JSWINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 268.45 | 269.60 | 269.90 | 267.40 | 664083 | -0.63% |
| 03 Dec 2025 | 270.15 | 272.80 | 273.35 | 269.10 | 1154963 | -1.01% |
| 02 Dec 2025 | 272.90 | 272.90 | 273.60 | 270.05 | 950012 | 0.74% |
| 01 Dec 2025 | 270.90 | 273.70 | 275.70 | 270.00 | 1608998 | 0.20% |
| 28 Nov 2025 | 270.35 | 270.05 | 273.30 | 268.90 | 1046480 | 0.19% |
| 27 Nov 2025 | 269.85 | 270.20 | 275.50 | 269.40 | 1097324 | 0.04% |
| 26 Nov 2025 | 269.75 | 267.30 | 270.25 | 267.30 | 974062 | 0.92% |
| 25 Nov 2025 | 267.30 | 269.90 | 270.70 | 266.70 | 1079008 | -0.63% |
| 24 Nov 2025 | 269.00 | 269.95 | 271.00 | 264.60 | 891457 | -0.33% |
| 21 Nov 2025 | 269.90 | 276.25 | 276.55 | 269.35 | 1109091 | -2.30% |
| 20 Nov 2025 | 276.25 | 278.40 | 280.45 | 275.55 | 860804 | -0.38% |
| 19 Nov 2025 | 277.30 | 276.20 | 280.45 | 276.15 | 1103353 | 0.42% |
| 18 Nov 2025 | 276.15 | 284.95 | 286.90 | 275.60 | 3390506 | -1.85% |
| 17 Nov 2025 | 281.35 | 281.00 | 285.50 | 277.50 | 1448173 | 0.16% |
| 14 Nov 2025 | 280.90 | 281.15 | 283.75 | 279.20 | 904303 | -0.16% |
| 13 Nov 2025 | 281.35 | 284.65 | 286.35 | 279.10 | 1098682 | -1.16% |
| 12 Nov 2025 | 284.65 | 284.40 | 286.35 | 281.05 | 1016132 | 0.44% |
| 11 Nov 2025 | 283.40 | 279.75 | 284.00 | 277.50 | 752544 | 1.65% |
| 10 Nov 2025 | 278.80 | 280.55 | 286.00 | 277.50 | 1310110 | -0.50% |
| 07 Nov 2025 | 280.20 | 282.75 | 285.40 | 279.30 | 1609684 | -1.30% |
| 06 Nov 2025 | 283.90 | 289.65 | 289.85 | 281.90 | 1068603 | -2.00% |
| 04 Nov 2025 | 289.70 | 289.95 | 292.50 | 288.50 | 706330 | -0.09% |
| 03 Nov 2025 | 289.95 | 290.10 | 292.80 | 287.15 | 1426615 | 0.03% |
| 31 Oct 2025 | 289.85 | 295.00 | 295.20 | 289.00 | 1438268 | -1.88% |
| 30 Oct 2025 | 295.40 | 296.85 | 297.45 | 294.70 | 575686 | -0.27% |
| 29 Oct 2025 | 296.20 | 295.35 | 298.70 | 294.65 | 1211905 | 0.42% |
| 28 Oct 2025 | 294.95 | 297.00 | 297.80 | 294.50 | 1153877 | -0.35% |
| 27 Oct 2025 | 296.00 | 295.60 | 298.50 | 294.05 | 1270699 | 0.80% |
| 24 Oct 2025 | 293.65 | 299.75 | 301.10 | 291.70 | 1494061 | -2.04% |
| 23 Oct 2025 | 299.75 | 298.10 | 302.20 | 296.65 | 2511026 | 0.57% |
| 21 Oct 2025 | 298.05 | 296.20 | 299.00 | 295.85 | 365442 | 1.36% |
| 20 Oct 2025 | 294.05 | 297.00 | 298.30 | 292.55 | 2160589 | -1.06% |
| 17 Oct 2025 | 297.20 | 305.00 | 305.00 | 295.10 | 4124969 | -3.80% |
| 16 Oct 2025 | 308.95 | 310.30 | 312.80 | 307.80 | 1014881 | -0.11% |
| 15 Oct 2025 | 309.30 | 310.80 | 316.00 | 307.55 | 1648013 | 0.15% |
| 14 Oct 2025 | 308.85 | 306.35 | 309.80 | 304.00 | 900674 | 1.06% |
| 13 Oct 2025 | 305.60 | 306.95 | 307.00 | 303.75 | 630449 | -0.46% |
| 10 Oct 2025 | 307.00 | 307.05 | 311.50 | 306.00 | 1069346 | -0.02% |
| 09 Oct 2025 | 307.05 | 307.15 | 308.30 | 305.60 | 471872 | -0.03% |
| 08 Oct 2025 | 307.15 | 307.95 | 310.00 | 306.00 | 750548 | -0.13% |
| 07 Oct 2025 | 307.55 | 309.35 | 309.85 | 306.10 | 837984 | -0.44% |
| 06 Oct 2025 | 308.90 | 315.00 | 315.00 | 307.05 | 1503077 | -2.17% |
| 03 Oct 2025 | 315.75 | 315.95 | 318.00 | 314.35 | 763031 | -0.39% |
| 01 Oct 2025 | 317.00 | 316.00 | 317.80 | 312.60 | 848354 | 0.56% |
| 30 Sep 2025 | 315.25 | 321.20 | 321.60 | 311.60 | 1337614 | -2.32% |
| 29 Sep 2025 | 322.75 | 323.90 | 326.45 | 317.55 | 1054182 | 0.03% |
| 26 Sep 2025 | 322.65 | 335.00 | 337.30 | 321.25 | 1739109 | -4.61% |
| 25 Sep 2025 | 338.25 | 341.95 | 341.95 | 334.05 | 1658961 | -1.31% |
| 24 Sep 2025 | 342.75 | 343.00 | 349.00 | 342.00 | 2654083 | 0.20% |
| 23 Sep 2025 | 342.05 | 341.00 | 343.50 | 338.65 | 3155566 | 1.00% |
| 22 Sep 2025 | 338.65 | 335.80 | 339.50 | 332.05 | 2130716 | 0.85% |
| 19 Sep 2025 | 335.80 | 328.90 | 339.90 | 328.35 | 10488577 | 2.47% |
| 18 Sep 2025 | 327.70 | 330.30 | 332.00 | 320.95 | 3386778 | -0.32% |
| 17 Sep 2025 | 328.75 | 328.00 | 332.60 | 325.80 | 3935446 | 0.78% |
| 16 Sep 2025 | 326.20 | 315.00 | 327.40 | 314.90 | 4316494 | 3.59% |
| 15 Sep 2025 | 314.90 | 314.50 | 317.50 | 313.75 | 742835 | -0.11% |
| 12 Sep 2025 | 315.25 | 317.00 | 317.85 | 313.30 | 750572 | 0.40% |
| 11 Sep 2025 | 314.00 | 315.85 | 319.90 | 312.20 | 1178191 | 0.05% |
| 10 Sep 2025 | 313.85 | 315.00 | 318.50 | 312.50 | 2142640 | 0.26% |
| 09 Sep 2025 | 313.05 | 301.45 | 313.90 | 301.45 | 3220403 | 3.92% |
| 08 Sep 2025 | 301.25 | 300.60 | 305.00 | 299.40 | 581764 | 0.38% |
| 05 Sep 2025 | 300.10 | 303.25 | 304.25 | 298.60 | 473827 | -1.04% |
| 04 Sep 2025 | 303.25 | 308.85 | 308.85 | 302.40 | 963450 | -1.08% |
| 03 Sep 2025 | 306.55 | 302.70 | 309.85 | 302.15 | 768339 | 1.27% |
| 02 Sep 2025 | 302.70 | 300.55 | 305.55 | 300.45 | 774829 | 1.42% |
| 01 Sep 2025 | 298.45 | 300.00 | 300.00 | 296.50 | 424408 | 0.83% |
| 29 Aug 2025 | 296.00 | 300.10 | 301.60 | 295.40 | 692378 | -1.37% |
