SEBI Registration No.: INA000006688
Preparing link (3 sec)...
LICNETFN50 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 253.70 | 248.85 | 253.70 | 248.17 | 501 | 0.09% |
| 01 Apr 2026 | 253.47 | 255.26 | 256.28 | 252.96 | 1479 | 1.78% |
| 30 Mar 2026 | 249.04 | 261.26 | 261.26 | 248.97 | 4804 | -2.30% |
| 27 Mar 2026 | 254.89 | 266.16 | 266.16 | 253.64 | 1463 | -1.84% |
| 25 Mar 2026 | 259.67 | 257.98 | 261.00 | 257.98 | 324 | 1.62% |
| 24 Mar 2026 | 255.52 | 255.43 | 256.36 | 252.00 | 601 | 1.91% |
| 23 Mar 2026 | 250.74 | 255.39 | 255.39 | 250.54 | 736 | -2.49% |
| 20 Mar 2026 | 257.14 | 259.51 | 260.62 | 256.83 | 761 | 0.07% |
| 19 Mar 2026 | 256.95 | 261.26 | 261.26 | 255.81 | 2390 | -3.11% |
| 18 Mar 2026 | 265.20 | 263.99 | 266.00 | 263.99 | 767 | 0.58% |
| 17 Mar 2026 | 263.68 | 261.98 | 263.90 | 259.78 | 499 | 1.00% |
| 16 Mar 2026 | 261.06 | 265.29 | 265.29 | 256.93 | 2847 | 0.87% |
| 13 Mar 2026 | 258.82 | 262.65 | 262.92 | 258.22 | 2578 | -1.96% |
| 12 Mar 2026 | 264.00 | 263.53 | 265.22 | 262.61 | 1180 | -1.04% |
| 11 Mar 2026 | 266.77 | 270.62 | 270.86 | 266.30 | 1043 | -1.71% |
| 10 Mar 2026 | 271.41 | 274.06 | 274.06 | 268.55 | 254 | 1.51% |
| 09 Mar 2026 | 267.38 | 270.00 | 270.00 | 264.23 | 508 | -2.14% |
| 06 Mar 2026 | 273.24 | 274.85 | 275.40 | 273.00 | 358 | -0.93% |
| 05 Mar 2026 | 275.81 | 274.45 | 277.15 | 273.15 | 277 | 0.87% |
| 04 Mar 2026 | 273.44 | 276.98 | 276.98 | 271.40 | 639 | -1.46% |
| 02 Mar 2026 | 277.48 | 278.78 | 279.76 | 275.00 | 65177 | -1.41% |
| 27 Feb 2026 | 281.46 | 283.41 | 283.58 | 281.46 | 7139 | -1.05% |
| 26 Feb 2026 | 284.44 | 286.21 | 286.21 | 283.47 | 487 | -0.12% |
| 25 Feb 2026 | 284.79 | 284.51 | 286.01 | 284.44 | 498 | 0.58% |
| 24 Feb 2026 | 283.14 | 284.47 | 286.10 | 282.72 | 334 | -0.91% |
| 23 Feb 2026 | 285.74 | 283.11 | 287.85 | 283.11 | 671 | 0.18% |
| 20 Feb 2026 | 285.23 | 283.35 | 286.11 | 283.35 | 195 | 0.16% |
| 19 Feb 2026 | 284.77 | 280.74 | 288.37 | 280.74 | 23214 | -1.10% |
| 18 Feb 2026 | 287.94 | 292.85 | 292.85 | 285.55 | 3938 | 0.78% |
| 17 Feb 2026 | 285.71 | 285.00 | 286.76 | 284.28 | 202 | 0.24% |
| 16 Feb 2026 | 285.04 | 282.58 | 285.17 | 282.58 | 1705 | 0.23% |
| 13 Feb 2026 | 284.39 | 279.53 | 286.19 | 279.53 | 929 | -0.81% |
| 12 Feb 2026 | 286.70 | 287.49 | 288.22 | 286.70 | 284 | -0.66% |
| 11 Feb 2026 | 288.60 | 289.55 | 289.63 | 288.58 | 356 | 0.20% |
| 10 Feb 2026 | 288.03 | 291.98 | 291.98 | 287.72 | 427 | -0.05% |
| 09 Feb 2026 | 288.16 | 293.04 | 293.04 | 286.77 | 641 | 0.79% |
| 06 Feb 2026 | 285.90 | 277.65 | 286.46 | 277.65 | 634 | 0.40% |
| 05 Feb 2026 | 284.77 | 285.40 | 286.99 | 284.63 | 205 | -0.66% |
| 04 Feb 2026 | 286.66 | 287.12 | 287.55 | 285.54 | 2260 | 0.28% |
| 03 Feb 2026 | 285.87 | 290.99 | 290.99 | 285.66 | 8009 | 2.56% |
| 02 Feb 2026 | 278.74 | 277.73 | 280.17 | 276.04 | 642 | 0.86% |
| 01 Feb 2026 | 276.35 | 287.96 | 287.96 | 275.00 | 2491 | -2.15% |
| 30 Jan 2026 | 282.41 | 282.37 | 283.17 | 280.40 | 2412 | 0.02% |
| 29 Jan 2026 | 282.36 | 280.87 | 283.97 | 280.79 | 12843 | 0.24% |
| 28 Jan 2026 | 281.68 | 281.11 | 283.18 | 280.26 | 12712 | 0.43% |
| 27 Jan 2026 | 280.47 | 280.43 | 281.10 | 278.34 | 1063 | 0.23% |
| 23 Jan 2026 | 279.83 | 281.78 | 283.16 | 279.83 | 981 | -0.83% |
| 22 Jan 2026 | 282.16 | 281.57 | 284.05 | 280.54 | 650 | 0.59% |
| 21 Jan 2026 | 280.51 | 281.20 | 281.83 | 279.00 | 3344 | -0.59% |
| 20 Jan 2026 | 282.18 | 285.74 | 285.77 | 281.06 | 861 | -1.21% |
| 19 Jan 2026 | 285.65 | 285.41 | 285.74 | 283.96 | 407 | 0.01% |
| 16 Jan 2026 | 285.63 | 286.82 | 288.30 | 285.47 | 795 | 0.08% |
| 14 Jan 2026 | 285.40 | 286.70 | 287.72 | 284.87 | 1307 | -0.38% |
| 13 Jan 2026 | 286.50 | 288.00 | 288.13 | 285.88 | 407 | -0.55% |
| 12 Jan 2026 | 288.08 | 286.70 | 288.10 | 284.58 | 1167 | 0.65% |
| 09 Jan 2026 | 286.23 | 289.06 | 289.23 | 285.64 | 1526 | -0.95% |
| 08 Jan 2026 | 288.98 | 292.66 | 292.66 | 288.97 | 581 | -0.67% |
| 07 Jan 2026 | 290.92 | 292.32 | 292.32 | 290.52 | 938 | -0.48% |
| 06 Jan 2026 | 292.32 | 292.38 | 293.00 | 291.20 | 693 | 0.19% |
| 05 Jan 2026 | 291.78 | 289.76 | 292.97 | 289.76 | 924 | -0.17% |
| 02 Jan 2026 | 292.28 | 291.21 | 292.35 | 291.04 | 3596 | 0.59% |
| 01 Jan 2026 | 290.56 | 291.21 | 291.21 | 289.98 | 797 | 0.12% |
| 31 Dec 2025 | 290.21 | 289.76 | 290.97 | 288.50 | 576 | 0.76% |
| 30 Dec 2025 | 288.02 | 288.46 | 289.32 | 287.62 | 1034 | -0.15% |
| 29 Dec 2025 | 288.46 | 289.24 | 290.03 | 288.31 | 779 | -0.35% |
| 26 Dec 2025 | 289.46 | 290.40 | 290.40 | 289.16 | 3068 | -0.32% |
| 24 Dec 2025 | 290.39 | 290.53 | 291.39 | 290.17 | 482 | -0.24% |
| 23 Dec 2025 | 291.09 | 290.59 | 291.21 | 290.59 | 550 | 0.18% |
| 22 Dec 2025 | 290.56 | 289.53 | 290.78 | 289.53 | 645 | 0.52% |
| 19 Dec 2025 | 289.05 | 288.28 | 289.08 | 288.01 | 768 | 0.58% |
| 18 Dec 2025 | 287.37 | 287.19 | 288.16 | 286.12 | 324 | 0.22% |
| 17 Dec 2025 | 286.75 | 288.28 | 288.28 | 286.47 | 2770 | -0.10% |
| 16 Dec 2025 | 287.05 | 291.21 | 291.21 | 287.05 | 310 | -0.69% |
| 15 Dec 2025 | 289.03 | 289.13 | 295.00 | 288.15 | 1273 | -0.03% |
| 12 Dec 2025 | 289.13 | 288.94 | 289.42 | 288.81 | 523 | 0.49% |
| 11 Dec 2025 | 287.72 | 286.43 | 288.03 | 286.43 | 38 | 0.36% |
| 10 Dec 2025 | 286.69 | 287.40 | 288.47 | 286.59 | 269 | -0.25% |
| 09 Dec 2025 | 287.40 | 290.21 | 290.21 | 286.67 | 707 | -0.47% |
| 08 Dec 2025 | 288.77 | 290.11 | 290.92 | 287.98 | 1300 | -0.64% |
| 05 Dec 2025 | 290.62 | 288.95 | 291.00 | 288.74 | 1106 | 0.62% |
| 04 Dec 2025 | 288.83 | 288.70 | 290.04 | 288.63 | 1211 | -0.03% |
| 03 Dec 2025 | 288.92 | 289.66 | 289.66 | 287.98 | 123 | -0.25% |
| 02 Dec 2025 | 289.63 | 292.45 | 292.45 | 289.35 | 1421 | -0.47% |
| 01 Dec 2025 | 291.00 | 283.44 | 292.23 | 283.44 | 1422 | 0.10% |
| 28 Nov 2025 | 290.71 | 283.43 | 291.85 | 283.43 | 391 | 0.00% |
| 27 Nov 2025 | 290.70 | 291.44 | 292.14 | 290.64 | 746 | 0.05% |
| 26 Nov 2025 | 290.56 | 289.00 | 290.80 | 289.00 | 443 | 1.11% |
| 25 Nov 2025 | 287.38 | 289.05 | 289.28 | 287.27 | 702 | -0.36% |
| 24 Nov 2025 | 288.43 | 288.71 | 290.43 | 288.43 | 358 | -0.29% |
| 21 Nov 2025 | 289.28 | 283.52 | 290.80 | 283.52 | 1634 | -0.52% |
| 20 Nov 2025 | 290.79 | 289.92 | 291.56 | 288.73 | 1406 | 0.80% |
| 19 Nov 2025 | 288.48 | 287.82 | 289.00 | 287.69 | 1771 | 0.23% |
| 18 Nov 2025 | 287.82 | 287.89 | 288.64 | 286.57 | 877 | -0.02% |
| 17 Nov 2025 | 287.89 | 286.93 | 288.91 | 286.93 | 1187 | 0.33% |
| 14 Nov 2025 | 286.93 | 286.13 | 287.82 | 285.57 | 369 | -0.12% |
| 13 Nov 2025 | 287.27 | 290.98 | 290.98 | 286.52 | 541 | 0.12% |
| 12 Nov 2025 | 286.92 | 286.50 | 287.69 | 286.40 | 895 | 0.57% |
| 11 Nov 2025 | 285.30 | 284.20 | 285.31 | 283.22 | 438 | 0.09% |
| 10 Nov 2025 | 285.04 | 284.36 | 285.35 | 283.39 | 1002 | 0.43% |
| 07 Nov 2025 | 283.82 | 282.05 | 283.88 | 281.52 | 648 | -0.02% |
| 06 Nov 2025 | 283.89 | 284.78 | 285.66 | 283.89 | 719 | -0.40% |
| 04 Nov 2025 | 285.02 | 286.35 | 286.57 | 284.11 | 962 | -0.39% |
| 03 Nov 2025 | 286.14 | 287.52 | 287.52 | 285.00 | 1671 | -0.14% |
| 31 Oct 2025 | 286.53 | 289.03 | 289.03 | 286.20 | 124 | -0.37% |
| 30 Oct 2025 | 287.60 | 289.06 | 289.06 | 287.53 | 342 | -0.58% |
| 29 Oct 2025 | 289.28 | 288.26 | 289.39 | 288.26 | 409 | 0.55% |
| 28 Oct 2025 | 287.71 | 288.06 | 288.75 | 285.66 | 1084 | -0.12% |
| 27 Oct 2025 | 288.06 | 286.10 | 288.57 | 286.10 | 1281 | 0.65% |
| 24 Oct 2025 | 286.20 | 286.55 | 287.01 | 285.06 | 264 | -0.28% |
| 23 Oct 2025 | 287.01 | 287.10 | 289.52 | 286.82 | 1134 | 0.15% |
| 21 Oct 2025 | 286.58 | 286.45 | 287.10 | 286.27 | 273 | -0.18% |
| 20 Oct 2025 | 287.10 | 289.96 | 289.96 | 285.46 | 2167 | 0.87% |
| 17 Oct 2025 | 284.61 | 283.02 | 285.93 | 283.02 | 2035 | 0.39% |
| 16 Oct 2025 | 283.50 | 282.60 | 284.51 | 282.60 | 8023 | 0.78% |
| 15 Oct 2025 | 281.31 | 283.96 | 283.96 | 280.65 | 5939 | 0.35% |
| 14 Oct 2025 | 280.32 | 281.94 | 282.10 | 279.20 | 4944 | -0.42% |
| 13 Oct 2025 | 281.51 | 279.08 | 281.51 | 279.08 | 2262 | 0.36% |
| 10 Oct 2025 | 280.49 | 280.57 | 281.92 | 280.41 | 805 | 0.47% |
| 09 Oct 2025 | 279.18 | 279.20 | 279.95 | 278.32 | 667 | 0.02% |
| 08 Oct 2025 | 279.13 | 279.50 | 279.83 | 277.82 | 293 | -0.25% |
| 07 Oct 2025 | 279.83 | 278.69 | 280.93 | 278.69 | 517 | 0.27% |
| 06 Oct 2025 | 279.09 | 278.98 | 279.72 | 277.65 | 508 | 0.98% |
| 03 Oct 2025 | 276.37 | 274.10 | 276.37 | 274.10 | 1392 | 0.00% |
| 01 Oct 2025 | 276.37 | 275.51 | 276.59 | 275.51 | 235 | 0.72% |
| 30 Sep 2025 | 274.40 | 274.93 | 275.49 | 274.40 | 204 | -0.19% |
| 29 Sep 2025 | 274.93 | 275.00 | 276.59 | 274.51 | 709 | -0.05% |
| 26 Sep 2025 | 275.08 | 277.42 | 277.43 | 274.52 | 1292 | -0.96% |
| 25 Sep 2025 | 277.76 | 279.73 | 279.92 | 277.36 | 320 | -0.70% |
| 24 Sep 2025 | 279.73 | 279.71 | 279.97 | 279.17 | 374 | -0.49% |
| 23 Sep 2025 | 281.12 | 280.80 | 281.98 | 280.26 | 7467 | -0.09% |
| 22 Sep 2025 | 281.37 | 285.98 | 285.98 | 280.80 | 2713 | -0.49% |
| 19 Sep 2025 | 282.75 | 282.56 | 284.06 | 281.46 | 697 | 0.31% |
| 18 Sep 2025 | 281.88 | 282.55 | 283.00 | 281.59 | 1106 | 0.09% |
| 17 Sep 2025 | 281.62 | 281.38 | 282.27 | 280.97 | 785 | 0.30% |
| 16 Sep 2025 | 280.78 | 280.14 | 280.81 | 279.18 | 651 | 0.64% |
| 15 Sep 2025 | 279.00 | 280.00 | 280.32 | 278.92 | 333 | -0.07% |
| 12 Sep 2025 | 279.20 | 271.12 | 280.46 | 271.12 | 560 | 0.40% |
| 11 Sep 2025 | 278.08 | 278.29 | 279.49 | 277.77 | 171 | -0.08% |
| 10 Sep 2025 | 278.29 | 277.67 | 279.49 | 277.67 | 1338 | 0.25% |
