KNRCON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 146.46 | 142.82 | 147.27 | 141.51 | 1138920 | 3.07% |
| 18 Dec 2025 | 142.10 | 142.70 | 143.20 | 141.50 | 524721 | -1.18% |
| 17 Dec 2025 | 143.80 | 144.99 | 145.14 | 142.65 | 820353 | -0.37% |
| 16 Dec 2025 | 144.34 | 148.00 | 148.11 | 144.00 | 906624 | -3.03% |
| 15 Dec 2025 | 148.85 | 145.70 | 150.80 | 145.08 | 995666 | 2.16% |
| 12 Dec 2025 | 145.70 | 148.49 | 148.80 | 145.00 | 977218 | -1.39% |
| 11 Dec 2025 | 147.75 | 148.00 | 148.77 | 146.50 | 911999 | 0.06% |
| 10 Dec 2025 | 147.66 | 152.00 | 152.88 | 147.05 | 798316 | -2.80% |
| 09 Dec 2025 | 151.91 | 145.50 | 153.41 | 143.40 | 1699547 | 4.06% |
| 08 Dec 2025 | 145.98 | 149.03 | 149.03 | 144.00 | 797360 | -2.05% |
| 05 Dec 2025 | 149.03 | 149.60 | 149.78 | 147.50 | 725276 | -0.05% |
| 04 Dec 2025 | 149.11 | 151.01 | 152.75 | 148.25 | 1220321 | -1.08% |
| 03 Dec 2025 | 150.74 | 159.07 | 159.10 | 149.51 | 3040604 | -4.93% |
| 02 Dec 2025 | 158.56 | 161.46 | 161.94 | 158.00 | 757036 | -2.01% |
| 01 Dec 2025 | 161.82 | 160.30 | 167.33 | 160.30 | 1602428 | 1.01% |
| 28 Nov 2025 | 160.20 | 162.24 | 162.40 | 159.80 | 1000728 | -1.26% |
| 27 Nov 2025 | 162.24 | 164.00 | 165.26 | 161.85 | 561750 | -1.06% |
| 26 Nov 2025 | 163.97 | 162.90 | 166.22 | 162.00 | 493731 | 0.83% |
| 25 Nov 2025 | 162.62 | 164.09 | 164.32 | 161.80 | 1046437 | -0.90% |
| 24 Nov 2025 | 164.09 | 164.00 | 165.56 | 161.45 | 950736 | 0.12% |
| 21 Nov 2025 | 163.89 | 167.48 | 167.48 | 162.00 | 1162509 | -1.73% |
| 20 Nov 2025 | 166.78 | 168.50 | 169.28 | 166.00 | 637136 | -0.84% |
| 19 Nov 2025 | 168.19 | 169.99 | 169.99 | 167.55 | 752092 | -1.29% |
| 18 Nov 2025 | 170.38 | 172.64 | 173.70 | 169.15 | 1029130 | -1.30% |
| 17 Nov 2025 | 172.63 | 168.21 | 174.60 | 167.75 | 1116624 | 2.63% |
| 14 Nov 2025 | 168.21 | 169.00 | 170.00 | 167.75 | 789584 | -1.16% |
| 13 Nov 2025 | 170.18 | 173.99 | 174.39 | 168.11 | 3357338 | -3.77% |
| 12 Nov 2025 | 176.84 | 178.00 | 182.00 | 176.15 | 949563 | -0.42% |
| 11 Nov 2025 | 177.59 | 177.55 | 178.67 | 175.91 | 1564115 | -0.95% |
| 10 Nov 2025 | 179.30 | 181.00 | 181.28 | 177.52 | 466012 | -0.50% |
| 07 Nov 2025 | 180.20 | 177.10 | 181.18 | 176.00 | 478192 | 0.66% |
| 06 Nov 2025 | 179.02 | 180.10 | 180.23 | 175.20 | 1624149 | -0.25% |
| 04 Nov 2025 | 179.46 | 181.90 | 183.30 | 178.87 | 1116088 | -0.96% |
| 03 Nov 2025 | 181.20 | 182.00 | 184.29 | 180.75 | 620071 | -0.02% |
| 31 Oct 2025 | 181.23 | 184.55 | 186.38 | 180.40 | 1258086 | -1.56% |
| 30 Oct 2025 | 184.10 | 186.33 | 187.93 | 183.61 | 729225 | -1.20% |
| 29 Oct 2025 | 186.33 | 189.23 | 189.23 | 185.91 | 1289560 | -1.27% |
| 28 Oct 2025 | 188.73 | 187.20 | 189.99 | 187.00 | 520020 | 1.23% |
| 27 Oct 2025 | 186.43 | 189.00 | 190.00 | 186.00 | 983743 | -0.70% |
| 24 Oct 2025 | 187.74 | 189.99 | 189.99 | 185.50 | 557098 | -1.09% |
| 23 Oct 2025 | 189.81 | 191.50 | 191.99 | 189.09 | 613595 | -0.54% |
| 21 Oct 2025 | 190.85 | 190.05 | 191.17 | 189.70 | 187035 | 0.79% |
| 20 Oct 2025 | 189.36 | 189.00 | 190.51 | 187.17 | 560781 | 0.72% |
| 17 Oct 2025 | 188.00 | 186.90 | 188.40 | 185.50 | 777954 | 1.11% |
| 16 Oct 2025 | 185.93 | 186.80 | 189.86 | 183.20 | 1135223 | 0.04% |
| 15 Oct 2025 | 185.85 | 186.59 | 186.85 | 183.78 | 1654195 | 0.05% |
| 14 Oct 2025 | 185.75 | 190.45 | 190.97 | 184.90 | 1227069 | -2.43% |
| 13 Oct 2025 | 190.37 | 193.00 | 193.05 | 190.06 | 838131 | -1.59% |
| 10 Oct 2025 | 193.44 | 192.90 | 194.38 | 192.53 | 486122 | 0.31% |
| 09 Oct 2025 | 192.84 | 194.78 | 194.78 | 192.05 | 640003 | -0.36% |
| 08 Oct 2025 | 193.53 | 195.88 | 195.88 | 193.11 | 446725 | -0.73% |
| 07 Oct 2025 | 194.95 | 197.00 | 197.00 | 194.50 | 759139 | -0.65% |
| 06 Oct 2025 | 196.22 | 198.01 | 198.31 | 195.51 | 979093 | -0.93% |
| 03 Oct 2025 | 198.06 | 200.10 | 200.10 | 197.53 | 648080 | -0.47% |
| 01 Oct 2025 | 198.99 | 199.75 | 204.60 | 198.14 | 961325 | 0.33% |
| 30 Sep 2025 | 198.33 | 198.90 | 199.49 | 196.10 | 683595 | 0.63% |
| 29 Sep 2025 | 197.08 | 198.99 | 204.95 | 193.32 | 2676715 | -0.51% |
| 26 Sep 2025 | 198.09 | 201.76 | 201.79 | 194.85 | 1252693 | -1.40% |
| 25 Sep 2025 | 200.91 | 207.55 | 208.05 | 200.01 | 1264461 | -3.12% |
| 24 Sep 2025 | 207.39 | 208.00 | 208.22 | 204.00 | 1434077 | 0.50% |
| 23 Sep 2025 | 206.35 | 209.65 | 209.97 | 205.67 | 2165827 | -1.60% |
| 22 Sep 2025 | 209.71 | 207.00 | 214.00 | 203.98 | 4984971 | 2.76% |
| 19 Sep 2025 | 204.08 | 206.52 | 207.00 | 203.10 | 1872467 | -1.66% |
| 18 Sep 2025 | 207.52 | 207.95 | 210.00 | 205.10 | 8481637 | 1.69% |
| 17 Sep 2025 | 204.08 | 195.00 | 220.00 | 195.00 | 69098371 | 4.81% |
| 16 Sep 2025 | 194.72 | 195.31 | 196.00 | 193.90 | 866138 | 0.01% |
| 15 Sep 2025 | 194.70 | 196.89 | 197.14 | 193.40 | 746087 | -0.66% |
| 12 Sep 2025 | 195.99 | 197.00 | 198.33 | 195.60 | 753916 | -0.39% |
| 11 Sep 2025 | 196.76 | 195.95 | 197.95 | 195.54 | 328135 | 0.92% |
| 10 Sep 2025 | 194.96 | 197.25 | 198.60 | 194.70 | 498962 | -0.83% |
| 09 Sep 2025 | 196.59 | 200.30 | 200.98 | 196.10 | 439035 | -1.85% |
| 08 Sep 2025 | 200.30 | 199.89 | 201.00 | 197.50 | 302330 | 0.67% |
| 05 Sep 2025 | 198.97 | 202.00 | 202.05 | 198.40 | 491007 | -1.20% |
| 04 Sep 2025 | 201.38 | 197.60 | 202.10 | 196.71 | 999197 | 2.38% |
| 03 Sep 2025 | 196.70 | 196.18 | 198.50 | 196.00 | 295352 | 0.26% |
| 02 Sep 2025 | 196.19 | 194.60 | 199.30 | 194.00 | 632962 | 1.25% |
| 01 Sep 2025 | 193.77 | 191.03 | 196.50 | 190.95 | 378836 | 1.51% |
| 29 Aug 2025 | 190.88 | 193.00 | 194.20 | 190.00 | 512883 | -0.88% |
| 28 Aug 2025 | 192.58 | 194.42 | 195.64 | 191.10 | 469427 | -0.95% |
| 26 Aug 2025 | 194.42 | 200.38 | 200.71 | 192.25 | 705364 | -2.89% |
| 25 Aug 2025 | 200.21 | 199.65 | 202.39 | 198.93 | 481197 | 0.30% |
| 22 Aug 2025 | 199.61 | 202.38 | 202.73 | 199.00 | 365164 | -1.37% |
| 21 Aug 2025 | 202.38 | 204.49 | 204.56 | 201.52 | 268783 | -0.70% |
| 20 Aug 2025 | 203.81 | 203.02 | 205.50 | 202.19 | 424492 | 0.46% |
| 19 Aug 2025 | 202.88 | 199.00 | 204.20 | 198.30 | 699004 | 2.34% |
| 18 Aug 2025 | 198.24 | 201.19 | 202.35 | 197.55 | 599250 | -0.23% |
| 14 Aug 2025 | 198.69 | 202.38 | 202.38 | 197.61 | 646049 | -1.17% |
| 13 Aug 2025 | 201.05 | 202.39 | 203.25 | 200.30 | 479066 | -0.42% |
| 12 Aug 2025 | 201.89 | 198.45 | 206.37 | 198.45 | 1318473 | -4.00% |
| 11 Aug 2025 | 210.30 | 209.75 | 211.10 | 205.00 | 518913 | 0.82% |
| 08 Aug 2025 | 208.59 | 208.40 | 210.73 | 206.50 | 448096 | 0.25% |
| 07 Aug 2025 | 208.07 | 208.01 | 209.15 | 205.20 | 658387 | -0.46% |
| 06 Aug 2025 | 209.04 | 211.00 | 212.38 | 208.01 | 458132 | -1.14% |
| 05 Aug 2025 | 211.44 | 211.99 | 213.90 | 210.50 | 389429 | 0.19% |
| 04 Aug 2025 | 211.03 | 211.50 | 212.96 | 209.27 | 420126 | -0.32% |
| 01 Aug 2025 | 211.70 | 215.70 | 215.89 | 210.10 | 731188 | -1.05% |
| 31 Jul 2025 | 213.95 | 210.00 | 218.00 | 209.00 | 1008707 | 0.96% |
| 30 Jul 2025 | 211.91 | 212.65 | 214.14 | 211.35 | 334066 | -0.29% |
| 29 Jul 2025 | 212.52 | 212.90 | 213.65 | 211.16 | 526528 | -0.25% |
| 28 Jul 2025 | 213.05 | 217.98 | 217.98 | 212.12 | 579205 | -1.81% |
| 25 Jul 2025 | 216.97 | 222.20 | 222.69 | 216.00 | 607659 | -3.05% |
| 24 Jul 2025 | 223.80 | 225.49 | 225.49 | 220.22 | 692848 | -0.30% |
| 23 Jul 2025 | 224.48 | 227.60 | 227.84 | 223.82 | 645295 | -0.63% |
| 22 Jul 2025 | 225.90 | 223.90 | 228.00 | 222.45 | 1548043 | 0.89% |
| 21 Jul 2025 | 223.90 | 224.59 | 224.59 | 221.00 | 930517 | 0.00% |
| 18 Jul 2025 | 223.89 | 223.70 | 226.09 | 219.61 | 953534 | 0.27% |
| 17 Jul 2025 | 223.28 | 223.32 | 224.75 | 221.70 | 1476112 | 0.48% |
| 16 Jul 2025 | 222.21 | 219.80 | 224.30 | 218.60 | 1600513 | 1.39% |
| 15 Jul 2025 | 219.17 | 219.90 | 220.68 | 218.08 | 433545 | 0.10% |
| 14 Jul 2025 | 218.96 | 216.38 | 220.05 | 214.05 | 627142 | 1.66% |
| 11 Jul 2025 | 215.38 | 218.50 | 220.50 | 211.00 | 686238 | -1.46% |
| 10 Jul 2025 | 218.57 | 220.00 | 221.18 | 218.20 | 474850 | -0.21% |
| 09 Jul 2025 | 219.04 | 218.97 | 221.65 | 218.50 | 633412 | 0.10% |
| 08 Jul 2025 | 218.82 | 221.83 | 221.83 | 217.31 | 955356 | -1.07% |
| 07 Jul 2025 | 221.18 | 224.18 | 224.18 | 220.08 | 758995 | -1.24% |
| 04 Jul 2025 | 223.96 | 225.00 | 225.80 | 221.44 | 1856972 | 0.24% |
| 03 Jul 2025 | 223.43 | 219.59 | 224.25 | 217.02 | 1990057 | 2.20% |
| 02 Jul 2025 | 218.61 | 220.25 | 220.78 | 217.31 | 868698 | -0.45% |
| 01 Jul 2025 | 219.60 | 223.58 | 226.40 | 219.15 | 1400346 | -1.41% |
| 30 Jun 2025 | 222.74 | 224.99 | 225.55 | 221.15 | 1357085 | -0.41% |
| 27 Jun 2025 | 223.66 | 227.10 | 228.30 | 222.75 | 2539325 | -1.19% |
| 26 Jun 2025 | 226.35 | 234.27 | 245.00 | 223.80 | 23049765 | -1.88% |
| 25 Jun 2025 | 230.68 | 213.90 | 235.70 | 213.12 | 6680784 | 8.72% |
| 24 Jun 2025 | 212.18 | 210.80 | 215.38 | 210.80 | 625119 | 1.55% |
| 23 Jun 2025 | 208.95 | 209.00 | 210.50 | 208.01 | 443536 | -1.12% |
| 20 Jun 2025 | 211.32 | 207.50 | 212.96 | 207.01 | 667865 | 1.72% |
| 19 Jun 2025 | 207.74 | 212.21 | 212.95 | 206.53 | 821242 | -2.11% |
| 18 Jun 2025 | 212.22 | 210.10 | 214.00 | 208.80 | 1156468 | 0.86% |
| 17 Jun 2025 | 210.41 | 213.50 | 215.80 | 209.75 | 652930 | -1.17% |
| 16 Jun 2025 | 212.91 | 215.20 | 215.97 | 210.42 | 661972 | -1.34% |
| 13 Jun 2025 | 215.81 | 208.61 | 217.90 | 208.61 | 984840 | -0.16% |
| 12 Jun 2025 | 216.16 | 220.85 | 223.11 | 215.25 | 1421522 | -2.07% |
| 11 Jun 2025 | 220.73 | 220.18 | 225.00 | 218.02 | 2835422 | 0.25% |
| 10 Jun 2025 | 220.18 | 218.63 | 221.40 | 213.45 | 2582635 | 1.67% |
| 09 Jun 2025 | 216.56 | 212.90 | 217.50 | 211.92 | 1509959 | 2.58% |
| 06 Jun 2025 | 211.11 | 210.50 | 214.79 | 209.02 | 1475199 | 0.78% |
| 05 Jun 2025 | 209.47 | 210.00 | 210.39 | 207.80 | 1683098 | 0.39% |
| 04 Jun 2025 | 208.65 | 208.00 | 210.16 | 206.51 | 1167739 | 0.69% |
| 03 Jun 2025 | 207.22 | 209.10 | 214.80 | 206.79 | 1518366 | -0.40% |
| 02 Jun 2025 | 208.06 | 210.99 | 211.86 | 207.50 | 1436724 | -1.30% |
| 30 May 2025 | 210.80 | 209.00 | 215.45 | 207.00 | 4428098 | -4.53% |
| 29 May 2025 | 220.81 | 221.76 | 222.63 | 219.66 | 942959 | 0.30% |
| 28 May 2025 | 220.15 | 223.00 | 224.45 | 219.50 | 1082822 | -0.53% |
| 27 May 2025 | 221.33 | 224.60 | 225.60 | 221.00 | 941390 | -1.02% |
| 26 May 2025 | 223.61 | 223.80 | 227.32 | 222.00 | 898923 | -0.52% |
| 23 May 2025 | 224.78 | 223.57 | 227.25 | 219.19 | 2984832 | -2.47% |
| 22 May 2025 | 230.48 | 233.59 | 235.50 | 227.07 | 1041658 | -1.85% |
| 21 May 2025 | 234.82 | 231.60 | 235.49 | 229.22 | 775131 | 0.88% |
| 20 May 2025 | 232.77 | 241.59 | 241.60 | 232.00 | 782826 | -2.32% |
| 19 May 2025 | 238.31 | 236.50 | 240.95 | 235.50 | 1289215 | 1.44% |
| 16 May 2025 | 234.93 | 228.40 | 236.00 | 227.84 | 1286857 | 2.69% |
| 15 May 2025 | 228.77 | 226.70 | 230.46 | 225.50 | 930880 | 1.40% |
| 14 May 2025 | 225.62 | 224.35 | 228.20 | 224.35 | 688867 | 0.57% |
| 13 May 2025 | 224.35 | 222.00 | 226.25 | 220.26 | 776988 | 1.35% |