| 28 Aug 2025 | 300.10 | 296.45 | 302.00 | 294.15 | 1278749 | 1.18% |
| 26 Aug 2025 | 296.60 | 302.30 | 303.40 | 295.55 | 1181592 | -2.19% |
| 25 Aug 2025 | 303.25 | 307.20 | 308.20 | 302.70 | 661310 | -0.64% |
| 22 Aug 2025 | 305.20 | 308.90 | 310.40 | 304.50 | 505452 | -1.15% |
| 21 Aug 2025 | 308.75 | 309.00 | 312.50 | 308.25 | 795253 | 0.15% |
| 20 Aug 2025 | 308.30 | 312.75 | 314.20 | 307.25 | 665012 | -1.39% |
| 19 Aug 2025 | 312.65 | 311.90 | 314.50 | 311.25 | 1202456 | 1.15% |
| 18 Aug 2025 | 309.10 | 307.85 | 311.05 | 304.95 | 1287372 | 2.06% |
| 14 Aug 2025 | 302.85 | 300.20 | 304.00 | 299.00 | 490537 | 1.02% |
| 13 Aug 2025 | 299.80 | 299.90 | 301.90 | 297.20 | 457556 | 0.77% |
| 12 Aug 2025 | 297.50 | 297.00 | 302.95 | 295.10 | 814121 | 0.20% |
| 11 Aug 2025 | 296.90 | 297.10 | 299.85 | 296.05 | 596550 | -0.10% |
| 08 Aug 2025 | 297.20 | 302.70 | 302.70 | 296.50 | 578010 | -1.78% |
| 07 Aug 2025 | 302.60 | 298.00 | 303.75 | 296.05 | 953958 | 0.73% |
| 06 Aug 2025 | 300.40 | 304.95 | 305.90 | 298.55 | 986980 | -1.49% |
| 05 Aug 2025 | 304.95 | 307.45 | 307.95 | 304.15 | 657728 | -0.11% |
| 04 Aug 2025 | 305.30 | 304.30 | 308.90 | 303.35 | 866286 | 0.41% |
| 01 Aug 2025 | 304.05 | 305.15 | 307.20 | 303.30 | 573112 | -0.23% |
| 31 Jul 2025 | 304.75 | 301.55 | 309.80 | 301.30 | 948230 | -0.42% |
| 30 Jul 2025 | 306.05 | 312.10 | 313.00 | 305.35 | 733846 | -1.70% |
| 29 Jul 2025 | 311.35 | 305.05 | 312.00 | 303.15 | 807518 | 1.86% |
| 28 Jul 2025 | 305.65 | 314.95 | 315.25 | 304.00 | 1153582 | -2.80% |
| 25 Jul 2025 | 314.45 | 320.40 | 320.40 | 313.05 | 1182562 | -1.93% |
| 24 Jul 2025 | 320.65 | 323.25 | 323.30 | 318.25 | 1493915 | -0.33% |
| 23 Jul 2025 | 321.70 | 321.00 | 328.50 | 320.60 | 8512821 | 1.42% |
| 22 Jul 2025 | 317.20 | 318.65 | 319.00 | 315.50 | 1454185 | 0.14% |
| 21 Jul 2025 | 316.75 | 308.00 | 317.70 | 306.20 | 2438750 | 2.86% |
| 18 Jul 2025 | 307.95 | 311.00 | 313.95 | 305.00 | 2101800 | -0.81% |
| 17 Jul 2025 | 310.45 | 312.40 | 314.20 | 309.70 | 1190356 | -0.27% |
| 16 Jul 2025 | 311.30 | 310.85 | 313.85 | 309.00 | 1437608 | 0.42% |
| 15 Jul 2025 | 310.00 | 317.00 | 321.30 | 308.90 | 2163484 | -2.15% |
| 14 Jul 2025 | 316.80 | 320.00 | 323.80 | 312.05 | 3064356 | -0.08% |
| 11 Jul 2025 | 317.05 | 313.90 | 323.35 | 312.30 | 4847270 | 1.49% |
| 10 Jul 2025 | 312.40 | 313.20 | 314.90 | 310.55 | 907386 | 0.03% |
| 09 Jul 2025 | 312.30 | 311.95 | 314.50 | 308.70 | 1407062 | 0.21% |
| 08 Jul 2025 | 311.65 | 310.00 | 312.75 | 307.20 | 2831380 | 2.13% |
| 07 Jul 2025 | 305.15 | 305.95 | 307.05 | 301.00 | 1268531 | -0.18% |
| 04 Jul 2025 | 305.70 | 307.85 | 309.20 | 303.60 | 1097132 | -0.67% |
| 03 Jul 2025 | 307.75 | 310.25 | 310.90 | 306.40 | 1088080 | -0.79% |
| 02 Jul 2025 | 310.20 | 313.75 | 314.50 | 306.80 | 1265467 | -1.15% |
| 01 Jul 2025 | 313.80 | 313.15 | 316.50 | 310.55 | 1372459 | 0.22% |
| 30 Jun 2025 | 313.10 | 318.15 | 318.80 | 310.80 | 2220291 | -1.12% |
| 27 Jun 2025 | 316.65 | 319.05 | 320.50 | 314.10 | 2339792 | -0.27% |
| 26 Jun 2025 | 317.50 | 313.50 | 320.70 | 311.00 | 5684551 | 1.80% |
| 25 Jun 2025 | 311.90 | 312.60 | 313.50 | 307.70 | 2198874 | 1.28% |
| 24 Jun 2025 | 307.95 | 305.50 | 314.90 | 303.20 | 4219517 | 1.77% |
| 23 Jun 2025 | 302.60 | 298.00 | 306.45 | 297.85 | 1373212 | 0.41% |
| 20 Jun 2025 | 301.35 | 301.45 | 301.95 | 295.40 | 1813347 | 0.60% |
| 19 Jun 2025 | 299.55 | 308.50 | 311.30 | 297.60 | 2020071 | -2.90% |
| 18 Jun 2025 | 308.50 | 304.20 | 312.95 | 303.15 | 2300514 | 1.55% |
| 17 Jun 2025 | 303.80 | 305.60 | 308.55 | 302.75 | 960949 | -0.57% |
| 16 Jun 2025 | 305.55 | 303.00 | 306.45 | 297.05 | 1484079 | 1.02% |
| 13 Jun 2025 | 302.45 | 295.00 | 306.90 | 293.80 | 1995104 | -0.64% |
| 12 Jun 2025 | 304.40 | 311.45 | 314.50 | 303.10 | 1933000 | -2.14% |
| 11 Jun 2025 | 311.05 | 312.70 | 315.80 | 307.10 | 2225329 | -0.02% |
| 10 Jun 2025 | 311.10 | 317.10 | 318.25 | 310.00 | 2534464 | -1.89% |
| 09 Jun 2025 | 317.10 | 308.95 | 318.80 | 307.10 | 6523455 | 4.43% |
| 06 Jun 2025 | 303.65 | 310.00 | 312.25 | 303.05 | 3074111 | -1.12% |
| 05 Jun 2025 | 307.10 | 295.70 | 309.80 | 295.00 | 10098013 | 4.85% |
| 04 Jun 2025 | 292.90 | 286.75 | 294.70 | 286.75 | 2389442 | 2.14% |
| 03 Jun 2025 | 286.75 | 290.90 | 292.30 | 286.20 | 751032 | -1.07% |
| 02 Jun 2025 | 289.85 | 292.00 | 292.70 | 288.80 | 968758 | -0.34% |
| 30 May 2025 | 290.85 | 289.60 | 292.70 | 288.95 | 1388535 | 0.38% |
| 29 May 2025 | 289.75 | 288.90 | 294.80 | 287.15 | 2163928 | 0.87% |
| 28 May 2025 | 287.25 | 286.45 | 291.70 | 285.50 | 1852956 | 0.28% |
| 27 May 2025 | 286.45 | 286.50 | 288.00 | 284.40 | 1220986 | -0.33% |
| 26 May 2025 | 287.40 | 288.95 | 290.35 | 286.05 | 1184328 | -0.07% |
| 23 May 2025 | 287.60 | 289.10 | 289.25 | 285.10 | 1160885 | -0.24% |
