0.21% |
| 18 Mar 2024 | 352.55 | 346.95 | 359.70 | 342.50 | 48365406 | 2.26% |
| 15 Mar 2024 | 344.75 | 340.00 | 348.85 | 336.45 | 55087417 | 1.89% |
| 14 Mar 2024 | 338.35 | 328.00 | 341.50 | 318.00 | 74698602 | 3.09% |
| 13 Mar 2024 | 328.20 | 363.70 | 366.90 | 324.50 | 99102083 | -9.30% |
| 12 Mar 2024 | 361.85 | 360.00 | 374.50 | 358.75 | 111054091 | 1.74% |
| 11 Mar 2024 | 355.65 | 336.90 | 359.85 | 332.45 | 121739384 | 6.51% |
| 07 Mar 2024 | 333.90 | 329.00 | 337.40 | 324.20 | 35988723 | 2.31% |
| 06 Mar 2024 | 326.35 | 322.95 | 333.90 | 321.35 | 53717380 | 1.45% |
| 05 Mar 2024 | 321.70 | 324.00 | 327.90 | 319.50 | 18301432 | -0.28% |
| 04 Mar 2024 | 322.60 | 329.95 | 331.50 | 320.60 | 24183886 | -1.72% |
| 02 Mar 2024 | 328.25 | 319.00 | 329.65 | 318.00 | 17148671 | 3.26% |
| 01 Mar 2024 | 317.90 | 313.50 | 321.60 | 311.55 | 37623310 | 2.55% |
| 29 Feb 2024 | 310.00 | 312.00 | 322.00 | 308.00 | 81356675 | 0.55% |
| 28 Feb 2024 | 308.30 | 320.00 | 322.45 | 306.05 | 48176158 | -3.20% |
| 27 Feb 2024 | 318.50 | 329.30 | 338.70 | 316.55 | 57002014 | -2.84% |
| 26 Feb 2024 | 327.80 | 340.45 | 348.00 | 325.75 | 107359705 | -1.84% |
| 23 Feb 2024 | 333.95 | 305.80 | 347.00 | 305.35 | 270077122 | 10.27% |
| 22 Feb 2024 | 302.85 | 291.70 | 305.30 | 291.10 | 75689296 | 4.40% |
| 21 Feb 2024 | 290.10 | 284.00 | 294.50 | 283.20 | 64130106 | 2.98% |
| 20 Feb 2024 | 281.70 | 274.20 | 289.30 | 273.60 | 55688591 | 2.81% |
| 19 Feb 2024 | 274.00 | 273.25 | 277.10 | 271.90 | 18390283 | 0.77% |
| 16 Feb 2024 | 271.90 | 275.30 | 276.75 | 271.00 | 14337059 | -0.78% |
| 15 Feb 2024 | 274.05 | 275.00 | 279.00 | 273.00 | 19477720 | 0.38% |
| 14 Feb 2024 | 273.00 | 269.90 | 275.00 | 268.55 | 21374190 | 0.09% |
| 13 Feb 2024 | 272.75 | 270.45 | 275.40 | 263.70 | 31220101 | 0.48% |
| 12 Feb 2024 | 271.45 | 276.10 | 281.10 | 267.70 | 47043875 | -0.57% |
| 09 Feb 2024 | 273.00 | 264.40 | 276.30 | 258.40 | 51120889 | 3.88% |
| 08 Feb 2024 | 262.80 | 270.00 | 270.40 | 261.95 | 21948925 | -2.12% |
| 07 Feb 2024 | 268.50 | 273.45 | 275.70 | 267.40 | 30963705 | -0.90% |
| 06 Feb 2024 | 270.95 | 285.70 | 285.70 | 266.05 | 86635613 | -6.28% |
| 05 Feb 2024 | 289.10 | 256.35 | 295.70 | 255.70 | 211028604 | 13.91% |
| 02 Feb 2024 | 253.80 | 252.50 | 257.30 | 250.60 | 30218956 | 0.55% |
| 01 Feb 2024 | 252.40 | 251.00 | 254.70 | 249.20 | 24323325 | 1.67% |
| 31 Jan 2024 | 248.25 | 247.65 | 250.60 | 246.10 | 15183900 | 0.22% |
| 30 Jan 2024 | 247.70 | 253.15 | 253.95 | 247.10 | 15292451 | -1.31% |
| 29 Jan 2024 | 251.00 | 242.00 | 254.40 | 240.00 | 41148261 | 4.65% |