| 09 Sep 2025 | 277.59 | 276.51 | 278.18 | 276.48 | 1133 | -0.02% |
| 08 Sep 2025 | 277.65 | 277.73 | 278.34 | 276.66 | 342 | 0.75% |
| 05 Sep 2025 | 275.59 | 276.73 | 276.78 | 274.46 | 657 | -0.50% |
| 04 Sep 2025 | 276.98 | 282.44 | 282.44 | 275.41 | 18168 | 0.52% |
| 03 Sep 2025 | 275.56 | 272.78 | 275.56 | 272.41 | 7667 | 0.66% |
| 02 Sep 2025 | 273.74 | 274.28 | 275.60 | 272.94 | 637 | 0.42% |
| 01 Sep 2025 | 272.60 | 276.70 | 276.70 | 271.77 | 944 | 0.44% |
| 29 Aug 2025 | 271.41 | 274.73 | 274.73 | 271.41 | 2145 | -0.57% |
| 28 Aug 2025 | 272.96 | 275.40 | 275.40 | 272.01 | 1204 | -0.90% |
| 26 Aug 2025 | 275.43 | 274.11 | 277.16 | 274.11 | 173 | -0.62% |
| 25 Aug 2025 | 277.16 | 274.10 | 279.94 | 274.10 | 154 | 0.39% |
| 22 Aug 2025 | 276.08 | 285.77 | 285.77 | 275.56 | 17282 | -0.98% |
| 21 Aug 2025 | 278.80 | 278.55 | 279.72 | 278.49 | 193 | 0.15% |
| 20 Aug 2025 | 278.38 | 269.98 | 279.54 | 269.98 | 1480 | 0.53% |
| 19 Aug 2025 | 276.91 | 276.60 | 278.34 | 276.12 | 2933 | 0.11% |
| 18 Aug 2025 | 276.60 | 274.28 | 277.26 | 274.28 | 12991 | 1.29% |
| 14 Aug 2025 | 273.07 | 273.29 | 273.75 | 272.34 | 7482 | 0.25% |
| 13 Aug 2025 | 272.38 | 272.59 | 273.00 | 271.80 | 10666 | 0.42% |
| 12 Aug 2025 | 271.24 | 272.26 | 273.76 | 271.24 | 271 | -0.41% |
| 11 Aug 2025 | 272.36 | 270.44 | 272.36 | 269.91 | 279 | 0.45% |
| 08 Aug 2025 | 271.15 | 279.01 | 279.01 | 270.29 | 815 | -0.39% |
| 07 Aug 2025 | 272.21 | 272.16 | 273.07 | 270.29 | 2964 | -0.26% |
| 06 Aug 2025 | 272.93 | 273.10 | 273.53 | 272.38 | 7605 | -0.09% |
| 05 Aug 2025 | 273.17 | 273.38 | 273.96 | 272.87 | 630 | -0.39% |
| 04 Aug 2025 | 274.24 | 272.66 | 274.90 | 272.66 | 458 | 0.58% |
| 01 Aug 2025 | 272.66 | 268.71 | 275.13 | 268.71 | 1334 | -1.07% |
| 31 Jul 2025 | 275.60 | 274.86 | 277.26 | 274.47 | 252 | -0.40% |
| 30 Jul 2025 | 276.72 | 276.18 | 276.76 | 274.76 | 331 | 0.57% |
| 29 Jul 2025 | 275.16 | 273.78 | 275.16 | 273.38 | 873 | 0.20% |
| 28 Jul 2025 | 274.62 | 279.96 | 279.96 | 274.21 | 1098 | -0.61% |
| 25 Jul 2025 | 276.31 | 277.52 | 277.62 | 275.59 | 554 | -0.83% |
| 24 Jul 2025 | 278.63 | 279.30 | 279.30 | 277.35 | 2061 | -0.25% |
| 23 Jul 2025 | 279.34 | 277.74 | 279.35 | 277.74 | 2340 | 0.62% |
| 22 Jul 2025 | 277.61 | 278.99 | 279.08 | 277.25 | 399 | -0.24% |
| 21 Jul 2025 | 278.29 | 278.98 | 279.08 | 276.42 | 687 | 0.25% |
| 18 Jul 2025 | 277.60 | 285.94 | 285.94 | 276.92 | 378 | -0.49% |
| 17 Jul 2025 | 278.97 | 278.35 | 279.97 | 277.96 | 883 | 0.11% |
| 16 Jul 2025 | 278.65 | 279.63 | 280.31 | 278.04 | 179 | -0.05% |
| 15 Jul 2025 | 278.78 | 278.00 | 279.78 | 277.94 | 299 | 0.31% |
| 14 Jul 2025 | 277.93 | 278.31 | 278.31 | 276.95 | 8212 | -0.14% |
| 11 Jul 2025 | 278.31 | 279.82 | 279.97 | 278.11 | 1129 | -0.78% |
| 10 Jul 2025 | 280.49 | 281.73 | 281.83 | 280.40 | 6015 | -0.26% |
| 09 Jul 2025 | 281.21 | 282.22 | 282.59 | 281.21 | 366 | -0.28% |
| 08 Jul 2025 | 281.99 | 281.68 | 282.22 | 281.15 | 679 | 0.19% |
| 07 Jul 2025 | 281.46 | 280.14 | 289.99 | 280.14 | 3439 | -0.03% |
| 04 Jul 2025 | 281.54 | 282.62 | 282.62 | 279.91 | 4384 | 0.11% |
| 03 Jul 2025 | 281.22 | 280.95 | 283.00 | 280.81 | 381 | 0.10% |
| 02 Jul 2025 | 280.95 | 282.69 | 282.83 | 280.56 | 3428 | -0.22% |
| 01 Jul 2025 | 281.57 | 282.38 | 282.65 | 281.24 | 21702 | -0.11% |
| 30 Jun 2025 | 281.89 | 275.55 | 283.25 | 275.55 | 838 | -0.26% |
| 27 Jun 2025 | 282.62 | 282.28 | 283.34 | 281.62 | 4130 | 0.39% |
| 26 Jun 2025 | 281.52 | 279.03 | 281.52 | 279.03 | 11209 | 1.11% |
| 25 Jun 2025 | 278.44 | 277.54 | 278.75 | 277.54 | 377 | 0.51% |
| 24 Jun 2025 | 277.02 | 278.13 | 278.86 | 276.09 | 1968 | 0.68% |
| 23 Jun 2025 | 275.16 | 277.73 | 279.48 | 271.10 | 640 | -0.43% |
| 20 Jun 2025 | 276.35 | 274.66 | 276.50 | 273.97 | 599 | 1.12% |
| 19 Jun 2025 | 273.30 | 274.55 | 274.55 | 273.00 | 927 | -0.04% |
| 18 Jun 2025 | 273.42 | 275.00 | 275.00 | 273.05 | 200 | -0.16% |
| 17 Jun 2025 | 273.85 | 276.12 | 276.12 | 273.85 | 107 | -0.33% |
| 16 Jun 2025 | 274.75 | 273.30 | 275.40 | 272.49 | 6635 | 0.65% |
| 13 Jun 2025 | 272.97 | 272.23 | 273.16 | 272.00 | 1864 | -0.79% |
| 12 Jun 2025 | 275.13 | 277.71 | 278.30 | 274.03 | 782 | -0.77% |
| 11 Jun 2025 | 277.27 | 276.79 | 278.40 | 276.79 | 508 | 0.17% |
| 10 Jun 2025 | 276.79 | 277.47 | 277.70 | 276.54 | 5789 | -0.96% |
| 09 Jun 2025 | 279.47 | 278.96 | 280.45 | 275.20 | 61653 | 1.35% |
| 06 Jun 2025 | 275.75 | 272.51 | 275.84 | 272.44 | 31631 | 1.12% |
| 05 Jun 2025 | 272.70 | 272.23 | 274.37 | 272.23 | 278 | 0.58% |
| 04 Jun 2025 | 271.12 | 272.10 | 272.10 | 270.38 | 437 | 0.14% |
| 03 Jun 2025 | 270.75 | 273.79 | 275.00 | 270.46 | 8526 | -0.62% |
| 02 Jun 2025 | 272.43 | 274.13 | 274.13 | 270.44 | 1207 | -0.12% |
| 30 May 2025 | 272.77 | 268.00 | 274.20 | 259.25 | 760 | -0.14% |
| 29 May 2025 | 273.16 | 272.89 | 274.10 | 272.15 | 181 | 0.27% |
| 28 May 2025 | 272.43 | 272.73 | 273.40 | 272.30 | 188 | -0.43% |
| 27 May 2025 | 273.61 | 277.68 | 277.68 | 272.70 | 20825 | -0.48% |
| 26 May 2025 | 274.93 | 275.33 | 276.38 | 274.81 | 27862 | 0.35% |
| 23 May 2025 | 273.97 | 270.91 | 274.61 | 270.88 | 857 | 1.13% |
| 22 May 2025 | 270.91 | 276.98 | 276.98 | 270.30 | 1372 | -0.69% |
| 21 May 2025 | 272.78 | 273.58 | 275.28 | 272.61 | 25253 | -0.15% |
| 20 May 2025 | 273.20 | 274.68 | 275.66 | 273.12 | 50190 | -0.50% |
| 19 May 2025 | 274.56 | 275.29 | 276.27 | 274.42 | 1406 | -0.34% |
| 16 May 2025 | 275.50 | 275.53 | 275.53 | 274.66 | 906 | -0.01% |
| 15 May 2025 | 275.53 | 270.91 | 276.05 | 270.68 | 3062 | 1.31% |
| 14 May 2025 | 271.97 | 272.02 | 273.29 | 270.91 | 1590 | 0.33% |
| 13 May 2025 | 271.07 | 286.77 | 286.77 | 270.21 | 520 | -1.22% |
| 12 May 2025 | 274.42 | 270.44 | 274.52 | 270.44 | 3298 | 3.74% |
| 09 May 2025 | 264.53 | 263.64 | 265.94 | 263.64 | 2839 | -0.43% |
| 08 May 2025 | 265.67 | 268.49 | 269.14 | 265.55 | 419 | -1.05% |
| 07 May 2025 | 268.48 | 269.98 | 269.98 | 267.63 | 299 | 0.01% |
| 06 May 2025 | 268.44 | 270.10 | 270.10 | 268.22 | 37813 | -0.61% |
| 05 May 2025 | 270.10 | 268.45 | 270.30 | 268.43 | 582 | 0.62% |
| 02 May 2025 | 268.43 | 270.34 | 271.92 | 267.84 | 2146 | -0.21% |
| 30 Apr 2025 | 269.00 | 267.78 | 269.10 | 267.44 | 1644 | 0.46% |
| 29 Apr 2025 | 267.78 | 267.60 | 269.08 | 266.49 | 8001 | 0.07% |
| 28 Apr 2025 | 267.59 | 267.06 | 267.89 | 266.96 | 1511 | 1.16% |
| 25 Apr 2025 | 264.53 | 267.76 | 268.19 | 262.77 | 39846 | -0.93% |
| 24 Apr 2025 | 267.00 | 267.46 | 268.00 | 266.88 | 1078 | -0.22% |
| 23 Apr 2025 | 267.60 | 267.39 | 268.00 | 265.48 | 2536 | 0.67% |
| 22 Apr 2025 | 265.83 | 260.06 | 269.73 | 260.06 | 350 | 0.17% |
| 21 Apr 2025 | 265.37 | 262.28 | 265.99 | 262.28 | 2018 | 1.12% |
| 17 Apr 2025 | 262.44 | 257.96 | 263.13 | 257.96 | 1015 | 1.74% |
| 16 Apr 2025 | 257.96 | 280.00 | 280.00 | 256.37 | 1277 | 0.31% |
| 15 Apr 2025 | 257.17 | 251.52 | 257.73 | 251.52 | 5753 | 2.25% |
| 11 Apr 2025 | 251.52 | 251.62 | 252.29 | 250.38 | 660 | 1.63% |
| 09 Apr 2025 | 247.49 | 247.49 | 248.07 | 246.42 | 436 | -0.60% |
| 08 Apr 2025 | 248.98 | 239.65 | 249.34 | 239.65 | 243 | 1.82% |
| 07 Apr 2025 | 244.52 | 243.99 | 246.74 | 240.95 | 2861 | -3.15% |
| 04 Apr 2025 | 252.47 | 255.06 | 255.06 | 251.88 | 367 | -1.28% |
| 03 Apr 2025 | 255.75 | 258.00 | 258.00 | 255.68 | 533 | -0.37% |
| 02 Apr 2025 | 256.71 | 250.95 | 257.20 | 250.95 | 446 | 0.25% |
| 01 Apr 2025 | 256.07 | 261.98 | 261.98 | 255.50 | 377 | -0.96% |
| 28 Mar 2025 | 258.56 | 259.29 | 260.29 | 258.30 | 7830 | -0.27% |
| 27 Mar 2025 | 259.27 | 259.10 | 260.56 | 259.08 | 353 | 0.07% |
| 26 Mar 2025 | 259.10 | 261.30 | 261.30 | 259.08 | 265 | -0.71% |
| 25 Mar 2025 | 260.94 | 261.05 | 262.70 | 259.90 | 30138 | 0.09% |
| 24 Mar 2025 | 260.71 | 258.34 | 261.05 | 258.34 | 37289 | 1.25% |
| 21 Mar 2025 | 257.48 | 258.48 | 258.48 | 255.36 | 590 | 0.80% |
| 20 Mar 2025 | 255.43 | 253.12 | 255.55 | 253.12 | 15675 | 1.14% |
| 19 Mar 2025 | 252.54 | 252.28 | 252.54 | 251.77 | 197 | 0.51% |
| 18 Mar 2025 | 251.26 | 250.00 | 251.61 | 250.00 | 846 | 1.41% |
| 17 Mar 2025 | 247.76 | 247.31 | 249.38 | 247.12 | 675 | 0.51% |
| 13 Mar 2025 | 246.51 | 248.92 | 248.92 | 246.32 | 20084 | -0.34% |
| 12 Mar 2025 | 247.36 | 248.81 | 248.81 | 246.10 | 7815 | -0.46% |
| 11 Mar 2025 | 248.50 | 247.12 | 250.70 | 246.82 | 20583 | 0.43% |
| 10 Mar 2025 | 247.44 | 248.91 | 250.11 | 247.11 | 38580 | -0.58% |
| 07 Mar 2025 | 248.89 | 248.52 | 250.18 | 247.97 | 220 | 0.15% |
| 06 Mar 2025 | 248.52 | 246.70 | 249.27 | 246.63 | 9617 | 1.09% |
| 05 Mar 2025 | 245.83 | 244.00 | 247.08 | 244.00 | 20843 | 0.98% |
| 04 Mar 2025 | 243.45 | 246.00 | 246.00 | 243.08 | 5256 | -0.51% |
| 03 Mar 2025 | 244.70 | 244.82 | 245.00 | 243.00 | 2044 | 0.00% |
| 28 Feb 2025 | 244.71 | 247.50 | 247.50 | 244.00 | 923 | -1.49% |
| 27 Feb 2025 | 248.40 | 248.98 | 249.26 | 248.40 | 778 | -0.23% |
| 25 Feb 2025 | 248.98 | 255.02 | 255.02 | 248.58 | 414 | -0.42% |
| 24 Feb 2025 | 250.02 | 251.70 | 255.48 | 248.49 | 1800 | -0.67% |
| 21 Feb 2025 | 251.70 | 252.40 | 253.41 | 251.70 | 587 | -0.30% |
| 20 Feb 2025 | 252.46 | 253.00 | 253.61 | 251.49 | 805 | -0.46% |
| 19 Feb 2025 | 253.62 | 256.98 | 256.98 | 252.42 | 444 | 0.45% |
| 18 Feb 2025 | 252.49 | 252.96 | 253.71 | 251.30 | 1215 | -0.12% |
| 17 Feb 2025 | 252.80 | 248.05 | 253.51 | 248.05 | 372 | -0.12% |
| 14 Feb 2025 | 253.11 | 253.66 | 255.27 | 250.96 | 861 | -0.16% |