| 22 May 2025 | 288.30 | 283.50 | 289.80 | 282.90 | 2094188 | 1.46% |
| 21 May 2025 | 284.15 | 288.05 | 289.30 | 281.75 | 1959528 | -1.39% |
| 20 May 2025 | 288.15 | 294.40 | 294.60 | 286.75 | 3067921 | -1.15% |
| 19 May 2025 | 291.50 | 290.75 | 293.80 | 287.30 | 2894642 | 1.13% |
| 16 May 2025 | 288.25 | 292.50 | 292.70 | 287.50 | 54069860 | -2.96% |
| 15 May 2025 | 297.05 | 298.60 | 301.70 | 296.05 | 870728 | -0.18% |
| 14 May 2025 | 297.60 | 295.20 | 300.00 | 293.80 | 1120370 | 1.07% |
| 13 May 2025 | 294.45 | 294.20 | 298.50 | 290.95 | 864685 | 0.36% |
| 12 May 2025 | 293.40 | 293.00 | 296.70 | 292.00 | 1097285 | 3.35% |
| 09 May 2025 | 283.90 | 280.15 | 289.20 | 279.25 | 2076478 | -1.18% |
| 08 May 2025 | 287.30 | 292.00 | 296.30 | 285.00 | 2234343 | -1.25% |
| 07 May 2025 | 290.95 | 280.05 | 292.00 | 280.05 | 1958734 | 1.36% |
| 06 May 2025 | 287.05 | 290.00 | 291.60 | 285.00 | 1585483 | -0.78% |
| 05 May 2025 | 289.30 | 292.80 | 294.10 | 284.10 | 2994011 | -0.22% |
| 02 May 2025 | 289.95 | 299.90 | 304.75 | 289.10 | 4186083 | -1.26% |
| 30 Apr 2025 | 293.65 | 300.00 | 300.90 | 290.90 | 1679089 | -2.28% |
| 29 Apr 2025 | 300.50 | 301.00 | 302.70 | 298.10 | 980347 | 0.17% |
| 28 Apr 2025 | 300.00 | 303.00 | 306.10 | 296.85 | 1943997 | -1.17% |
| 25 Apr 2025 | 303.55 | 301.80 | 305.30 | 291.75 | 3088167 | 0.76% |
| 24 Apr 2025 | 301.25 | 294.95 | 302.40 | 293.60 | 2439378 | 2.22% |
| 23 Apr 2025 | 294.70 | 307.80 | 308.75 | 294.00 | 2631546 | -2.98% |
| 22 Apr 2025 | 303.75 | 313.50 | 314.40 | 303.00 | 1579531 | -2.68% |
| 21 Apr 2025 | 312.10 | 305.65 | 314.00 | 303.00 | 2273283 | 2.78% |
| 17 Apr 2025 | 303.65 | 305.00 | 306.30 | 302.50 | 730994 | -0.93% |
| 16 Apr 2025 | 306.50 | 305.90 | 308.20 | 301.00 | 1609872 | 0.49% |
| 15 Apr 2025 | 305.00 | 301.45 | 306.00 | 298.90 | 2505646 | 3.01% |
| 11 Apr 2025 | 296.10 | 298.00 | 298.15 | 293.80 | 962702 | 1.75% |
| 09 Apr 2025 | 291.00 | 281.90 | 292.00 | 278.40 | 2485040 | 2.34% |
| 08 Apr 2025 | 284.35 | 299.90 | 299.90 | 282.05 | 2044746 | -0.72% |
| 07 Apr 2025 | 286.40 | 277.80 | 290.95 | 277.80 | 2647390 | -7.21% |
| 04 Apr 2025 | 308.65 | 320.00 | 323.35 | 304.20 | 1670328 | -4.29% |
| 03 Apr 2025 | 322.50 | 317.90 | 325.90 | 317.20 | 894382 | 0.09% |
| 02 Apr 2025 | 322.20 | 317.90 | 323.90 | 314.20 | 1494340 | 1.82% |
| 01 Apr 2025 | 316.45 | 316.50 | 326.85 | 315.55 | 1507514 | -1.05% |
| 28 Mar 2025 | 319.80 | 322.90 | 325.55 | 316.40 | 1610890 | -0.96% |
| 27 Mar 2025 | 322.90 | 315.40 | 327.80 | 313.40 | 5409650 | 2.18% |
| 26 Mar 2025 | 316.00 | 311.10 | 318.00 | 308.70 | 3083044 | 3.12% |
| 25 Mar 2025 | 306.45 | 317.00 | 318.00 | 302.80 | 2245292 | -2.08% |
| 24 Mar 2025 | 312.95 | 313.00 | 319.45 | 310.40 | 3441800 | 0.05% |
| 21 Mar 2025 | 312.80 | 296.00 | 314.90 | 296.00 | 6549119 | 5.78% |
| 20 Mar 2025 | 295.70 | 290.40 | 297.00 | 286.60 | 2837624 | 2.92% |
| 19 Mar 2025 | 287.30 | 270.25 | 288.65 | 270.25 | 5572226 | 6.74% |
| 18 Mar 2025 | 269.15 | 267.00 | 271.00 | 265.50 | 1793917 | 1.66% |
| 17 Mar 2025 | 264.75 | 265.00 | 269.90 | 262.25 | 2766989 | 0.17% |
| 13 Mar 2025 | 264.30 | 264.55 | 269.00 | 260.45 | 1876469 | 0.69% |
| 12 Mar 2025 | 262.50 | 268.25 | 269.00 | 258.00 | 1288427 | -0.96% |
| 11 Mar 2025 | 265.05 | 259.55 | 269.85 | 257.90 | 1758981 | 0.74% |
| 10 Mar 2025 | 263.10 | 270.35 | 273.50 | 261.15 | 2680795 | -2.52% |
| 07 Mar 2025 | 269.90 | 268.70 | 275.00 | 266.05 | 2268198 | 0.50% |
| 06 Mar 2025 | 268.55 | 254.70 | 271.80 | 254.00 | 5378599 | 6.65% |
| 05 Mar 2025 | 251.80 | 247.00 | 254.50 | 246.00 | 1797226 | 2.96% |
| 04 Mar 2025 | 244.55 | 244.90 | 251.00 | 243.10 | 1993704 | -0.93% |
| 03 Mar 2025 | 246.85 | 255.25 | 257.90 | 241.15 | 2069897 | -3.10% |
| 28 Feb 2025 | 254.75 | 257.85 | 260.10 | 253.00 | 2326485 | -1.77% |
| 27 Feb 2025 | 259.35 | 256.40 | 260.80 | 251.00 | 2230141 | 1.23% |
| 25 Feb 2025 | 256.20 | 256.85 | 260.70 | 252.00 | 2097255 | 0.20% |
| 24 Feb 2025 | 255.70 | 252.45 | 261.50 | 248.70 | 4596508 | -1.39% |
| 21 Feb 2025 | 259.30 | 238.95 | 262.10 | 238.00 | 10525159 | 8.81% |
| 20 Feb 2025 | 238.30 | 223.80 | 240.75 | 222.00 | 2664002 | 5.75% |
| 19 Feb 2025 | 225.35 | 224.10 | 230.15 | 221.65 | 1975645 | 0.16% |
| 18 Feb 2025 | 225.00 | 225.45 | 228.05 | 218.20 | 2505321 | -0.20% |
| 17 Feb 2025 | 225.45 | 227.00 | 230.95 | 220.80 | 2140814 | -1.33% |
| 14 Feb 2025 | 228.50 | 242.00 | 242.15 | 224.15 | 3154236 | -5.01% |
| 13 Feb 2025 | 240.55 | 236.85 | 245.10 | 236.85 | 1599818 | 1.76% |
| 12 Feb 2025 | 236.40 | 242.20 | 243.10 | 231.35 | 3339203 | -3.04% |
| 11 Feb 2025 | 243.80 | 256.60 | 256.60 | 240.65 | 1679924 | -4.99% |
| 10 Feb 2025 | 256.60 | 258.60 | 261.10 | 255.60 | 994202 | -0.85% |
| 07 Feb 2025 | 258.80 | 258.65 | 261.80 | 254.00 | 1116688 | 0.23% |