| 25 Jan 2024 | 239.85 | 240.40 | 242.65 | 238.90 | 12352497 | 0.04% |
| 24 Jan 2024 | 239.75 | 240.00 | 241.55 | 237.10 | 15276800 | -0.27% |
| 23 Jan 2024 | 240.40 | 247.85 | 248.05 | 240.00 | 13184700 | -2.45% |
| 20 Jan 2024 | 246.45 | 248.90 | 249.50 | 244.55 | 11652989 | 0.08% |
| 19 Jan 2024 | 246.25 | 245.85 | 249.15 | 245.40 | 16563079 | 1.23% |
| 18 Jan 2024 | 243.25 | 243.45 | 247.90 | 239.05 | 24804800 | 0.29% |
| 17 Jan 2024 | 242.55 | 247.00 | 247.00 | 242.15 | 28318086 | -2.53% |
| 16 Jan 2024 | 248.85 | 254.10 | 258.00 | 246.50 | 70456857 | -6.71% |
| 15 Jan 2024 | 266.75 | 258.00 | 269.70 | 257.05 | 68617372 | 4.59% |
| 12 Jan 2024 | 255.05 | 255.00 | 259.35 | 253.70 | 46763296 | 1.39% |
| 11 Jan 2024 | 251.55 | 243.00 | 253.40 | 240.65 | 45792818 | 4.40% |
| 10 Jan 2024 | 240.95 | 242.00 | 242.30 | 239.30 | 11798543 | -0.50% |
| 09 Jan 2024 | 242.15 | 243.90 | 244.65 | 241.50 | 10689245 | -0.10% |
| 08 Jan 2024 | 242.40 | 246.85 | 246.90 | 240.30 | 21118013 | -0.51% |
| 05 Jan 2024 | 243.65 | 244.50 | 248.20 | 241.50 | 29722064 | 0.93% |
| 04 Jan 2024 | 241.40 | 238.85 | 243.25 | 236.80 | 32808937 | 2.94% |
| 03 Jan 2024 | 234.50 | 235.40 | 236.00 | 233.55 | 9864949 | -0.36% |
| 02 Jan 2024 | 235.35 | 235.00 | 236.00 | 232.00 | 9216592 | 0.34% |
| 01 Jan 2024 | 234.55 | 233.35 | 236.40 | 233.30 | 7919961 | 0.69% |
| 29 Dec 2023 | 232.95 | 233.90 | 235.20 | 232.25 | 11614923 | -0.17% |
| 28 Dec 2023 | 233.35 | 235.00 | 236.35 | 232.55 | 10533952 | -0.28% |
| 27 Dec 2023 | 234.00 | 236.00 | 237.25 | 233.00 | 12430460 | -0.30% |
| 26 Dec 2023 | 234.70 | 237.25 | 238.00 | 233.70 | 11865886 | -0.87% |
| 22 Dec 2023 | 236.75 | 238.75 | 239.75 | 234.60 | 10871312 | -0.53% |
| 21 Dec 2023 | 238.00 | 230.85 | 238.70 | 229.00 | 17015304 | 2.54% |
| 20 Dec 2023 | 232.10 | 238.90 | 248.20 | 230.05 | 44628843 | -2.60% |
| 19 Dec 2023 | 238.30 | 240.30 | 240.80 | 237.90 | 13053454 | -0.77% |
| 18 Dec 2023 | 240.15 | 241.00 | 242.20 | 237.60 | 17001755 | 1.05% |
| 15 Dec 2023 | 237.65 | 240.00 | 242.60 | 236.40 | 26225287 | -0.40% |
| 14 Dec 2023 | 238.60 | 242.90 | 243.75 | 238.05 | 14352896 | -0.48% |
| 13 Dec 2023 | 239.75 | 242.00 | 242.40 | 235.35 | 13774944 | -0.33% |
| 12 Dec 2023 | 240.55 | 246.05 | 247.30 | 238.30 | 12749596 | -2.06% |
| 11 Dec 2023 | 245.60 | 244.85 | 247.00 | 243.05 | 8875953 | 0.55% |
| 08 Dec 2023 | 244.25 | 249.00 | 250.50 | 240.00 | 19056798 | -1.97% |
| 07 Dec 2023 | 249.15 | 249.00 | 250.70 | 245.10 | 23000400 | 0.85% |
| 06 Dec 2023 | 247.05 | 244.90 | 251.60 | 243.00 | 45262704 | 1.88% |