| 13 Feb 2025 | 253.52 | 255.51 | 256.53 | 253.52 | 258 | -0.45% |
| 12 Feb 2025 | 254.66 | 259.96 | 259.96 | 251.45 | 1972 | -0.13% |
| 11 Feb 2025 | 255.00 | 253.25 | 257.65 | 253.25 | 437 | -1.31% |
| 10 Feb 2025 | 258.39 | 258.76 | 259.10 | 257.49 | 588 | -0.22% |
| 07 Feb 2025 | 258.97 | 260.65 | 261.76 | 258.57 | 1261 | -0.20% |
| 06 Feb 2025 | 259.50 | 260.69 | 260.99 | 259.02 | 375 | -0.48% |
| 05 Feb 2025 | 260.74 | 263.98 | 263.98 | 260.70 | 581 | 0.10% |
| 04 Feb 2025 | 260.49 | 258.36 | 261.59 | 258.36 | 627 | 0.85% |
| 03 Feb 2025 | 258.30 | 255.69 | 258.38 | 255.68 | 2241 | -0.37% |
| 01 Feb 2025 | 259.25 | 258.94 | 260.69 | 256.74 | 7782 | 0.15% |
| 31 Jan 2025 | 258.85 | 256.27 | 258.99 | 256.27 | 521 | 1.14% |
| 30 Jan 2025 | 255.94 | 255.00 | 257.06 | 254.93 | 757 | 0.38% |
| 29 Jan 2025 | 254.97 | 258.41 | 258.41 | 253.86 | 364 | 0.64% |
| 28 Jan 2025 | 253.34 | 255.98 | 255.98 | 251.76 | 4215 | 0.74% |
| 27 Jan 2025 | 251.49 | 251.88 | 253.73 | 251.35 | 1895 | -1.09% |
| 24 Jan 2025 | 254.26 | 261.76 | 261.76 | 253.82 | 166 | -0.92% |
| 23 Jan 2025 | 256.63 | 261.40 | 261.40 | 254.44 | 433 | 0.63% |
| 22 Jan 2025 | 255.02 | 248.43 | 256.00 | 248.43 | 625 | 0.09% |
| 21 Jan 2025 | 254.79 | 258.29 | 258.29 | 253.91 | 882 | -1.16% |
| 20 Jan 2025 | 257.78 | 255.72 | 261.28 | 255.16 | 455 | 0.39% |
| 17 Jan 2025 | 256.79 | 260.98 | 260.98 | 255.60 | 567 | -0.25% |
| 16 Jan 2025 | 257.43 | 256.93 | 260.87 | 256.61 | 681 | 0.58% |
| 15 Jan 2025 | 255.94 | 259.98 | 259.98 | 255.20 | 991 | -0.32% |
| 14 Jan 2025 | 256.75 | 260.94 | 260.94 | 255.06 | 11218 | 0.44% |
| 13 Jan 2025 | 255.63 | 257.46 | 257.97 | 255.01 | 1105 | -1.05% |
| 10 Jan 2025 | 258.35 | 259.58 | 261.57 | 256.76 | 78944 | -0.47% |
| 09 Jan 2025 | 259.58 | 260.73 | 260.73 | 258.81 | 1576 | -0.64% |
| 08 Jan 2025 | 261.24 | 266.40 | 266.40 | 258.57 | 966 | 0.04% |
| 07 Jan 2025 | 261.13 | 261.73 | 261.81 | 260.14 | 671 | 0.17% |
| 06 Jan 2025 | 260.69 | 263.55 | 264.67 | 259.71 | 1909 | -1.00% |
| 03 Jan 2025 | 263.32 | 265.52 | 265.74 | 263.20 | 732 | -0.83% |
| 02 Jan 2025 | 265.52 | 261.62 | 266.22 | 260.92 | 829 | 1.49% |
| 01 Jan 2025 | 261.62 | 260.27 | 262.16 | 260.23 | 1287 | 0.29% |
| 31 Dec 2024 | 260.86 | 259.73 | 261.43 | 258.25 | 848 | -0.08% |
| 30 Dec 2024 | 261.08 | 262.00 | 262.62 | 260.11 | 1465 | -0.39% |
| 27 Dec 2024 | 262.10 | 262.14 | 264.00 | 262.10 | 2686 | 0.00% |
| 26 Dec 2024 | 262.11 | 273.29 | 273.29 | 261.36 | 7818 | 0.23% |
| 24 Dec 2024 | 261.52 | 262.07 | 263.13 | 261.10 | 332 | -0.21% |
| 23 Dec 2024 | 262.08 | 262.18 | 266.11 | 261.10 | 10538 | -0.04% |
| 20 Dec 2024 | 262.18 | 263.86 | 265.38 | 261.45 | 31527 | -0.74% |
| 19 Dec 2024 | 264.13 | 263.84 | 264.96 | 263.43 | 1401 | -1.04% |
| 18 Dec 2024 | 266.91 | 267.84 | 267.87 | 266.45 | 869 | -0.34% |
| 17 Dec 2024 | 267.82 | 271.00 | 271.42 | 267.64 | 1527 | -1.18% |
| 16 Dec 2024 | 271.01 | 271.63 | 273.01 | 270.21 | 2273 | -0.31% |
| 13 Dec 2024 | 271.84 | 266.00 | 272.03 | 266.00 | 1105 | 0.20% |
| 12 Dec 2024 | 271.30 | 277.00 | 277.00 | 268.00 | 240 | -0.25% |
| 11 Dec 2024 | 271.99 | 273.97 | 273.98 | 270.29 | 1284 | 0.65% |
| 10 Dec 2024 | 270.24 | 270.52 | 272.18 | 269.62 | 934 | -0.29% |
| 09 Dec 2024 | 271.02 | 275.95 | 275.95 | 270.34 | 3592 | -0.56% |
| 06 Dec 2024 | 272.55 | 270.79 | 273.07 | 270.79 | 2855 | 0.58% |
| 05 Dec 2024 | 270.98 | 269.10 | 272.30 | 266.91 | 6050 | 0.83% |
| 04 Dec 2024 | 268.75 | 268.16 | 269.64 | 267.73 | 1000 | 0.23% |
| 03 Dec 2024 | 268.13 | 272.43 | 272.43 | 267.00 | 418 | 0.39% |
| 02 Dec 2024 | 267.09 | 269.96 | 269.96 | 264.25 | 777 | 0.39% |
| 29 Nov 2024 | 266.05 | 263.92 | 266.40 | 263.53 | 244 | 0.81% |
| 28 Nov 2024 | 263.92 | 272.70 | 272.70 | 263.00 | 666 | -0.81% |
| 27 Nov 2024 | 266.07 | 265.83 | 267.08 | 264.96 | 809 | 0.13% |
| 26 Nov 2024 | 265.73 | 266.49 | 266.49 | 265.06 | 477 | 0.00% |
| 25 Nov 2024 | 265.74 | 265.60 | 267.27 | 264.88 | 3161 | 1.33% |
| 22 Nov 2024 | 262.25 | 251.65 | 262.95 | 251.65 | 787 | 2.13% |
| 21 Nov 2024 | 256.78 | 254.67 | 257.73 | 252.09 | 1192 | -0.98% |
| 19 Nov 2024 | 259.32 | 258.41 | 263.24 | 258.41 | 314 | 0.36% |
| 18 Nov 2024 | 258.38 | 263.70 | 263.70 | 256.63 | 6243 | -0.08% |
| 14 Nov 2024 | 258.58 | 263.59 | 264.51 | 258.11 | 31387 | -0.29% |
| 13 Nov 2024 | 259.32 | 261.96 | 262.23 | 258.48 | 12889 | -1.21% |
| 12 Nov 2024 | 262.50 | 262.41 | 268.97 | 262.34 | 758 | -1.03% |
| 11 Nov 2024 | 265.22 | 262.81 | 266.77 | 262.81 | 2369 | 0.20% |
| 08 Nov 2024 | 264.70 | 268.96 | 268.96 | 262.41 | 2020 | -0.27% |
| 07 Nov 2024 | 265.41 | 271.94 | 271.94 | 264.70 | 905 | -1.11% |
| 06 Nov 2024 | 268.39 | 265.49 | 268.44 | 265.44 | 7926 | 1.09% |
| 05 Nov 2024 | 265.49 | 264.00 | 265.54 | 262.25 | 884 | 0.68% |
| 04 Nov 2024 | 263.70 | 267.01 | 267.01 | 262.10 | 1071 | -1.20% |
| 01 Nov 2024 | 266.90 | 264.38 | 270.97 | 260.39 | 866 | -0.06% |
| 31 Oct 2024 | 267.06 | 267.67 | 271.62 | 265.62 | 473 | -0.40% |
| 30 Oct 2024 | 268.13 | 268.16 | 269.16 | 267.01 | 399 | -0.01% |
| 29 Oct 2024 | 268.16 | 264.80 | 269.30 | 264.63 | 2114 | 0.07% |
| 28 Oct 2024 | 267.98 | 267.04 | 268.55 | 265.01 | 1537 | 0.76% |
| 25 Oct 2024 | 265.97 | 265.81 | 266.48 | 263.83 | 2908 | -1.08% |
| 24 Oct 2024 | 268.88 | 268.04 | 269.45 | 267.38 | 37888 | 0.25% |
| 23 Oct 2024 | 268.22 | 268.34 | 270.00 | 268.04 | 2256 | -0.21% |
| 22 Oct 2024 | 268.78 | 270.50 | 272.58 | 268.31 | 13115 | -0.81% |
| 21 Oct 2024 | 270.98 | 274.04 | 274.04 | 270.42 | 2490 | -0.73% |
| 18 Oct 2024 | 272.96 | 275.95 | 275.95 | 270.13 | 861 | 0.26% |
| 17 Oct 2024 | 272.24 | 273.46 | 273.46 | 270.98 | 5200 | -0.74% |
| 16 Oct 2024 | 274.28 | 275.00 | 275.64 | 272.75 | 2629 | -0.04% |
| 15 Oct 2024 | 274.38 | 275.99 | 276.01 | 273.92 | 472 | -0.58% |
| 14 Oct 2024 | 275.99 | 275.32 | 276.23 | 274.13 | 2707 | 0.64% |
| 11 Oct 2024 | 274.23 | 273.50 | 275.00 | 273.25 | 2645 | -0.11% |
| 10 Oct 2024 | 274.52 | 277.70 | 277.70 | 272.00 | 2969 | 0.10% |
| 09 Oct 2024 | 274.24 | 274.50 | 276.79 | 273.52 | 4890 | 0.00% |
| 08 Oct 2024 | 274.24 | 272.98 | 275.00 | 272.27 | 2740 | 0.46% |
| 07 Oct 2024 | 272.98 | 275.00 | 277.22 | 272.02 | 4877 | -1.03% |
| 04 Oct 2024 | 275.83 | 281.87 | 287.85 | 270.05 | 49643 | -1.07% |
| 03 Oct 2024 | 278.81 | 317.00 | 317.00 | 278.40 | 100675 | -7.65% |
| 01 Oct 2024 | 301.91 | 288.48 | 326.00 | 281.27 | 25790 | 6.25% |
| 30 Sep 2024 | 284.15 | 290.95 | 290.98 | 283.80 | 2871 | -1.04% |
| 27 Sep 2024 | 287.15 | 280.89 | 287.91 | 280.89 | 1029 | 0.19% |
| 26 Sep 2024 | 286.61 | 283.69 | 286.83 | 283.64 | 808 | 1.03% |
| 25 Sep 2024 | 283.69 | 286.97 | 286.97 | 282.50 | 1282 | 0.08% |
| 24 Sep 2024 | 283.46 | 285.97 | 285.97 | 282.76 | 2244 | 0.23% |
| 23 Sep 2024 | 282.81 | 282.75 | 283.23 | 281.99 | 2824 | 0.50% |
| 20 Sep 2024 | 281.41 | 281.98 | 282.00 | 278.72 | 1966 | 1.05% |
| 19 Sep 2024 | 278.49 | 280.97 | 280.97 | 278.05 | 1804 | 0.24% |
| 18 Sep 2024 | 277.83 | 278.40 | 278.97 | 276.46 | 1478 | -0.27% |
| 17 Sep 2024 | 278.59 | 277.54 | 278.65 | 277.54 | 1917 | 0.27% |
| 16 Sep 2024 | 277.83 | 280.96 | 280.96 | 271.43 | 430 | 0.05% |
| 13 Sep 2024 | 277.68 | 279.75 | 279.75 | 276.62 | 1019 | 0.25% |
| 12 Sep 2024 | 276.98 | 273.23 | 277.90 | 273.23 | 444 | 1.37% |
| 11 Sep 2024 | 273.23 | 274.51 | 276.00 | 272.98 | 864 | -0.43% |
| 10 Sep 2024 | 274.42 | 273.53 | 275.04 | 273.48 | 460 | 0.47% |
| 09 Sep 2024 | 273.13 | 272.67 | 273.89 | 271.80 | 2027 | 0.17% |
| 06 Sep 2024 | 272.67 | 276.00 | 276.00 | 272.18 | 2009 | -1.20% |
| 05 Sep 2024 | 275.99 | 282.70 | 282.70 | 270.70 | 170 | -0.07% |
| 04 Sep 2024 | 276.19 | 275.25 | 276.40 | 275.19 | 335 | -0.48% |
| 03 Sep 2024 | 277.53 | 277.32 | 277.71 | 276.70 | 350 | 0.10% |
| 02 Sep 2024 | 277.24 | 282.65 | 282.65 | 276.89 | 2616 | 0.05% |
| 30 Aug 2024 | 277.11 | 276.54 | 278.00 | 271.18 | 511 | 0.95% |
| 29 Aug 2024 | 274.51 | 274.82 | 276.00 | 274.17 | 258 | 0.13% |
| 28 Aug 2024 | 274.14 | 274.44 | 275.65 | 273.90 | 620 | 0.08% |
| 27 Aug 2024 | 273.91 | 273.80 | 274.83 | 273.61 | 516 | -0.33% |
| 26 Aug 2024 | 274.83 | 272.56 | 275.71 | 272.55 | 2352 | 1.02% |
| 23 Aug 2024 | 272.05 | 275.88 | 275.88 | 271.61 | 1329 | -0.27% |
| 22 Aug 2024 | 272.80 | 277.90 | 277.90 | 271.71 | 594 | 0.14% |
| 21 Aug 2024 | 272.41 | 271.69 | 272.45 | 270.40 | 296 | 0.69% |
| 20 Aug 2024 | 270.54 | 271.12 | 271.98 | 270.50 | 1399 | 0.17% |
| 19 Aug 2024 | 270.09 | 269.70 | 270.96 | 269.23 | 1272 | 0.22% |
| 16 Aug 2024 | 269.51 | 263.25 | 269.70 | 262.75 | 1107 | 1.68% |
| 14 Aug 2024 | 265.05 | 265.04 | 266.47 | 264.70 | 126 | 0.01% |
| 13 Aug 2024 | 265.02 | 270.96 | 270.96 | 264.76 | 886 | -1.02% |
| 12 Aug 2024 | 267.76 | 266.16 | 269.39 | 266.05 | 2023 | 0.12% |
| 09 Aug 2024 | 267.43 | 264.08 | 268.85 | 264.08 | 724 | 0.59% |
| 08 Aug 2024 | 265.87 | 269.96 | 269.96 | 265.49 | 1367 | -0.46% |
| 07 Aug 2024 | 267.11 | 267.25 | 268.13 | 266.01 | 484 | 1.21% |
| 06 Aug 2024 | 263.92 | 266.52 | 267.92 | 263.55 | 2811 | -0.55% |
| 05 Aug 2024 | 265.39 | 268.28 | 269.25 | 263.81 | 17397 | -2.64% |
| 02 Aug 2024 | 272.60 | 272.52 | 277.06 | 270.50 | 13928 | -0.53% |
| 01 Aug 2024 | 274.04 | 275.96 | 275.96 | 273.04 | 1153 | 0.35% |
| 31 Jul 2024 | 273.08 | 272.44 | 274.04 | 272.44 | 176 | 0.12% |
| 30 Jul 2024 | 272.74 | 272.19 | 273.94 | 272.01 | 671 | 0.20% |
| 29 Jul 2024 | 272.19 | 273.21 | 274.39 | 272.17 | 466 | 0.01% |