| 06 Feb 2025 | 258.20 | 261.00 | 261.25 | 257.30 | 855481 | -0.88% |
| 05 Feb 2025 | 260.50 | 261.60 | 268.50 | 259.15 | 1589327 | 0.04% |
| 04 Feb 2025 | 260.40 | 260.00 | 263.85 | 256.25 | 1348213 | 1.26% |
| 03 Feb 2025 | 257.15 | 264.90 | 265.05 | 256.10 | 1147743 | -3.62% |
| 01 Feb 2025 | 266.80 | 280.30 | 284.45 | 265.60 | 2129931 | -2.98% |
| 31 Jan 2025 | 275.00 | 272.40 | 277.85 | 271.05 | 1226218 | 2.00% |
| 30 Jan 2025 | 269.60 | 278.00 | 280.60 | 267.60 | 1314570 | -2.55% |
| 29 Jan 2025 | 276.65 | 261.25 | 281.40 | 261.00 | 2604747 | 5.92% |
| 28 Jan 2025 | 261.20 | 263.50 | 264.80 | 251.20 | 2692960 | 0.17% |
| 27 Jan 2025 | 260.75 | 263.05 | 267.95 | 258.50 | 2016597 | -4.63% |
| 24 Jan 2025 | 273.40 | 285.30 | 285.90 | 272.05 | 931908 | -3.12% |
| 23 Jan 2025 | 282.20 | 282.45 | 289.15 | 280.00 | 907903 | -0.11% |
| 22 Jan 2025 | 282.50 | 290.05 | 290.40 | 275.55 | 1309790 | -1.96% |
| 21 Jan 2025 | 288.15 | 297.00 | 299.80 | 287.05 | 1014023 | -2.60% |
| 20 Jan 2025 | 295.85 | 299.30 | 299.30 | 293.15 | 765978 | -0.64% |
| 17 Jan 2025 | 297.75 | 299.00 | 303.00 | 296.55 | 616784 | -0.35% |
| 16 Jan 2025 | 298.80 | 292.80 | 302.40 | 292.05 | 1447707 | 3.34% |
| 15 Jan 2025 | 289.15 | 296.00 | 296.90 | 288.10 | 899911 | -0.96% |
| 14 Jan 2025 | 291.95 | 290.25 | 296.30 | 288.55 | 1372625 | 1.46% |
| 13 Jan 2025 | 287.75 | 303.90 | 304.00 | 286.00 | 1736544 | -6.85% |
| 10 Jan 2025 | 308.90 | 313.00 | 313.60 | 303.10 | 1807693 | -1.64% |
| 09 Jan 2025 | 314.05 | 319.40 | 320.95 | 313.10 | 962081 | -1.46% |
| 08 Jan 2025 | 318.70 | 324.20 | 325.55 | 316.70 | 1191878 | -1.56% |
| 07 Jan 2025 | 323.75 | 316.30 | 325.95 | 314.20 | 2566679 | 2.58% |
| 06 Jan 2025 | 315.60 | 332.35 | 332.35 | 314.00 | 1989166 | -4.52% |
| 03 Jan 2025 | 330.55 | 325.70 | 334.45 | 325.70 | 1868316 | 0.72% |
| 02 Jan 2025 | 328.20 | 325.00 | 331.45 | 323.50 | 1666430 | 1.23% |
| 01 Jan 2025 | 324.20 | 318.05 | 327.70 | 318.05 | 2334077 | 1.95% |
| 31 Dec 2024 | 318.00 | 318.50 | 321.70 | 310.00 | 1056298 | -0.44% |
| 30 Dec 2024 | 319.40 | 324.30 | 327.90 | 318.50 | 2021601 | -1.11% |
| 27 Dec 2024 | 323.00 | 313.40 | 326.95 | 312.10 | 4820128 | 4.35% |
| 26 Dec 2024 | 309.55 | 313.75 | 315.95 | 307.00 | 794057 | -0.88% |
| 24 Dec 2024 | 312.30 | 313.35 | 315.60 | 310.00 | 802840 | -0.27% |
| 23 Dec 2024 | 313.15 | 315.00 | 319.00 | 310.20 | 3008618 | 1.44% |
| 20 Dec 2024 | 308.70 | 314.70 | 318.70 | 304.95 | 1716995 | -1.56% |
| 19 Dec 2024 | 313.60 | 312.00 | 318.10 | 311.10 | 932557 | -1.46% |
| 18 Dec 2024 | 318.25 | 318.90 | 320.50 | 314.10 | 1450200 | 0.27% |
| 17 Dec 2024 | 317.40 | 320.00 | 320.65 | 316.25 | 1133088 | -0.77% |
| 16 Dec 2024 | 319.85 | 323.00 | 324.35 | 319.00 | 720880 | -0.70% |
| 13 Dec 2024 | 322.10 | 317.90 | 335.75 | 317.45 | 4499523 | 0.91% |
| 12 Dec 2024 | 319.20 | 324.95 | 326.50 | 318.50 | 991928 | -1.59% |
| 11 Dec 2024 | 324.35 | 329.20 | 330.65 | 324.00 | 819249 | -1.14% |
| 10 Dec 2024 | 328.10 | 332.70 | 338.05 | 324.55 | 2760087 | -1.06% |
| 09 Dec 2024 | 331.60 | 327.25 | 335.90 | 326.05 | 2119337 | 1.33% |
| 06 Dec 2024 | 327.25 | 328.70 | 329.70 | 322.65 | 2143137 | -0.15% |
| 05 Dec 2024 | 327.75 | 328.30 | 330.30 | 325.80 | 1731437 | 0.24% |
| 04 Dec 2024 | 326.95 | 327.00 | 333.85 | 323.55 | 3123872 | 1.63% |
| 03 Dec 2024 | 321.70 | 317.25 | 324.95 | 315.95 | 2369436 | 1.97% |
| 02 Dec 2024 | 315.50 | 310.40 | 318.80 | 310.40 | 1416771 | 1.27% |
| 29 Nov 2024 | 311.55 | 310.85 | 313.85 | 308.45 | 818809 | 0.42% |
| 28 Nov 2024 | 310.25 | 310.70 | 315.50 | 309.30 | 1241494 | 0.18% |
| 27 Nov 2024 | 309.70 | 308.00 | 313.15 | 307.05 | 1220333 | 0.78% |
| 26 Nov 2024 | 307.30 | 304.00 | 311.00 | 303.00 | 1355948 | 1.09% |
| 25 Nov 2024 | 304.00 | 309.70 | 311.00 | 303.05 | 1162171 | -0.15% |
| 22 Nov 2024 | 304.45 | 299.00 | 308.75 | 296.55 | 2066400 | 1.98% |
| 21 Nov 2024 | 298.55 | 299.20 | 300.90 | 295.20 | 1796793 | -0.22% |
| 19 Nov 2024 | 299.20 | 298.45 | 312.00 | 296.00 | 2699945 | 0.77% |
| 18 Nov 2024 | 296.90 | 292.50 | 299.00 | 286.60 | 1385760 | 2.17% |
| 14 Nov 2024 | 290.60 | 291.10 | 296.90 | 288.80 | 1571106 | -0.17% |
| 13 Nov 2024 | 291.10 | 301.70 | 302.50 | 290.00 | 1629640 | -3.99% |
| 12 Nov 2024 | 303.20 | 309.90 | 311.95 | 301.85 | 689290 | -1.43% |
| 11 Nov 2024 | 307.60 | 304.00 | 310.90 | 300.80 | 1379110 | 1.02% |
| 08 Nov 2024 | 304.50 | 315.70 | 315.70 | 302.95 | 1168986 | -3.30% |
| 07 Nov 2024 | 314.90 | 319.00 | 320.80 | 314.05 | 876121 | -1.25% |
| 06 Nov 2024 | 318.90 | 312.95 | 321.45 | 312.10 | 3043118 | 2.75% |
| 05 Nov 2024 | 310.35 | 309.95 | 314.40 | 307.30 | 2016287 | -0.66% |
| 04 Nov 2024 | 312.40 | 319.10 | 320.00 | 309.30 | 2093054 | -2.39% |