| 12 May 2025 | 221.36 | 221.00 | 222.57 | 217.65 | 998294 | 3.77% |
| 09 May 2025 | 213.32 | 205.00 | 214.47 | 205.00 | 701963 | 0.96% |
| 08 May 2025 | 211.29 | 211.50 | 219.10 | 209.00 | 971976 | -0.49% |
| 07 May 2025 | 212.33 | 207.25 | 213.74 | 206.20 | 982381 | 0.79% |
| 06 May 2025 | 210.67 | 222.00 | 222.61 | 209.31 | 888592 | -4.70% |
| 05 May 2025 | 221.07 | 219.43 | 224.95 | 217.75 | 598223 | 1.25% |
| 02 May 2025 | 218.33 | 218.71 | 221.67 | 216.20 | 891329 | -0.17% |
| 30 Apr 2025 | 218.71 | 228.15 | 229.25 | 217.00 | 1308800 | -4.12% |
| 29 Apr 2025 | 228.10 | 232.03 | 236.13 | 227.10 | 936900 | -1.55% |
| 28 Apr 2025 | 231.70 | 231.25 | 234.90 | 226.69 | 867680 | 0.19% |
| 25 Apr 2025 | 231.26 | 242.23 | 243.09 | 229.10 | 1504364 | -4.53% |
| 24 Apr 2025 | 242.23 | 234.04 | 247.80 | 231.95 | 3372962 | 3.63% |
| 23 Apr 2025 | 233.74 | 237.54 | 238.93 | 230.35 | 1881033 | -0.23% |
| 22 Apr 2025 | 234.28 | 233.40 | 236.59 | 229.50 | 1661259 | 0.87% |
| 21 Apr 2025 | 232.25 | 227.74 | 234.25 | 224.80 | 1421646 | 2.49% |
| 17 Apr 2025 | 226.61 | 229.50 | 231.00 | 225.55 | 1036997 | -0.67% |
| 16 Apr 2025 | 228.15 | 233.40 | 233.99 | 227.50 | 1047807 | -1.73% |
| 15 Apr 2025 | 232.17 | 230.00 | 233.69 | 228.16 | 689941 | 2.00% |
| 11 Apr 2025 | 227.62 | 224.89 | 228.79 | 219.55 | 734438 | 3.53% |
| 09 Apr 2025 | 219.85 | 218.80 | 220.84 | 214.36 | 399747 | 0.12% |
| 08 Apr 2025 | 219.58 | 224.00 | 226.00 | 214.67 | 763180 | 0.95% |
| 07 Apr 2025 | 217.51 | 193.00 | 220.58 | 192.55 | 1263703 | -2.82% |
| 04 Apr 2025 | 223.83 | 233.00 | 233.80 | 221.00 | 1234989 | -4.38% |
| 03 Apr 2025 | 234.09 | 225.48 | 235.29 | 225.27 | 957117 | 1.84% |
| 02 Apr 2025 | 229.85 | 230.00 | 231.98 | 223.78 | 711824 | 0.39% |
| 01 Apr 2025 | 228.95 | 229.00 | 232.00 | 225.06 | 850993 | 0.36% |
| 28 Mar 2025 | 228.13 | 228.00 | 244.41 | 226.00 | 3581774 | 0.68% |
| 27 Mar 2025 | 226.58 | 230.90 | 230.90 | 222.70 | 1908353 | -1.73% |
| 26 Mar 2025 | 230.57 | 238.00 | 239.39 | 227.60 | 976653 | -3.40% |
| 25 Mar 2025 | 238.69 | 241.90 | 254.00 | 232.00 | 3808729 | -0.82% |
| 24 Mar 2025 | 240.67 | 244.99 | 246.70 | 240.00 | 931266 | -1.14% |
| 21 Mar 2025 | 243.44 | 240.30 | 245.90 | 237.92 | 1368309 | 1.29% |
| 20 Mar 2025 | 240.35 | 241.00 | 243.00 | 236.20 | 1801012 | -1.20% |
| 19 Mar 2025 | 243.26 | 219.05 | 249.80 | 219.05 | 5834075 | 11.63% |
| 18 Mar 2025 | 217.92 | 208.00 | 220.69 | 208.00 | 1838795 | 5.67% |
| 17 Mar 2025 | 206.22 | 206.50 | 211.00 | 205.20 | 694023 | -1.11% |
| 13 Mar 2025 | 208.53 | 211.25 | 212.48 | 207.51 | 594403 | -0.93% |
| 12 Mar 2025 | 210.48 | 211.49 | 214.42 | 209.03 | 945192 | 0.02% |
| 11 Mar 2025 | 210.44 | 207.00 | 212.45 | 206.50 | 971598 | -0.60% |
| 10 Mar 2025 | 211.71 | 225.95 | 225.99 | 210.10 | 1600731 | -5.50% |
| 07 Mar 2025 | 224.03 | 221.61 | 226.47 | 221.06 | 1297804 | 0.96% |
| 06 Mar 2025 | 221.90 | 222.99 | 226.95 | 220.50 | 1304604 | 0.94% |
| 05 Mar 2025 | 219.83 | 218.90 | 220.36 | 212.60 | 2971882 | -0.06% |
| 04 Mar 2025 | 219.97 | 213.91 | 225.98 | 211.84 | 1086418 | 2.09% |
| 03 Mar 2025 | 215.47 | 220.39 | 222.40 | 210.75 | 946352 | -2.24% |
| 28 Feb 2025 | 220.40 | 221.10 | 222.55 | 214.05 | 1178995 | -1.34% |
| 27 Feb 2025 | 223.40 | 229.70 | 230.60 | 222.10 | 553717 | -2.08% |
| 25 Feb 2025 | 228.15 | 229.95 | 232.10 | 227.25 | 524519 | -0.67% |
| 24 Feb 2025 | 229.70 | 232.00 | 233.60 | 226.85 | 642440 | -1.67% |
| 21 Feb 2025 | 233.60 | 237.65 | 240.95 | 232.00 | 1003441 | -1.77% |
| 20 Feb 2025 | 237.80 | 236.35 | 240.00 | 233.50 | 840708 | 0.23% |
| 19 Feb 2025 | 237.25 | 234.10 | 240.55 | 232.00 | 1016614 | 1.17% |
| 18 Feb 2025 | 234.50 | 243.00 | 244.95 | 232.00 | 1066682 | -3.14% |
| 17 Feb 2025 | 242.10 | 245.00 | 246.00 | 235.90 | 1408706 | -1.82% |
| 14 Feb 2025 | 246.60 | 260.45 | 264.05 | 245.00 | 1512289 | -5.34% |
| 13 Feb 2025 | 260.50 | 265.15 | 268.95 | 258.25 | 935291 | -1.27% |
| 12 Feb 2025 | 263.85 | 269.45 | 269.45 | 253.55 | 1105609 | -2.13% |
| 11 Feb 2025 | 269.60 | 281.55 | 282.60 | 267.90 | 739182 | -4.14% |
| 10 Feb 2025 | 281.25 | 285.50 | 291.60 | 277.15 | 987151 | -1.04% |
| 07 Feb 2025 | 284.20 | 292.90 | 293.05 | 282.55 | 726330 | -2.94% |
| 06 Feb 2025 | 292.80 | 285.00 | 300.75 | 284.05 | 6375424 | 4.29% |
| 05 Feb 2025 | 280.75 | 281.90 | 286.35 | 279.50 | 783948 | 0.59% |
| 04 Feb 2025 | 279.10 | 282.00 | 284.85 | 277.00 | 767449 | 0.25% |
| 03 Feb 2025 | 278.40 | 290.70 | 290.70 | 277.65 | 1040746 | -5.39% |
| 01 Feb 2025 | 294.25 | 301.15 | 315.85 | 293.00 | 2099293 | -0.84% |
| 31 Jan 2025 | 296.75 | 290.55 | 299.70 | 285.50 | 1352662 | 2.35% |
| 30 Jan 2025 | 289.95 | 292.95 | 299.00 | 289.00 | 413035 | -0.03% |
| 29 Jan 2025 | 290.05 | 285.00 | 293.45 | 283.50 | 593982 | 1.29% |
| 28 Jan 2025 | 286.35 | 290.85 | 292.75 | 281.40 | 778380 | -1.36% |
| 27 Jan 2025 | 290.30 | 294.05 | 295.10 | 281.00 | 735774 | -1.63% |
| 24 Jan 2025 | 295.10 | 302.70 | 306.85 | 293.00 | 445531 | -2.51% |
| 23 Jan 2025 | 302.70 | 304.90 | 308.40 | 301.40 | 534228 | -0.88% |
| 22 Jan 2025 | 305.40 | 313.25 | 313.25 | 300.15 | 692708 | -2.54% |
| 21 Jan 2025 | 313.35 | 322.00 | 324.00 | 312.20 | 512678 | -2.06% |
| 20 Jan 2025 | 319.95 | 321.95 | 324.00 | 318.60 | 503250 | 0.00% |
| 17 Jan 2025 | 319.95 | 321.70 | 328.20 | 318.45 | 619528 | -0.16% |
| 16 Jan 2025 | 320.45 | 322.00 | 326.70 | 319.60 | 355187 | 0.83% |
| 15 Jan 2025 | 317.80 | 323.25 | 324.35 | 316.05 | 455329 | -0.81% |
| 14 Jan 2025 | 320.40 | 317.45 | 323.45 | 313.85 | 545213 | 1.62% |
| 13 Jan 2025 | 315.30 | 319.00 | 332.00 | 311.30 | 1136009 | -2.16% |
| 10 Jan 2025 | 322.25 | 332.55 | 332.55 | 318.25 | 816180 | -3.98% |
| 09 Jan 2025 | 335.60 | 336.70 | 343.50 | 331.10 | 655326 | -0.33% |
| 08 Jan 2025 | 336.70 | 337.00 | 344.55 | 328.15 | 1304472 | 0.31% |
| 07 Jan 2025 | 335.65 | 332.55 | 339.75 | 331.55 | 569420 | 2.07% |
| 06 Jan 2025 | 328.85 | 356.00 | 356.95 | 327.30 | 1867813 | -5.05% |
| 03 Jan 2025 | 346.35 | 346.10 | 353.00 | 345.25 | 801185 | 0.16% |
| 02 Jan 2025 | 345.80 | 344.05 | 347.00 | 341.70 | 526686 | 0.92% |
| 01 Jan 2025 | 342.65 | 347.20 | 347.55 | 338.45 | 591344 | -1.01% |
| 31 Dec 2024 | 346.15 | 338.00 | 352.00 | 336.00 | 2241058 | 1.48% |
| 30 Dec 2024 | 341.10 | 317.40 | 344.15 | 313.30 | 3939034 | 8.20% |
| 27 Dec 2024 | 315.25 | 317.25 | 320.20 | 313.10 | 271485 | -0.13% |
| 26 Dec 2024 | 315.65 | 318.80 | 321.10 | 313.95 | 299949 | -0.82% |
| 24 Dec 2024 | 318.25 | 319.60 | 324.10 | 317.40 | 375727 | -0.42% |
| 23 Dec 2024 | 319.60 | 325.20 | 327.60 | 318.50 | 518894 | -1.72% |
| 20 Dec 2024 | 325.20 | 335.95 | 339.40 | 321.10 | 521527 | -3.20% |
| 19 Dec 2024 | 335.95 | 330.00 | 336.90 | 325.55 | 559489 | -1.03% |
| 18 Dec 2024 | 339.45 | 347.30 | 347.35 | 337.10 | 574467 | -1.82% |
| 17 Dec 2024 | 345.75 | 348.00 | 351.50 | 344.05 | 625815 | -0.55% |
| 16 Dec 2024 | 347.65 | 354.00 | 358.85 | 346.00 | 2872479 | 2.40% |
| 13 Dec 2024 | 339.50 | 340.00 | 341.00 | 331.65 | 605875 | -0.13% |
| 12 Dec 2024 | 339.95 | 346.65 | 347.60 | 337.10 | 478882 | -1.46% |
| 11 Dec 2024 | 345.00 | 336.45 | 346.50 | 336.45 | 1110871 | 2.85% |
| 10 Dec 2024 | 335.45 | 338.85 | 340.35 | 333.15 | 508854 | -0.99% |
| 09 Dec 2024 | 338.80 | 340.40 | 344.55 | 337.60 | 687006 | -0.01% |
| 06 Dec 2024 | 338.85 | 333.90 | 343.90 | 328.60 | 1222888 | 1.94% |
| 05 Dec 2024 | 332.40 | 336.35 | 336.35 | 329.00 | 477006 | -0.42% |
| 04 Dec 2024 | 333.80 | 328.50 | 338.00 | 327.20 | 1102435 | 1.89% |
| 03 Dec 2024 | 327.60 | 326.95 | 333.00 | 325.90 | 1274412 | 0.55% |
| 02 Dec 2024 | 325.80 | 326.80 | 329.60 | 323.00 | 795509 | -0.31% |
| 29 Nov 2024 | 326.80 | 326.25 | 333.00 | 324.60 | 1015221 | 0.43% |
| 28 Nov 2024 | 325.40 | 328.40 | 331.65 | 324.15 | 623845 | -1.15% |
| 27 Nov 2024 | 329.20 | 323.90 | 332.00 | 320.10 | 1721050 | 2.47% |
| 26 Nov 2024 | 321.25 | 315.65 | 323.00 | 312.50 | 1100854 | 2.08% |
| 25 Nov 2024 | 314.70 | 324.00 | 324.00 | 311.75 | 1187179 | 0.43% |
| 22 Nov 2024 | 313.35 | 307.75 | 315.00 | 304.10 | 854989 | 2.65% |
| 21 Nov 2024 | 305.25 | 307.00 | 314.15 | 304.00 | 1022952 | -2.12% |
| 19 Nov 2024 | 311.85 | 316.35 | 321.80 | 308.10 | 1505471 | -0.68% |
| 18 Nov 2024 | 314.00 | 302.10 | 317.60 | 300.70 | 2680150 | 3.82% |
| 14 Nov 2024 | 302.45 | 309.15 | 313.90 | 298.50 | 4316639 | -1.67% |
| 13 Nov 2024 | 307.60 | 306.45 | 324.85 | 300.10 | 32026734 | 8.20% |
| 12 Nov 2024 | 284.30 | 283.65 | 289.80 | 282.65 | 404121 | 0.23% |
| 11 Nov 2024 | 283.65 | 289.80 | 290.80 | 281.15 | 597728 | -1.63% |
| 08 Nov 2024 | 288.35 | 297.90 | 298.00 | 288.00 | 461752 | -2.91% |
| 07 Nov 2024 | 297.00 | 302.90 | 304.50 | 295.20 | 398776 | -1.10% |
| 06 Nov 2024 | 300.30 | 293.00 | 301.45 | 292.15 | 569873 | 2.84% |
| 05 Nov 2024 | 292.00 | 288.00 | 294.60 | 285.65 | 384746 | 1.18% |
| 04 Nov 2024 | 288.60 | 300.10 | 301.40 | 287.15 | 536679 | -4.04% |
| 01 Nov 2024 | 300.75 | 299.45 | 301.90 | 298.90 | 115500 | 1.26% |
| 31 Oct 2024 | 297.00 | 289.50 | 299.35 | 289.20 | 691298 | 2.59% |
| 30 Oct 2024 | 289.50 | 290.65 | 296.95 | 288.00 | 820146 | -0.40% |
| 29 Oct 2024 | 290.65 | 287.40 | 294.10 | 285.25 | 380485 | 1.36% |
| 28 Oct 2024 | 286.75 | 278.30 | 289.45 | 274.40 | 695159 | 3.15% |
| 25 Oct 2024 | 278.00 | 289.60 | 291.85 | 274.30 | 761391 | -3.77% |
| 24 Oct 2024 | 288.90 | 294.95 | 299.35 | 288.20 | 545026 | -2.68% |
| 23 Oct 2024 | 296.85 | 292.50 | 300.30 | 284.45 | 480826 | 1.14% |
| 22 Oct 2024 | 293.50 | 306.35 | 306.35 | 291.55 | 652975 | -4.19% |
| 21 Oct 2024 | 306.35 | 315.10 | 316.85 | 305.55 | 466220 | -2.78% |
| 18 Oct 2024 | 315.10 | 313.95 | 322.00 | 308.40 | 589517 | -0.22% |
| 17 Oct 2024 | 315.80 | 323.75 | 324.75 | 315.00 | 390607 | -2.50% |
| 16 Oct 2024 | 323.90 | 328.75 | 331.55 | 322.55 | 378564 | -1.52% |
| 15 Oct 2024 | 328.90 | 318.45 | 330.00 | 318.45 | 784565 | 3.61% |
| 14 Oct 2024 | 317.45 | 318.50 | 322.95 | 316.00 | 312070 | -0.30% |
| 11 Oct 2024 | 318.40 | 321.75 | 324.95 | 317.50 | 318459 | -1.04% |
| 10 Oct 2024 | 321.75 | 320.70 | 327.00 | 319.25 | 495510 | 0.72% |
| 09 Oct 2024 | 319.45 | 319.00 | 324.00 | 317.00 | 415631 | 0.60% |
| 08 Oct 2024 | 317.55 | 311.05 | 318.80 | 306.25 | 511642 | 2.39% |
| 07 Oct 2024 | 310.15 | 326.00 | 330.55 | 305.30 | 843742 | -4.80% |
| 04 Oct 2024 | 325.80 | 335.00 | 336.95 | 323.05 | 607911 | -2.38% |
| 03 Oct 2024 | 333.75 | 334.50 | 342.85 | 330.00 | 742364 | -1.33% |
| 01 Oct 2024 | 338.25 | 344.95 | 346.00 | 337.00 | 451965 | -1.60% |
| 30 Sep 2024 | 343.75 | 338.40 | 346.45 | 334.95 | 852989 | 2.12% |
| 27 Sep 2024 | 336.60 | 342.00 | 342.80 | 335.00 | 497320 | -1.75% |
| 26 Sep 2024 | 342.60 | 340.80 | 346.05 | 337.75 | 696832 | -0.81% |
| 25 Sep 2024 | 345.40 | 343.35 | 349.95 | 339.55 | 1453777 | 0.71% |
| 24 Sep 2024 | 342.95 | 328.50 | 345.25 | 324.20 | 2210829 | 4.48% |