| 05 Dec 2023 | 242.50 | 231.00 | 246.00 | 229.40 | 60847483 | 5.39% |
| 04 Dec 2023 | 230.10 | 229.75 | 232.00 | 227.90 | 21079668 | 2.04% |
| 01 Dec 2023 | 225.50 | 231.45 | 231.60 | 224.85 | 17634910 | -1.70% |
| 30 Nov 2023 | 229.40 | 226.05 | 231.80 | 222.65 | 45432216 | 1.48% |
| 29 Nov 2023 | 226.05 | 229.35 | 229.35 | 224.20 | 14007708 | -0.13% |
| 28 Nov 2023 | 226.35 | 228.05 | 232.30 | 225.30 | 25668670 | -0.07% |
| 24 Nov 2023 | 226.50 | 221.90 | 227.85 | 220.50 | 31420610 | 2.37% |
| 23 Nov 2023 | 221.25 | 222.50 | 223.25 | 219.60 | 11267951 | -0.29% |
| 22 Nov 2023 | 221.90 | 219.70 | 223.40 | 218.50 | 15012272 | 0.77% |
| 21 Nov 2023 | 220.20 | 217.40 | 223.15 | 216.55 | 25625463 | 2.18% |
| 20 Nov 2023 | 215.50 | 221.75 | 221.75 | 215.05 | 20403368 | -2.40% |
| 17 Nov 2023 | 220.80 | 226.00 | 226.00 | 220.40 | 19607105 | -2.71% |
| 16 Nov 2023 | 226.95 | 225.50 | 229.30 | 223.85 | 17856032 | 1.25% |
| 15 Nov 2023 | 224.15 | 226.95 | 227.35 | 223.20 | 15782001 | -0.27% |
| 13 Nov 2023 | 224.75 | 223.00 | 225.90 | 222.25 | 12086991 | -0.35% |
| 12 Nov 2023 | 225.55 | 224.75 | 226.50 | 223.50 | 10542420 | 1.62% |
| 10 Nov 2023 | 221.95 | 214.85 | 222.95 | 214.35 | 18467219 | 3.16% |
| 09 Nov 2023 | 215.15 | 214.85 | 217.70 | 214.85 | 17250096 | 0.47% |
| 08 Nov 2023 | 214.15 | 217.80 | 217.90 | 213.80 | 17101608 | -1.40% |
| 07 Nov 2023 | 217.20 | 217.90 | 218.80 | 216.50 | 7558170 | 0.02% |
| 06 Nov 2023 | 217.15 | 220.40 | 220.70 | 216.75 | 11494092 | -0.87% |
| 03 Nov 2023 | 219.05 | 219.00 | 220.65 | 217.65 | 8569115 | 0.78% |
| 02 Nov 2023 | 217.35 | 218.50 | 219.60 | 216.70 | 13261567 | -0.14% |
| 01 Nov 2023 | 217.65 | 216.00 | 222.05 | 215.30 | 15862624 | -0.62% |
| 31 Oct 2023 | 219.00 | 222.00 | 223.20 | 215.55 | 17538202 | 0.00% |
| 30 Oct 2023 | 219.00 | 224.50 | 226.20 | 218.15 | 13508666 | -1.75% |
| 27 Oct 2023 | 222.90 | 219.60 | 225.60 | 216.45 | 20929447 | 3.27% |
| 26 Oct 2023 | 215.85 | 208.00 | 217.00 | 206.45 | 23734035 | 2.71% |
| 25 Oct 2023 | 210.15 | 206.60 | 211.80 | 206.50 | 22079260 | 1.72% |
| 23 Oct 2023 | 206.60 | 214.00 | 214.20 | 204.25 | 17817781 | -3.55% |
| 20 Oct 2023 | 214.20 | 215.50 | 217.00 | 213.00 | 11101464 | 0.00% |
| 19 Oct 2023 | 214.20 | 216.00 | 216.00 | 209.05 | 42127110 | -0.83% |
| 18 Oct 2023 | 216.00 | 221.60 | 222.90 | 215.55 | 27712062 | -2.24% |
| 17 Oct 2023 | 220.95 | 231.50 | 233.00 | 220.50 | 34190044 | -1.71% |
| 16 Oct 2023 | 224.80 | 224.90 | 225.95 | 224.00 | 10850724 | 0.11% |
| 13 Oct 2023 | 224.55 | 224.00 | 225.90 | 222.00 | 10137218 | -0.27% |