| 01 Nov 2024 | 320.05 | 320.00 | 323.40 | 317.50 | 951226 | 1.64% |
| 31 Oct 2024 | 314.90 | 316.00 | 318.65 | 309.00 | 2341633 | -0.38% |
| 30 Oct 2024 | 316.10 | 319.35 | 322.60 | 313.85 | 4841791 | 0.03% |
| 29 Oct 2024 | 316.00 | 307.50 | 316.05 | 295.55 | 16829217 | 9.97% |
| 28 Oct 2024 | 287.35 | 282.55 | 291.20 | 277.25 | 1929179 | 2.22% |
| 25 Oct 2024 | 281.10 | 290.25 | 291.70 | 276.00 | 3385558 | -2.87% |
| 24 Oct 2024 | 289.40 | 291.95 | 294.70 | 288.45 | 1131431 | -0.67% |
| 23 Oct 2024 | 291.35 | 295.50 | 296.30 | 284.35 | 3330958 | -1.94% |
| 22 Oct 2024 | 297.10 | 310.00 | 312.25 | 295.00 | 2527078 | -4.18% |
| 21 Oct 2024 | 310.05 | 322.00 | 322.25 | 308.55 | 1602658 | -3.06% |
| 18 Oct 2024 | 319.85 | 324.60 | 324.60 | 315.25 | 2438947 | -1.87% |
| 17 Oct 2024 | 325.95 | 324.80 | 331.00 | 318.00 | 3489130 | 0.66% |
| 16 Oct 2024 | 323.80 | 323.40 | 326.45 | 320.50 | 1228711 | 0.31% |
| 15 Oct 2024 | 322.80 | 325.50 | 328.85 | 320.30 | 2126752 | 1.18% |
| 14 Oct 2024 | 319.05 | 323.15 | 325.95 | 318.00 | 1142464 | -0.68% |
| 11 Oct 2024 | 321.25 | 317.00 | 328.75 | 314.00 | 3417972 | 1.61% |
| 10 Oct 2024 | 316.15 | 323.50 | 326.05 | 315.00 | 1983331 | -1.30% |
| 09 Oct 2024 | 320.30 | 325.75 | 330.30 | 319.20 | 1705727 | -0.73% |
| 08 Oct 2024 | 322.65 | 312.25 | 323.90 | 308.25 | 1824171 | 2.58% |
| 07 Oct 2024 | 314.55 | 332.10 | 334.10 | 310.35 | 2145532 | -4.96% |
| 04 Oct 2024 | 330.95 | 332.75 | 336.45 | 324.00 | 1742349 | -0.69% |
| 03 Oct 2024 | 333.25 | 340.00 | 343.75 | 330.45 | 2094424 | -3.53% |
| 01 Oct 2024 | 345.45 | 345.20 | 351.00 | 340.00 | 2347413 | 0.10% |
| 30 Sep 2024 | 345.10 | 352.90 | 352.90 | 341.50 | 1866948 | -2.15% |
| 27 Sep 2024 | 352.70 | 345.00 | 355.00 | 344.00 | 5176515 | 3.43% |
| 26 Sep 2024 | 341.00 | 339.50 | 342.40 | 336.00 | 2262496 | 0.35% |
| 25 Sep 2024 | 339.80 | 350.00 | 351.45 | 337.00 | 1559873 | -2.62% |
| 24 Sep 2024 | 348.95 | 345.90 | 351.80 | 345.00 | 2957560 | 1.56% |
| 23 Sep 2024 | 343.60 | 339.40 | 352.85 | 336.00 | 6610458 | 2.14% |
| 20 Sep 2024 | 336.40 | 327.50 | 337.05 | 324.30 | 3124097 | 3.17% |
| 19 Sep 2024 | 326.05 | 339.50 | 340.10 | 321.60 | 3653444 | -3.75% |
| 18 Sep 2024 | 338.75 | 336.95 | 344.80 | 333.00 | 3939679 | 0.85% |
| 17 Sep 2024 | 335.90 | 330.95 | 341.90 | 328.00 | 5975960 | 2.21% |
| 16 Sep 2024 | 328.65 | 334.00 | 337.00 | 327.00 | 1675221 | -0.98% |
| 13 Sep 2024 | 331.90 | 327.20 | 335.00 | 325.40 | 2539456 | 1.55% |
| 12 Sep 2024 | 326.85 | 333.45 | 333.70 | 323.55 | 2721640 | -1.16% |
| 11 Sep 2024 | 330.70 | 318.70 | 338.00 | 315.10 | 13679718 | 4.65% |
| 10 Sep 2024 | 316.00 | 314.75 | 318.60 | 313.00 | 2056026 | 1.38% |
| 09 Sep 2024 | 311.70 | 307.15 | 317.80 | 303.25 | 4069628 | 1.53% |
| 06 Sep 2024 | 307.00 | 309.10 | 310.95 | 302.25 | 2356170 | -0.68% |
| 05 Sep 2024 | 309.10 | 311.75 | 318.70 | 307.50 | 2692800 | -0.26% |
| 04 Sep 2024 | 309.90 | 313.60 | 316.20 | 309.30 | 1772987 | -2.16% |
| 03 Sep 2024 | 316.75 | 320.40 | 325.00 | 315.00 | 1325056 | -0.81% |
| 02 Sep 2024 | 319.35 | 324.60 | 325.95 | 316.40 | 1240710 | -1.62% |
| 30 Aug 2024 | 324.60 | 323.55 | 328.30 | 320.20 | 1323480 | -0.35% |
| 29 Aug 2024 | 325.75 | 330.00 | 335.00 | 323.00 | 1966091 | -1.38% |
| 28 Aug 2024 | 330.30 | 335.00 | 336.45 | 329.00 | 2838514 | -0.66% |
| 27 Aug 2024 | 332.50 | 310.50 | 334.95 | 310.50 | 8904177 | 7.55% |
| 26 Aug 2024 | 309.15 | 313.90 | 313.95 | 308.65 | 740979 | -0.58% |
| 23 Aug 2024 | 310.95 | 313.60 | 313.65 | 310.50 | 786627 | -0.56% |
| 22 Aug 2024 | 312.70 | 314.95 | 315.00 | 312.25 | 723295 | -0.43% |
| 21 Aug 2024 | 314.05 | 313.45 | 318.00 | 310.60 | 1160445 | 0.43% |
| 20 Aug 2024 | 312.70 | 315.00 | 315.60 | 310.50 | 977387 | -0.32% |
| 19 Aug 2024 | 313.70 | 316.95 | 317.75 | 313.00 | 1034202 | 0.03% |
| 16 Aug 2024 | 313.60 | 311.00 | 315.40 | 310.25 | 950035 | 1.08% |
| 14 Aug 2024 | 310.25 | 315.20 | 316.55 | 309.05 | 977119 | -1.40% |
| 13 Aug 2024 | 314.65 | 320.15 | 321.85 | 313.60 | 871144 | -1.39% |
| 12 Aug 2024 | 319.10 | 314.00 | 320.75 | 313.25 | 1047587 | 0.33% |
| 09 Aug 2024 | 318.05 | 321.00 | 322.80 | 317.30 | 1025808 | 0.47% |
| 08 Aug 2024 | 316.55 | 320.00 | 324.50 | 315.20 | 1100021 | -1.16% |
| 07 Aug 2024 | 320.25 | 316.00 | 322.80 | 313.50 | 1205526 | 3.12% |
| 06 Aug 2024 | 310.55 | 315.10 | 325.80 | 310.00 | 1867754 | -1.08% |
| 05 Aug 2024 | 313.95 | 313.00 | 323.95 | 311.05 | 2901908 | -3.67% |
| 02 Aug 2024 | 325.90 | 329.90 | 332.55 | 323.30 | 1627395 | -1.76% |
| 01 Aug 2024 | 331.75 | 340.40 | 342.00 | 331.00 | 1548936 | -2.12% |
| 31 Jul 2024 | 338.95 | 338.40 | 342.10 | 335.00 | 1220799 | 0.46% |
| 30 Jul 2024 | 337.40 | 341.95 | 345.40 | 336.00 | 1230522 | -1.39% |
| 29 Jul 2024 | 342.15 | 347.00 | 349.30 | 341.00 | 1794639 | -0.47% |