| 26 Jul 2024 | 272.16 | 268.68 | 272.25 | 267.94 | 1214 | 1.63% |
| 25 Jul 2024 | 267.79 | 267.22 | 268.19 | 266.39 | 245 | -0.10% |
| 24 Jul 2024 | 268.06 | 270.95 | 270.95 | 266.92 | 1758 | -0.14% |
| 23 Jul 2024 | 268.44 | 269.77 | 269.77 | 265.00 | 1881 | -0.10% |
| 22 Jul 2024 | 268.72 | 268.59 | 271.50 | 267.28 | 1594 | 0.05% |
| 19 Jul 2024 | 268.58 | 271.01 | 271.50 | 268.30 | 2467 | -0.90% |
| 18 Jul 2024 | 271.02 | 270.50 | 271.39 | 268.24 | 1017 | 0.47% |
| 16 Jul 2024 | 269.75 | 274.37 | 274.37 | 269.18 | 1315 | 0.28% |
| 15 Jul 2024 | 268.99 | 269.19 | 275.70 | 267.26 | 1494 | 0.29% |
| 12 Jul 2024 | 268.20 | 262.05 | 268.72 | 258.55 | 540 | 0.57% |
| 11 Jul 2024 | 266.69 | 265.75 | 267.09 | 263.81 | 5373 | 0.74% |
| 10 Jul 2024 | 264.73 | 266.65 | 266.66 | 262.99 | 950 | -0.42% |
| 09 Jul 2024 | 265.84 | 265.25 | 266.71 | 263.48 | 1049 | 0.49% |
| 08 Jul 2024 | 264.55 | 263.11 | 264.87 | 262.76 | 352 | -0.02% |
| 05 Jul 2024 | 264.60 | 264.30 | 264.75 | 262.36 | 401 | 0.30% |
| 04 Jul 2024 | 263.80 | 265.88 | 265.88 | 263.24 | 2578 | 0.25% |
| 03 Jul 2024 | 263.13 | 263.93 | 264.58 | 262.53 | 9979 | 0.55% |
| 02 Jul 2024 | 261.70 | 264.29 | 264.29 | 261.46 | 19593 | -0.21% |
| 01 Jul 2024 | 262.25 | 264.96 | 264.96 | 260.85 | 33354 | 0.06% |
| 28 Jun 2024 | 262.10 | 263.37 | 263.37 | 261.81 | 1180 | 0.55% |
| 27 Jun 2024 | 260.67 | 258.70 | 261.61 | 258.10 | 40574 | 0.80% |
| 26 Jun 2024 | 258.61 | 257.46 | 258.90 | 257.17 | 20636 | 0.41% |
| 25 Jun 2024 | 257.55 | 257.26 | 258.76 | 256.01 | 275 | 0.27% |
| 24 Jun 2024 | 256.85 | 248.20 | 257.04 | 248.20 | 1057 | 0.37% |
| 21 Jun 2024 | 255.90 | 256.34 | 257.55 | 254.83 | 1235 | -0.12% |
| 20 Jun 2024 | 256.21 | 256.99 | 256.99 | 255.10 | 381 | 0.13% |
| 19 Jun 2024 | 255.89 | 257.64 | 257.64 | 254.97 | 1820 | -0.28% |
| 18 Jun 2024 | 256.62 | 257.99 | 258.00 | 255.68 | 1589 | 0.65% |
| 14 Jun 2024 | 254.97 | 255.87 | 255.87 | 253.96 | 2806 | 0.22% |
| 13 Jun 2024 | 254.42 | 259.70 | 259.70 | 253.83 | 276 | 0.23% |
| 12 Jun 2024 | 253.83 | 254.89 | 254.90 | 253.63 | 514 | 0.20% |
| 11 Jun 2024 | 253.32 | 253.78 | 255.22 | 252.99 | 996 | -0.07% |
| 10 Jun 2024 | 253.50 | 255.97 | 255.98 | 251.78 | 1907 | 0.30% |
| 07 Jun 2024 | 252.75 | 250.00 | 252.99 | 248.12 | 1477 | 1.09% |
| 06 Jun 2024 | 250.02 | 254.27 | 254.27 | 247.59 | 5589 | -2.01% |
| 05 Jun 2024 | 255.14 | 241.35 | 259.00 | 238.97 | 2836 | 4.59% |
| 04 Jun 2024 | 243.94 | 252.70 | 260.00 | 230.00 | 13358 | -3.65% |
| 03 Jun 2024 | 253.17 | 254.10 | 254.10 | 251.54 | 5147 | -0.25% |
| 31 May 2024 | 253.80 | 247.50 | 253.80 | 245.26 | 103 | 3.05% |
| 30 May 2024 | 246.28 | 251.78 | 251.78 | 245.34 | 1017 | -0.23% |
| 29 May 2024 | 246.84 | 248.42 | 249.46 | 246.50 | 40785 | -0.64% |
| 28 May 2024 | 248.42 | 244.20 | 250.49 | 244.20 | 433 | -0.31% |
| 27 May 2024 | 249.18 | 249.50 | 251.40 | 248.90 | 488 | -0.03% |
| 24 May 2024 | 249.26 | 249.62 | 250.60 | 248.80 | 577 | 0.12% |
| 23 May 2024 | 248.96 | 246.20 | 249.90 | 246.13 | 985 | 1.48% |
| 22 May 2024 | 245.32 | 245.96 | 246.34 | 244.47 | 221 | 0.08% |
| 21 May 2024 | 245.12 | 245.14 | 246.06 | 244.16 | 1047 | 0.33% |
| 18 May 2024 | 244.31 | 247.48 | 247.48 | 244.12 | 240 | 0.12% |
| 17 May 2024 | 244.02 | 242.93 | 244.60 | 242.93 | 403 | 0.44% |
| 16 May 2024 | 242.96 | 244.39 | 244.39 | 240.65 | 330 | 0.36% |
| 15 May 2024 | 242.08 | 245.48 | 245.48 | 240.93 | 307 | 0.19% |
| 14 May 2024 | 241.62 | 245.79 | 245.79 | 240.49 | 3085 | 0.18% |
| 13 May 2024 | 241.18 | 244.97 | 244.97 | 238.47 | 666 | 0.49% |
| 10 May 2024 | 240.01 | 243.97 | 243.97 | 239.72 | 347 | -0.03% |
| 09 May 2024 | 240.08 | 243.17 | 245.96 | 239.97 | 736 | -1.27% |
| 08 May 2024 | 243.17 | 246.67 | 246.67 | 241.12 | 153 | 0.06% |
| 07 May 2024 | 243.02 | 243.76 | 244.24 | 241.48 | 41401 | -0.45% |
| 06 May 2024 | 244.12 | 247.98 | 247.98 | 243.48 | 897 | 0.08% |
| 03 May 2024 | 243.92 | 247.32 | 247.46 | 243.50 | 563 | -0.89% |
| 02 May 2024 | 246.10 | 248.98 | 248.98 | 240.81 | 11977 | 0.15% |
| 30 Apr 2024 | 245.72 | 246.40 | 247.00 | 245.56 | 1482 | -0.05% |
| 29 Apr 2024 | 245.84 | 244.47 | 245.97 | 244.38 | 469 | 0.64% |
| 26 Apr 2024 | 244.27 | 245.39 | 245.46 | 243.93 | 478 | -0.29% |
| 25 Apr 2024 | 244.99 | 245.97 | 245.97 | 242.28 | 395 | 0.80% |
| 24 Apr 2024 | 243.04 | 243.40 | 244.12 | 242.83 | 217 | 0.11% |
| 23 Apr 2024 | 242.77 | 245.48 | 245.48 | 241.69 | 623 | 0.48% |
| 22 Apr 2024 | 241.61 | 240.69 | 241.87 | 240.69 | 215 | 0.55% |
| 19 Apr 2024 | 240.28 | 237.49 | 240.41 | 237.00 | 288 | 0.42% |
| 18 Apr 2024 | 239.28 | 241.50 | 242.14 | 239.00 | 799 | -0.59% |
| 16 Apr 2024 | 240.70 | 241.26 | 241.30 | 240.00 | 503 | -0.70% |
| 15 Apr 2024 | 242.40 | 246.98 | 246.98 | 240.00 | 200 | -1.04% |
| 12 Apr 2024 | 244.95 | 241.35 | 246.40 | 241.35 | 391 | -0.53% |
| 10 Apr 2024 | 246.26 | 246.11 | 246.62 | 245.82 | 460 | 0.28% |
| 09 Apr 2024 | 245.57 | 249.48 | 249.48 | 245.47 | 21976 | -0.01% |
| 08 Apr 2024 | 245.60 | 248.68 | 248.68 | 244.60 | 1361 | 0.56% |
| 05 Apr 2024 | 244.23 | 244.00 | 245.00 | 243.85 | 624 | -0.30% |
| 04 Apr 2024 | 244.96 | 245.00 | 245.00 | 243.12 | 1294 | 0.34% |
| 03 Apr 2024 | 244.14 | 247.48 | 247.48 | 242.69 | 425 | 0.02% |
| 02 Apr 2024 | 244.08 | 243.13 | 244.29 | 242.33 | 723 | 0.80% |
| 01 Apr 2024 | 242.14 | 236.41 | 244.50 | 236.41 | 814 | 0.38% |
| 28 Mar 2024 | 241.23 | 241.77 | 243.79 | 240.59 | 21574 | 0.50% |
| 27 Mar 2024 | 240.02 | 240.61 | 241.44 | 239.70 | 330 | 0.12% |
| 26 Mar 2024 | 239.74 | 242.98 | 242.98 | 239.23 | 295 | -0.48% |
| 22 Mar 2024 | 240.89 | 239.24 | 240.99 | 239.24 | 125 | 0.69% |
| 21 Mar 2024 | 239.24 | 240.22 | 240.71 | 238.82 | 339 | 0.50% |
| 20 Mar 2024 | 238.05 | 240.98 | 240.98 | 236.86 | 180 | 0.19% |
| 19 Mar 2024 | 237.61 | 239.85 | 239.85 | 237.25 | 944 | -1.32% |
| 18 Mar 2024 | 240.79 | 240.42 | 243.98 | 237.12 | 858 | -0.02% |
| 15 Mar 2024 | 240.85 | 240.19 | 241.27 | 238.70 | 120 | -0.47% |
| 14 Mar 2024 | 241.98 | 238.99 | 242.16 | 238.99 | 681 | 0.86% |
| 13 Mar 2024 | 239.92 | 244.23 | 244.23 | 239.17 | 1159 | -1.39% |
| 12 Mar 2024 | 243.29 | 243.85 | 244.80 | 243.11 | 545 | 0.15% |
| 11 Mar 2024 | 242.93 | 251.46 | 251.46 | 242.76 | 5504 | -0.84% |
| 07 Mar 2024 | 245.00 | 248.00 | 248.00 | 244.44 | 3460 | -0.24% |
| 06 Mar 2024 | 245.60 | 248.47 | 248.47 | 243.01 | 1378 | 0.19% |
| 05 Mar 2024 | 245.14 | 257.70 | 257.70 | 243.25 | 23070 | -8.17% |
| 04 Mar 2024 | 266.94 | 240.55 | 292.00 | 240.55 | 3613 | 8.76% |
| 02 Mar 2024 | 245.44 | 244.87 | 251.20 | 243.25 | 222 | 1.12% |
| 01 Mar 2024 | 242.73 | 240.00 | 243.46 | 240.00 | 141 | 0.84% |
| 29 Feb 2024 | 240.71 | 238.90 | 255.00 | 237.93 | 6577 | 0.68% |
| 28 Feb 2024 | 239.09 | 242.13 | 242.13 | 238.92 | 464 | -0.85% |
| 27 Feb 2024 | 241.15 | 241.00 | 241.47 | 240.52 | 252 | 0.05% |
| 26 Feb 2024 | 241.04 | 240.98 | 241.53 | 240.31 | 89 | -0.34% |
| 23 Feb 2024 | 241.86 | 241.71 | 242.62 | 241.57 | 397 | 0.07% |
| 22 Feb 2024 | 241.68 | 243.48 | 243.48 | 238.81 | 21712 | 0.79% |
| 21 Feb 2024 | 239.79 | 243.98 | 243.98 | 239.11 | 15297 | -0.32% |
| 20 Feb 2024 | 240.56 | 240.15 | 240.69 | 239.15 | 293 | 0.17% |
| 19 Feb 2024 | 240.15 | 242.00 | 242.00 | 239.11 | 466 | 0.33% |
| 16 Feb 2024 | 239.36 | 238.40 | 239.85 | 233.00 | 1317 | 0.63% |
| 15 Feb 2024 | 237.85 | 237.95 | 238.69 | 236.65 | 265 | 0.20% |
| 14 Feb 2024 | 237.38 | 235.06 | 237.38 | 234.67 | 160 | 0.32% |
| 13 Feb 2024 | 236.63 | 235.18 | 236.63 | 234.79 | 294 | 0.61% |
| 12 Feb 2024 | 235.19 | 237.28 | 237.28 | 234.94 | 190 | -0.69% |
| 09 Feb 2024 | 236.83 | 234.71 | 237.14 | 234.58 | 443 | 0.51% |
| 08 Feb 2024 | 235.64 | 238.35 | 238.72 | 235.11 | 20741 | -0.73% |
| 07 Feb 2024 | 237.38 | 242.43 | 242.43 | 236.32 | 648 | -0.13% |
| 06 Feb 2024 | 237.68 | 236.22 | 238.00 | 235.81 | 323 | 0.73% |
| 05 Feb 2024 | 235.96 | 240.95 | 240.95 | 235.01 | 900 | -0.28% |
| 02 Feb 2024 | 236.62 | 236.44 | 239.56 | 236.44 | 1184 | 0.58% |
| 01 Feb 2024 | 235.25 | 236.06 | 239.00 | 229.64 | 971 | -0.32% |
| 31 Jan 2024 | 236.00 | 239.35 | 239.35 | 233.04 | 746 | 0.59% |
| 30 Jan 2024 | 234.61 | 235.87 | 235.87 | 233.78 | 434 | -0.66% |
| 29 Jan 2024 | 236.18 | 237.26 | 237.26 | 231.00 | 564 | 1.53% |
| 25 Jan 2024 | 232.61 | 237.98 | 237.98 | 231.93 | 674 | -0.70% |
| 24 Jan 2024 | 234.24 | 230.84 | 234.35 | 229.79 | 403 | 1.20% |
| 23 Jan 2024 | 231.47 | 236.00 | 236.50 | 230.38 | 236 | -1.55% |
| 20 Jan 2024 | 235.11 | 239.98 | 239.98 | 234.42 | 833 | -0.42% |
| 19 Jan 2024 | 236.11 | 240.37 | 240.37 | 235.01 | 4540 | -1.92% |
| 18 Jan 2024 | 240.74 | 240.33 | 245.00 | 232.62 | 7259 | 2.17% |
| 17 Jan 2024 | 235.62 | 236.92 | 237.60 | 235.58 | 8585 | -1.41% |
| 16 Jan 2024 | 239.00 | 238.91 | 240.11 | 238.50 | 186 | 0.21% |
| 15 Jan 2024 | 238.50 | 237.42 | 238.55 | 237.38 | 468 | 0.81% |
| 12 Jan 2024 | 236.58 | 237.98 | 237.98 | 234.39 | 188 | 1.26% |
| 11 Jan 2024 | 233.64 | 235.58 | 235.58 | 233.33 | 145 | -0.07% |
| 10 Jan 2024 | 233.81 | 233.82 | 234.00 | 232.86 | 133 | -0.09% |
| 09 Jan 2024 | 234.02 | 233.00 | 237.98 | 233.00 | 349 | 0.24% |
| 08 Jan 2024 | 233.46 | 238.48 | 238.48 | 233.31 | 618 | -0.95% |
| 05 Jan 2024 | 235.69 | 236.07 | 236.07 | 234.47 | 9232 | 0.23% |
| 04 Jan 2024 | 235.14 | 238.60 | 238.60 | 234.41 | 595 | 0.52% |
| 03 Jan 2024 | 233.92 | 234.78 | 234.78 | 233.31 | 541 | -0.37% |
| 02 Jan 2024 | 234.78 | 234.99 | 236.23 | 234.30 | 244 | -0.64% |