| 23 Sep 2024 | 328.25 | 317.90 | 329.95 | 317.00 | 1392456 | 3.86% |
| 20 Sep 2024 | 316.05 | 321.00 | 326.45 | 314.75 | 1463134 | -1.17% |
| 19 Sep 2024 | 319.80 | 331.00 | 335.55 | 316.95 | 951142 | -2.72% |
| 18 Sep 2024 | 328.75 | 337.00 | 340.80 | 327.05 | 863363 | -2.26% |
| 17 Sep 2024 | 336.35 | 344.10 | 344.20 | 335.40 | 715010 | -2.66% |
| 16 Sep 2024 | 345.55 | 354.25 | 354.90 | 344.40 | 557460 | -2.10% |
| 13 Sep 2024 | 352.95 | 352.50 | 359.70 | 351.25 | 871391 | 0.27% |
| 12 Sep 2024 | 352.00 | 343.10 | 357.25 | 342.25 | 1466402 | 3.48% |
| 11 Sep 2024 | 340.15 | 347.95 | 351.50 | 338.80 | 545844 | -1.83% |
| 10 Sep 2024 | 346.50 | 345.00 | 350.00 | 340.05 | 667984 | 1.39% |
| 09 Sep 2024 | 341.75 | 346.75 | 346.90 | 337.10 | 602198 | -1.51% |
| 06 Sep 2024 | 347.00 | 355.40 | 360.55 | 345.50 | 1190244 | -2.29% |
| 05 Sep 2024 | 355.15 | 351.05 | 359.90 | 348.50 | 1645546 | 1.69% |
| 04 Sep 2024 | 349.25 | 332.00 | 350.95 | 331.40 | 3753210 | 4.75% |
| 03 Sep 2024 | 333.40 | 331.60 | 337.30 | 331.55 | 485977 | 0.89% |
| 02 Sep 2024 | 330.45 | 331.90 | 333.95 | 330.00 | 424168 | -0.15% |
| 30 Aug 2024 | 330.95 | 335.45 | 337.35 | 329.55 | 608695 | -0.90% |
| 29 Aug 2024 | 333.95 | 335.50 | 338.40 | 331.90 | 463694 | -0.45% |
| 28 Aug 2024 | 335.45 | 342.05 | 343.00 | 334.90 | 623545 | -1.16% |
| 27 Aug 2024 | 339.40 | 336.70 | 341.90 | 332.55 | 748878 | 1.59% |
| 26 Aug 2024 | 334.10 | 341.40 | 343.20 | 333.50 | 854014 | -2.14% |
| 23 Aug 2024 | 341.40 | 344.00 | 346.25 | 340.00 | 771416 | -0.57% |
| 22 Aug 2024 | 343.35 | 334.00 | 345.60 | 334.00 | 1973136 | 3.47% |
| 21 Aug 2024 | 331.85 | 329.65 | 333.60 | 329.55 | 1052356 | -0.08% |
| 20 Aug 2024 | 332.10 | 344.35 | 347.00 | 330.10 | 2055771 | -2.99% |
| 19 Aug 2024 | 342.35 | 343.00 | 349.80 | 338.50 | 1069622 | 0.63% |
| 16 Aug 2024 | 340.20 | 350.00 | 356.40 | 338.20 | 2766454 | -0.15% |
| 14 Aug 2024 | 340.70 | 350.00 | 354.95 | 339.45 | 1258714 | -1.83% |
| 13 Aug 2024 | 347.05 | 362.00 | 365.70 | 345.05 | 1305146 | -3.98% |
| 12 Aug 2024 | 361.45 | 366.00 | 368.00 | 354.00 | 1603203 | -1.55% |
| 09 Aug 2024 | 367.15 | 368.00 | 373.95 | 364.50 | 838132 | 1.32% |
| 08 Aug 2024 | 362.35 | 374.80 | 374.80 | 361.20 | 730648 | -2.63% |
| 07 Aug 2024 | 372.15 | 366.00 | 375.30 | 353.45 | 1387746 | 5.29% |
| 06 Aug 2024 | 353.45 | 368.00 | 374.90 | 352.00 | 2057998 | -1.34% |
| 05 Aug 2024 | 358.25 | 362.05 | 373.70 | 355.20 | 3974160 | -7.76% |
| 02 Aug 2024 | 388.40 | 385.00 | 392.30 | 379.00 | 1438239 | -0.92% |
| 01 Aug 2024 | 392.00 | 408.00 | 409.05 | 391.00 | 1658659 | -3.21% |
| 31 Jul 2024 | 405.00 | 411.00 | 415.40 | 396.75 | 3513268 | -1.12% |
| 30 Jul 2024 | 409.60 | 392.00 | 413.50 | 388.20 | 8406937 | 5.27% |
| 29 Jul 2024 | 389.10 | 370.00 | 392.50 | 368.60 | 5804611 | 5.91% |
| 26 Jul 2024 | 367.40 | 373.60 | 373.60 | 365.50 | 810816 | -1.18% |
| 25 Jul 2024 | 371.80 | 375.00 | 379.30 | 369.05 | 1627819 | -1.06% |
| 24 Jul 2024 | 375.80 | 368.00 | 386.95 | 365.80 | 7098681 | 4.84% |
| 23 Jul 2024 | 358.45 | 367.75 | 375.15 | 332.90 | 4910410 | -1.31% |
| 22 Jul 2024 | 363.20 | 338.40 | 364.80 | 334.05 | 1845459 | 5.64% |
| 19 Jul 2024 | 343.80 | 350.05 | 353.40 | 342.05 | 929091 | -2.27% |
| 18 Jul 2024 | 351.80 | 359.60 | 368.75 | 351.00 | 1107870 | -1.91% |
| 16 Jul 2024 | 358.65 | 360.90 | 366.00 | 357.70 | 630352 | -0.60% |
| 15 Jul 2024 | 360.80 | 365.90 | 367.00 | 357.30 | 751473 | -0.85% |
| 12 Jul 2024 | 363.90 | 376.80 | 379.00 | 362.10 | 1801678 | -2.79% |
| 11 Jul 2024 | 374.35 | 372.80 | 381.75 | 368.20 | 2306265 | 0.93% |
| 10 Jul 2024 | 370.90 | 371.00 | 378.00 | 350.05 | 3456945 | 0.50% |
| 09 Jul 2024 | 369.05 | 363.20 | 376.20 | 356.05 | 4410940 | 3.06% |
| 08 Jul 2024 | 358.10 | 362.45 | 362.60 | 352.05 | 1009966 | 0.86% |
| 05 Jul 2024 | 355.05 | 357.00 | 366.95 | 354.00 | 1465985 | -1.28% |
| 04 Jul 2024 | 359.65 | 365.95 | 366.25 | 356.05 | 1994443 | -1.00% |
| 03 Jul 2024 | 363.30 | 343.05 | 366.90 | 343.05 | 4418099 | 6.60% |
| 02 Jul 2024 | 340.80 | 346.60 | 346.60 | 339.50 | 888745 | -1.32% |
| 01 Jul 2024 | 345.35 | 345.95 | 350.10 | 344.30 | 801467 | -0.96% |
| 28 Jun 2024 | 348.70 | 350.00 | 355.45 | 343.60 | 1083585 | -0.34% |
| 27 Jun 2024 | 349.90 | 352.90 | 356.05 | 342.50 | 952449 | 0.01% |
| 26 Jun 2024 | 349.85 | 345.90 | 355.95 | 344.60 | 1648858 | 1.60% |
| 25 Jun 2024 | 344.35 | 350.00 | 363.00 | 342.55 | 1864847 | -1.09% |
| 24 Jun 2024 | 348.15 | 350.90 | 354.75 | 343.05 | 1371713 | -0.98% |
| 21 Jun 2024 | 351.60 | 362.95 | 364.55 | 348.20 | 1349654 | -2.21% |
| 20 Jun 2024 | 359.55 | 361.40 | 366.70 | 355.45 | 1116763 | 0.39% |
| 19 Jun 2024 | 358.15 | 371.10 | 375.25 | 350.00 | 8589674 | -3.74% |
| 18 Jun 2024 | 372.05 | 392.50 | 394.70 | 370.00 | 2807291 | -4.28% |
| 14 Jun 2024 | 388.70 | 385.90 | 395.80 | 383.25 | 1921338 | 1.54% |
| 13 Jun 2024 | 382.80 | 377.55 | 392.90 | 372.00 | 2901955 | 2.79% |
| 12 Jun 2024 | 372.40 | 371.00 | 383.70 | 366.25 | 1785189 | 0.36% |
| 11 Jun 2024 | 371.05 | 379.90 | 381.30 | 370.00 | 1203238 | -1.72% |
| 10 Jun 2024 | 377.55 | 378.60 | 381.95 | 365.10 | 2360679 | 1.12% |
| 07 Jun 2024 | 373.35 | 382.40 | 402.00 | 371.10 | 10659612 | -1.40% |
| 06 Jun 2024 | 378.65 | 344.80 | 407.00 | 344.20 | 24003265 | 11.61% |
| 05 Jun 2024 | 339.25 | 306.00 | 348.60 | 292.55 | 7607625 | 14.19% |
| 04 Jun 2024 | 297.10 | 324.60 | 324.60 | 283.00 | 3920353 | -8.47% |
| 03 Jun 2024 | 324.60 | 348.90 | 348.90 | 321.60 | 5353285 | 2.11% |
| 31 May 2024 | 317.90 | 305.00 | 330.70 | 295.65 | 13764535 | 5.06% |
| 30 May 2024 | 302.60 | 289.00 | 309.80 | 287.15 | 24832415 | 8.09% |
| 29 May 2024 | 279.95 | 278.00 | 286.00 | 277.00 | 2116271 | 0.67% |
| 28 May 2024 | 278.10 | 269.70 | 281.50 | 267.10 | 2684841 | 3.10% |
| 27 May 2024 | 269.75 | 273.60 | 275.95 | 268.10 | 465471 | -0.94% |
| 24 May 2024 | 272.30 | 274.80 | 276.95 | 270.70 | 598037 | -0.87% |
| 23 May 2024 | 274.70 | 277.00 | 278.50 | 271.55 | 767534 | -0.47% |
| 22 May 2024 | 276.00 | 263.25 | 277.55 | 260.60 | 2892377 | 5.36% |
| 21 May 2024 | 261.95 | 260.00 | 263.80 | 255.00 | 519185 | 0.96% |
| 18 May 2024 | 259.45 | 258.45 | 261.90 | 257.00 | 75063 | 0.66% |
| 17 May 2024 | 257.75 | 256.25 | 258.80 | 255.60 | 256836 | 0.98% |
| 16 May 2024 | 255.25 | 253.50 | 256.70 | 253.00 | 188524 | 0.93% |
| 15 May 2024 | 252.90 | 255.70 | 256.35 | 252.30 | 139616 | -0.63% |
| 14 May 2024 | 254.50 | 245.00 | 255.90 | 245.00 | 431779 | 3.56% |
| 13 May 2024 | 245.75 | 249.00 | 249.05 | 242.05 | 283126 | -0.47% |
| 10 May 2024 | 246.90 | 248.00 | 248.00 | 240.80 | 248632 | -0.20% |
| 09 May 2024 | 247.40 | 246.15 | 249.25 | 246.00 | 215268 | 0.37% |
| 08 May 2024 | 246.50 | 248.10 | 252.10 | 245.75 | 503595 | -0.88% |
| 07 May 2024 | 248.70 | 256.75 | 257.00 | 248.00 | 1572488 | -3.47% |
| 06 May 2024 | 257.65 | 263.95 | 263.95 | 256.70 | 401750 | -2.07% |
| 03 May 2024 | 263.10 | 268.45 | 268.45 | 262.35 | 274433 | -1.52% |
| 02 May 2024 | 267.15 | 266.60 | 271.30 | 264.10 | 434914 | 0.55% |
| 30 Apr 2024 | 265.70 | 269.95 | 272.00 | 265.00 | 298763 | -1.21% |
| 29 Apr 2024 | 268.95 | 268.50 | 275.10 | 267.45 | 1705816 | 0.84% |
| 26 Apr 2024 | 266.70 | 262.80 | 269.70 | 261.50 | 1311001 | 1.74% |
| 25 Apr 2024 | 262.15 | 261.85 | 264.55 | 259.95 | 252722 | 0.11% |
| 24 Apr 2024 | 261.85 | 263.65 | 264.45 | 261.00 | 205422 | 0.13% |
| 23 Apr 2024 | 261.50 | 263.00 | 265.65 | 260.50 | 329373 | 0.00% |
| 22 Apr 2024 | 261.50 | 259.00 | 264.90 | 258.15 | 465180 | 2.27% |
| 19 Apr 2024 | 255.70 | 256.05 | 259.00 | 253.20 | 355547 | -2.07% |
| 18 Apr 2024 | 261.10 | 263.00 | 265.65 | 259.50 | 576765 | -0.08% |
| 16 Apr 2024 | 261.30 | 253.95 | 263.90 | 253.45 | 383674 | 2.17% |
| 15 Apr 2024 | 255.75 | 249.00 | 261.15 | 249.00 | 550046 | -2.78% |
| 12 Apr 2024 | 263.05 | 264.40 | 266.95 | 261.55 | 423844 | -0.89% |
| 10 Apr 2024 | 265.40 | 267.30 | 268.60 | 264.00 | 417000 | -0.34% |
| 09 Apr 2024 | 266.30 | 266.90 | 269.40 | 264.00 | 733333 | 0.41% |
| 08 Apr 2024 | 265.20 | 259.80 | 268.40 | 258.65 | 2241713 | 2.69% |
| 05 Apr 2024 | 258.25 | 260.55 | 261.00 | 257.70 | 461093 | -0.94% |
| 04 Apr 2024 | 260.70 | 263.50 | 263.50 | 258.15 | 379253 | 0.58% |
| 03 Apr 2024 | 259.20 | 261.50 | 263.00 | 258.35 | 659744 | -0.94% |
| 02 Apr 2024 | 261.65 | 255.70 | 267.30 | 254.00 | 2849000 | 2.85% |
| 01 Apr 2024 | 254.40 | 248.80 | 255.85 | 248.50 | 403042 | 3.29% |
| 28 Mar 2024 | 246.30 | 250.00 | 253.00 | 245.25 | 581860 | -0.53% |
| 27 Mar 2024 | 247.60 | 252.85 | 256.00 | 245.60 | 514302 | -1.45% |
| 26 Mar 2024 | 251.25 | 253.90 | 256.90 | 249.00 | 494849 | -1.59% |
| 22 Mar 2024 | 255.30 | 255.20 | 259.90 | 253.35 | 346087 | -0.02% |
| 21 Mar 2024 | 255.35 | 252.95 | 257.75 | 250.60 | 751239 | 1.88% |
| 20 Mar 2024 | 250.65 | 242.00 | 252.00 | 240.10 | 1154754 | 4.42% |
| 19 Mar 2024 | 240.05 | 239.45 | 241.75 | 237.65 | 489465 | 0.69% |
| 18 Mar 2024 | 238.40 | 241.70 | 246.00 | 236.80 | 701676 | -0.83% |
| 15 Mar 2024 | 240.40 | 245.00 | 247.85 | 236.75 | 1396092 | -1.88% |
| 14 Mar 2024 | 245.00 | 241.60 | 249.00 | 240.55 | 1243900 | -0.22% |
| 13 Mar 2024 | 245.55 | 270.00 | 271.70 | 241.65 | 1355030 | -7.06% |
| 12 Mar 2024 | 264.20 | 273.00 | 273.95 | 260.65 | 1271488 | -3.44% |
| 11 Mar 2024 | 273.60 | 277.80 | 280.95 | 273.05 | 415952 | -1.16% |
| 07 Mar 2024 | 276.80 | 273.10 | 281.00 | 272.05 | 752026 | 1.99% |
| 06 Mar 2024 | 271.40 | 281.80 | 281.80 | 269.10 | 954406 | -3.47% |
| 05 Mar 2024 | 281.15 | 284.95 | 284.95 | 276.35 | 773810 | -0.32% |
| 04 Mar 2024 | 282.05 | 272.05 | 284.55 | 270.60 | 1964134 | 3.68% |
| 02 Mar 2024 | 272.05 | 273.45 | 273.95 | 270.95 | 57637 | 0.04% |
| 01 Mar 2024 | 271.95 | 269.95 | 275.25 | 269.55 | 387176 | 1.47% |
| 29 Feb 2024 | 268.00 | 276.40 | 276.40 | 266.65 | 1018381 | -2.67% |
| 28 Feb 2024 | 275.35 | 282.00 | 291.20 | 272.20 | 4318400 | -1.98% |
| 27 Feb 2024 | 280.90 | 267.20 | 282.00 | 265.95 | 3160534 | 5.15% |
| 26 Feb 2024 | 267.15 | 266.85 | 269.80 | 265.00 | 384434 | 0.58% |
| 23 Feb 2024 | 265.60 | 264.80 | 267.60 | 263.10 | 371843 | 0.82% |
| 22 Feb 2024 | 263.45 | 266.80 | 269.40 | 260.20 | 666295 | -1.13% |
| 21 Feb 2024 | 266.45 | 271.05 | 273.10 | 264.30 | 689851 | -1.57% |
| 20 Feb 2024 | 270.70 | 277.75 | 279.40 | 269.20 | 511557 | -1.85% |
| 19 Feb 2024 | 275.80 | 271.00 | 284.00 | 270.35 | 1398098 | 2.09% |
| 16 Feb 2024 | 270.15 | 271.95 | 273.55 | 269.60 | 527889 | -0.35% |
| 15 Feb 2024 | 271.10 | 271.95 | 274.50 | 268.55 | 537722 | 0.15% |
| 14 Feb 2024 | 270.70 | 258.45 | 274.80 | 257.50 | 773485 | 4.16% |
| 13 Feb 2024 | 259.90 | 261.00 | 264.25 | 254.00 | 882469 | -0.76% |
| 12 Feb 2024 | 261.90 | 272.95 | 273.50 | 260.15 | 1003931 | -3.77% |
| 09 Feb 2024 | 272.15 | 283.65 | 283.65 | 269.30 | 1681998 | -4.63% |