| 26 Jul 2024 | 343.75 | 351.00 | 354.50 | 341.80 | 2020520 | -1.32% |
| 25 Jul 2024 | 348.35 | 335.70 | 350.00 | 334.75 | 3389121 | 2.82% |
| 24 Jul 2024 | 338.80 | 330.70 | 340.00 | 328.50 | 2732511 | 3.85% |
| 23 Jul 2024 | 326.25 | 321.05 | 332.00 | 310.20 | 6772580 | 2.77% |
| 22 Jul 2024 | 317.45 | 320.40 | 321.60 | 308.05 | 4280385 | 0.55% |
| 19 Jul 2024 | 315.70 | 318.00 | 327.60 | 313.20 | 4955289 | -6.07% |
| 18 Jul 2024 | 336.10 | 342.00 | 342.95 | 333.50 | 1453667 | -1.32% |
| 16 Jul 2024 | 340.60 | 342.95 | 344.60 | 339.25 | 1256973 | -0.45% |
| 15 Jul 2024 | 342.15 | 341.00 | 344.10 | 331.25 | 2514260 | 0.87% |
| 12 Jul 2024 | 339.20 | 344.95 | 347.25 | 338.10 | 1717926 | -1.24% |
| 11 Jul 2024 | 343.45 | 346.80 | 350.90 | 342.25 | 1343316 | -0.23% |
| 10 Jul 2024 | 344.25 | 343.00 | 345.20 | 333.00 | 2814410 | 0.03% |
| 09 Jul 2024 | 344.15 | 350.90 | 353.15 | 341.00 | 1591528 | -1.78% |
| 08 Jul 2024 | 350.40 | 356.95 | 356.95 | 346.35 | 2429203 | -1.75% |
| 05 Jul 2024 | 356.65 | 353.70 | 358.90 | 350.00 | 1907398 | 0.54% |
| 04 Jul 2024 | 354.75 | 351.40 | 360.95 | 351.35 | 3685353 | 1.87% |
| 03 Jul 2024 | 348.25 | 353.10 | 355.00 | 345.30 | 3239958 | -0.39% |
| 02 Jul 2024 | 349.60 | 355.20 | 355.20 | 343.10 | 4292107 | -1.02% |
| 01 Jul 2024 | 353.20 | 330.40 | 358.80 | 330.00 | 11405514 | 7.55% |
| 28 Jun 2024 | 328.40 | 335.15 | 336.00 | 322.55 | 6507538 | 2.96% |
| 27 Jun 2024 | 318.95 | 326.20 | 327.20 | 315.10 | 2327916 | -2.22% |
| 26 Jun 2024 | 326.20 | 319.00 | 330.00 | 318.00 | 4339862 | 2.53% |
| 25 Jun 2024 | 318.15 | 326.30 | 330.00 | 315.15 | 4803557 | -1.79% |
| 24 Jun 2024 | 323.95 | 309.00 | 325.25 | 305.00 | 6142020 | 4.53% |
| 21 Jun 2024 | 309.90 | 303.50 | 317.95 | 301.30 | 24718528 | 2.31% |
| 20 Jun 2024 | 302.90 | 303.00 | 306.00 | 301.00 | 2784902 | 0.23% |
| 19 Jun 2024 | 302.20 | 308.15 | 309.95 | 301.50 | 3338510 | -1.03% |
| 18 Jun 2024 | 305.35 | 303.55 | 311.45 | 303.55 | 5638214 | 1.65% |
| 14 Jun 2024 | 300.40 | 291.60 | 308.80 | 290.95 | 11606983 | 3.43% |
| 13 Jun 2024 | 290.45 | 284.85 | 293.00 | 284.60 | 5021977 | 2.36% |
| 12 Jun 2024 | 283.75 | 284.00 | 285.35 | 281.55 | 3248140 | 0.16% |
| 11 Jun 2024 | 283.30 | 284.00 | 293.00 | 278.60 | 4952269 | -0.18% |
| 10 Jun 2024 | 283.80 | 288.50 | 290.35 | 282.15 | 2298512 | -0.94% |
| 07 Jun 2024 | 286.50 | 285.00 | 289.20 | 281.00 | 3346020 | 0.42% |
| 06 Jun 2024 | 285.30 | 276.00 | 287.00 | 273.65 | 6413863 | 5.16% |
| 05 Jun 2024 | 271.30 | 266.85 | 277.00 | 250.00 | 8004348 | 1.93% |
| 04 Jun 2024 | 266.15 | 294.85 | 294.85 | 266.15 | 8273636 | -9.99% |
| 03 Jun 2024 | 295.70 | 299.90 | 299.95 | 288.95 | 5475517 | 4.47% |
| 31 May 2024 | 283.05 | 282.50 | 285.50 | 277.05 | 3328334 | 0.93% |
| 30 May 2024 | 280.45 | 293.60 | 295.50 | 278.35 | 3610638 | -4.48% |
| 29 May 2024 | 293.60 | 286.30 | 299.25 | 285.20 | 8205088 | 2.05% |
| 28 May 2024 | 287.70 | 284.00 | 290.45 | 281.40 | 6429736 | 1.59% |
| 27 May 2024 | 283.20 | 277.00 | 287.85 | 277.00 | 5986505 | 2.87% |
| 24 May 2024 | 275.30 | 280.85 | 284.85 | 273.80 | 2982317 | -1.33% |
| 23 May 2024 | 279.00 | 278.80 | 285.00 | 278.05 | 3241485 | 0.04% |
| 22 May 2024 | 278.90 | 278.00 | 285.45 | 277.80 | 5818023 | 0.56% |
| 21 May 2024 | 277.35 | 275.00 | 281.00 | 268.85 | 6053742 | 0.67% |
| 18 May 2024 | 275.50 | 273.05 | 278.00 | 272.35 | 1389801 | 1.42% |
| 17 May 2024 | 271.65 | 260.00 | 275.50 | 258.05 | 12181115 | 4.86% |
| 16 May 2024 | 259.05 | 259.80 | 261.60 | 255.70 | 2592485 | 0.54% |
| 15 May 2024 | 257.65 | 260.00 | 265.35 | 256.55 | 4069046 | -0.52% |
| 14 May 2024 | 259.00 | 250.85 | 259.95 | 249.05 | 5782890 | 4.02% |
| 13 May 2024 | 249.00 | 245.45 | 250.40 | 242.60 | 3009469 | 1.45% |
| 10 May 2024 | 245.45 | 244.25 | 247.75 | 240.65 | 1657621 | 0.55% |
| 09 May 2024 | 244.10 | 246.70 | 251.80 | 243.00 | 2706746 | -0.87% |
| 08 May 2024 | 246.25 | 242.00 | 249.80 | 240.80 | 2782789 | 1.42% |
| 07 May 2024 | 242.80 | 252.00 | 252.70 | 240.50 | 3163430 | -3.38% |
| 06 May 2024 | 251.30 | 259.75 | 260.00 | 248.20 | 5466434 | -2.79% |
| 03 May 2024 | 258.50 | 260.00 | 264.00 | 253.40 | 12334925 | 0.47% |
| 02 May 2024 | 257.30 | 251.60 | 258.00 | 248.30 | 5348662 | 2.92% |
| 30 Apr 2024 | 250.00 | 249.20 | 253.20 | 249.00 | 2438924 | 1.19% |
| 29 Apr 2024 | 247.05 | 254.45 | 258.55 | 244.85 | 4331173 | -2.16% |
| 26 Apr 2024 | 252.50 | 253.00 | 254.25 | 250.65 | 2599585 | 0.12% |
| 25 Apr 2024 | 252.20 | 249.00 | 254.40 | 247.85 | 2844520 | 1.26% |
| 24 Apr 2024 | 249.05 | 249.70 | 252.90 | 248.00 | 4284475 | 0.36% |
| 23 Apr 2024 | 248.15 | 242.95 | 249.85 | 241.80 | 4163872 | 2.54% |
| 22 Apr 2024 | 242.00 | 242.00 | 246.20 | 241.25 | 2115960 | 1.17% |