| 01 Jan 2024 | 236.30 | 239.99 | 239.99 | 235.13 | 221 | -0.04% |
| 29 Dec 2023 | 236.40 | 236.69 | 236.71 | 235.57 | 256 | 0.11% |
| 28 Dec 2023 | 236.15 | 237.18 | 237.32 | 235.48 | 128 | 0.50% |
| 27 Dec 2023 | 234.97 | 233.53 | 235.47 | 233.08 | 510 | 1.07% |
| 26 Dec 2023 | 232.49 | 239.99 | 239.99 | 231.45 | 254 | -0.12% |
| 22 Dec 2023 | 232.76 | 231.15 | 233.20 | 231.00 | 96 | 0.27% |
| 21 Dec 2023 | 232.14 | 228.69 | 232.38 | 228.69 | 259 | 0.77% |
| 20 Dec 2023 | 230.36 | 233.37 | 235.42 | 230.36 | 2139 | -1.26% |
| 19 Dec 2023 | 233.29 | 232.50 | 234.00 | 232.11 | 73 | 0.16% |
| 18 Dec 2023 | 232.92 | 232.50 | 233.82 | 232.03 | 847 | 0.03% |
| 15 Dec 2023 | 232.86 | 232.40 | 233.49 | 229.87 | 19431 | 1.30% |
| 14 Dec 2023 | 229.87 | 228.26 | 231.21 | 228.26 | 5183 | 1.00% |
| 13 Dec 2023 | 227.60 | 222.10 | 227.71 | 222.10 | 148 | -0.08% |
| 12 Dec 2023 | 227.79 | 228.33 | 228.85 | 226.84 | 162 | 0.10% |
| 11 Dec 2023 | 227.57 | 228.35 | 228.66 | 227.19 | 641 | 0.12% |
| 08 Dec 2023 | 227.29 | 228.61 | 228.61 | 226.35 | 2940 | -0.28% |
| 07 Dec 2023 | 227.93 | 227.84 | 227.94 | 226.21 | 1785 | 0.04% |
| 06 Dec 2023 | 227.84 | 226.09 | 227.87 | 226.07 | 4825 | 1.04% |
| 05 Dec 2023 | 225.49 | 224.95 | 225.59 | 224.59 | 1247 | 0.68% |
| 04 Dec 2023 | 223.97 | 224.85 | 224.85 | 222.52 | 14375 | 1.62% |
| 01 Dec 2023 | 220.40 | 219.99 | 220.80 | 219.26 | 938 | 0.78% |
| 30 Nov 2023 | 218.70 | 220.98 | 220.98 | 217.81 | 3674 | 0.63% |
| 29 Nov 2023 | 217.33 | 219.00 | 219.00 | 215.79 | 47267 | 0.38% |
| 28 Nov 2023 | 216.51 | 217.45 | 217.45 | 213.00 | 355 | 0.56% |
| 24 Nov 2023 | 215.31 | 215.17 | 215.38 | 214.18 | 10257 | 0.54% |
| 23 Nov 2023 | 214.16 | 215.29 | 215.29 | 214.01 | 1335 | -0.08% |
| 22 Nov 2023 | 214.34 | 215.16 | 215.41 | 213.11 | 47259 | -0.17% |
| 21 Nov 2023 | 214.70 | 217.45 | 217.45 | 214.12 | 167 | 0.11% |
| 20 Nov 2023 | 214.47 | 213.77 | 214.90 | 213.49 | 148 | 0.18% |
| 17 Nov 2023 | 214.09 | 214.88 | 215.36 | 214.01 | 636 | -0.30% |
| 16 Nov 2023 | 214.74 | 213.38 | 215.99 | 211.70 | 1214 | 0.63% |
| 15 Nov 2023 | 213.40 | 211.25 | 213.50 | 211.25 | 2390 | 0.93% |
| 13 Nov 2023 | 211.43 | 210.00 | 211.50 | 209.53 | 47 | -0.07% |
| 12 Nov 2023 | 211.57 | 209.91 | 211.84 | 209.91 | 368 | 1.10% |
| 10 Nov 2023 | 209.26 | 210.35 | 210.89 | 209.12 | 217 | -0.93% |
| 09 Nov 2023 | 211.23 | 210.00 | 211.52 | 209.76 | 38 | 0.61% |
| 08 Nov 2023 | 209.95 | 212.00 | 212.00 | 209.55 | 50 | -0.11% |
| 07 Nov 2023 | 210.18 | 209.10 | 211.01 | 209.01 | 98 | -0.33% |
| 06 Nov 2023 | 210.87 | 207.00 | 211.21 | 207.00 | 600 | 0.95% |
| 03 Nov 2023 | 208.89 | 208.95 | 209.74 | 207.88 | 261 | 0.90% |
| 02 Nov 2023 | 207.03 | 205.00 | 208.54 | 205.00 | 96 | 0.02% |
| 01 Nov 2023 | 206.98 | 206.80 | 207.63 | 206.43 | 53 | -0.06% |
| 31 Oct 2023 | 207.10 | 207.20 | 207.20 | 207.06 | 171 | 0.02% |
| 30 Oct 2023 | 207.06 | 211.98 | 211.98 | 203.50 | 155 | -0.27% |
| 27 Oct 2023 | 207.63 | 209.48 | 214.40 | 206.25 | 384 | 0.93% |
| 26 Oct 2023 | 205.72 | 206.13 | 207.55 | 204.52 | 789 | -1.27% |
| 25 Oct 2023 | 208.37 | 209.25 | 210.67 | 206.98 | 929 | -0.56% |
| 23 Oct 2023 | 209.54 | 211.18 | 211.83 | 209.06 | 200 | -0.78% |
| 20 Oct 2023 | 211.18 | 212.90 | 212.90 | 211.15 | 198 | -0.48% |
| 19 Oct 2023 | 212.19 | 212.85 | 213.69 | 212.18 | 57 | -0.82% |
| 18 Oct 2023 | 213.95 | 218.39 | 218.39 | 213.40 | 820 | -0.30% |
| 17 Oct 2023 | 214.60 | 215.37 | 215.66 | 213.83 | 966 | 0.63% |
| 16 Oct 2023 | 213.26 | 217.86 | 217.86 | 212.93 | 220 | -0.15% |
| 13 Oct 2023 | 213.59 | 209.83 | 214.91 | 209.83 | 426 | -0.75% |
| 12 Oct 2023 | 215.21 | 215.19 | 215.59 | 214.52 | 37 | 0.39% |
| 11 Oct 2023 | 214.38 | 219.30 | 219.30 | 214.11 | 1004 | 0.13% |
| 10 Oct 2023 | 214.10 | 212.15 | 214.10 | 212.12 | 174 | 1.31% |
| 09 Oct 2023 | 211.34 | 211.40 | 213.30 | 211.30 | 280 | -1.03% |
| 06 Oct 2023 | 213.55 | 213.19 | 214.11 | 212.30 | 270 | 0.34% |
| 05 Oct 2023 | 212.82 | 214.85 | 214.85 | 210.93 | 182 | 1.04% |
| 04 Oct 2023 | 210.62 | 215.75 | 215.75 | 209.38 | 294 | -0.97% |
| 03 Oct 2023 | 212.68 | 217.70 | 217.70 | 211.11 | 616 | -0.46% |
| 29 Sep 2023 | 213.67 | 216.48 | 216.48 | 212.20 | 68 | 0.61% |
| 28 Sep 2023 | 212.37 | 218.40 | 218.40 | 211.81 | 427 | -1.00% |
| 27 Sep 2023 | 214.52 | 214.58 | 214.61 | 212.86 | 1217 | 0.70% |
| 26 Sep 2023 | 213.03 | 214.25 | 214.46 | 213.01 | 1970 | -0.57% |
| 25 Sep 2023 | 214.25 | 214.44 | 214.87 | 212.82 | 735 | -0.06% |
| 22 Sep 2023 | 214.37 | 215.48 | 215.57 | 213.22 | 351 | 0.12% |
| 21 Sep 2023 | 214.11 | 216.14 | 216.14 | 213.86 | 404 | -1.25% |
| 20 Sep 2023 | 216.82 | 221.65 | 221.65 | 215.95 | 362 | -1.07% |
| 18 Sep 2023 | 219.17 | 222.98 | 222.98 | 218.14 | 333 | 0.22% |
| 15 Sep 2023 | 218.68 | 218.91 | 219.59 | 218.68 | 181 | 0.20% |
| 14 Sep 2023 | 218.24 | 212.07 | 219.38 | 212.07 | 1774 | 0.34% |
| 13 Sep 2023 | 217.50 | 221.75 | 221.75 | 216.81 | 735 | 0.33% |
| 12 Sep 2023 | 216.78 | 217.50 | 217.60 | 216.33 | 928 | -0.10% |
| 11 Sep 2023 | 217.00 | 215.00 | 218.40 | 215.00 | 476 | 0.99% |
| 08 Sep 2023 | 214.87 | 215.01 | 215.01 | 213.62 | 921 | 0.64% |
| 07 Sep 2023 | 213.50 | 213.49 | 213.73 | 212.14 | 157 | 0.24% |
| 06 Sep 2023 | 212.99 | 213.05 | 213.74 | 208.93 | 96 | -0.10% |
| 05 Sep 2023 | 213.21 | 212.82 | 213.25 | 211.87 | 195 | -0.10% |
| 04 Sep 2023 | 213.42 | 214.75 | 214.75 | 211.06 | 364 | 1.02% |
| 01 Sep 2023 | 211.26 | 209.30 | 211.81 | 209.13 | 553 | 0.60% |
| 31 Aug 2023 | 209.99 | 213.98 | 213.98 | 209.06 | 240 | 0.21% |
| 30 Aug 2023 | 209.56 | 215.01 | 215.01 | 209.48 | 687 | -0.58% |
| 29 Aug 2023 | 210.79 | 210.66 | 210.80 | 209.37 | 531 | 0.17% |
| 28 Aug 2023 | 210.44 | 214.19 | 214.19 | 209.15 | 619 | 0.21% |
| 25 Aug 2023 | 209.99 | 214.35 | 214.35 | 208.83 | 224 | -0.22% |
| 24 Aug 2023 | 210.46 | 215.39 | 215.39 | 210.27 | 701 | -0.34% |
| 23 Aug 2023 | 211.17 | 213.98 | 213.98 | 210.36 | 93 | 0.61% |
| 22 Aug 2023 | 209.90 | 211.15 | 211.41 | 209.90 | 170 | -0.60% |
| 21 Aug 2023 | 211.17 | 210.52 | 211.20 | 209.32 | 316 | 0.85% |
| 18 Aug 2023 | 209.40 | 209.87 | 210.30 | 209.07 | 49142 | -0.53% |
| 17 Aug 2023 | 210.52 | 211.40 | 211.40 | 209.50 | 137 | -0.26% |
| 16 Aug 2023 | 211.06 | 210.85 | 211.19 | 210.01 | 455 | 0.29% |
| 14 Aug 2023 | 210.44 | 214.40 | 214.40 | 209.11 | 1870 | -0.64% |
| 11 Aug 2023 | 211.80 | 224.95 | 224.95 | 210.82 | 24062 | 0.12% |
| 10 Aug 2023 | 211.54 | 213.17 | 213.17 | 211.54 | 110 | -0.22% |
| 09 Aug 2023 | 212.00 | 212.30 | 212.30 | 210.75 | 210 | -0.42% |
| 08 Aug 2023 | 212.90 | 212.30 | 213.26 | 211.73 | 38 | 0.12% |
| 07 Aug 2023 | 212.65 | 212.80 | 213.52 | 211.37 | 866 | 0.36% |
| 04 Aug 2023 | 211.89 | 210.34 | 212.48 | 210.34 | 568 | 0.23% |
| 03 Aug 2023 | 211.40 | 214.40 | 214.40 | 210.24 | 20866 | -0.57% |
| 02 Aug 2023 | 212.62 | 212.41 | 213.46 | 210.56 | 15849 | -0.75% |
| 01 Aug 2023 | 214.22 | 214.61 | 214.75 | 214.00 | 1083 | 0.24% |
| 31 Jul 2023 | 213.70 | 216.98 | 216.98 | 212.80 | 1116 | 0.49% |
| 28 Jul 2023 | 212.65 | 211.97 | 213.72 | 211.97 | 307 | -0.48% |
| 27 Jul 2023 | 213.67 | 218.47 | 218.47 | 212.33 | 157 | -0.24% |
| 26 Jul 2023 | 214.19 | 214.00 | 215.39 | 213.74 | 494 | 0.08% |
| 25 Jul 2023 | 214.01 | 217.10 | 217.10 | 212.50 | 1125 | 0.55% |
| 24 Jul 2023 | 212.83 | 215.30 | 215.30 | 212.68 | 4621 | -1.15% |
| 21 Jul 2023 | 215.30 | 216.03 | 216.17 | 213.96 | 281 | -0.58% |
| 20 Jul 2023 | 216.56 | 216.66 | 216.66 | 213.88 | 329 | 0.59% |
| 19 Jul 2023 | 215.29 | 214.72 | 217.00 | 213.71 | 1843 | 0.74% |
| 18 Jul 2023 | 213.71 | 214.89 | 214.89 | 213.00 | 10166 | 0.38% |
| 17 Jul 2023 | 212.90 | 211.96 | 212.97 | 211.85 | 204 | 0.60% |
| 14 Jul 2023 | 211.63 | 211.20 | 211.63 | 209.92 | 188 | 0.50% |
| 13 Jul 2023 | 210.57 | 211.02 | 211.58 | 209.67 | 324 | 0.44% |
| 12 Jul 2023 | 209.64 | 211.24 | 211.24 | 209.47 | 1187 | -0.19% |
| 11 Jul 2023 | 210.03 | 209.49 | 211.10 | 209.49 | 217 | 0.40% |
| 10 Jul 2023 | 209.20 | 212.98 | 212.98 | 208.98 | 279 | 0.14% |
| 07 Jul 2023 | 208.91 | 210.44 | 211.20 | 208.73 | 319 | -0.86% |
| 06 Jul 2023 | 210.73 | 210.35 | 211.00 | 209.40 | 337 | 0.36% |
| 05 Jul 2023 | 209.97 | 210.00 | 210.58 | 208.80 | 237 | 0.02% |
| 04 Jul 2023 | 209.93 | 209.99 | 210.22 | 208.45 | 574 | 0.27% |
| 03 Jul 2023 | 209.36 | 209.89 | 209.89 | 204.65 | 267726 | 1.52% |
| 30 Jun 2023 | 206.22 | 205.64 | 206.79 | 204.85 | 626 | 0.78% |
| 28 Jun 2023 | 204.62 | 203.16 | 205.25 | 203.15 | 384 | 1.13% |
| 27 Jun 2023 | 202.34 | 202.83 | 202.85 | 201.75 | 206 | 0.37% |
| 26 Jun 2023 | 201.59 | 201.48 | 202.69 | 201.43 | 74 | -0.02% |
| 23 Jun 2023 | 201.64 | 202.85 | 203.09 | 201.53 | 363 | -0.78% |
| 22 Jun 2023 | 203.22 | 204.11 | 204.40 | 202.79 | 348 | -0.19% |
| 21 Jun 2023 | 203.60 | 204.00 | 204.33 | 202.84 | 679 | 0.43% |
| 20 Jun 2023 | 202.72 | 203.34 | 203.72 | 202.50 | 81 | -0.49% |
| 19 Jun 2023 | 203.72 | 203.03 | 204.53 | 202.86 | 462 | -0.26% |
| 16 Jun 2023 | 204.26 | 203.37 | 204.62 | 202.24 | 135 | 1.01% |
| 15 Jun 2023 | 202.21 | 203.46 | 203.95 | 201.43 | 109 | -0.07% |
| 14 Jun 2023 | 202.35 | 202.18 | 203.59 | 202.12 | 235 | 0.27% |
| 13 Jun 2023 | 201.81 | 202.19 | 202.96 | 201.66 | 113 | -0.18% |
| 12 Jun 2023 | 202.17 | 200.52 | 202.96 | 200.52 | 185 | 0.35% |
| 09 Jun 2023 | 201.47 | 201.21 | 201.53 | 200.63 | 25404 | 0.25% |
| 08 Jun 2023 | 200.96 | 202.26 | 202.50 | 200.65 | 185 | -0.42% |