| 08 Feb 2024 | 285.35 | 286.00 | 291.40 | 277.60 | 1478186 | 0.23% |
| 07 Feb 2024 | 284.70 | 289.55 | 292.00 | 282.75 | 1020596 | -0.78% |
| 06 Feb 2024 | 286.95 | 283.00 | 289.60 | 282.95 | 1128066 | 1.38% |
| 05 Feb 2024 | 283.05 | 286.00 | 289.00 | 281.00 | 1073991 | -0.05% |
| 02 Feb 2024 | 283.20 | 277.15 | 288.25 | 276.20 | 3160867 | 2.70% |
| 01 Feb 2024 | 275.75 | 279.00 | 280.75 | 272.70 | 1407244 | -0.31% |
| 31 Jan 2024 | 276.60 | 271.80 | 278.00 | 270.90 | 1415217 | 2.10% |
| 30 Jan 2024 | 270.90 | 270.00 | 273.85 | 267.50 | 1154284 | 1.27% |
| 29 Jan 2024 | 267.50 | 266.00 | 269.90 | 265.05 | 726362 | 1.65% |
| 25 Jan 2024 | 263.15 | 263.80 | 267.70 | 260.00 | 596896 | 0.13% |
| 24 Jan 2024 | 262.80 | 261.90 | 265.00 | 258.20 | 725512 | 0.31% |
| 23 Jan 2024 | 262.00 | 274.00 | 275.25 | 258.10 | 1669875 | -3.43% |
| 20 Jan 2024 | 271.30 | 261.95 | 273.65 | 261.95 | 2982683 | 3.61% |
| 19 Jan 2024 | 261.85 | 259.05 | 264.65 | 259.00 | 1675976 | 1.73% |
| 18 Jan 2024 | 257.40 | 255.95 | 262.00 | 248.75 | 2483992 | 0.31% |
| 17 Jan 2024 | 256.60 | 257.80 | 258.30 | 255.50 | 605568 | -1.21% |
| 16 Jan 2024 | 259.75 | 261.95 | 263.00 | 257.50 | 1171006 | -0.40% |
| 15 Jan 2024 | 260.80 | 262.00 | 263.95 | 259.50 | 694280 | -0.40% |
| 12 Jan 2024 | 261.85 | 263.75 | 265.05 | 260.00 | 651189 | -0.30% |
| 11 Jan 2024 | 262.65 | 261.75 | 264.00 | 258.95 | 1006652 | 0.94% |
| 10 Jan 2024 | 260.20 | 259.20 | 262.00 | 255.80 | 1013268 | 0.37% |
| 09 Jan 2024 | 259.25 | 260.60 | 263.60 | 258.50 | 549331 | -0.25% |
| 08 Jan 2024 | 259.90 | 266.95 | 267.00 | 259.00 | 605443 | -2.04% |
| 05 Jan 2024 | 265.30 | 260.90 | 267.30 | 260.20 | 1780823 | 2.24% |
| 04 Jan 2024 | 259.50 | 261.90 | 264.50 | 258.60 | 993820 | -0.04% |
| 03 Jan 2024 | 259.60 | 262.80 | 264.50 | 258.35 | 735988 | -0.92% |
| 02 Jan 2024 | 262.00 | 260.35 | 264.10 | 257.20 | 1912219 | 1.59% |
| 01 Jan 2024 | 257.90 | 257.05 | 260.80 | 256.90 | 565805 | 0.57% |
| 29 Dec 2023 | 256.45 | 255.00 | 259.15 | 254.70 | 821509 | -0.54% |
| 28 Dec 2023 | 257.85 | 260.20 | 263.20 | 256.30 | 848909 | -0.88% |
| 27 Dec 2023 | 260.15 | 267.00 | 268.50 | 259.75 | 1312134 | -2.13% |
| 26 Dec 2023 | 265.80 | 263.00 | 267.05 | 260.95 | 330741 | 2.03% |
| 22 Dec 2023 | 260.50 | 261.60 | 262.40 | 258.10 | 473561 | 0.25% |
| 21 Dec 2023 | 259.85 | 257.90 | 260.80 | 251.85 | 558361 | 0.74% |
| 20 Dec 2023 | 257.95 | 268.00 | 268.80 | 256.00 | 885670 | -3.28% |
| 19 Dec 2023 | 266.70 | 271.30 | 271.30 | 265.30 | 835952 | -1.20% |
| 18 Dec 2023 | 269.95 | 270.10 | 274.40 | 268.80 | 762195 | 0.04% |
| 15 Dec 2023 | 269.85 | 276.20 | 277.00 | 268.55 | 1111401 | -1.19% |
| 14 Dec 2023 | 273.10 | 279.10 | 280.90 | 272.35 | 884090 | -1.57% |
| 13 Dec 2023 | 277.45 | 271.70 | 279.05 | 271.25 | 1503008 | 2.87% |
| 12 Dec 2023 | 269.70 | 266.20 | 276.20 | 264.75 | 2801131 | 1.95% |
| 11 Dec 2023 | 264.55 | 268.90 | 269.20 | 263.70 | 755866 | -1.20% |
| 08 Dec 2023 | 267.75 | 267.60 | 273.00 | 265.55 | 883079 | 0.09% |
| 07 Dec 2023 | 267.50 | 274.60 | 274.60 | 265.10 | 1209289 | -2.27% |
| 06 Dec 2023 | 273.70 | 270.35 | 275.05 | 268.05 | 1012405 | 1.96% |
| 05 Dec 2023 | 268.45 | 271.95 | 276.60 | 267.25 | 1317083 | -0.52% |
| 04 Dec 2023 | 269.85 | 287.00 | 289.70 | 269.20 | 3572777 | -5.51% |
| 01 Dec 2023 | 285.60 | 294.50 | 294.55 | 285.00 | 659234 | -2.07% |
| 30 Nov 2023 | 291.65 | 289.40 | 292.80 | 287.75 | 620660 | 1.04% |
| 29 Nov 2023 | 288.65 | 290.85 | 296.90 | 287.75 | 855193 | -0.26% |
| 28 Nov 2023 | 289.40 | 288.25 | 295.10 | 287.60 | 1012480 | 0.40% |
| 24 Nov 2023 | 288.25 | 291.50 | 292.60 | 286.50 | 623010 | -1.01% |
| 23 Nov 2023 | 291.20 | 295.10 | 297.05 | 287.55 | 836976 | -0.77% |
| 22 Nov 2023 | 293.45 | 299.95 | 305.50 | 291.05 | 2656452 | -1.68% |
| 21 Nov 2023 | 298.45 | 282.05 | 299.80 | 282.05 | 6404151 | 6.06% |
| 20 Nov 2023 | 281.40 | 282.60 | 288.00 | 279.65 | 944707 | -0.12% |
| 17 Nov 2023 | 281.75 | 282.85 | 286.00 | 278.70 | 1212522 | -0.49% |
| 16 Nov 2023 | 283.15 | 264.30 | 284.75 | 264.30 | 5431112 | 7.56% |
| 15 Nov 2023 | 263.25 | 269.05 | 269.20 | 262.20 | 613322 | 0.10% |
| 13 Nov 2023 | 263.00 | 267.45 | 268.50 | 262.40 | 273670 | -1.59% |
| 12 Nov 2023 | 267.25 | 265.80 | 268.50 | 265.80 | 110653 | 0.98% |
| 10 Nov 2023 | 264.65 | 262.35 | 266.50 | 260.20 | 655601 | 0.59% |
| 09 Nov 2023 | 263.10 | 267.00 | 268.20 | 260.20 | 781121 | -1.44% |
| 08 Nov 2023 | 266.95 | 267.55 | 268.75 | 265.50 | 143946 | -0.22% |
| 07 Nov 2023 | 267.55 | 269.25 | 269.65 | 263.55 | 373504 | -0.17% |
| 06 Nov 2023 | 268.00 | 269.00 | 271.80 | 267.05 | 218390 | 0.04% |
| 03 Nov 2023 | 267.90 | 266.70 | 269.40 | 264.55 | 461682 | 1.17% |
| 02 Nov 2023 | 264.80 | 268.00 | 269.65 | 263.40 | 248618 | -0.49% |
| 01 Nov 2023 | 266.10 | 263.95 | 267.00 | 261.65 | 474385 | 0.81% |
| 31 Oct 2023 | 263.95 | 259.85 | 265.55 | 259.85 | 273778 | 2.15% |
| 30 Oct 2023 | 258.40 | 263.70 | 264.85 | 257.50 | 625767 | -2.01% |
| 27 Oct 2023 | 263.70 | 263.65 | 268.00 | 263.00 | 417917 | 0.40% |
| 26 Oct 2023 | 262.65 | 260.25 | 269.70 | 257.00 | 1044358 | -0.70% |
| 25 Oct 2023 | 264.50 | 265.00 | 268.00 | 260.50 | 951280 | 1.17% |
| 23 Oct 2023 | 261.45 | 274.85 | 277.55 | 256.00 | 745017 | -4.86% |
| 20 Oct 2023 | 274.80 | 273.90 | 278.45 | 272.30 | 503241 | 0.75% |
| 19 Oct 2023 | 272.75 | 277.95 | 278.10 | 271.50 | 975074 | -1.99% |
| 18 Oct 2023 | 278.30 | 278.40 | 284.95 | 277.20 | 1646159 | 0.76% |
| 17 Oct 2023 | 276.20 | 277.95 | 281.50 | 274.25 | 712345 | -0.22% |
| 16 Oct 2023 | 276.80 | 279.85 | 281.50 | 275.10 | 664596 | -1.09% |
| 13 Oct 2023 | 279.85 | 277.80 | 285.95 | 277.80 | 967743 | 0.63% |
| 12 Oct 2023 | 278.10 | 282.30 | 283.40 | 277.10 | 478049 | -0.94% |
| 11 Oct 2023 | 280.75 | 283.65 | 286.50 | 279.50 | 803470 | -0.23% |
| 10 Oct 2023 | 281.40 | 281.80 | 284.95 | 278.55 | 677077 | 0.84% |
| 09 Oct 2023 | 279.05 | 281.80 | 285.65 | 277.00 | 734162 | -1.01% |
| 06 Oct 2023 | 281.90 | 285.65 | 286.60 | 281.05 | 419304 | -0.86% |
| 05 Oct 2023 | 284.35 | 282.95 | 286.70 | 280.25 | 539901 | 1.07% |
| 04 Oct 2023 | 281.35 | 282.00 | 285.35 | 278.50 | 894838 | -0.62% |
| 03 Oct 2023 | 283.10 | 283.55 | 288.50 | 278.35 | 1177583 | -0.32% |
| 29 Sep 2023 | 284.00 | 287.00 | 290.00 | 282.15 | 785267 | -0.19% |
| 28 Sep 2023 | 284.55 | 282.00 | 289.70 | 281.05 | 2238313 | 1.79% |
| 27 Sep 2023 | 279.55 | 282.05 | 286.10 | 278.20 | 1024299 | 0.36% |
| 26 Sep 2023 | 278.55 | 276.00 | 279.75 | 274.50 | 653366 | 0.80% |
| 25 Sep 2023 | 276.35 | 280.00 | 291.00 | 275.05 | 1759024 | 1.36% |
| 22 Sep 2023 | 272.65 | 273.00 | 278.55 | 269.50 | 644920 | -0.55% |
| 21 Sep 2023 | 274.15 | 280.35 | 283.75 | 272.00 | 577373 | -2.21% |
| 20 Sep 2023 | 280.35 | 274.95 | 282.70 | 273.10 | 1296388 | 1.96% |
| 18 Sep 2023 | 274.95 | 276.35 | 278.60 | 273.90 | 361854 | -0.43% |
| 15 Sep 2023 | 276.15 | 278.65 | 280.60 | 275.00 | 621910 | 0.25% |
| 14 Sep 2023 | 275.45 | 278.40 | 278.40 | 269.35 | 947333 | 2.06% |
| 13 Sep 2023 | 269.90 | 270.50 | 276.00 | 267.50 | 732688 | 0.65% |
| 12 Sep 2023 | 268.15 | 284.45 | 287.00 | 266.10 | 3016683 | -2.28% |
| 11 Sep 2023 | 274.40 | 270.90 | 275.00 | 270.05 | 2010033 | 1.87% |
| 08 Sep 2023 | 269.35 | 272.15 | 273.55 | 267.90 | 1264053 | -0.94% |
| 07 Sep 2023 | 271.90 | 271.80 | 275.00 | 270.35 | 900529 | 0.35% |
| 06 Sep 2023 | 270.95 | 275.00 | 276.80 | 270.10 | 466056 | -1.58% |
| 05 Sep 2023 | 275.30 | 278.15 | 278.15 | 273.00 | 1242177 | -0.04% |
| 04 Sep 2023 | 275.40 | 279.85 | 279.85 | 274.10 | 883410 | 0.38% |
| 01 Sep 2023 | 274.35 | 276.40 | 279.40 | 273.10 | 890883 | -0.45% |
| 31 Aug 2023 | 275.60 | 271.40 | 284.75 | 268.50 | 3500641 | 2.06% |
| 30 Aug 2023 | 270.05 | 269.95 | 272.75 | 268.15 | 451938 | 0.75% |
| 29 Aug 2023 | 268.05 | 268.10 | 270.90 | 266.00 | 337935 | -0.02% |
| 28 Aug 2023 | 268.10 | 268.50 | 271.75 | 266.05 | 393449 | 0.69% |
| 25 Aug 2023 | 266.25 | 264.30 | 268.60 | 261.00 | 386289 | 0.19% |
| 24 Aug 2023 | 265.75 | 274.50 | 274.80 | 265.00 | 1179820 | -2.30% |
| 23 Aug 2023 | 272.00 | 273.00 | 277.70 | 270.00 | 1690618 | 0.63% |
| 22 Aug 2023 | 270.30 | 256.95 | 271.95 | 254.55 | 4269810 | 5.79% |
| 21 Aug 2023 | 255.50 | 246.30 | 257.90 | 245.00 | 1128111 | 4.91% |
| 18 Aug 2023 | 243.55 | 246.00 | 248.40 | 242.35 | 352816 | -0.55% |
| 17 Aug 2023 | 244.90 | 243.95 | 246.00 | 242.30 | 293475 | 0.95% |
| 16 Aug 2023 | 242.60 | 253.95 | 255.80 | 242.00 | 536948 | -3.60% |
| 14 Aug 2023 | 251.65 | 254.90 | 255.70 | 244.10 | 464138 | -0.85% |
| 11 Aug 2023 | 253.80 | 251.95 | 258.40 | 251.95 | 627566 | 1.36% |
| 10 Aug 2023 | 250.40 | 243.80 | 256.95 | 243.70 | 1748800 | 3.02% |
| 09 Aug 2023 | 243.05 | 244.15 | 244.95 | 241.50 | 99951 | -0.45% |
| 08 Aug 2023 | 244.15 | 241.60 | 246.55 | 241.10 | 215055 | 1.08% |
| 07 Aug 2023 | 241.55 | 244.20 | 246.30 | 240.90 | 286319 | -0.60% |
| 04 Aug 2023 | 243.00 | 238.90 | 243.80 | 238.90 | 252465 | 1.72% |
| 03 Aug 2023 | 238.90 | 240.00 | 240.50 | 237.70 | 232756 | -0.46% |
| 02 Aug 2023 | 240.00 | 245.90 | 246.40 | 239.00 | 255735 | -2.12% |
| 01 Aug 2023 | 245.20 | 247.90 | 248.35 | 244.50 | 227852 | -0.87% |
| 31 Jul 2023 | 247.35 | 245.00 | 248.00 | 244.80 | 308623 | 1.31% |
| 28 Jul 2023 | 244.15 | 245.40 | 245.85 | 243.25 | 131022 | -0.18% |
| 27 Jul 2023 | 244.60 | 244.80 | 247.80 | 242.35 | 248055 | 0.43% |
| 26 Jul 2023 | 243.55 | 246.00 | 250.70 | 242.05 | 680889 | -0.61% |
| 25 Jul 2023 | 245.05 | 241.20 | 246.40 | 240.35 | 430486 | 2.02% |
| 24 Jul 2023 | 240.20 | 242.30 | 245.40 | 239.80 | 401353 | -0.87% |
| 21 Jul 2023 | 242.30 | 244.40 | 245.65 | 241.70 | 171929 | -0.64% |
| 20 Jul 2023 | 243.85 | 245.00 | 246.45 | 242.60 | 223796 | -0.55% |
| 19 Jul 2023 | 245.20 | 242.50 | 246.70 | 242.50 | 151326 | 1.01% |
| 18 Jul 2023 | 242.75 | 247.55 | 248.20 | 241.60 | 463276 | -1.74% |
| 17 Jul 2023 | 247.05 | 251.65 | 252.75 | 244.65 | 378460 | -0.98% |
| 14 Jul 2023 | 249.50 | 249.45 | 250.95 | 248.45 | 635029 | 0.18% |
| 13 Jul 2023 | 249.05 | 248.70 | 251.25 | 248.00 | 512828 | 0.16% |
| 12 Jul 2023 | 248.65 | 250.90 | 251.00 | 246.00 | 323092 | -0.66% |
| 11 Jul 2023 | 250.30 | 248.95 | 251.00 | 248.00 | 186583 | 0.83% |
| 10 Jul 2023 | 248.25 | 250.00 | 251.50 | 245.80 | 390548 | 0.02% |
| 07 Jul 2023 | 248.20 | 250.90 | 252.60 | 247.70 | 334112 | -0.66% |
| 06 Jul 2023 | 249.85 | 244.00 | 250.90 | 244.00 | 1732737 | 1.98% |
| 05 Jul 2023 | 245.00 | 246.00 | 248.10 | 243.80 | 1418743 | -0.91% |
| 04 Jul 2023 | 247.25 | 247.00 | 248.00 | 243.00 | 292121 | 0.20% |
| 03 Jul 2023 | 246.75 | 243.90 | 248.85 | 241.25 | 544103 | 1.96% |
| 30 Jun 2023 | 242.00 | 244.00 | 244.80 | 241.50 | 719472 | 0.41% |
| 28 Jun 2023 | 241.00 | 242.25 | 242.40 | 237.50 | 196905 | -0.06% |
| 27 Jun 2023 | 241.15 | 239.20 | 241.80 | 238.35 | 212905 | 1.41% |