| 19 Apr 2024 | 239.20 | 233.65 | 240.90 | 233.05 | 3028120 | -0.19% |
| 18 Apr 2024 | 239.65 | 237.20 | 244.30 | 236.80 | 2934012 | 1.08% |
| 16 Apr 2024 | 237.10 | 233.00 | 240.45 | 232.50 | 2121453 | 0.70% |
| 15 Apr 2024 | 235.45 | 234.05 | 238.65 | 230.55 | 3711925 | -2.32% |
| 12 Apr 2024 | 241.05 | 241.30 | 244.50 | 239.05 | 4068791 | -0.56% |
| 10 Apr 2024 | 242.40 | 241.70 | 244.40 | 239.35 | 2847235 | 0.29% |
| 09 Apr 2024 | 241.70 | 249.25 | 249.40 | 238.05 | 4659864 | -2.09% |
| 08 Apr 2024 | 246.85 | 253.00 | 254.85 | 246.00 | 4805458 | -1.56% |
| 05 Apr 2024 | 250.75 | 251.55 | 254.00 | 248.20 | 3003919 | -0.32% |
| 04 Apr 2024 | 251.55 | 253.00 | 257.00 | 250.00 | 5566107 | 0.18% |
| 03 Apr 2024 | 251.10 | 250.00 | 252.80 | 247.65 | 3640395 | -0.36% |
| 02 Apr 2024 | 252.00 | 247.00 | 253.65 | 245.35 | 4567813 | 2.00% |
| 01 Apr 2024 | 247.05 | 245.85 | 248.95 | 242.35 | 8731852 | 0.69% |
| 28 Mar 2024 | 245.35 | 247.55 | 255.30 | 244.10 | 6766151 | -0.89% |
| 27 Mar 2024 | 247.55 | 239.90 | 250.70 | 239.90 | 8248561 | 3.43% |
| 26 Mar 2024 | 239.35 | 242.45 | 245.70 | 238.25 | 5716285 | 0.13% |
| 22 Mar 2024 | 239.05 | 237.00 | 244.40 | 236.50 | 4311445 | 1.10% |
| 21 Mar 2024 | 236.45 | 241.00 | 242.60 | 234.75 | 3829864 | 1.07% |
| 20 Mar 2024 | 233.95 | 242.75 | 244.40 | 231.75 | 3897100 | -2.84% |
| 19 Mar 2024 | 240.80 | 246.95 | 248.80 | 239.20 | 3344834 | -2.49% |
| 18 Mar 2024 | 246.95 | 232.95 | 249.90 | 232.55 | 7927261 | 6.58% |
| 15 Mar 2024 | 231.70 | 238.60 | 243.05 | 225.60 | 5604650 | -2.26% |
| 14 Mar 2024 | 237.05 | 213.50 | 237.05 | 211.10 | 7319865 | 10.00% |
| 13 Mar 2024 | 215.50 | 239.40 | 241.95 | 213.95 | 9238195 | -9.34% |
| 12 Mar 2024 | 237.70 | 254.00 | 254.70 | 236.00 | 5712630 | -6.12% |
| 11 Mar 2024 | 253.20 | 251.70 | 257.80 | 247.95 | 4319589 | 1.20% |
| 07 Mar 2024 | 250.20 | 252.20 | 253.70 | 246.50 | 3368434 | -0.16% |
| 06 Mar 2024 | 250.60 | 255.00 | 255.85 | 247.10 | 4290383 | -2.22% |
| 05 Mar 2024 | 256.30 | 260.00 | 261.20 | 255.30 | 2712737 | -1.63% |
| 04 Mar 2024 | 260.55 | 261.40 | 266.70 | 256.40 | 4714142 | 0.17% |
| 02 Mar 2024 | 260.10 | 259.10 | 260.80 | 254.00 | 1071144 | 1.11% |
| 01 Mar 2024 | 257.25 | 258.40 | 263.80 | 254.95 | 5578764 | 0.29% |
| 29 Feb 2024 | 256.50 | 249.60 | 257.60 | 248.15 | 7940738 | 3.89% |
| 28 Feb 2024 | 246.90 | 249.80 | 259.60 | 244.50 | 6804889 | -1.16% |
| 27 Feb 2024 | 249.80 | 256.45 | 259.70 | 248.00 | 4890435 | -2.15% |
| 26 Feb 2024 | 255.30 | 268.00 | 276.20 | 253.80 | 13876894 | -2.72% |
| 23 Feb 2024 | 262.45 | 246.25 | 265.00 | 243.25 | 21602550 | 7.80% |
| 22 Feb 2024 | 243.45 | 234.70 | 244.00 | 233.25 | 6621342 | 4.44% |
| 21 Feb 2024 | 233.10 | 240.50 | 241.95 | 231.20 | 6836575 | -2.41% |
| 20 Feb 2024 | 238.85 | 234.75 | 244.00 | 234.25 | 14350723 | 2.47% |
| 19 Feb 2024 | 233.10 | 222.00 | 237.10 | 219.55 | 16051780 | 5.64% |
| 16 Feb 2024 | 220.65 | 222.90 | 225.30 | 216.80 | 3055800 | -0.59% |
| 15 Feb 2024 | 221.95 | 219.90 | 225.50 | 218.80 | 4507066 | 2.09% |
| 14 Feb 2024 | 217.40 | 213.90 | 218.75 | 211.65 | 2696734 | 0.42% |
| 13 Feb 2024 | 216.50 | 211.30 | 217.90 | 207.20 | 4652109 | 2.58% |
| 12 Feb 2024 | 211.05 | 212.90 | 216.65 | 206.60 | 4449723 | 0.38% |
| 09 Feb 2024 | 210.25 | 212.20 | 214.35 | 205.00 | 2682708 | -0.66% |
| 08 Feb 2024 | 211.65 | 218.70 | 218.75 | 210.40 | 3799484 | -2.96% |
| 07 Feb 2024 | 218.10 | 221.25 | 221.90 | 216.75 | 3034347 | -0.55% |
| 06 Feb 2024 | 219.30 | 223.75 | 224.25 | 218.20 | 3135451 | -1.10% |
| 05 Feb 2024 | 221.75 | 228.70 | 231.00 | 219.70 | 8379742 | -1.22% |
| 02 Feb 2024 | 224.50 | 219.60 | 228.00 | 217.00 | 10243059 | 3.10% |
| 01 Feb 2024 | 217.75 | 216.50 | 221.80 | 215.00 | 5379944 | 1.28% |
| 31 Jan 2024 | 215.00 | 213.95 | 216.00 | 211.40 | 2635827 | 0.75% |
| 30 Jan 2024 | 213.40 | 212.90 | 217.25 | 209.55 | 4124606 | 0.73% |
| 29 Jan 2024 | 211.85 | 207.50 | 212.50 | 205.15 | 3889195 | 2.42% |
| 25 Jan 2024 | 206.85 | 208.65 | 210.90 | 205.70 | 3282843 | -0.41% |
| 24 Jan 2024 | 207.70 | 206.50 | 213.40 | 203.65 | 2322967 | 0.80% |
| 23 Jan 2024 | 206.05 | 215.20 | 215.60 | 204.20 | 3079613 | -3.76% |
| 20 Jan 2024 | 214.10 | 212.25 | 217.60 | 209.80 | 3066362 | 1.11% |
| 19 Jan 2024 | 211.75 | 211.75 | 212.90 | 210.05 | 2176755 | 0.88% |
| 18 Jan 2024 | 209.90 | 208.00 | 210.55 | 202.00 | 3320307 | 0.94% |
| 17 Jan 2024 | 207.95 | 211.00 | 212.35 | 207.50 | 2893194 | -2.07% |
| 16 Jan 2024 | 212.35 | 211.00 | 213.55 | 208.10 | 3478621 | 0.74% |
| 15 Jan 2024 | 210.80 | 212.00 | 213.35 | 210.35 | 2736148 | -0.09% |
| 12 Jan 2024 | 211.00 | 213.10 | 214.80 | 210.50 | 3362976 | -0.59% |
| 11 Jan 2024 | 212.25 | 216.00 | 216.30 | 211.55 | 3436557 | -1.37% |
| 10 Jan 2024 | 215.20 | 217.45 | 218.40 | 211.70 | 3367638 | -1.06% |