| 07 Jun 2023 | 201.81 | 200.64 | 201.95 | 200.64 | 252 | 0.58% |
| 06 Jun 2023 | 200.64 | 200.97 | 201.00 | 200.00 | 114 | 0.09% |
| 05 Jun 2023 | 200.46 | 201.00 | 201.33 | 200.43 | 158 | 0.11% |
| 02 Jun 2023 | 200.24 | 204.48 | 204.89 | 199.43 | 487 | 0.22% |
| 01 Jun 2023 | 199.81 | 200.10 | 200.50 | 199.03 | 492 | -0.33% |
| 31 May 2023 | 200.48 | 200.86 | 200.86 | 199.34 | 605 | -0.12% |
| 30 May 2023 | 200.73 | 201.00 | 201.00 | 200.36 | 62 | -0.13% |
| 29 May 2023 | 201.00 | 205.40 | 205.40 | 200.02 | 744 | 0.78% |
| 26 May 2023 | 199.44 | 197.90 | 199.89 | 197.90 | 226 | 1.07% |
| 25 May 2023 | 197.33 | 196.52 | 198.00 | 196.18 | 410 | 0.57% |
| 24 May 2023 | 196.21 | 197.81 | 198.06 | 196.18 | 115 | -0.49% |
| 23 May 2023 | 197.18 | 198.99 | 198.99 | 196.87 | 835 | 0.24% |
| 22 May 2023 | 196.70 | 195.21 | 197.45 | 195.21 | 5198 | 0.56% |
| 19 May 2023 | 195.60 | 195.30 | 196.00 | 194.60 | 2763 | 0.05% |
| 18 May 2023 | 195.50 | 196.77 | 196.77 | 195.50 | 404 | -0.17% |
| 17 May 2023 | 195.83 | 196.80 | 196.94 | 195.25 | 151 | -0.57% |
| 16 May 2023 | 196.95 | 198.00 | 198.28 | 196.87 | 393 | -0.51% |
| 15 May 2023 | 197.96 | 197.37 | 198.50 | 197.10 | 787 | 0.62% |
| 12 May 2023 | 196.74 | 196.61 | 197.25 | 195.77 | 686 | 0.07% |
| 11 May 2023 | 196.60 | 198.99 | 198.99 | 196.60 | 5440 | -0.07% |
| 10 May 2023 | 196.73 | 196.70 | 197.00 | 195.75 | 693 | 0.28% |
| 09 May 2023 | 196.19 | 197.16 | 197.24 | 196.18 | 718 | -0.09% |
| 08 May 2023 | 196.37 | 194.53 | 196.50 | 194.53 | 3278 | 0.73% |
| 05 May 2023 | 194.95 | 191.86 | 196.00 | 191.86 | 2481 | -0.49% |
| 04 May 2023 | 195.91 | 194.80 | 196.25 | 194.64 | 1897 | 0.60% |
| 03 May 2023 | 194.75 | 194.84 | 194.90 | 194.30 | 108 | -0.29% |
| 02 May 2023 | 195.32 | 197.60 | 197.60 | 194.37 | 425 | 0.84% |
| 28 Apr 2023 | 193.70 | 192.60 | 194.25 | 192.54 | 6045 | 0.64% |
| 27 Apr 2023 | 192.47 | 192.00 | 192.50 | 191.73 | 313 | 0.51% |
| 26 Apr 2023 | 191.50 | 191.30 | 191.50 | 190.71 | 354 | 0.10% |
| 25 Apr 2023 | 191.30 | 190.60 | 191.35 | 190.52 | 183 | 0.41% |
| 24 Apr 2023 | 190.52 | 193.30 | 193.30 | 189.42 | 205 | 0.55% |
| 21 Apr 2023 | 189.47 | 193.10 | 193.10 | 189.20 | 75 | 0.08% |
| 20 Apr 2023 | 189.31 | 189.91 | 190.10 | 189.07 | 184 | -0.15% |
| 19 Apr 2023 | 189.60 | 186.90 | 190.25 | 186.90 | 73 | -0.27% |
| 18 Apr 2023 | 190.12 | 190.80 | 190.80 | 190.00 | 149 | -0.27% |
| 17 Apr 2023 | 190.64 | 198.00 | 198.00 | 189.49 | 502 | -0.48% |
| 13 Apr 2023 | 191.56 | 191.45 | 191.56 | 190.75 | 150 | 0.06% |
| 12 Apr 2023 | 191.45 | 194.59 | 194.59 | 191.05 | 255 | 0.36% |
| 11 Apr 2023 | 190.77 | 194.10 | 194.10 | 190.46 | 335 | 0.27% |
| 10 Apr 2023 | 190.25 | 192.98 | 192.98 | 189.30 | 752 | 0.77% |
| 06 Apr 2023 | 188.79 | 188.50 | 189.40 | 188.50 | 477 | 0.07% |
| 05 Apr 2023 | 188.66 | 187.61 | 188.99 | 187.61 | 519 | 0.86% |
| 03 Apr 2023 | 187.05 | 195.04 | 195.04 | 186.51 | 499 | 0.23% |
| 31 Mar 2023 | 186.63 | 184.02 | 187.00 | 182.21 | 1299 | 1.42% |
| 29 Mar 2023 | 184.02 | 182.97 | 184.25 | 182.50 | 1636 | 0.57% |
| 28 Mar 2023 | 182.97 | 182.75 | 182.97 | 182.50 | 102 | -0.12% |
| 27 Mar 2023 | 183.19 | 183.50 | 184.00 | 183.00 | 382 | 0.14% |
| 24 Mar 2023 | 182.94 | 183.67 | 184.00 | 182.50 | 189 | -0.60% |
| 23 Mar 2023 | 184.04 | 184.75 | 185.00 | 183.75 | 156 | -0.28% |
| 22 Mar 2023 | 184.55 | 185.00 | 185.00 | 184.25 | 187 | -0.04% |
| 21 Mar 2023 | 184.62 | 183.31 | 184.84 | 183.31 | 249 | 1.05% |
| 20 Mar 2023 | 182.71 | 182.80 | 183.00 | 181.99 | 350 | -0.97% |
| 17 Mar 2023 | 184.50 | 183.54 | 184.50 | 183.50 | 589 | 0.52% |
| 16 Mar 2023 | 183.54 | 183.50 | 183.70 | 182.10 | 650 | -0.05% |
| 15 Mar 2023 | 183.64 | 185.76 | 185.76 | 183.50 | 927 | -0.49% |
| 14 Mar 2023 | 184.54 | 188.25 | 188.25 | 183.81 | 1013 | 0.00% |
| 13 Mar 2023 | 184.54 | 191.98 | 191.98 | 184.50 | 2156 | -1.74% |
| 10 Mar 2023 | 187.80 | 187.87 | 187.94 | 187.28 | 368 | -0.87% |
| 09 Mar 2023 | 189.44 | 190.74 | 191.18 | 189.31 | 143 | -0.68% |
| 08 Mar 2023 | 190.74 | 194.00 | 194.00 | 189.51 | 503 | -0.05% |
| 06 Mar 2023 | 190.84 | 194.39 | 194.39 | 190.10 | 2947 | 0.60% |
| 03 Mar 2023 | 189.71 | 187.94 | 189.75 | 187.94 | 1274 | 1.50% |
| 02 Mar 2023 | 186.90 | 187.76 | 187.76 | 186.81 | 4030 | -0.61% |
| 01 Mar 2023 | 188.04 | 188.11 | 188.43 | 187.26 | 437 | 0.48% |
| 28 Feb 2023 | 187.14 | 188.13 | 188.35 | 186.50 | 511 | -0.55% |
| 27 Feb 2023 | 188.17 | 187.40 | 188.20 | 186.85 | 229 | 0.09% |
| 24 Feb 2023 | 188.00 | 190.00 | 190.00 | 188.00 | 89 | -0.66% |
| 23 Feb 2023 | 189.25 | 188.93 | 190.50 | 188.90 | 348 | -0.31% |
| 22 Feb 2023 | 189.83 | 191.83 | 192.00 | 189.50 | 413 | -1.26% |
| 21 Feb 2023 | 192.25 | 192.30 | 192.75 | 192.25 | 213 | -0.09% |
| 20 Feb 2023 | 192.42 | 193.00 | 193.97 | 192.30 | 317 | -0.30% |
| 17 Feb 2023 | 193.00 | 198.15 | 198.15 | 192.75 | 150 | -0.89% |
| 16 Feb 2023 | 194.74 | 194.07 | 195.32 | 194.07 | 139 | 0.72% |
| 15 Feb 2023 | 193.35 | 192.31 | 193.62 | 192.31 | 874 | 0.38% |
| 14 Feb 2023 | 192.62 | 191.27 | 192.90 | 191.27 | 3179 | 0.72% |
| 13 Feb 2023 | 191.25 | 192.01 | 192.01 | 191.11 | 426 | -0.40% |
| 10 Feb 2023 | 192.01 | 192.50 | 192.83 | 192.01 | 2360 | -0.51% |
| 09 Feb 2023 | 193.00 | 192.21 | 193.00 | 191.80 | 367 | 0.38% |
| 08 Feb 2023 | 192.27 | 191.75 | 192.30 | 191.50 | 633 | 0.87% |
| 07 Feb 2023 | 190.61 | 195.92 | 195.92 | 190.31 | 881 | -0.34% |
| 06 Feb 2023 | 191.26 | 192.99 | 192.99 | 188.56 | 39014 | -0.26% |
| 03 Feb 2023 | 191.75 | 189.68 | 192.00 | 189.61 | 1602 | 1.34% |
| 02 Feb 2023 | 189.22 | 188.65 | 190.19 | 188.50 | 3669 | -0.02% |
| 01 Feb 2023 | 189.25 | 191.19 | 193.00 | 188.00 | 2651 | -0.47% |
| 31 Jan 2023 | 190.15 | 190.36 | 190.36 | 189.31 | 615 | 0.37% |
| 30 Jan 2023 | 189.44 | 186.97 | 191.20 | 186.97 | 2300 | -0.27% |
| 27 Jan 2023 | 189.96 | 191.02 | 192.09 | 189.00 | 2055 | -1.45% |
| 25 Jan 2023 | 192.75 | 194.50 | 194.50 | 192.60 | 446 | -1.13% |
| 24 Jan 2023 | 194.96 | 195.12 | 195.75 | 194.86 | 409 | -0.02% |
| 23 Jan 2023 | 194.99 | 194.57 | 195.50 | 194.57 | 250 | 0.32% |
| 20 Jan 2023 | 194.37 | 195.00 | 195.00 | 194.25 | 57 | -0.36% |
| 19 Jan 2023 | 195.07 | 195.24 | 195.49 | 195.01 | 232 | -0.14% |
| 18 Jan 2023 | 195.35 | 194.00 | 195.35 | 194.00 | 1283 | 0.68% |
| 17 Jan 2023 | 194.04 | 194.00 | 194.93 | 193.35 | 312 | 0.45% |
| 16 Jan 2023 | 193.17 | 190.16 | 194.50 | 190.16 | 460 | -0.21% |
| 13 Jan 2023 | 193.58 | 192.67 | 194.24 | 192.26 | 405 | 0.40% |
| 12 Jan 2023 | 192.80 | 192.60 | 194.00 | 191.81 | 2121 | -0.15% |
| 11 Jan 2023 | 193.08 | 193.34 | 193.50 | 192.13 | 424 | -0.10% |
| 10 Jan 2023 | 193.28 | 192.17 | 194.83 | 192.16 | 1081 | -0.76% |
| 09 Jan 2023 | 194.76 | 190.16 | 195.31 | 190.16 | 1315 | 1.18% |
| 06 Jan 2023 | 192.49 | 194.45 | 194.45 | 192.00 | 507 | -0.74% |
| 05 Jan 2023 | 193.92 | 194.01 | 194.99 | 193.11 | 542 | -0.18% |
| 04 Jan 2023 | 194.27 | 196.00 | 196.28 | 194.25 | 5115 | -1.01% |
| 03 Jan 2023 | 196.25 | 195.70 | 196.25 | 195.48 | 85 | 0.33% |
| 02 Jan 2023 | 195.61 | 195.32 | 195.97 | 195.18 | 332 | 0.03% |
| 30 Dec 2022 | 195.56 | 199.80 | 199.80 | 194.85 | 122 | -0.14% |
| 29 Dec 2022 | 195.84 | 192.16 | 196.00 | 192.16 | 662 | 0.19% |
| 28 Dec 2022 | 195.47 | 194.60 | 195.79 | 194.60 | 74 | 0.48% |
| 27 Dec 2022 | 194.53 | 196.89 | 196.89 | 194.30 | 705 | 0.09% |
| 26 Dec 2022 | 194.35 | 192.00 | 194.71 | 192.00 | 433 | 1.48% |
| 23 Dec 2022 | 191.52 | 193.28 | 194.78 | 191.15 | 512 | -1.91% |
| 22 Dec 2022 | 195.24 | 196.30 | 196.36 | 194.22 | 756 | -0.60% |
| 21 Dec 2022 | 196.41 | 198.03 | 198.54 | 196.25 | 417 | -0.43% |
| 20 Dec 2022 | 197.25 | 197.30 | 197.75 | 196.08 | 758 | -0.42% |
| 19 Dec 2022 | 198.08 | 195.01 | 198.25 | 195.00 | 139 | 0.65% |
| 16 Dec 2022 | 196.81 | 197.17 | 198.25 | 196.75 | 541 | -0.56% |
| 15 Dec 2022 | 197.91 | 200.08 | 200.08 | 197.50 | 202 | -1.29% |
| 14 Dec 2022 | 200.49 | 199.98 | 200.75 | 199.93 | 696 | 0.37% |
| 13 Dec 2022 | 199.75 | 195.00 | 200.00 | 195.00 | 602 | 0.68% |
| 12 Dec 2022 | 198.40 | 194.30 | 198.70 | 194.30 | 1028 | 0.08% |
| 09 Dec 2022 | 198.25 | 200.76 | 200.76 | 198.25 | 1182 | -0.65% |
| 08 Dec 2022 | 199.54 | 199.61 | 200.26 | 199.25 | 999 | 0.22% |
| 07 Dec 2022 | 199.11 | 209.99 | 209.99 | 199.00 | 825 | -0.45% |
| 06 Dec 2022 | 200.02 | 200.00 | 200.25 | 199.55 | 1992 | -0.32% |
| 05 Dec 2022 | 200.67 | 204.00 | 204.00 | 200.00 | 439 | 0.07% |
| 02 Dec 2022 | 200.52 | 209.00 | 209.00 | 200.50 | 863 | -0.82% |
| 01 Dec 2022 | 202.18 | 202.06 | 202.80 | 201.76 | 1836 | 0.58% |
| 30 Nov 2022 | 201.02 | 200.56 | 201.50 | 199.57 | 1041 | 0.33% |
| 29 Nov 2022 | 200.35 | 199.35 | 200.50 | 199.35 | 574 | 0.55% |
| 28 Nov 2022 | 199.25 | 196.68 | 199.99 | 196.68 | 934 | 0.29% |
| 25 Nov 2022 | 198.67 | 198.32 | 198.99 | 198.27 | 2422 | 0.08% |
| 24 Nov 2022 | 198.52 | 196.88 | 199.00 | 196.88 | 3061 | 1.01% |
| 23 Nov 2022 | 196.53 | 193.66 | 197.09 | 193.66 | 823 | 0.21% |
| 22 Nov 2022 | 196.11 | 199.00 | 199.00 | 195.22 | 2220 | 0.46% |
| 21 Nov 2022 | 195.21 | 196.82 | 196.82 | 195.20 | 216 | -0.91% |
| 18 Nov 2022 | 197.01 | 199.89 | 199.89 | 196.25 | 719 | -0.33% |
| 17 Nov 2022 | 197.66 | 197.00 | 198.00 | 194.25 | 737 | 0.17% |
| 16 Nov 2022 | 197.33 | 197.31 | 197.85 | 197.20 | 645 | -0.03% |
| 15 Nov 2022 | 197.38 | 196.89 | 197.75 | 196.51 | 1245 | 0.13% |