| 26 Jun 2023 | 237.80 | 239.95 | 240.20 | 236.90 | 101138 | -0.27% |
| 23 Jun 2023 | 238.45 | 240.10 | 240.10 | 235.00 | 274602 | -0.27% |
| 22 Jun 2023 | 239.10 | 242.10 | 244.40 | 237.80 | 208835 | -1.24% |
| 21 Jun 2023 | 242.10 | 244.75 | 245.20 | 241.05 | 176645 | -0.29% |
| 20 Jun 2023 | 242.80 | 247.00 | 247.40 | 242.50 | 462650 | -1.26% |
| 19 Jun 2023 | 245.90 | 243.50 | 250.50 | 241.95 | 1210381 | 1.95% |
| 16 Jun 2023 | 241.20 | 242.70 | 243.00 | 239.55 | 203570 | 0.50% |
| 15 Jun 2023 | 240.00 | 241.10 | 243.50 | 236.35 | 250731 | -0.83% |
| 14 Jun 2023 | 242.00 | 240.55 | 243.00 | 239.75 | 216654 | 0.21% |
| 13 Jun 2023 | 241.50 | 239.10 | 242.00 | 237.10 | 307747 | 1.28% |
| 12 Jun 2023 | 238.45 | 235.45 | 244.95 | 235.45 | 543968 | 1.84% |
| 09 Jun 2023 | 234.15 | 241.00 | 241.65 | 226.30 | 1204248 | -1.68% |
| 08 Jun 2023 | 238.15 | 245.65 | 245.65 | 237.15 | 544390 | -2.04% |
| 07 Jun 2023 | 243.10 | 244.95 | 244.95 | 241.50 | 350334 | 0.27% |
| 06 Jun 2023 | 242.45 | 249.00 | 249.40 | 241.20 | 303376 | -1.34% |
| 05 Jun 2023 | 245.75 | 253.60 | 256.90 | 244.25 | 468408 | -2.21% |
| 02 Jun 2023 | 251.30 | 253.80 | 256.45 | 250.05 | 876002 | 0.66% |
| 01 Jun 2023 | 249.65 | 247.90 | 253.80 | 246.95 | 488340 | 1.05% |
| 31 May 2023 | 247.05 | 243.90 | 249.50 | 243.40 | 683793 | 1.37% |
| 30 May 2023 | 243.70 | 244.00 | 248.40 | 242.75 | 389804 | -0.04% |
| 29 May 2023 | 243.80 | 241.95 | 245.50 | 241.05 | 302428 | 1.90% |
| 26 May 2023 | 239.25 | 237.65 | 239.90 | 237.10 | 107866 | 0.23% |
| 25 May 2023 | 238.70 | 238.65 | 239.95 | 236.60 | 99982 | 0.15% |
| 24 May 2023 | 238.35 | 237.90 | 241.30 | 235.60 | 119811 | 0.04% |
| 23 May 2023 | 238.25 | 238.50 | 241.30 | 237.50 | 186164 | -0.08% |
| 22 May 2023 | 238.45 | 240.40 | 241.75 | 238.00 | 114248 | -0.89% |
| 19 May 2023 | 240.60 | 242.30 | 243.00 | 239.00 | 251717 | -0.19% |
| 18 May 2023 | 241.05 | 242.90 | 244.50 | 240.60 | 104497 | -0.17% |
| 17 May 2023 | 241.45 | 246.00 | 247.90 | 240.90 | 156668 | -1.85% |
| 16 May 2023 | 246.00 | 249.30 | 249.70 | 245.00 | 205474 | -0.79% |
| 15 May 2023 | 247.95 | 241.45 | 248.80 | 237.20 | 690691 | 3.36% |
| 12 May 2023 | 239.90 | 241.05 | 243.90 | 239.25 | 258085 | -0.42% |
| 11 May 2023 | 240.90 | 241.00 | 244.90 | 240.25 | 164092 | 0.17% |
| 10 May 2023 | 240.50 | 244.65 | 244.75 | 239.60 | 324908 | -0.89% |
| 09 May 2023 | 242.65 | 246.50 | 246.80 | 242.10 | 209412 | -0.94% |
| 08 May 2023 | 244.95 | 241.30 | 246.95 | 241.30 | 378988 | 0.64% |
| 05 May 2023 | 243.40 | 245.00 | 245.45 | 240.65 | 563808 | -0.10% |
| 04 May 2023 | 243.65 | 242.15 | 245.60 | 241.25 | 243755 | 1.08% |
| 03 May 2023 | 241.05 | 240.90 | 242.90 | 240.35 | 68420 | 0.06% |
| 02 May 2023 | 240.90 | 241.00 | 243.80 | 240.05 | 116170 | 0.29% |
| 28 Apr 2023 | 240.20 | 240.85 | 242.30 | 238.50 | 183312 | 0.06% |
| 27 Apr 2023 | 240.05 | 240.90 | 243.60 | 239.15 | 121290 | 0.15% |
| 26 Apr 2023 | 239.70 | 241.00 | 242.50 | 239.00 | 83500 | -0.29% |
| 25 Apr 2023 | 240.40 | 238.40 | 241.50 | 236.65 | 338549 | 0.42% |
| 24 Apr 2023 | 239.40 | 234.50 | 242.05 | 234.50 | 359101 | 2.11% |
| 21 Apr 2023 | 234.45 | 234.35 | 237.60 | 233.20 | 145332 | -0.04% |
| 20 Apr 2023 | 234.55 | 235.75 | 239.25 | 232.40 | 451449 | -0.49% |
| 19 Apr 2023 | 235.70 | 241.00 | 242.40 | 235.10 | 291170 | -2.04% |
| 18 Apr 2023 | 240.60 | 244.00 | 244.95 | 239.20 | 319113 | -1.15% |
| 17 Apr 2023 | 243.40 | 243.95 | 244.95 | 241.60 | 106186 | -0.21% |
| 13 Apr 2023 | 243.90 | 244.00 | 244.95 | 241.55 | 277127 | 0.25% |
| 12 Apr 2023 | 243.30 | 253.60 | 253.60 | 241.00 | 374719 | -2.72% |
| 11 Apr 2023 | 250.10 | 253.05 | 255.50 | 248.00 | 186045 | -0.69% |
| 10 Apr 2023 | 251.85 | 253.00 | 256.50 | 251.15 | 113239 | -0.45% |
| 06 Apr 2023 | 253.00 | 254.05 | 255.90 | 250.35 | 110977 | -0.41% |
| 05 Apr 2023 | 254.05 | 254.90 | 257.30 | 253.20 | 61480 | -0.10% |
| 03 Apr 2023 | 254.30 | 255.00 | 258.70 | 253.00 | 165177 | 0.24% |
| 31 Mar 2023 | 253.70 | 246.60 | 255.25 | 246.60 | 278373 | 1.95% |
| 29 Mar 2023 | 248.85 | 247.10 | 251.00 | 246.50 | 178068 | 0.81% |
| 28 Mar 2023 | 246.85 | 250.10 | 251.05 | 245.05 | 221072 | -0.68% |
| 27 Mar 2023 | 248.55 | 253.00 | 254.00 | 246.10 | 121889 | -1.89% |
| 24 Mar 2023 | 253.35 | 255.00 | 256.05 | 251.20 | 124081 | -0.22% |
| 23 Mar 2023 | 253.90 | 253.25 | 256.00 | 251.05 | 110863 | 0.77% |
| 22 Mar 2023 | 251.95 | 254.35 | 257.25 | 250.20 | 130449 | -0.92% |
| 21 Mar 2023 | 254.30 | 256.35 | 259.60 | 253.10 | 85755 | -0.16% |
| 20 Mar 2023 | 254.70 | 259.65 | 259.65 | 253.30 | 143432 | -1.41% |
| 17 Mar 2023 | 258.35 | 261.70 | 264.60 | 257.10 | 216507 | -0.33% |
| 16 Mar 2023 | 259.20 | 263.00 | 263.15 | 256.10 | 390710 | -2.17% |
| 15 Mar 2023 | 264.95 | 275.50 | 276.45 | 262.00 | 481664 | -3.29% |
| 14 Mar 2023 | 273.95 | 280.80 | 280.80 | 268.55 | 456605 | 0.42% |
| 13 Mar 2023 | 272.80 | 275.85 | 278.50 | 269.15 | 515627 | 0.24% |
| 10 Mar 2023 | 272.15 | 271.50 | 275.60 | 268.55 | 566025 | -0.22% |
| 09 Mar 2023 | 272.75 | 273.70 | 275.65 | 271.35 | 207593 | 0.17% |
| 08 Mar 2023 | 272.30 | 276.75 | 278.35 | 270.65 | 504564 | -1.61% |
| 06 Mar 2023 | 276.75 | 269.50 | 280.45 | 268.05 | 1174181 | 3.38% |
| 03 Mar 2023 | 267.70 | 268.00 | 270.40 | 264.70 | 460704 | 1.46% |
| 02 Mar 2023 | 263.85 | 263.50 | 266.75 | 261.10 | 598611 | 2.21% |
| 01 Mar 2023 | 258.15 | 256.05 | 261.50 | 252.25 | 283270 | 0.82% |
| 28 Feb 2023 | 256.05 | 252.00 | 259.00 | 248.25 | 271259 | 1.67% |
| 27 Feb 2023 | 251.85 | 250.35 | 252.80 | 243.00 | 104587 | 1.08% |
| 24 Feb 2023 | 249.15 | 252.80 | 253.70 | 248.00 | 75334 | -1.44% |
| 23 Feb 2023 | 252.80 | 256.80 | 256.80 | 250.40 | 70421 | -1.21% |
| 22 Feb 2023 | 255.90 | 255.00 | 257.35 | 248.15 | 148519 | -0.06% |
| 21 Feb 2023 | 256.05 | 255.50 | 258.20 | 253.70 | 157762 | 0.61% |
| 20 Feb 2023 | 254.50 | 256.85 | 258.40 | 252.65 | 92032 | -0.55% |
| 17 Feb 2023 | 255.90 | 255.80 | 256.60 | 253.45 | 73693 | 0.61% |
| 16 Feb 2023 | 254.35 | 253.90 | 261.40 | 253.40 | 120297 | 0.18% |
| 15 Feb 2023 | 253.90 | 256.20 | 257.60 | 253.00 | 462428 | -1.65% |
| 14 Feb 2023 | 258.15 | 261.45 | 261.95 | 255.85 | 243390 | -1.07% |
| 13 Feb 2023 | 260.95 | 264.70 | 265.60 | 260.00 | 304907 | -0.65% |
| 10 Feb 2023 | 262.65 | 270.70 | 271.45 | 259.20 | 483127 | -1.79% |
| 09 Feb 2023 | 267.45 | 266.70 | 270.10 | 263.00 | 297885 | 0.68% |
| 08 Feb 2023 | 265.65 | 259.05 | 267.40 | 257.20 | 212821 | 2.23% |
| 07 Feb 2023 | 259.85 | 263.50 | 270.40 | 256.35 | 456282 | -1.31% |
| 06 Feb 2023 | 263.30 | 257.55 | 265.50 | 255.10 | 243595 | 2.75% |
| 03 Feb 2023 | 256.25 | 260.00 | 260.00 | 254.30 | 181193 | -0.29% |
| 02 Feb 2023 | 257.00 | 243.00 | 258.00 | 242.40 | 556805 | 6.62% |
| 01 Feb 2023 | 241.05 | 252.00 | 259.00 | 237.80 | 648663 | -2.39% |
| 31 Jan 2023 | 246.95 | 241.65 | 248.50 | 238.65 | 269491 | 3.28% |
| 30 Jan 2023 | 239.10 | 242.40 | 248.80 | 238.00 | 198281 | -2.19% |
| 27 Jan 2023 | 244.45 | 255.90 | 256.45 | 242.90 | 230849 | -4.01% |
| 25 Jan 2023 | 254.65 | 253.00 | 256.70 | 252.55 | 128226 | -0.08% |
| 24 Jan 2023 | 254.85 | 260.30 | 261.10 | 253.50 | 103118 | -1.83% |
| 23 Jan 2023 | 259.60 | 262.45 | 263.45 | 258.50 | 189608 | -0.80% |
| 20 Jan 2023 | 261.70 | 261.40 | 264.90 | 260.60 | 99038 | 0.15% |
| 19 Jan 2023 | 261.30 | 262.05 | 266.75 | 260.50 | 136834 | -0.95% |
| 18 Jan 2023 | 263.80 | 269.90 | 269.90 | 261.35 | 179349 | -1.84% |
| 17 Jan 2023 | 268.75 | 268.75 | 274.40 | 266.60 | 480979 | 0.00% |
| 16 Jan 2023 | 268.75 | 263.85 | 271.90 | 262.55 | 1049867 | 2.46% |
| 13 Jan 2023 | 262.30 | 259.10 | 266.75 | 258.50 | 830960 | 1.04% |
| 12 Jan 2023 | 259.60 | 258.00 | 261.40 | 252.25 | 418550 | 0.87% |
| 11 Jan 2023 | 257.35 | 259.90 | 260.65 | 257.00 | 638319 | -0.92% |
| 10 Jan 2023 | 259.75 | 263.50 | 264.85 | 258.20 | 153458 | -1.50% |
| 09 Jan 2023 | 263.70 | 262.25 | 267.95 | 259.60 | 435771 | 2.07% |
| 06 Jan 2023 | 258.35 | 263.00 | 264.95 | 257.00 | 162559 | -1.77% |
| 05 Jan 2023 | 263.00 | 263.90 | 266.95 | 260.35 | 272414 | -0.08% |
| 04 Jan 2023 | 263.20 | 267.00 | 269.20 | 262.05 | 470061 | -1.13% |
| 03 Jan 2023 | 266.20 | 266.60 | 271.90 | 264.55 | 592953 | 0.45% |
| 02 Jan 2023 | 265.00 | 259.80 | 272.80 | 255.45 | 1571560 | 3.98% |
| 30 Dec 2022 | 254.85 | 255.00 | 263.70 | 252.90 | 1220356 | 2.85% |
| 29 Dec 2022 | 247.80 | 252.80 | 252.80 | 246.55 | 271201 | -1.37% |
| 28 Dec 2022 | 251.25 | 244.45 | 253.00 | 241.50 | 269584 | 3.31% |
| 27 Dec 2022 | 243.20 | 249.65 | 252.60 | 242.00 | 173497 | -1.56% |
| 26 Dec 2022 | 247.05 | 243.95 | 250.35 | 241.50 | 243166 | 1.15% |
| 23 Dec 2022 | 244.25 | 243.00 | 247.00 | 235.00 | 294372 | -1.45% |
| 22 Dec 2022 | 247.85 | 260.00 | 261.95 | 246.10 | 322460 | -4.31% |
| 21 Dec 2022 | 259.00 | 267.85 | 271.05 | 255.00 | 581563 | -2.94% |
| 20 Dec 2022 | 266.85 | 261.75 | 270.50 | 258.50 | 680566 | 3.25% |
| 19 Dec 2022 | 258.45 | 255.00 | 265.00 | 253.65 | 250479 | 0.90% |
| 16 Dec 2022 | 256.15 | 264.00 | 264.20 | 255.05 | 235472 | -3.36% |
| 15 Dec 2022 | 265.05 | 269.55 | 269.55 | 262.60 | 106651 | -0.73% |
| 14 Dec 2022 | 267.00 | 267.00 | 272.50 | 265.00 | 210453 | 0.28% |
| 13 Dec 2022 | 266.25 | 269.90 | 271.15 | 265.00 | 159520 | -0.93% |
| 12 Dec 2022 | 268.75 | 262.50 | 269.90 | 256.95 | 228232 | 2.54% |
| 09 Dec 2022 | 262.10 | 273.50 | 278.55 | 260.00 | 804055 | -3.12% |
| 08 Dec 2022 | 270.55 | 263.00 | 274.00 | 260.15 | 1551983 | 4.24% |
| 07 Dec 2022 | 259.55 | 261.55 | 262.75 | 258.00 | 87019 | -0.78% |
| 06 Dec 2022 | 261.60 | 261.50 | 267.05 | 260.70 | 185008 | 0.23% |
| 05 Dec 2022 | 261.00 | 259.40 | 264.50 | 258.20 | 187299 | 0.83% |
| 02 Dec 2022 | 258.85 | 255.20 | 260.00 | 254.00 | 162023 | 1.43% |
| 01 Dec 2022 | 255.20 | 262.40 | 262.40 | 253.60 | 165402 | -2.50% |
| 30 Nov 2022 | 261.75 | 262.00 | 262.70 | 258.60 | 158660 | 0.42% |
| 29 Nov 2022 | 260.65 | 264.65 | 264.65 | 257.40 | 197372 | -0.36% |
| 28 Nov 2022 | 261.60 | 250.00 | 262.95 | 248.80 | 311286 | 3.97% |
| 25 Nov 2022 | 251.60 | 245.70 | 252.90 | 245.50 | 192826 | 2.40% |
| 24 Nov 2022 | 245.70 | 240.70 | 250.00 | 240.30 | 213791 | 2.59% |
| 23 Nov 2022 | 239.50 | 239.95 | 243.40 | 236.90 | 153837 | 0.31% |
| 22 Nov 2022 | 238.75 | 239.30 | 240.80 | 236.45 | 58590 | 0.23% |
| 21 Nov 2022 | 238.20 | 246.85 | 251.45 | 235.00 | 244933 | -3.54% |
| 18 Nov 2022 | 246.95 | 248.05 | 255.00 | 244.40 | 295544 | 0.06% |
| 17 Nov 2022 | 246.80 | 245.00 | 249.35 | 240.25 | 182137 | 0.47% |
| 16 Nov 2022 | 245.65 | 238.00 | 246.90 | 235.80 | 362770 | 2.89% |
| 15 Nov 2022 | 238.75 | 244.00 | 244.75 | 235.00 | 310289 | -0.23% |
| 14 Nov 2022 | 239.30 | 229.00 | 247.00 | 226.65 | 888456 | 4.54% |
| 11 Nov 2022 | 228.90 | 229.40 | 231.80 | 225.05 | 154619 | 0.37% |
| 10 Nov 2022 | 228.05 | 233.00 | 234.00 | 226.50 | 208997 | -2.42% |