| 12 Oct 2023 | 225.15 | 227.00 | 227.40 | 224.75 | 7780605 | 0.02% |
| 11 Oct 2023 | 225.10 | 222.00 | 227.70 | 220.60 | 11765082 | 2.25% |
| 10 Oct 2023 | 220.15 | 221.00 | 223.90 | 219.75 | 10451289 | 0.23% |
| 09 Oct 2023 | 219.65 | 223.00 | 223.00 | 218.85 | 9696908 | -2.42% |
| 06 Oct 2023 | 225.10 | 226.50 | 227.65 | 223.70 | 7531900 | -0.13% |
| 05 Oct 2023 | 225.40 | 225.90 | 227.90 | 224.20 | 13894930 | 0.33% |
| 04 Oct 2023 | 224.65 | 230.00 | 230.00 | 223.50 | 23296548 | -2.92% |
| 03 Oct 2023 | 231.40 | 231.50 | 233.90 | 230.55 | 13185432 | 0.09% |
| 29 Sep 2023 | 231.20 | 225.90 | 232.90 | 225.00 | 12411231 | 2.73% |
| 28 Sep 2023 | 225.05 | 228.00 | 228.85 | 224.75 | 9143582 | -1.01% |
| 27 Sep 2023 | 227.35 | 231.20 | 231.20 | 227.00 | 10984321 | -1.32% |
| 26 Sep 2023 | 230.40 | 231.10 | 231.70 | 230.00 | 8058261 | 0.28% |
| 25 Sep 2023 | 229.75 | 230.00 | 230.85 | 227.50 | 13392150 | 0.86% |
| 22 Sep 2023 | 227.80 | 227.95 | 232.25 | 226.35 | 38327554 | 0.07% |
| 21 Sep 2023 | 227.65 | 230.00 | 235.60 | 226.80 | 33101551 | -0.87% |
| 20 Sep 2023 | 229.65 | 230.40 | 232.00 | 229.00 | 18317607 | -1.52% |
| 18 Sep 2023 | 233.20 | 240.00 | 240.85 | 232.10 | 24694419 | -2.59% |
| 15 Sep 2023 | 239.40 | 243.80 | 244.65 | 237.65 | 27416106 | -1.30% |
| 14 Sep 2023 | 242.55 | 242.00 | 244.55 | 241.25 | 14055236 | 0.98% |
| 13 Sep 2023 | 240.20 | 244.80 | 247.80 | 236.60 | 27810990 | -1.66% |
| 12 Sep 2023 | 244.25 | 251.75 | 252.00 | 240.90 | 39500716 | -2.36% |
| 11 Sep 2023 | 250.15 | 256.95 | 257.70 | 250.00 | 24982858 | -1.20% |
| 08 Sep 2023 | 253.20 | 254.00 | 255.00 | 249.50 | 36090005 | 0.56% |
| 07 Sep 2023 | 251.80 | 252.00 | 257.30 | 251.25 | 43856832 | -0.42% |
| 06 Sep 2023 | 252.85 | 247.00 | 259.80 | 246.05 | 225413157 | -0.86% |
| 05 Sep 2023 | 255.05 | 257.00 | 260.00 | 253.00 | 47127078 | 0.63% |
| 04 Sep 2023 | 253.45 | 255.30 | 266.95 | 249.00 | 99246736 | 3.39% |
| 01 Sep 2023 | 245.15 | 235.00 | 245.15 | 234.20 | 39481020 | 4.99% |
| 31 Aug 2023 | 233.50 | 241.70 | 242.80 | 231.15 | 124122179 | 0.97% |
| 30 Aug 2023 | 231.25 | 224.90 | 231.25 | 224.70 | 21403170 | 4.99% |
| 29 Aug 2023 | 220.25 | 212.00 | 221.70 | 207.25 | 92693424 | 4.31% |
| 28 Aug 2023 | 211.15 | 213.35 | 222.25 | 207.55 | 87522126 | -1.56% |
| 25 Aug 2023 | 214.50 | 202.80 | 224.10 | 202.80 | 281040185 | 0.49% |
| 24 Aug 2023 | 213.45 | 213.45 | 213.45 | 213.45 | 27673356 | -4.99% |
| 23 Aug 2023 | 224.65 | 224.65 | 224.65 | 224.65 | 4289046 | -4.99% |
| 22 Aug 2023 | 236.45 | 236.45 | 236.45 | 236.45 | 7281398 | -5.00% |