| 14 Nov 2022 | 197.13 | 196.77 | 197.27 | 196.76 | 9050 | 0.11% |
| 11 Nov 2022 | 196.92 | 197.87 | 197.87 | 195.81 | 7372 | 1.51% |
| 10 Nov 2022 | 193.99 | 194.73 | 194.73 | 193.75 | 759 | -0.51% |
| 09 Nov 2022 | 194.98 | 192.60 | 196.50 | 192.60 | 361 | -0.14% |
| 07 Nov 2022 | 195.25 | 198.40 | 198.40 | 194.04 | 1734 | 0.40% |
| 04 Nov 2022 | 194.48 | 190.16 | 194.75 | 190.16 | 1149 | 0.36% |
| 03 Nov 2022 | 193.78 | 194.00 | 194.25 | 190.16 | 722 | -0.11% |
| 02 Nov 2022 | 194.00 | 195.00 | 195.22 | 194.00 | 1193 | -0.35% |
| 01 Nov 2022 | 194.69 | 191.80 | 194.75 | 191.80 | 1375 | 0.88% |
| 31 Oct 2022 | 192.99 | 192.19 | 193.23 | 192.19 | 1071 | 1.18% |
| 28 Oct 2022 | 190.74 | 191.00 | 191.50 | 190.50 | 1381 | -0.14% |
| 27 Oct 2022 | 191.00 | 194.30 | 194.30 | 190.74 | 143 | 0.27% |
| 25 Oct 2022 | 190.48 | 190.50 | 191.25 | 190.00 | 362 | -0.24% |
| 24 Oct 2022 | 190.93 | 193.98 | 193.98 | 189.49 | 146 | 0.75% |
| 21 Oct 2022 | 189.50 | 192.30 | 192.30 | 188.80 | 280 | 0.50% |
| 20 Oct 2022 | 188.56 | 187.80 | 188.75 | 187.50 | 371 | 0.31% |
| 19 Oct 2022 | 187.97 | 190.50 | 190.50 | 185.65 | 1161 | -0.14% |
| 18 Oct 2022 | 188.23 | 187.80 | 189.00 | 187.80 | 798 | 1.05% |
| 17 Oct 2022 | 186.27 | 189.75 | 189.75 | 185.30 | 635 | 0.15% |
| 14 Oct 2022 | 186.00 | 183.05 | 186.98 | 183.05 | 2280 | 1.06% |
| 13 Oct 2022 | 184.04 | 184.30 | 184.70 | 183.50 | 249 | -0.49% |
| 12 Oct 2022 | 184.95 | 181.85 | 184.95 | 181.85 | 729 | 0.36% |
| 11 Oct 2022 | 184.28 | 186.54 | 186.54 | 183.50 | 6213 | -1.21% |
| 10 Oct 2022 | 186.54 | 183.28 | 187.00 | 183.25 | 647 | 0.21% |
| 07 Oct 2022 | 186.15 | 182.70 | 186.50 | 182.70 | 300 | -0.17% |
| 06 Oct 2022 | 186.47 | 185.96 | 186.90 | 185.96 | 465 | 0.27% |
| 04 Oct 2022 | 185.96 | 186.39 | 187.82 | 184.01 | 832 | 2.25% |
| 03 Oct 2022 | 181.86 | 185.98 | 185.98 | 180.65 | 1812 | -1.02% |
| 30 Sep 2022 | 183.73 | 184.70 | 184.70 | 181.75 | 375 | 0.27% |
| 29 Sep 2022 | 183.24 | 186.39 | 186.39 | 181.75 | 468 | 0.35% |
| 28 Sep 2022 | 182.60 | 187.90 | 187.90 | 182.50 | 1171 | -0.98% |
| 27 Sep 2022 | 184.40 | 185.00 | 185.49 | 183.50 | 841 | 0.16% |
| 26 Sep 2022 | 184.11 | 186.00 | 186.99 | 183.59 | 2903 | -1.67% |
| 23 Sep 2022 | 187.24 | 190.00 | 190.25 | 187.00 | 2564 | -1.75% |
| 22 Sep 2022 | 190.58 | 191.50 | 191.50 | 189.75 | 564 | -0.57% |
| 21 Sep 2022 | 191.68 | 194.40 | 194.40 | 188.66 | 228 | -0.02% |
| 20 Sep 2022 | 191.72 | 190.20 | 192.25 | 190.20 | 326 | 1.28% |
| 19 Sep 2022 | 189.29 | 190.89 | 190.89 | 187.91 | 512 | -0.35% |
| 16 Sep 2022 | 189.96 | 190.50 | 192.29 | 189.51 | 1244 | -1.48% |
| 15 Sep 2022 | 192.81 | 194.64 | 194.64 | 192.26 | 1257 | -0.45% |
| 14 Sep 2022 | 193.69 | 193.50 | 194.59 | 187.70 | 6564 | 0.03% |
| 13 Sep 2022 | 193.64 | 190.60 | 193.75 | 190.60 | 5935 | 0.65% |
| 12 Sep 2022 | 192.39 | 192.90 | 192.90 | 188.95 | 2644 | 0.53% |
| 09 Sep 2022 | 191.38 | 189.30 | 192.90 | 189.30 | 460 | 0.34% |
| 08 Sep 2022 | 190.73 | 190.00 | 191.00 | 189.80 | 505 | 0.84% |
| 07 Sep 2022 | 189.14 | 188.01 | 189.50 | 188.00 | 292 | -0.13% |
| 06 Sep 2022 | 189.39 | 189.76 | 190.50 | 189.25 | 398 | 0.19% |
| 05 Sep 2022 | 189.04 | 187.50 | 190.00 | 187.50 | 198 | 0.14% |
| 02 Sep 2022 | 188.77 | 187.50 | 193.12 | 187.50 | 1112 | -0.48% |
| 01 Sep 2022 | 189.68 | 187.50 | 190.97 | 187.50 | 451 | -0.23% |
| 30 Aug 2022 | 190.11 | 189.50 | 191.50 | 185.90 | 1675 | 1.61% |
| 29 Aug 2022 | 187.10 | 186.80 | 188.50 | 185.75 | 521 | -0.90% |
| 26 Aug 2022 | 188.79 | 189.60 | 190.00 | 188.75 | 350 | 0.19% |
| 25 Aug 2022 | 188.44 | 189.99 | 190.50 | 188.00 | 562 | -0.44% |
| 24 Aug 2022 | 189.27 | 187.50 | 189.99 | 187.50 | 2110 | -0.12% |
| 23 Aug 2022 | 189.50 | 188.55 | 189.80 | 188.50 | 630 | 0.28% |
| 22 Aug 2022 | 188.97 | 188.50 | 191.00 | 186.80 | 5071 | -1.61% |
| 19 Aug 2022 | 192.07 | 192.50 | 193.00 | 189.75 | 5894 | -0.26% |
| 18 Aug 2022 | 192.58 | 191.42 | 192.75 | 191.00 | 16441 | 0.47% |
| 17 Aug 2022 | 191.68 | 189.83 | 191.90 | 188.60 | 998 | 0.97% |
| 16 Aug 2022 | 189.83 | 187.85 | 190.98 | 187.85 | 546 | 0.61% |
| 12 Aug 2022 | 188.68 | 186.50 | 190.00 | 186.50 | 20811 | -0.02% |
| 11 Aug 2022 | 188.72 | 191.75 | 191.75 | 188.50 | 5015 | 0.41% |
| 10 Aug 2022 | 187.95 | 188.90 | 189.90 | 185.30 | 227 | 0.15% |
| 08 Aug 2022 | 187.66 | 187.50 | 187.75 | 183.90 | 583 | 0.42% |
| 05 Aug 2022 | 186.88 | 182.50 | 187.47 | 182.35 | 329 | 0.46% |
| 04 Aug 2022 | 186.03 | 187.00 | 187.75 | 186.00 | 457 | 0.02% |
| 03 Aug 2022 | 186.00 | 186.32 | 186.75 | 186.00 | 131 | -0.17% |
| 02 Aug 2022 | 186.32 | 187.50 | 187.50 | 183.45 | 1114 | 0.88% |
| 01 Aug 2022 | 184.70 | 181.80 | 187.98 | 181.80 | 989 | 0.91% |
| 29 Jul 2022 | 183.04 | 180.05 | 183.50 | 180.05 | 2769 | 1.03% |
| 28 Jul 2022 | 181.17 | 175.10 | 181.25 | 175.10 | 1453 | 1.40% |
| 27 Jul 2022 | 178.66 | 174.90 | 179.90 | 173.65 | 1683 | 0.12% |
| 26 Jul 2022 | 178.44 | 181.90 | 181.90 | 178.25 | 228 | -0.45% |
| 25 Jul 2022 | 179.25 | 179.90 | 182.40 | 178.05 | 401 | 0.26% |
| 22 Jul 2022 | 178.79 | 179.50 | 179.50 | 177.76 | 731 | 0.48% |
| 21 Jul 2022 | 177.93 | 177.25 | 178.25 | 176.32 | 1930 | 0.41% |
| 20 Jul 2022 | 177.20 | 177.90 | 177.90 | 170.61 | 902 | 1.27% |
| 19 Jul 2022 | 174.98 | 175.90 | 177.90 | 174.39 | 1279 | 0.00% |
| 18 Jul 2022 | 174.98 | 179.00 | 179.00 | 170.56 | 778 | 0.57% |
| 15 Jul 2022 | 173.98 | 168.50 | 175.00 | 168.50 | 2555 | 1.29% |
| 14 Jul 2022 | 171.77 | 172.00 | 172.75 | 171.21 | 449 | -0.21% |
| 13 Jul 2022 | 172.14 | 174.99 | 184.99 | 171.75 | 790 | -0.18% |
| 12 Jul 2022 | 172.45 | 169.50 | 172.89 | 169.50 | 487 | 0.12% |
| 11 Jul 2022 | 172.24 | 174.99 | 174.99 | 172.00 | 557 | -0.52% |
| 08 Jul 2022 | 173.14 | 169.15 | 174.25 | 169.15 | 1543 | 0.34% |
| 07 Jul 2022 | 172.56 | 168.50 | 174.00 | 168.50 | 539 | 1.15% |
| 06 Jul 2022 | 170.59 | 169.90 | 171.00 | 169.00 | 814 | 1.01% |
| 05 Jul 2022 | 168.88 | 170.90 | 171.90 | 168.00 | 348 | 0.08% |
| 04 Jul 2022 | 168.75 | 164.05 | 171.19 | 164.05 | 785 | 0.55% |
| 01 Jul 2022 | 167.83 | 166.25 | 168.50 | 166.25 | 426 | -0.06% |
| 30 Jun 2022 | 167.93 | 168.90 | 170.84 | 167.00 | 656 | -0.62% |
| 29 Jun 2022 | 168.98 | 169.75 | 169.75 | 168.00 | 520 | 0.05% |
| 28 Jun 2022 | 168.90 | 172.65 | 172.65 | 166.30 | 723 | -0.35% |
| 27 Jun 2022 | 169.50 | 171.40 | 172.98 | 168.15 | 528 | 0.89% |
| 24 Jun 2022 | 168.01 | 168.00 | 168.25 | 167.00 | 386 | 0.74% |
| 23 Jun 2022 | 166.78 | 166.32 | 168.00 | 166.32 | 705 | 0.28% |
| 22 Jun 2022 | 166.32 | 169.50 | 170.35 | 166.25 | 525 | -1.01% |
| 21 Jun 2022 | 168.02 | 169.00 | 169.25 | 166.00 | 1767 | 1.22% |
| 20 Jun 2022 | 166.00 | 165.12 | 168.00 | 161.40 | 351 | -0.43% |
| 17 Jun 2022 | 166.71 | 165.05 | 168.49 | 160.75 | 1013 | -1.09% |
| 16 Jun 2022 | 168.54 | 171.00 | 171.75 | 167.30 | 1022 | -0.34% |
| 15 Jun 2022 | 169.11 | 170.00 | 170.00 | 168.50 | 515 | -0.97% |
| 14 Jun 2022 | 170.76 | 172.90 | 172.90 | 169.30 | 2025 | 0.23% |
| 13 Jun 2022 | 170.36 | 172.50 | 173.80 | 169.30 | 3478 | -2.15% |
| 10 Jun 2022 | 174.11 | 175.92 | 175.92 | 173.75 | 952 | -1.03% |
| 09 Jun 2022 | 175.92 | 176.90 | 176.90 | 174.50 | 271 | -0.01% |
| 08 Jun 2022 | 175.94 | 177.50 | 178.94 | 174.55 | 357 | 0.39% |
| 07 Jun 2022 | 175.25 | 177.50 | 178.50 | 174.75 | 899 | -0.85% |
| 06 Jun 2022 | 176.75 | 177.90 | 177.90 | 176.50 | 202 | -0.53% |
| 03 Jun 2022 | 177.69 | 179.41 | 179.50 | 176.20 | 505 | 0.21% |
| 02 Jun 2022 | 177.32 | 175.03 | 177.95 | 175.03 | 772 | 0.86% |
| 01 Jun 2022 | 175.80 | 177.30 | 178.49 | 175.03 | 579 | -0.91% |
| 31 May 2022 | 177.41 | 181.10 | 181.10 | 174.50 | 398 | -0.06% |
| 30 May 2022 | 177.51 | 173.50 | 180.60 | 173.50 | 2604 | 1.58% |
| 27 May 2022 | 174.75 | 173.50 | 175.90 | 173.50 | 258 | 0.43% |
| 26 May 2022 | 174.00 | 173.80 | 175.50 | 170.35 | 671 | 0.12% |
| 25 May 2022 | 173.79 | 176.80 | 176.80 | 173.05 | 389 | 0.28% |
| 24 May 2022 | 173.30 | 175.00 | 176.50 | 172.50 | 441 | 0.02% |
| 23 May 2022 | 173.26 | 175.90 | 175.90 | 173.00 | 773 | -0.22% |
| 20 May 2022 | 173.65 | 174.90 | 174.90 | 172.06 | 288 | 1.20% |
| 19 May 2022 | 171.59 | 175.00 | 175.90 | 168.16 | 585 | -1.96% |
| 18 May 2022 | 175.02 | 177.90 | 178.05 | 174.30 | 978 | 0.03% |
| 17 May 2022 | 174.97 | 181.25 | 189.99 | 170.16 | 1568 | 1.21% |
| 16 May 2022 | 172.88 | 172.90 | 173.00 | 171.50 | 1407 | 0.45% |
| 13 May 2022 | 172.11 | 174.90 | 175.00 | 170.56 | 1377 | -0.05% |
| 12 May 2022 | 172.19 | 177.00 | 177.00 | 170.00 | 8200 | -2.98% |
| 11 May 2022 | 177.47 | 180.54 | 180.54 | 173.50 | 1931 | 0.27% |
| 10 May 2022 | 177.00 | 173.50 | 177.50 | 173.50 | 780 | 0.57% |
| 09 May 2022 | 176.00 | 173.50 | 176.90 | 171.50 | 883 | -0.41% |
| 06 May 2022 | 176.73 | 179.90 | 179.90 | 172.96 | 3758 | -1.20% |
| 05 May 2022 | 178.87 | 177.78 | 181.98 | 176.50 | 6705 | 0.61% |
| 04 May 2022 | 177.78 | 186.50 | 186.50 | 175.00 | 5285 | -2.61% |
| 02 May 2022 | 182.54 | 184.50 | 184.50 | 180.05 | 7193 | -0.73% |
| 29 Apr 2022 | 183.89 | 188.48 | 188.48 | 183.00 | 794 | -0.18% |
| 28 Apr 2022 | 184.23 | 185.50 | 185.50 | 181.50 | 584 | 0.81% |
| 27 Apr 2022 | 182.75 | 181.50 | 185.50 | 181.00 | 969 | -0.41% |
| 26 Apr 2022 | 183.51 | 186.15 | 186.15 | 182.05 | 453 | 0.56% |
| 25 Apr 2022 | 182.49 | 180.05 | 184.90 | 180.05 | 1102 | -0.34% |
| 22 Apr 2022 | 183.12 | 184.75 | 187.90 | 182.25 | 2287 | -0.88% |
| 21 Apr 2022 | 184.75 | 186.05 | 187.05 | 184.10 | 390 | 0.76% |