| 09 Nov 2022 | 233.70 | 230.25 | 235.80 | 229.30 | 167161 | 1.50% |
| 07 Nov 2022 | 230.25 | 234.15 | 236.70 | 227.35 | 235539 | -1.16% |
| 04 Nov 2022 | 232.95 | 235.95 | 238.05 | 231.05 | 105217 | -0.77% |
| 03 Nov 2022 | 234.75 | 234.00 | 239.60 | 232.20 | 230576 | 0.56% |
| 02 Nov 2022 | 233.45 | 226.55 | 236.00 | 226.55 | 146117 | 3.05% |
| 01 Nov 2022 | 226.55 | 222.10 | 227.05 | 221.35 | 242025 | 1.77% |
| 31 Oct 2022 | 222.60 | 221.10 | 223.50 | 218.45 | 127496 | 0.84% |
| 28 Oct 2022 | 220.75 | 222.40 | 224.75 | 216.85 | 142812 | -0.74% |
| 27 Oct 2022 | 222.40 | 222.00 | 223.40 | 218.00 | 211571 | 1.60% |
| 25 Oct 2022 | 218.90 | 212.90 | 221.00 | 211.15 | 206285 | 3.23% |
| 24 Oct 2022 | 212.05 | 212.30 | 216.50 | 210.00 | 101373 | -1.35% |
| 21 Oct 2022 | 214.95 | 206.80 | 219.00 | 206.80 | 942769 | 4.78% |
| 20 Oct 2022 | 205.15 | 216.05 | 217.90 | 202.70 | 567634 | -5.66% |
| 19 Oct 2022 | 217.45 | 219.00 | 220.10 | 216.30 | 119199 | -0.91% |
| 18 Oct 2022 | 219.45 | 220.00 | 220.95 | 217.10 | 96098 | -0.23% |
| 17 Oct 2022 | 219.95 | 224.35 | 224.40 | 217.60 | 192868 | -0.81% |
| 14 Oct 2022 | 221.75 | 224.00 | 224.95 | 220.50 | 76721 | -0.07% |
| 13 Oct 2022 | 221.90 | 222.00 | 224.00 | 220.25 | 63321 | -0.85% |
| 12 Oct 2022 | 223.80 | 225.40 | 227.40 | 222.05 | 72053 | -1.04% |
| 11 Oct 2022 | 226.15 | 230.15 | 230.15 | 225.50 | 68268 | -1.59% |
| 10 Oct 2022 | 229.80 | 230.20 | 230.90 | 227.10 | 52285 | -0.84% |
| 07 Oct 2022 | 231.75 | 230.10 | 232.60 | 230.00 | 62374 | -0.26% |
| 06 Oct 2022 | 232.35 | 230.70 | 233.50 | 229.60 | 94404 | 1.22% |
| 04 Oct 2022 | 229.55 | 230.60 | 231.05 | 228.70 | 103040 | 0.50% |
| 03 Oct 2022 | 228.40 | 228.75 | 230.15 | 225.50 | 187059 | -0.15% |
| 30 Sep 2022 | 228.75 | 226.00 | 230.00 | 222.95 | 132760 | 0.42% |
| 29 Sep 2022 | 227.80 | 229.90 | 234.95 | 226.50 | 325763 | -0.18% |
| 28 Sep 2022 | 228.20 | 228.80 | 231.50 | 226.40 | 338987 | -2.69% |
| 27 Sep 2022 | 234.50 | 231.50 | 238.90 | 228.65 | 160090 | 1.19% |
| 26 Sep 2022 | 231.75 | 230.00 | 234.90 | 227.80 | 123357 | -1.84% |
| 23 Sep 2022 | 236.10 | 242.75 | 243.60 | 234.20 | 126945 | -2.58% |
| 22 Sep 2022 | 242.35 | 245.25 | 245.55 | 241.30 | 102435 | -1.48% |
| 21 Sep 2022 | 246.00 | 248.90 | 251.90 | 241.65 | 285669 | 1.86% |
| 20 Sep 2022 | 241.50 | 242.40 | 246.00 | 241.00 | 74953 | 0.50% |
| 19 Sep 2022 | 240.30 | 244.00 | 245.75 | 238.95 | 380882 | -2.00% |
| 16 Sep 2022 | 245.20 | 248.05 | 252.50 | 242.00 | 125237 | -2.35% |
| 15 Sep 2022 | 251.10 | 250.00 | 255.45 | 245.00 | 207036 | -0.02% |
| 14 Sep 2022 | 251.15 | 248.00 | 252.00 | 246.45 | 212967 | -0.10% |
| 13 Sep 2022 | 251.40 | 251.00 | 253.00 | 248.70 | 370075 | 0.92% |
| 12 Sep 2022 | 249.10 | 254.00 | 255.40 | 231.00 | 2370108 | -1.99% |
| 09 Sep 2022 | 254.15 | 252.85 | 255.95 | 252.15 | 252818 | 0.89% |
| 08 Sep 2022 | 251.90 | 254.95 | 257.80 | 249.30 | 170350 | -1.04% |
| 07 Sep 2022 | 254.55 | 253.55 | 256.45 | 252.00 | 246466 | 0.18% |
| 06 Sep 2022 | 254.10 | 255.75 | 257.00 | 253.25 | 585416 | -0.16% |
| 05 Sep 2022 | 254.50 | 256.90 | 258.50 | 253.75 | 172033 | -0.57% |
| 02 Sep 2022 | 255.95 | 257.50 | 262.30 | 255.00 | 372401 | -0.70% |
| 01 Sep 2022 | 257.75 | 254.05 | 263.00 | 254.00 | 192990 | -1.17% |
| 30 Aug 2022 | 260.80 | 262.00 | 268.70 | 258.50 | 241183 | 0.10% |
| 29 Aug 2022 | 260.55 | 251.00 | 264.00 | 250.10 | 123714 | -0.44% |
| 26 Aug 2022 | 261.70 | 260.50 | 265.45 | 259.45 | 301942 | 0.91% |
| 25 Aug 2022 | 259.35 | 256.50 | 261.00 | 256.05 | 229851 | 1.97% |
| 24 Aug 2022 | 254.35 | 251.55 | 261.00 | 250.00 | 320307 | 2.15% |
| 23 Aug 2022 | 249.00 | 249.70 | 254.00 | 246.10 | 159214 | -0.66% |
| 22 Aug 2022 | 250.65 | 255.55 | 256.00 | 249.85 | 91565 | -1.92% |
| 19 Aug 2022 | 255.55 | 260.00 | 260.75 | 254.60 | 81197 | -1.56% |
| 18 Aug 2022 | 259.60 | 263.25 | 263.25 | 258.70 | 150304 | -0.12% |
| 17 Aug 2022 | 259.90 | 262.15 | 263.95 | 258.75 | 255555 | -0.33% |
| 16 Aug 2022 | 260.75 | 260.40 | 266.00 | 258.00 | 243094 | 0.23% |
| 12 Aug 2022 | 260.15 | 265.00 | 266.45 | 258.80 | 133167 | -2.33% |
| 11 Aug 2022 | 266.35 | 263.90 | 268.50 | 261.75 | 99347 | 1.95% |
| 10 Aug 2022 | 261.25 | 257.05 | 263.25 | 255.65 | 68606 | 0.81% |
| 08 Aug 2022 | 259.15 | 259.00 | 264.00 | 257.30 | 71023 | 0.74% |
| 05 Aug 2022 | 257.25 | 259.70 | 260.05 | 256.00 | 63116 | -0.94% |
| 04 Aug 2022 | 259.70 | 264.20 | 268.70 | 254.45 | 131800 | -3.10% |
| 03 Aug 2022 | 268.00 | 266.30 | 269.40 | 259.05 | 143811 | 1.07% |
| 02 Aug 2022 | 265.15 | 260.10 | 266.35 | 257.00 | 207312 | 1.36% |
| 01 Aug 2022 | 261.60 | 263.00 | 264.00 | 260.20 | 91883 | -0.76% |
| 29 Jul 2022 | 263.60 | 257.85 | 264.35 | 256.30 | 139016 | 2.43% |
| 28 Jul 2022 | 257.35 | 252.85 | 258.85 | 250.80 | 106427 | 2.14% |
| 27 Jul 2022 | 251.95 | 256.20 | 260.00 | 250.00 | 190288 | -1.08% |
| 26 Jul 2022 | 254.70 | 250.40 | 256.95 | 248.60 | 91771 | 1.09% |
| 25 Jul 2022 | 251.95 | 253.90 | 253.95 | 248.00 | 68828 | -0.28% |
| 22 Jul 2022 | 252.65 | 253.60 | 253.95 | 251.85 | 140372 | -0.12% |
| 21 Jul 2022 | 252.95 | 250.95 | 253.90 | 247.75 | 95059 | 0.82% |
| 20 Jul 2022 | 250.90 | 254.10 | 255.00 | 250.00 | 111201 | -1.01% |
| 19 Jul 2022 | 253.45 | 249.00 | 254.50 | 246.35 | 211653 | 0.70% |
| 18 Jul 2022 | 251.70 | 256.00 | 260.95 | 250.00 | 281606 | 0.52% |
| 15 Jul 2022 | 250.40 | 251.35 | 252.75 | 246.50 | 66369 | 0.14% |
| 14 Jul 2022 | 250.05 | 246.95 | 253.25 | 246.55 | 293734 | 1.65% |
| 13 Jul 2022 | 246.00 | 242.10 | 247.10 | 241.70 | 125989 | 2.14% |
| 12 Jul 2022 | 240.85 | 238.50 | 244.55 | 236.60 | 123674 | 0.90% |
| 11 Jul 2022 | 238.70 | 238.00 | 239.95 | 234.00 | 89935 | 0.00% |
| 08 Jul 2022 | 238.70 | 241.00 | 241.85 | 237.00 | 67319 | -0.33% |
| 07 Jul 2022 | 239.50 | 247.70 | 248.15 | 238.50 | 290745 | -2.70% |
| 06 Jul 2022 | 246.15 | 236.00 | 248.00 | 234.10 | 601790 | 4.21% |
| 05 Jul 2022 | 236.20 | 233.55 | 237.90 | 230.80 | 133605 | 2.67% |
| 04 Jul 2022 | 230.05 | 236.25 | 237.75 | 228.70 | 121449 | -2.38% |
| 01 Jul 2022 | 235.65 | 230.50 | 236.15 | 228.75 | 58500 | 1.12% |
| 30 Jun 2022 | 233.05 | 231.00 | 234.80 | 228.20 | 129604 | 0.91% |
| 29 Jun 2022 | 230.95 | 232.20 | 235.50 | 225.40 | 168270 | -1.79% |
| 28 Jun 2022 | 235.15 | 230.05 | 236.50 | 228.10 | 220419 | 0.75% |
| 27 Jun 2022 | 233.40 | 230.00 | 234.95 | 230.00 | 365302 | 3.11% |
| 24 Jun 2022 | 226.35 | 223.85 | 230.75 | 220.25 | 422002 | 2.63% |
| 23 Jun 2022 | 220.55 | 222.50 | 222.85 | 217.10 | 431808 | 0.27% |
| 22 Jun 2022 | 219.95 | 217.55 | 226.70 | 217.55 | 684508 | 1.38% |
| 21 Jun 2022 | 216.95 | 216.90 | 218.60 | 207.50 | 827863 | 0.53% |
| 20 Jun 2022 | 215.80 | 226.00 | 227.25 | 215.00 | 296975 | -4.43% |
| 17 Jun 2022 | 225.80 | 229.00 | 229.95 | 223.30 | 156692 | -2.42% |
| 16 Jun 2022 | 231.40 | 241.30 | 241.40 | 225.70 | 315969 | -2.88% |
| 15 Jun 2022 | 238.25 | 239.20 | 239.75 | 237.00 | 110765 | -0.58% |
| 14 Jun 2022 | 239.65 | 239.00 | 243.00 | 237.00 | 100470 | 0.27% |
| 13 Jun 2022 | 239.00 | 248.00 | 248.70 | 237.65 | 177667 | -4.61% |
| 10 Jun 2022 | 250.55 | 249.40 | 253.00 | 247.40 | 98196 | -0.08% |
| 09 Jun 2022 | 250.75 | 254.45 | 254.85 | 248.65 | 206771 | -1.45% |
| 08 Jun 2022 | 254.45 | 257.00 | 262.55 | 251.20 | 191582 | -1.20% |
| 07 Jun 2022 | 257.55 | 256.25 | 259.00 | 252.20 | 309660 | 0.51% |
| 06 Jun 2022 | 256.25 | 250.00 | 258.00 | 245.05 | 421288 | 2.50% |
| 03 Jun 2022 | 250.00 | 254.80 | 254.95 | 248.00 | 193249 | -0.68% |
| 02 Jun 2022 | 251.70 | 260.00 | 260.00 | 250.00 | 224792 | -1.24% |
| 01 Jun 2022 | 254.85 | 257.20 | 263.00 | 250.05 | 460048 | -1.98% |
| 31 May 2022 | 260.00 | 270.00 | 270.00 | 255.00 | 2564666 | 6.54% |
| 30 May 2022 | 244.05 | 242.00 | 245.95 | 236.45 | 135224 | 0.85% |
| 27 May 2022 | 242.00 | 245.00 | 245.85 | 234.70 | 144823 | -0.62% |
| 26 May 2022 | 243.50 | 230.75 | 248.00 | 224.90 | 310571 | 5.53% |
| 25 May 2022 | 230.75 | 231.75 | 232.80 | 220.80 | 485703 | 0.04% |
| 24 May 2022 | 230.65 | 231.95 | 234.00 | 228.00 | 124753 | 0.74% |
| 23 May 2022 | 228.95 | 237.00 | 239.50 | 226.00 | 282520 | -1.93% |
| 20 May 2022 | 233.45 | 232.85 | 237.95 | 231.55 | 124160 | 1.35% |
| 19 May 2022 | 230.35 | 234.25 | 235.45 | 228.90 | 81994 | -2.79% |
| 18 May 2022 | 236.95 | 239.70 | 240.55 | 235.70 | 164719 | -0.52% |
| 17 May 2022 | 238.20 | 237.20 | 242.15 | 236.50 | 125967 | 0.42% |
| 16 May 2022 | 237.20 | 230.00 | 243.65 | 229.85 | 163348 | 3.09% |
| 13 May 2022 | 230.10 | 236.05 | 243.40 | 225.80 | 426770 | -1.88% |
| 12 May 2022 | 234.50 | 235.00 | 236.60 | 225.45 | 434199 | -1.74% |
| 11 May 2022 | 238.65 | 250.50 | 251.80 | 235.00 | 387608 | -4.73% |
| 10 May 2022 | 250.50 | 256.60 | 261.80 | 247.90 | 164147 | -3.39% |
| 09 May 2022 | 259.30 | 263.40 | 264.15 | 255.00 | 137164 | -1.65% |
| 06 May 2022 | 263.65 | 251.35 | 268.00 | 250.45 | 342469 | 2.37% |
| 05 May 2022 | 257.55 | 266.70 | 272.00 | 254.00 | 146608 | -2.88% |
| 04 May 2022 | 265.20 | 270.00 | 274.20 | 264.00 | 104151 | -2.79% |
| 02 May 2022 | 272.80 | 268.00 | 278.00 | 261.00 | 239983 | 0.91% |
| 29 Apr 2022 | 270.35 | 276.95 | 276.95 | 268.00 | 280027 | -2.40% |
| 28 Apr 2022 | 277.00 | 281.70 | 281.70 | 273.25 | 199671 | -1.02% |
| 27 Apr 2022 | 279.85 | 271.50 | 281.90 | 269.55 | 287165 | 2.60% |
| 26 Apr 2022 | 272.75 | 276.85 | 277.45 | 272.25 | 98929 | -0.16% |
| 25 Apr 2022 | 273.20 | 277.95 | 278.65 | 272.00 | 141339 | -1.64% |
| 22 Apr 2022 | 277.75 | 276.50 | 282.40 | 275.00 | 162859 | -0.07% |
| 21 Apr 2022 | 277.95 | 275.50 | 278.80 | 273.90 | 138939 | 1.50% |
| 20 Apr 2022 | 273.85 | 278.40 | 279.95 | 272.05 | 95898 | -1.17% |
| 19 Apr 2022 | 277.10 | 278.65 | 280.75 | 275.00 | 213750 | -0.22% |
| 18 Apr 2022 | 277.70 | 283.70 | 283.70 | 277.00 | 183809 | -3.09% |
| 13 Apr 2022 | 286.55 | 283.80 | 289.25 | 283.55 | 124961 | 1.34% |
| 12 Apr 2022 | 282.75 | 290.70 | 290.90 | 279.00 | 299315 | -2.38% |
| 11 Apr 2022 | 289.65 | 289.00 | 292.80 | 287.35 | 201101 | 0.78% |
| 08 Apr 2022 | 287.40 | 285.65 | 289.00 | 285.65 | 129551 | 0.61% |
| 07 Apr 2022 | 285.65 | 288.70 | 289.60 | 284.00 | 242321 | -0.52% |
| 06 Apr 2022 | 287.15 | 289.15 | 291.65 | 283.25 | 351402 | -1.20% |
| 05 Apr 2022 | 290.65 | 293.00 | 296.40 | 287.60 | 250436 | -0.56% |
| 04 Apr 2022 | 292.30 | 295.60 | 297.00 | 291.60 | 191349 | -0.14% |
| 01 Apr 2022 | 292.70 | 286.80 | 294.00 | 285.00 | 289124 | 3.01% |
| 31 Mar 2022 | 284.15 | 282.00 | 285.00 | 278.50 | 287790 | 2.69% |
| 30 Mar 2022 | 276.70 | 273.90 | 280.00 | 270.05 | 1331356 | 1.69% |
| 29 Mar 2022 | 272.10 | 273.70 | 274.75 | 268.30 | 443367 | 0.09% |
| 28 Mar 2022 | 271.85 | 280.00 | 280.00 | 271.00 | 236710 | -2.91% |
| 25 Mar 2022 | 280.00 | 281.70 | 283.55 | 279.15 | 174289 | -0.07% |