| 09 Jan 2024 | 217.50 | 217.60 | 219.40 | 215.60 | 4749897 | 0.55% |
| 08 Jan 2024 | 216.30 | 219.70 | 219.75 | 215.15 | 2256603 | -1.19% |
| 05 Jan 2024 | 218.90 | 215.50 | 223.60 | 215.05 | 6384087 | 2.15% |
| 04 Jan 2024 | 214.30 | 214.20 | 216.25 | 213.40 | 2952871 | 0.30% |
| 03 Jan 2024 | 213.65 | 210.25 | 216.80 | 209.50 | 4654889 | 1.62% |
| 02 Jan 2024 | 210.25 | 210.65 | 213.45 | 207.50 | 3179497 | -0.19% |
| 01 Jan 2024 | 210.65 | 208.30 | 212.40 | 208.30 | 4134909 | 1.13% |
| 29 Dec 2023 | 208.30 | 211.25 | 214.20 | 208.00 | 4144780 | -1.21% |
| 28 Dec 2023 | 210.85 | 214.00 | 215.10 | 210.20 | 4210099 | -0.64% |
| 27 Dec 2023 | 212.20 | 222.00 | 223.00 | 211.25 | 4343792 | -3.94% |
| 26 Dec 2023 | 220.90 | 221.30 | 222.90 | 219.10 | 2093766 | 0.18% |
| 22 Dec 2023 | 220.50 | 216.90 | 221.65 | 214.00 | 4041864 | 2.89% |
| 21 Dec 2023 | 214.30 | 208.00 | 218.00 | 205.65 | 5087234 | 1.64% |
| 20 Dec 2023 | 210.85 | 225.50 | 229.60 | 210.00 | 6646370 | -6.21% |
| 19 Dec 2023 | 224.80 | 232.90 | 233.50 | 223.55 | 4194862 | -3.10% |
| 18 Dec 2023 | 232.00 | 220.00 | 235.85 | 220.00 | 7612490 | 0.17% |
| 15 Dec 2023 | 231.60 | 237.70 | 238.80 | 230.80 | 3399180 | -1.95% |
| 14 Dec 2023 | 236.20 | 241.40 | 242.40 | 235.25 | 3414212 | -1.11% |
| 13 Dec 2023 | 238.85 | 239.00 | 242.00 | 236.00 | 3906056 | 0.38% |
| 12 Dec 2023 | 237.95 | 232.00 | 241.25 | 229.45 | 6968428 | 2.94% |
| 11 Dec 2023 | 231.15 | 230.00 | 235.50 | 229.65 | 4621566 | 1.20% |
| 08 Dec 2023 | 228.40 | 237.85 | 240.00 | 224.80 | 7482839 | -3.30% |
| 07 Dec 2023 | 236.20 | 241.00 | 247.50 | 235.00 | 9396753 | -1.15% |
| 06 Dec 2023 | 238.95 | 229.50 | 244.90 | 229.00 | 10704712 | 5.24% |
| 05 Dec 2023 | 227.05 | 222.80 | 234.80 | 222.00 | 11620466 | 4.34% |
| 04 Dec 2023 | 217.60 | 227.60 | 227.60 | 216.55 | 5283493 | -1.02% |
| 01 Dec 2023 | 219.85 | 211.85 | 224.50 | 211.10 | 10488871 | 4.44% |
| 30 Nov 2023 | 210.50 | 215.00 | 215.40 | 207.80 | 3401542 | -0.12% |
| 29 Nov 2023 | 210.75 | 208.90 | 217.15 | 207.55 | 6690057 | 1.13% |
| 28 Nov 2023 | 208.40 | 206.75 | 209.40 | 202.60 | 3513501 | 1.17% |
| 24 Nov 2023 | 206.00 | 205.80 | 207.90 | 202.55 | 3374870 | 0.05% |
| 23 Nov 2023 | 205.90 | 209.40 | 210.30 | 204.40 | 2434510 | -1.10% |
| 22 Nov 2023 | 208.20 | 207.50 | 211.95 | 205.20 | 3523114 | 0.46% |
| 21 Nov 2023 | 207.25 | 207.95 | 209.80 | 204.05 | 3695871 | 0.34% |
| 20 Nov 2023 | 206.55 | 211.00 | 212.45 | 205.50 | 3768056 | -1.31% |
| 17 Nov 2023 | 209.30 | 213.45 | 220.00 | 207.75 | 16087741 | 3.21% |
| 16 Nov 2023 | 202.80 | 198.45 | 206.65 | 196.50 | 6737642 | 2.50% |
| 15 Nov 2023 | 197.85 | 202.00 | 202.25 | 197.15 | 2728869 | -1.27% |
| 13 Nov 2023 | 200.40 | 202.95 | 202.95 | 199.25 | 3623579 | -1.33% |
| 12 Nov 2023 | 203.10 | 200.00 | 203.80 | 199.50 | 2376223 | 3.10% |
| 10 Nov 2023 | 197.00 | 199.35 | 206.60 | 194.85 | 7928580 | -1.20% |
| 09 Nov 2023 | 199.40 | 202.50 | 206.50 | 198.20 | 5998279 | -1.46% |
| 08 Nov 2023 | 202.35 | 208.40 | 215.45 | 201.50 | 18757436 | -1.72% |
| 07 Nov 2023 | 205.90 | 194.40 | 207.10 | 187.35 | 23030252 | 9.35% |
| 06 Nov 2023 | 188.30 | 179.00 | 188.55 | 177.20 | 20256529 | 9.83% |
| 03 Nov 2023 | 171.45 | 172.05 | 174.70 | 170.20 | 2521359 | -0.17% |
| 02 Nov 2023 | 171.75 | 170.50 | 173.00 | 169.55 | 1766150 | 2.14% |
| 01 Nov 2023 | 168.15 | 170.85 | 173.50 | 167.65 | 2823188 | -0.83% |
| 31 Oct 2023 | 169.55 | 171.45 | 172.90 | 168.00 | 2413657 | -0.12% |
| 30 Oct 2023 | 169.75 | 177.40 | 177.40 | 168.50 | 5625385 | -3.66% |
| 27 Oct 2023 | 176.20 | 174.00 | 179.95 | 172.75 | 4251314 | 2.32% |
| 26 Oct 2023 | 172.20 | 166.00 | 173.45 | 162.05 | 5038029 | 3.95% |
| 25 Oct 2023 | 165.65 | 170.00 | 170.80 | 162.35 | 3701887 | -1.02% |
| 23 Oct 2023 | 167.35 | 177.20 | 178.45 | 166.50 | 5466657 | -4.97% |
| 20 Oct 2023 | 176.10 | 179.45 | 181.50 | 175.35 | 3401682 | -1.57% |
| 19 Oct 2023 | 178.90 | 175.00 | 181.55 | 174.30 | 6152869 | 2.17% |
| 18 Oct 2023 | 175.10 | 178.90 | 186.35 | 173.50 | 16767224 | -1.07% |
| 17 Oct 2023 | 177.00 | 169.70 | 177.75 | 168.30 | 11425814 | 5.45% |
| 16 Oct 2023 | 167.85 | 170.90 | 171.00 | 165.75 | 3230784 | -1.41% |
| 13 Oct 2023 | 170.25 | 170.55 | 174.65 | 169.35 | 3828930 | -1.10% |
| 12 Oct 2023 | 172.15 | 173.65 | 174.80 | 171.20 | 3980057 | -0.32% |
| 11 Oct 2023 | 172.70 | 171.75 | 175.80 | 170.20 | 6367753 | 1.74% |
| 10 Oct 2023 | 169.75 | 164.00 | 174.80 | 163.05 | 11096550 | 4.24% |
| 09 Oct 2023 | 162.85 | 168.00 | 169.05 | 161.20 | 8685101 | -5.10% |
| 06 Oct 2023 | 171.60 | 165.15 | 173.35 | 164.00 | 14529445 | 4.76% |
| 05 Oct 2023 | 163.80 | 166.50 | 167.85 | 159.30 | 14856340 | -0.70% |
| 04 Oct 2023 | 164.95 | 165.10 | 168.70 | 160.40 | 55015128 | 4.86% |