| 24 Mar 2022 | 280.20 | 284.05 | 285.30 | 278.25 | 368857 | -1.36% |
| 23 Mar 2022 | 284.05 | 282.70 | 288.80 | 282.05 | 246172 | 0.82% |
| 22 Mar 2022 | 281.75 | 279.80 | 283.15 | 278.65 | 242944 | 0.95% |
| 21 Mar 2022 | 279.10 | 277.00 | 283.00 | 274.10 | 512438 | -1.45% |
| 17 Mar 2022 | 283.20 | 290.50 | 291.50 | 267.60 | 3685319 | -1.00% |
| 16 Mar 2022 | 286.05 | 290.95 | 294.50 | 284.60 | 863470 | -0.54% |
| 15 Mar 2022 | 287.60 | 306.70 | 308.80 | 284.30 | 509793 | -5.49% |
| 14 Mar 2022 | 304.30 | 308.40 | 311.00 | 302.35 | 384850 | -0.85% |
| 11 Mar 2022 | 306.90 | 303.70 | 308.95 | 301.50 | 365762 | 1.62% |
| 10 Mar 2022 | 302.00 | 307.00 | 308.90 | 300.05 | 515046 | 2.48% |
| 09 Mar 2022 | 294.70 | 294.80 | 299.30 | 289.50 | 389386 | 1.85% |
| 08 Mar 2022 | 289.35 | 289.70 | 295.00 | 281.70 | 482442 | 1.15% |
| 07 Mar 2022 | 286.05 | 303.00 | 307.80 | 282.20 | 717358 | -6.69% |
| 04 Mar 2022 | 306.55 | 311.00 | 315.00 | 300.25 | 554117 | -2.23% |
| 03 Mar 2022 | 313.55 | 314.00 | 324.00 | 310.90 | 662192 | 1.36% |
| 02 Mar 2022 | 309.35 | 309.00 | 318.50 | 306.85 | 564290 | -0.08% |
| 28 Feb 2022 | 309.60 | 314.35 | 314.35 | 304.50 | 352792 | -1.51% |
| 25 Feb 2022 | 314.35 | 303.00 | 315.40 | 299.00 | 423660 | 6.24% |
| 24 Feb 2022 | 295.90 | 296.00 | 305.35 | 292.60 | 488214 | -3.21% |
| 23 Feb 2022 | 305.70 | 303.00 | 313.65 | 303.00 | 446314 | 1.66% |
| 22 Feb 2022 | 300.70 | 305.20 | 311.65 | 297.10 | 574629 | -4.83% |
| 21 Feb 2022 | 315.95 | 313.00 | 319.20 | 305.85 | 761027 | 0.89% |
| 18 Feb 2022 | 313.15 | 307.55 | 315.00 | 307.55 | 454959 | 0.74% |
| 17 Feb 2022 | 310.85 | 309.95 | 311.90 | 306.35 | 463294 | 1.24% |
| 16 Feb 2022 | 307.05 | 312.00 | 312.45 | 304.10 | 443826 | -0.61% |
| 15 Feb 2022 | 308.95 | 298.15 | 310.00 | 292.10 | 527707 | 1.68% |
| 14 Feb 2022 | 303.85 | 312.00 | 312.45 | 295.00 | 939512 | -2.52% |
| 11 Feb 2022 | 311.70 | 313.00 | 315.00 | 310.10 | 174694 | -1.36% |
| 10 Feb 2022 | 316.00 | 312.70 | 317.00 | 307.25 | 222376 | 1.49% |
| 09 Feb 2022 | 311.35 | 312.70 | 315.50 | 310.00 | 263724 | 0.44% |
| 08 Feb 2022 | 310.00 | 311.10 | 314.35 | 306.55 | 277546 | -0.35% |
| 07 Feb 2022 | 311.10 | 312.80 | 316.40 | 308.65 | 304591 | -0.11% |
| 04 Feb 2022 | 311.45 | 314.00 | 319.00 | 310.00 | 661632 | -0.11% |
| 03 Feb 2022 | 311.80 | 322.25 | 322.25 | 310.00 | 446040 | -2.58% |
| 02 Feb 2022 | 320.05 | 314.50 | 323.00 | 314.00 | 874536 | 2.91% |
| 01 Feb 2022 | 311.00 | 323.00 | 329.85 | 307.00 | 2436521 | -1.38% |
| 31 Jan 2022 | 315.35 | 306.00 | 318.00 | 304.50 | 537160 | 4.40% |
| 28 Jan 2022 | 302.05 | 301.70 | 307.75 | 301.05 | 417982 | 1.33% |
| 27 Jan 2022 | 298.10 | 298.00 | 306.10 | 288.35 | 811500 | 0.05% |
| 25 Jan 2022 | 297.95 | 297.00 | 301.20 | 280.00 | 407906 | 0.42% |
| 24 Jan 2022 | 296.70 | 315.55 | 319.55 | 291.00 | 717456 | -5.82% |
| 21 Jan 2022 | 315.05 | 313.30 | 321.00 | 313.05 | 1195049 | 1.35% |
| 20 Jan 2022 | 310.85 | 310.60 | 317.75 | 309.00 | 393528 | 0.32% |
| 19 Jan 2022 | 309.85 | 311.00 | 315.85 | 308.05 | 366453 | -0.72% |
| 18 Jan 2022 | 312.10 | 315.90 | 318.50 | 310.50 | 393269 | -0.70% |
| 17 Jan 2022 | 314.30 | 315.80 | 319.00 | 313.20 | 404601 | -0.17% |
| 14 Jan 2022 | 314.85 | 317.00 | 321.65 | 311.60 | 913019 | -0.87% |
| 13 Jan 2022 | 317.60 | 322.50 | 325.00 | 316.50 | 1008469 | -0.09% |
| 12 Jan 2022 | 317.90 | 314.00 | 321.45 | 310.05 | 938296 | 2.10% |
| 11 Jan 2022 | 311.35 | 315.55 | 317.00 | 307.45 | 791195 | -1.33% |
| 10 Jan 2022 | 315.55 | 293.70 | 318.00 | 293.65 | 1988654 | 7.71% |
| 07 Jan 2022 | 292.95 | 293.20 | 301.75 | 291.40 | 404741 | -0.37% |
| 06 Jan 2022 | 294.05 | 291.00 | 296.25 | 288.80 | 507037 | -0.20% |
| 05 Jan 2022 | 294.65 | 296.70 | 298.75 | 292.55 | 667048 | -0.56% |
| 04 Jan 2022 | 296.30 | 300.85 | 303.20 | 293.35 | 333418 | -1.40% |
| 03 Jan 2022 | 300.50 | 303.80 | 308.50 | 296.85 | 807311 | 0.22% |
| 31 Dec 2021 | 299.85 | 295.50 | 302.70 | 294.60 | 506499 | 1.64% |
| 30 Dec 2021 | 295.00 | 300.20 | 302.65 | 292.50 | 269444 | -1.57% |
| 29 Dec 2021 | 299.70 | 290.00 | 302.90 | 290.00 | 1472877 | 3.79% |
| 28 Dec 2021 | 288.75 | 285.90 | 293.45 | 284.10 | 216317 | 1.65% |
| 27 Dec 2021 | 284.05 | 287.00 | 287.00 | 282.10 | 97499 | -0.66% |
| 24 Dec 2021 | 285.95 | 286.05 | 288.00 | 282.60 | 114363 | 0.25% |
| 23 Dec 2021 | 285.25 | 288.00 | 289.00 | 283.10 | 131421 | -0.45% |
| 22 Dec 2021 | 286.55 | 278.00 | 288.00 | 277.00 | 168222 | 3.26% |
| 21 Dec 2021 | 277.50 | 276.90 | 280.50 | 275.00 | 150833 | 0.49% |
| 20 Dec 2021 | 276.15 | 285.00 | 287.80 | 272.90 | 386888 | -4.66% |
| 17 Dec 2021 | 289.65 | 290.40 | 292.65 | 282.10 | 269890 | 0.21% |
| 16 Dec 2021 | 289.05 | 291.20 | 293.10 | 280.25 | 425553 | -0.53% |
| 15 Dec 2021 | 290.60 | 294.50 | 299.00 | 287.60 | 390405 | -0.85% |
| 14 Dec 2021 | 293.10 | 288.70 | 296.80 | 285.85 | 216387 | 1.40% |
| 13 Dec 2021 | 289.05 | 292.00 | 297.00 | 287.00 | 380174 | -0.02% |
| 10 Dec 2021 | 289.10 | 290.80 | 291.65 | 287.15 | 143299 | -0.55% |
| 09 Dec 2021 | 290.70 | 291.00 | 294.90 | 285.35 | 268606 | 0.29% |
| 08 Dec 2021 | 289.85 | 276.40 | 292.90 | 276.35 | 562578 | 5.36% |
| 07 Dec 2021 | 275.10 | 275.00 | 279.55 | 271.25 | 151989 | 0.77% |
| 06 Dec 2021 | 273.00 | 282.00 | 282.50 | 270.20 | 118300 | -2.81% |
| 03 Dec 2021 | 280.90 | 274.80 | 284.30 | 274.80 | 282873 | 2.22% |
| 02 Dec 2021 | 274.80 | 274.50 | 276.55 | 272.05 | 129356 | 0.55% |
| 01 Dec 2021 | 273.30 | 282.00 | 283.85 | 270.20 | 438220 | -2.81% |
| 30 Nov 2021 | 281.20 | 264.55 | 283.45 | 260.60 | 583954 | 6.29% |
| 29 Nov 2021 | 264.55 | 255.35 | 269.25 | 242.35 | 414042 | 0.65% |
| 26 Nov 2021 | 262.85 | 269.00 | 269.70 | 258.65 | 315241 | -2.68% |
| 25 Nov 2021 | 270.10 | 269.00 | 271.55 | 264.80 | 282594 | 0.69% |
| 24 Nov 2021 | 268.25 | 271.70 | 274.95 | 265.70 | 254707 | -0.63% |
| 23 Nov 2021 | 269.95 | 270.00 | 274.80 | 266.20 | 340892 | -1.24% |
| 22 Nov 2021 | 273.35 | 287.05 | 289.15 | 271.00 | 368620 | -4.77% |
| 18 Nov 2021 | 287.05 | 288.15 | 291.65 | 284.00 | 362818 | -1.59% |
| 17 Nov 2021 | 291.70 | 299.50 | 302.50 | 288.50 | 465598 | -1.82% |
| 16 Nov 2021 | 297.10 | 284.95 | 302.30 | 282.60 | 1446887 | 5.32% |
| 15 Nov 2021 | 282.10 | 285.00 | 287.35 | 279.90 | 355356 | -0.93% |
| 12 Nov 2021 | 284.75 | 293.80 | 302.05 | 266.35 | 1542692 | -2.33% |
| 11 Nov 2021 | 291.55 | 298.40 | 299.90 | 290.20 | 151723 | -1.90% |
| 10 Nov 2021 | 297.20 | 300.00 | 303.00 | 295.15 | 179562 | -1.41% |
| 09 Nov 2021 | 301.45 | 297.60 | 305.30 | 294.50 | 1360366 | 1.58% |
| 08 Nov 2021 | 296.75 | 295.60 | 297.65 | 290.45 | 321465 | 0.61% |
| 04 Nov 2021 | 294.95 | 294.20 | 296.00 | 292.75 | 91867 | 1.20% |
| 03 Nov 2021 | 291.45 | 291.70 | 294.65 | 287.45 | 398374 | 0.48% |
| 02 Nov 2021 | 290.05 | 285.40 | 291.70 | 283.55 | 505772 | 1.90% |
| 01 Nov 2021 | 284.65 | 278.00 | 287.05 | 278.00 | 293496 | 1.73% |
| 29 Oct 2021 | 279.80 | 284.00 | 284.95 | 278.20 | 307659 | -1.27% |
| 28 Oct 2021 | 283.40 | 282.85 | 285.90 | 281.20 | 153466 | 0.19% |
| 27 Oct 2021 | 282.85 | 283.00 | 287.05 | 282.05 | 188621 | 0.12% |
| 26 Oct 2021 | 282.50 | 282.00 | 287.90 | 280.10 | 359315 | 0.28% |
| 25 Oct 2021 | 281.70 | 288.90 | 292.95 | 274.70 | 446904 | -3.68% |
| 22 Oct 2021 | 292.45 | 306.90 | 307.65 | 287.10 | 591334 | -4.35% |
| 21 Oct 2021 | 305.75 | 299.80 | 306.90 | 298.05 | 640791 | 1.06% |
| 20 Oct 2021 | 302.55 | 300.70 | 306.00 | 288.00 | 743819 | 0.22% |
| 19 Oct 2021 | 301.90 | 307.65 | 312.50 | 297.70 | 607054 | -1.87% |
| 18 Oct 2021 | 307.65 | 308.00 | 311.85 | 306.00 | 463084 | 0.39% |
| 14 Oct 2021 | 306.45 | 314.90 | 315.35 | 304.35 | 1026788 | -1.92% |
| 13 Oct 2021 | 312.45 | 298.70 | 313.80 | 296.85 | 1562901 | 4.90% |
| 12 Oct 2021 | 297.85 | 300.00 | 301.85 | 292.00 | 707236 | -0.17% |
| 11 Oct 2021 | 298.35 | 288.75 | 303.60 | 287.95 | 1297868 | 3.32% |
| 08 Oct 2021 | 288.75 | 285.70 | 293.65 | 285.70 | 684291 | 1.12% |
| 07 Oct 2021 | 285.55 | 288.15 | 290.85 | 283.75 | 500200 | -0.75% |
| 06 Oct 2021 | 287.70 | 291.35 | 291.35 | 287.00 | 276634 | -0.28% |
| 05 Oct 2021 | 288.50 | 291.60 | 294.85 | 287.85 | 465036 | -0.57% |
| 04 Oct 2021 | 290.15 | 291.90 | 294.25 | 289.15 | 380746 | 0.09% |
| 01 Oct 2021 | 289.90 | 286.00 | 293.75 | 284.25 | 702433 | 1.10% |
| 30 Sep 2021 | 286.75 | 288.00 | 292.15 | 286.05 | 366895 | -0.42% |
| 29 Sep 2021 | 287.95 | 287.00 | 289.50 | 285.00 | 310102 | 0.03% |
| 28 Sep 2021 | 287.85 | 292.80 | 294.00 | 286.45 | 387180 | -1.13% |
| 27 Sep 2021 | 291.15 | 294.70 | 296.00 | 290.25 | 354160 | -0.33% |
| 24 Sep 2021 | 292.10 | 295.65 | 297.00 | 290.00 | 345560 | -0.60% |
| 23 Sep 2021 | 293.85 | 291.00 | 296.90 | 291.00 | 707316 | 1.82% |
| 22 Sep 2021 | 288.60 | 290.70 | 299.00 | 287.70 | 849600 | -0.47% |
| 21 Sep 2021 | 289.95 | 292.30 | 301.50 | 289.20 | 882897 | -0.77% |
| 20 Sep 2021 | 292.20 | 301.00 | 310.65 | 289.15 | 1597632 | -3.10% |
| 17 Sep 2021 | 301.55 | 311.00 | 311.95 | 296.00 | 1328969 | -2.44% |
| 16 Sep 2021 | 309.10 | 315.80 | 317.60 | 307.90 | 1130157 | -1.23% |
| 15 Sep 2021 | 312.95 | 314.65 | 322.00 | 307.55 | 2179473 | 0.19% |
| 14 Sep 2021 | 312.35 | 324.00 | 324.00 | 307.00 | 2056473 | 2.73% |
| 13 Sep 2021 | 304.05 | 314.00 | 317.70 | 301.00 | 597439 | -2.87% |
| 09 Sep 2021 | 313.05 | 315.10 | 321.00 | 311.50 | 1698677 | -1.28% |
| 08 Sep 2021 | 317.10 | 324.70 | 324.70 | 316.05 | 396307 | -1.61% |
| 07 Sep 2021 | 322.30 | 323.40 | 328.90 | 320.00 | 636452 | 0.67% |
| 06 Sep 2021 | 320.15 | 326.10 | 331.40 | 317.10 | 540258 | -1.76% |
| 03 Sep 2021 | 325.90 | 332.70 | 334.90 | 321.40 | 651613 | -1.27% |
| 02 Sep 2021 | 330.10 | 330.00 | 336.00 | 328.25 | 1782338 | -0.71% |
| 01 Sep 2021 | 332.45 | 332.55 | 343.90 | 327.10 | 932072 | 0.02% |
| 31 Aug 2021 | 332.40 | 325.00 | 334.85 | 320.55 | 1258725 | 3.49% |
| 30 Aug 2021 | 321.20 | 319.00 | 329.80 | 315.60 | 1146589 | 0.86% |
| 27 Aug 2021 | 318.45 | 308.90 | 323.60 | 302.00 | 2256983 | 3.76% |
| 26 Aug 2021 | 306.90 | 299.80 | 318.65 | 294.00 | 2423575 | 2.71% |
| 25 Aug 2021 | 298.80 | 301.00 | 304.40 | 294.05 | 897178 | 1.36% |
| 24 Aug 2021 | 294.80 | 288.10 | 298.95 | 286.25 | 330153 | 2.33% |
| 23 Aug 2021 | 288.10 | 298.00 | 302.75 | 283.00 | 823760 | 0.23% |
| 20 Aug 2021 | 287.45 | 302.00 | 302.00 | 281.00 | 766426 | -4.82% |
| 18 Aug 2021 | 302.00 | 304.80 | 306.35 | 295.00 | 865765 | -0.25% |
| 17 Aug 2021 | 302.75 | 297.00 | 307.90 | 290.50 | 2482739 | 1.83% |
| 16 Aug 2021 | 297.30 | 287.05 | 302.80 | 286.30 | 5670538 | 4.02% |
| 13 Aug 2021 | 285.80 | 284.40 | 293.80 | 281.75 | 1558126 | 2.02% |
| 12 Aug 2021 | 280.15 | 285.00 | 286.90 | 275.05 | 663082 | -1.34% |
| 11 Aug 2021 | 283.95 | 287.00 | 289.45 | 264.65 | 2343861 | 0.16% |
| 10 Aug 2021 | 283.50 | 280.35 | 287.35 | 270.25 | 882556 | 0.23% |
| 09 Aug 2021 | 282.85 | 281.50 | 284.50 | 277.90 | 398773 | 1.04% |
| 06 Aug 2021 | 279.95 | 284.40 | 289.45 | 277.25 | 724246 | 0.57% |
| 05 Aug 2021 | 278.35 | 274.55 | 281.00 | 271.05 | 1512825 | 0.27% |
| 04 Aug 2021 | 277.60 | 276.00 | 279.75 | 274.50 | 363721 | 0.49% |
| 03 Aug 2021 | 276.25 | 273.00 | 282.45 | 273.00 | 728384 | 1.56% |
| 02 Aug 2021 | 272.00 | 272.00 | 279.00 | 268.45 | 844765 | 0.42% |
| 30 Jul 2021 | 270.85 | 275.05 | 283.90 | 268.20 | 1367095 | -2.40% |
| 29 Jul 2021 | 277.50 | 273.00 | 279.05 | 270.45 | 470820 | 1.43% |
| 28 Jul 2021 | 273.60 | 272.50 | 276.90 | 260.65 | 967086 | 0.07% |
| 27 Jul 2021 | 273.40 | 271.00 | 277.95 | 270.80 | 797931 | 0.96% |
| 26 Jul 2021 | 270.80 | 268.75 | 272.70 | 266.45 | 657289 | 0.22% |
| 23 Jul 2021 | 270.20 | 268.00 | 273.90 | 264.50 | 1078415 | 0.43% |
| 22 Jul 2021 | 269.05 | 263.35 | 270.40 | 263.15 | 937022 | 2.26% |
| 20 Jul 2021 | 263.10 | 263.90 | 269.50 | 255.00 | 2455758 | 0.13% |
| 19 Jul 2021 | 262.75 | 251.00 | 265.00 | 249.25 | 1526546 | 2.68% |
| 16 Jul 2021 | 255.90 | 262.90 | 264.75 | 252.35 | 1404663 | -1.84% |
| 15 Jul 2021 | 260.70 | 246.00 | 263.30 | 245.20 | 7513139 | 7.46% |
| 14 Jul 2021 | 242.60 | 245.00 | 246.40 | 240.40 | 555784 | -0.74% |
| 13 Jul 2021 | 244.40 | 241.50 | 245.90 | 241.25 | 489502 | 2.17% |
| 12 Jul 2021 | 239.20 | 245.25 | 247.40 | 237.00 | 665037 | -1.60% |
| 09 Jul 2021 | 243.10 | 245.55 | 245.80 | 241.35 | 391341 | -0.63% |
| 08 Jul 2021 | 244.65 | 240.00 | 252.95 | 240.00 | 2089829 | 1.96% |
| 07 Jul 2021 | 239.95 | 247.00 | 248.45 | 239.00 | 864043 | -3.01% |
| 06 Jul 2021 | 247.40 | 246.60 | 253.65 | 243.00 | 1556785 | 1.08% |
| 05 Jul 2021 | 244.75 | 244.00 | 254.00 | 242.50 | 2796476 | 3.18% |
| 02 Jul 2021 | 237.20 | 242.75 | 244.65 | 235.55 | 884087 | -1.50% |
| 01 Jul 2021 | 240.80 | 238.90 | 246.80 | 237.30 | 2931975 | 0.94% |
| 30 Jun 2021 | 238.55 | 228.00 | 259.90 | 226.80 | 12305585 | 5.48% |
| 29 Jun 2021 | 226.15 | 220.00 | 228.25 | 220.00 | 771150 | 2.68% |
| 28 Jun 2021 | 220.25 | 221.00 | 223.90 | 218.70 | 517849 | 0.00% |
| 25 Jun 2021 | 220.25 | 223.40 | 223.80 | 219.20 | 169535 | -0.41% |
| 24 Jun 2021 | 221.15 | 224.00 | 224.55 | 220.30 | 433115 | -0.27% |
| 23 Jun 2021 | 221.75 | 225.40 | 225.45 | 221.10 | 158243 | -0.85% |
| 22 Jun 2021 | 223.65 | 224.70 | 225.50 | 222.20 | 386195 | 0.54% |
| 21 Jun 2021 | 222.45 | 218.00 | 225.00 | 215.00 | 422797 | -0.25% |
| 18 Jun 2021 | 223.00 | 229.00 | 229.00 | 216.20 | 6094363 | -1.44% |
| 17 Jun 2021 | 226.25 | 224.65 | 227.70 | 220.10 | 600730 | 0.91% |
| 16 Jun 2021 | 224.20 | 229.35 | 229.60 | 219.00 | 741175 | -1.23% |
| 15 Jun 2021 | 227.00 | 224.00 | 229.50 | 221.55 | 489528 | 1.48% |
| 14 Jun 2021 | 223.70 | 222.90 | 225.60 | 218.50 | 259571 | 0.40% |
| 11 Jun 2021 | 222.80 | 226.55 | 227.80 | 220.25 | 250995 | -1.33% |
| 10 Jun 2021 | 225.80 | 224.90 | 227.10 | 223.10 | 193013 | 1.26% |
| 09 Jun 2021 | 223.00 | 226.75 | 230.60 | 222.00 | 469004 | -1.26% |
| 08 Jun 2021 | 225.85 | 229.10 | 229.90 | 224.00 | 410634 | -0.70% |
| 07 Jun 2021 | 227.45 | 231.00 | 232.00 | 227.00 | 428811 | -0.70% |
| 04 Jun 2021 | 229.05 | 224.70 | 231.60 | 224.00 | 796442 | 2.37% |
| 03 Jun 2021 | 223.75 | 220.00 | 230.00 | 220.00 | 874562 | 2.19% |
| 02 Jun 2021 | 218.95 | 219.05 | 221.55 | 217.40 | 274152 | -1.08% |
| 01 Jun 2021 | 221.35 | 220.50 | 223.80 | 218.80 | 308624 | 0.75% |
| 31 May 2021 | 219.70 | 218.00 | 224.25 | 217.50 | 434105 | 1.22% |
| 28 May 2021 | 217.05 | 221.40 | 223.00 | 216.50 | 581343 | -2.52% |
| 27 May 2021 | 222.65 | 228.80 | 230.00 | 216.00 | 1994439 | -3.15% |
| 26 May 2021 | 229.90 | 228.90 | 234.40 | 228.90 | 549636 | 0.66% |
| 25 May 2021 | 228.40 | 237.00 | 239.45 | 226.85 | 988568 | -2.16% |
| 24 May 2021 | 233.45 | 231.10 | 235.00 | 230.10 | 1621137 | 2.50% |
| 21 May 2021 | 227.75 | 223.00 | 230.00 | 218.65 | 3215754 | 5.56% |
| 20 May 2021 | 215.75 | 218.00 | 222.00 | 210.35 | 1828159 | -0.28% |
| 19 May 2021 | 216.35 | 217.00 | 217.75 | 209.15 | 462124 | 0.49% |
| 18 May 2021 | 215.30 | 213.95 | 216.50 | 213.45 | 398083 | 0.87% |
| 17 May 2021 | 213.45 | 209.55 | 214.70 | 209.10 | 529732 | 2.35% |
| 14 May 2021 | 208.55 | 216.95 | 218.50 | 207.00 | 644734 | -1.88% |
| 12 May 2021 | 212.55 | 205.50 | 214.00 | 205.00 | 1134684 | 3.89% |
| 11 May 2021 | 204.60 | 205.90 | 209.00 | 204.00 | 491997 | 0.17% |
| 10 May 2021 | 204.25 | 199.55 | 206.00 | 199.55 | 398367 | 2.36% |
| 07 May 2021 | 199.55 | 200.90 | 202.00 | 199.00 | 205937 | -0.18% |
| 06 May 2021 | 199.90 | 199.00 | 201.80 | 198.20 | 240759 | 0.91% |
| 05 May 2021 | 198.10 | 198.65 | 201.40 | 196.10 | 225880 | -0.28% |
| 04 May 2021 | 198.65 | 198.00 | 200.45 | 197.50 | 218810 | 0.68% |
| 03 May 2021 | 197.30 | 200.00 | 201.50 | 196.00 | 263988 | -1.37% |
| 30 Apr 2021 | 200.05 | 200.00 | 202.00 | 198.55 | 295100 | 0.20% |
| 29 Apr 2021 | 199.65 | 198.55 | 202.50 | 198.00 | 873371 | 2.78% |
| 28 Apr 2021 | 194.25 | 194.30 | 196.35 | 192.50 | 587876 | 1.15% |
| 27 Apr 2021 | 192.05 | 188.00 | 193.00 | 188.00 | 393884 | 1.11% |
| 26 Apr 2021 | 189.95 | 196.85 | 197.30 | 189.25 | 1044668 | -2.66% |
| 23 Apr 2021 | 195.15 | 199.00 | 201.10 | 194.60 | 537308 | -2.30% |
| 22 Apr 2021 | 199.75 | 200.00 | 203.70 | 198.10 | 483929 | -1.02% |
| 20 Apr 2021 | 201.80 | 203.45 | 205.45 | 200.00 | 250734 | -0.71% |
| 19 Apr 2021 | 203.25 | 196.00 | 206.40 | 193.95 | 478763 | -0.39% |
| 16 Apr 2021 | 204.05 | 206.00 | 208.90 | 202.50 | 308498 | -1.04% |
| 15 Apr 2021 | 206.20 | 203.95 | 209.75 | 200.75 | 332582 | 0.68% |
| 13 Apr 2021 | 204.80 | 198.50 | 206.70 | 196.75 | 328329 | 2.55% |
| 12 Apr 2021 | 199.70 | 205.10 | 208.75 | 195.70 | 640414 | -5.71% |
| 09 Apr 2021 | 211.80 | 221.00 | 221.80 | 205.25 | 749078 | -2.98% |
| 08 Apr 2021 | 218.30 | 217.50 | 221.00 | 215.40 | 955122 | 1.25% |
| 07 Apr 2021 | 215.60 | 210.05 | 220.00 | 210.05 | 1425825 | 2.01% |
| 06 Apr 2021 | 211.35 | 210.70 | 212.90 | 208.30 | 244308 | 1.27% |
| 05 Apr 2021 | 208.70 | 212.00 | 212.50 | 205.00 | 339257 | -1.46% |
| 01 Apr 2021 | 211.80 | 214.90 | 216.80 | 210.85 | 469751 | -0.75% |
| 31 Mar 2021 | 213.40 | 214.00 | 216.80 | 211.05 | 1642229 | 3.12% |
| 30 Mar 2021 | 206.95 | 208.50 | 209.75 | 204.00 | 319519 | 0.56% |
| 26 Mar 2021 | 205.80 | 204.00 | 208.95 | 202.50 | 381340 | 1.70% |
| 25 Mar 2021 | 202.35 | 205.50 | 207.00 | 197.05 | 467557 | -1.96% |
| 24 Mar 2021 | 206.40 | 207.00 | 209.95 | 205.00 | 374253 | -0.29% |
| 23 Mar 2021 | 207.00 | 206.00 | 208.75 | 205.55 | 334951 | 1.20% |
| 22 Mar 2021 | 204.55 | 208.00 | 210.00 | 201.55 | 948542 | -0.49% |
| 19 Mar 2021 | 205.55 | 203.00 | 209.00 | 193.15 | 552094 | -0.68% |
| 18 Mar 2021 | 206.95 | 206.10 | 208.90 | 205.40 | 560660 | 0.80% |
| 17 Mar 2021 | 205.30 | 208.50 | 209.95 | 204.25 | 295014 | -0.87% |
| 16 Mar 2021 | 207.10 | 209.70 | 210.80 | 206.00 | 343931 | -0.74% |
| 15 Mar 2021 | 208.65 | 212.00 | 212.95 | 207.10 | 350183 | -1.53% |
| 12 Mar 2021 | 211.90 | 216.90 | 217.50 | 209.40 | 813597 | -1.46% |
| 10 Mar 2021 | 215.05 | 212.70 | 219.50 | 207.50 | 1047951 | 1.87% |
| 09 Mar 2021 | 211.10 | 216.95 | 218.45 | 210.00 | 400522 | -1.97% |
| 08 Mar 2021 | 215.35 | 215.00 | 219.70 | 212.55 | 873574 | 0.75% |
| 05 Mar 2021 | 213.75 | 207.60 | 218.50 | 204.00 | 1823557 | 2.86% |
| 04 Mar 2021 | 207.80 | 206.50 | 210.95 | 205.30 | 498765 | -0.34% |
| 03 Mar 2021 | 208.50 | 209.95 | 212.50 | 208.00 | 656529 | 0.00% |
| 02 Mar 2021 | 208.50 | 209.80 | 210.25 | 207.00 | 359464 | 0.05% |
| 01 Mar 2021 | 208.40 | 210.00 | 211.95 | 208.00 | 309737 | 0.87% |
| 26 Feb 2021 | 206.60 | 207.90 | 209.90 | 205.05 | 424357 | -1.17% |
| 25 Feb 2021 | 209.05 | 209.60 | 211.00 | 207.50 | 418453 | 0.70% |
| 24 Feb 2021 | 207.60 | 210.00 | 212.70 | 202.85 | 309275 | -0.86% |
| 23 Feb 2021 | 209.40 | 205.45 | 216.00 | 201.60 | 671096 | 1.85% |
| 22 Feb 2021 | 205.60 | 214.80 | 216.00 | 204.00 | 682998 | -3.59% |
| 19 Feb 2021 | 213.25 | 218.40 | 219.65 | 212.00 | 640007 | -1.80% |
| 18 Feb 2021 | 217.15 | 218.95 | 221.10 | 215.20 | 795250 | -0.82% |
| 17 Feb 2021 | 218.95 | 220.80 | 222.55 | 217.25 | 600566 | -0.50% |
| 16 Feb 2021 | 220.05 | 221.70 | 224.70 | 216.65 | 633216 | 0.48% |
| 15 Feb 2021 | 219.00 | 225.00 | 227.75 | 216.25 | 738683 | -1.28% |
| 12 Feb 2021 | 221.85 | 232.00 | 232.90 | 201.25 | 1003710 | -4.02% |
| 11 Feb 2021 | 231.15 | 216.90 | 232.80 | 214.00 | 2283905 | 6.72% |
| 10 Feb 2021 | 216.60 | 217.80 | 217.90 | 212.80 | 359808 | 0.00% |
| 09 Feb 2021 | 216.60 | 218.70 | 222.20 | 214.55 | 817848 | 0.51% |
| 08 Feb 2021 | 215.50 | 214.35 | 224.00 | 211.60 | 1650295 | 2.06% |
| 05 Feb 2021 | 211.15 | 230.15 | 231.85 | 207.90 | 2856288 | -7.06% |
| 04 Feb 2021 | 227.20 | 221.00 | 235.00 | 220.00 | 2303401 | 3.65% |
| 03 Feb 2021 | 219.20 | 234.00 | 242.00 | 210.00 | 3148498 | -1.76% |
| 02 Feb 2021 | 223.13 | 206.95 | 240.50 | 206.45 | 4690595 | 10.24% |
| 01 Feb 2021 | 202.40 | 184.55 | 206.18 | 184.50 | 2149276 | 9.73% |
| 29 Jan 2021 | 184.45 | 186.85 | 187.48 | 183.28 | 319393 | 0.49% |
| 28 Jan 2021 | 183.55 | 184.98 | 185.63 | 182.63 | 308763 | -0.78% |
| 27 Jan 2021 | 185.00 | 182.95 | 187.85 | 182.50 | 398180 | 1.58% |
| 25 Jan 2021 | 182.13 | 192.25 | 192.50 | 181.50 | 478562 | -1.42% |
| 22 Jan 2021 | 184.75 | 182.50 | 186.00 | 180.30 | 252426 | 1.89% |
| 21 Jan 2021 | 181.33 | 183.00 | 185.80 | 180.25 | 221905 | -0.61% |
| 20 Jan 2021 | 182.45 | 182.80 | 186.00 | 180.13 | 173508 | 0.91% |
| 19 Jan 2021 | 180.80 | 179.30 | 184.40 | 179.28 | 146319 | 1.92% |
| 18 Jan 2021 | 177.40 | 183.75 | 185.13 | 175.25 | 444364 | -3.32% |
| 15 Jan 2021 | 183.50 | 186.95 | 188.40 | 179.00 | 459877 | -0.64% |
| 14 Jan 2021 | 184.68 | 190.00 | 193.65 | 182.80 | 958672 | -1.49% |
| 13 Jan 2021 | 187.48 | 172.50 | 192.95 | 171.00 | 1608045 | 8.87% |
| 12 Jan 2021 | 172.20 | 170.90 | 173.40 | 167.50 | 164644 | 1.12% |
| 11 Jan 2021 | 170.30 | 173.50 | 173.50 | 169.43 | 155249 | -1.42% |
| 08 Jan 2021 | 172.75 | 174.45 | 174.45 | 170.10 | 287736 | 1.02% |
| 07 Jan 2021 | 171.00 | 169.88 | 172.98 | 169.25 | 368157 | 1.54% |
| 06 Jan 2021 | 168.40 | 169.75 | 170.75 | 166.50 | 283132 | -0.52% |
| 05 Jan 2021 | 169.28 | 174.00 | 175.88 | 167.50 | 1781818 | 1.46% |
| 04 Jan 2021 | 166.85 | 166.55 | 169.38 | 164.83 | 308137 | 1.74% |
| 01 Jan 2021 | 164.00 | 162.45 | 166.15 | 162.05 | 156776 | 1.11% |
| 31 Dec 2020 | 162.20 | 162.75 | 163.88 | 162.00 | 103365 | -0.51% |
| 30 Dec 2020 | 163.03 | 164.28 | 164.30 | 162.50 | 101132 | -0.76% |
| 29 Dec 2020 | 164.28 | 165.65 | 167.20 | 163.58 | 114217 | -1.35% |
| 28 Dec 2020 | 166.53 | 166.38 | 167.25 | 161.68 | 348941 | 1.65% |
| 24 Dec 2020 | 163.83 | 167.00 | 168.95 | 163.00 | 303362 | -1.63% |
| 23 Dec 2020 | 166.55 | 169.20 | 169.40 | 163.00 | 475623 | 0.13% |
| 22 Dec 2020 | 166.33 | 159.00 | 168.25 | 150.13 | 877994 | 5.01% |