| 20 Apr 2022 | 183.35 | 183.05 | 186.05 | 183.05 | 1014 | 0.14% |
| 19 Apr 2022 | 183.09 | 187.50 | 187.95 | 181.00 | 1426 | -0.63% |
| 18 Apr 2022 | 184.25 | 188.05 | 190.98 | 172.01 | 3548 | -1.96% |
| 13 Apr 2022 | 187.94 | 190.90 | 191.99 | 186.50 | 3562 | -0.63% |
| 12 Apr 2022 | 189.13 | 193.90 | 193.90 | 186.39 | 7903 | -0.49% |
| 11 Apr 2022 | 190.06 | 191.00 | 193.50 | 187.50 | 1290 | -0.53% |
| 08 Apr 2022 | 191.07 | 190.90 | 191.50 | 188.76 | 1266 | 0.82% |
| 07 Apr 2022 | 189.52 | 188.05 | 191.49 | 187.50 | 2031 | -0.78% |
| 06 Apr 2022 | 191.01 | 190.02 | 193.00 | 189.31 | 2784 | 0.52% |
| 05 Apr 2022 | 190.02 | 191.50 | 193.90 | 189.01 | 1949 | -0.48% |
| 04 Apr 2022 | 190.94 | 187.50 | 195.50 | 184.01 | 2156 | 2.39% |
| 01 Apr 2022 | 186.49 | 181.65 | 186.85 | 181.65 | 4556 | 0.62% |
| 31 Mar 2022 | 185.35 | 186.05 | 186.50 | 184.10 | 1477 | 0.30% |
| 30 Mar 2022 | 184.79 | 186.05 | 186.98 | 183.06 | 1088 | 0.54% |
| 29 Mar 2022 | 183.80 | 183.80 | 185.50 | 183.01 | 336 | 0.00% |
| 28 Mar 2022 | 183.80 | 183.50 | 185.50 | 182.75 | 1762 | 0.07% |
| 25 Mar 2022 | 183.68 | 185.50 | 185.50 | 183.25 | 1757 | -0.58% |
| 24 Mar 2022 | 184.76 | 184.75 | 184.97 | 184.25 | 257 | -0.14% |
| 23 Mar 2022 | 185.01 | 186.50 | 188.00 | 184.50 | 3961 | -0.38% |
| 22 Mar 2022 | 185.72 | 186.05 | 189.99 | 182.59 | 17303 | -0.44% |
| 21 Mar 2022 | 186.55 | 186.05 | 189.98 | 182.05 | 10443 | 0.84% |
| 17 Mar 2022 | 184.99 | 180.90 | 185.50 | 179.05 | 6018 | 2.40% |
| 16 Mar 2022 | 180.65 | 178.90 | 182.00 | 177.05 | 3442 | 1.26% |
| 15 Mar 2022 | 178.40 | 177.05 | 178.90 | 176.50 | 1404 | -0.27% |
| 14 Mar 2022 | 178.89 | 178.90 | 181.99 | 175.52 | 1989 | 0.08% |
| 11 Mar 2022 | 178.75 | 177.50 | 179.00 | 175.52 | 1951 | 0.97% |
| 10 Mar 2022 | 177.04 | 179.00 | 180.90 | 177.00 | 1099 | 1.32% |
| 09 Mar 2022 | 174.73 | 173.05 | 176.09 | 170.15 | 2228 | 1.67% |
| 08 Mar 2022 | 171.86 | 173.50 | 173.50 | 169.25 | 3061 | 0.27% |
| 07 Mar 2022 | 171.39 | 175.50 | 176.50 | 168.50 | 2334 | -2.12% |
| 04 Mar 2022 | 175.11 | 178.00 | 178.00 | 173.75 | 2021 | -1.22% |
| 03 Mar 2022 | 177.27 | 178.90 | 180.90 | 176.50 | 824 | -0.19% |
| 02 Mar 2022 | 177.61 | 181.99 | 181.99 | 172.55 | 1763 | -0.57% |
| 28 Feb 2022 | 178.63 | 182.05 | 182.49 | 175.05 | 1726 | 0.11% |
| 25 Feb 2022 | 178.44 | 175.56 | 179.48 | 172.05 | 1633 | 1.64% |
| 24 Feb 2022 | 175.56 | 184.05 | 184.25 | 174.00 | 7754 | -4.72% |
| 23 Feb 2022 | 184.25 | 184.05 | 185.90 | 182.50 | 566 | 0.84% |
| 22 Feb 2022 | 182.71 | 184.05 | 184.50 | 181.00 | 620 | -1.02% |
| 21 Feb 2022 | 184.59 | 185.38 | 186.50 | 181.74 | 1329 | -0.43% |
| 18 Feb 2022 | 185.38 | 185.50 | 186.50 | 184.05 | 698 | -0.18% |
| 17 Feb 2022 | 185.71 | 185.50 | 187.90 | 184.05 | 1223 | 0.39% |
| 16 Feb 2022 | 184.98 | 185.50 | 186.35 | 184.25 | 901 | 0.44% |
| 15 Feb 2022 | 184.17 | 183.00 | 184.25 | 181.25 | 702 | 0.88% |
| 14 Feb 2022 | 182.56 | 185.50 | 185.50 | 181.00 | 2622 | -1.54% |
| 11 Feb 2022 | 185.41 | 186.90 | 187.49 | 184.50 | 479 | -0.69% |
| 10 Feb 2022 | 186.70 | 184.50 | 188.45 | 184.50 | 808 | 0.87% |
| 09 Feb 2022 | 185.09 | 185.90 | 186.98 | 182.50 | 408 | 1.00% |
| 08 Feb 2022 | 183.25 | 185.90 | 188.70 | 182.01 | 1834 | -0.94% |
| 07 Feb 2022 | 184.99 | 187.90 | 189.00 | 183.50 | 1363 | -1.27% |
| 04 Feb 2022 | 187.37 | 189.45 | 190.00 | 185.25 | 453 | -0.86% |
| 03 Feb 2022 | 188.99 | 189.90 | 191.50 | 188.25 | 1213 | -0.37% |
| 02 Feb 2022 | 189.70 | 187.90 | 190.55 | 187.50 | 807 | 1.17% |
| 01 Feb 2022 | 187.50 | 186.25 | 190.00 | 183.10 | 1027 | 0.67% |
| 31 Jan 2022 | 186.25 | 183.45 | 187.90 | 182.00 | 426 | 1.52% |
| 28 Jan 2022 | 183.46 | 184.90 | 186.48 | 183.25 | 1310 | -0.16% |
| 27 Jan 2022 | 183.75 | 185.90 | 186.90 | 180.40 | 2650 | -0.16% |
| 25 Jan 2022 | 184.05 | 180.60 | 185.50 | 179.11 | 941 | -0.10% |
| 24 Jan 2022 | 184.24 | 190.90 | 193.50 | 183.00 | 2056 | -2.88% |
| 21 Jan 2022 | 189.70 | 190.90 | 191.00 | 186.27 | 460 | -0.23% |
| 20 Jan 2022 | 190.14 | 191.05 | 193.00 | 189.25 | 6389 | -0.89% |
| 19 Jan 2022 | 191.84 | 193.90 | 194.90 | 191.75 | 445 | -0.94% |
| 18 Jan 2022 | 193.66 | 194.90 | 196.40 | 193.00 | 1617 | 0.07% |
| 17 Jan 2022 | 193.53 | 196.49 | 196.49 | 192.00 | 1045 | 0.39% |
| 14 Jan 2022 | 192.78 | 191.50 | 193.10 | 191.50 | 772 | -0.15% |
| 13 Jan 2022 | 193.06 | 190.30 | 193.25 | 189.52 | 494 | 0.42% |
| 12 Jan 2022 | 192.26 | 191.90 | 194.48 | 188.05 | 1509 | 0.91% |
| 11 Jan 2022 | 190.52 | 190.95 | 194.48 | 187.16 | 2969 | -0.23% |
| 10 Jan 2022 | 190.95 | 190.90 | 192.75 | 187.02 | 1427 | 0.77% |
| 07 Jan 2022 | 189.50 | 189.45 | 192.80 | 185.76 | 1711 | 0.03% |
| 06 Jan 2022 | 189.45 | 188.60 | 193.50 | 187.00 | 3539 | 0.05% |
| 05 Jan 2022 | 189.35 | 188.90 | 191.99 | 184.78 | 985 | 0.48% |
| 04 Jan 2022 | 188.44 | 185.90 | 190.50 | 185.90 | 2296 | 1.03% |
| 03 Jan 2022 | 186.51 | 183.00 | 187.00 | 183.00 | 1718 | 1.61% |
| 31 Dec 2021 | 183.56 | 184.90 | 185.90 | 182.12 | 1390 | 0.85% |
| 30 Dec 2021 | 182.01 | 185.50 | 185.50 | 181.13 | 446 | -0.50% |
| 29 Dec 2021 | 182.93 | 181.00 | 185.00 | 181.00 | 448 | -0.31% |
| 28 Dec 2021 | 183.50 | 184.05 | 184.99 | 181.00 | 3343 | 0.96% |
| 27 Dec 2021 | 181.75 | 182.00 | 184.59 | 178.16 | 612 | -0.02% |
| 24 Dec 2021 | 181.79 | 184.05 | 184.99 | 178.15 | 877 | 0.02% |
| 23 Dec 2021 | 181.75 | 180.00 | 182.00 | 177.11 | 370 | 0.08% |
| 22 Dec 2021 | 181.60 | 182.00 | 182.50 | 177.02 | 900 | 0.58% |
| 21 Dec 2021 | 180.55 | 181.99 | 181.99 | 177.92 | 513 | 1.77% |
| 20 Dec 2021 | 177.41 | 179.05 | 182.00 | 174.00 | 2739 | -2.88% |
| 17 Dec 2021 | 182.68 | 184.90 | 185.98 | 181.50 | 748 | -0.39% |
| 16 Dec 2021 | 183.40 | 186.65 | 186.99 | 183.32 | 420 | 0.07% |
| 15 Dec 2021 | 183.28 | 184.50 | 188.98 | 182.70 | 1147 | -0.38% |
| 14 Dec 2021 | 183.98 | 186.50 | 186.50 | 183.20 | 420 | -1.34% |
| 13 Dec 2021 | 186.48 | 186.90 | 190.00 | 185.65 | 1654 | 0.23% |
| 10 Dec 2021 | 186.06 | 186.90 | 187.99 | 183.00 | 1010 | 0.26% |
| 09 Dec 2021 | 185.58 | 186.90 | 187.50 | 183.20 | 1376 | 0.48% |
| 08 Dec 2021 | 184.70 | 187.00 | 187.00 | 183.46 | 2095 | 0.46% |
| 07 Dec 2021 | 183.85 | 183.75 | 184.50 | 182.15 | 2135 | 0.93% |
| 06 Dec 2021 | 182.15 | 186.00 | 186.00 | 180.56 | 7033 | -1.66% |
| 03 Dec 2021 | 185.22 | 189.52 | 190.50 | 184.50 | 4700 | -2.27% |
| 02 Dec 2021 | 189.52 | 196.74 | 201.00 | 185.23 | 10485 | -6.56% |
| 01 Dec 2021 | 202.82 | 184.05 | 210.00 | 184.05 | 2505 | 10.21% |
| 30 Nov 2021 | 184.03 | 183.90 | 185.30 | 181.21 | 1130 | 1.00% |
| 29 Nov 2021 | 182.20 | 181.50 | 185.00 | 176.00 | 1518 | -0.56% |
| 26 Nov 2021 | 183.23 | 185.90 | 187.50 | 181.00 | 2018 | -0.54% |
| 25 Nov 2021 | 184.22 | 188.90 | 188.90 | 182.36 | 490 | -1.07% |
| 24 Nov 2021 | 186.22 | 186.50 | 189.50 | 183.23 | 885 | -0.15% |
| 23 Nov 2021 | 186.50 | 188.50 | 188.50 | 183.15 | 2000 | -0.77% |
| 22 Nov 2021 | 187.94 | 192.24 | 192.24 | 186.00 | 1647 | -2.24% |
| 18 Nov 2021 | 192.24 | 192.95 | 193.49 | 187.52 | 999 | 0.97% |
| 17 Nov 2021 | 190.39 | 187.90 | 193.20 | 187.11 | 699 | -0.34% |
| 16 Nov 2021 | 191.04 | 193.99 | 193.99 | 189.50 | 1018 | 0.14% |
| 15 Nov 2021 | 190.77 | 193.99 | 195.50 | 190.06 | 1863 | 0.43% |
| 12 Nov 2021 | 189.95 | 193.20 | 193.20 | 187.41 | 748 | 0.40% |
| 11 Nov 2021 | 189.19 | 187.52 | 193.50 | 187.11 | 1211 | -0.71% |
| 10 Nov 2021 | 190.55 | 194.00 | 194.00 | 187.65 | 724 | -1.30% |
| 09 Nov 2021 | 193.05 | 192.99 | 200.40 | 188.45 | 7238 | 2.00% |
| 08 Nov 2021 | 189.26 | 193.73 | 193.73 | 187.52 | 786 | -1.09% |
| 04 Nov 2021 | 191.34 | 193.50 | 193.80 | 186.95 | 773 | 0.77% |
| 03 Nov 2021 | 189.88 | 193.99 | 193.99 | 188.28 | 560 | -0.83% |
| 02 Nov 2021 | 191.46 | 193.50 | 194.00 | 187.70 | 679 | -0.23% |
| 01 Nov 2021 | 191.90 | 191.50 | 192.00 | 183.50 | 916 | 0.88% |
| 29 Oct 2021 | 190.22 | 192.20 | 192.27 | 182.50 | 677 | -1.05% |
| 28 Oct 2021 | 192.24 | 192.05 | 195.80 | 190.28 | 1857 | -1.69% |
| 27 Oct 2021 | 195.55 | 195.99 | 196.35 | 191.32 | 1031 | 1.32% |
| 26 Oct 2021 | 193.00 | 195.38 | 195.38 | 192.06 | 473 | -0.96% |
| 25 Oct 2021 | 194.88 | 194.00 | 196.49 | 192.00 | 1183 | 0.45% |
| 22 Oct 2021 | 194.00 | 195.75 | 196.90 | 191.00 | 532 | 0.49% |
| 21 Oct 2021 | 193.06 | 193.06 | 196.95 | 190.96 | 1478 | 0.00% |
| 20 Oct 2021 | 193.06 | 197.60 | 197.60 | 192.46 | 472 | -1.40% |
| 19 Oct 2021 | 195.81 | 199.00 | 199.31 | 193.32 | 1932 | -1.04% |
| 18 Oct 2021 | 197.87 | 193.68 | 198.00 | 191.50 | 2194 | 2.16% |
| 14 Oct 2021 | 193.68 | 190.00 | 196.35 | 190.00 | 654 | 0.83% |
| 13 Oct 2021 | 192.09 | 191.99 | 194.65 | 187.56 | 1846 | 2.40% |
| 12 Oct 2021 | 187.58 | 191.99 | 191.99 | 186.50 | 1379 | -0.63% |
| 11 Oct 2021 | 188.76 | 192.30 | 192.49 | 186.70 | 4476 | -0.77% |
| 08 Oct 2021 | 190.23 | 189.56 | 192.00 | 188.51 | 950 | 0.35% |
| 07 Oct 2021 | 189.56 | 191.00 | 191.00 | 186.00 | 1393 | 0.56% |
| 06 Oct 2021 | 188.50 | 186.85 | 191.95 | 186.85 | 3737 | 0.16% |
| 05 Oct 2021 | 188.19 | 189.69 | 190.40 | 185.00 | 1161 | 0.07% |
| 04 Oct 2021 | 188.06 | 188.99 | 189.23 | 186.00 | 738 | 1.07% |
| 01 Oct 2021 | 186.07 | 188.46 | 188.46 | 184.50 | 795 | -1.12% |
| 30 Sep 2021 | 188.17 | 185.50 | 190.48 | 185.50 | 693 | -0.01% |
| 29 Sep 2021 | 188.18 | 189.49 | 189.92 | 188.00 | 598 | 0.03% |
| 28 Sep 2021 | 188.13 | 187.50 | 192.43 | 186.95 | 1262 | -1.73% |
| 27 Sep 2021 | 191.45 | 191.78 | 192.80 | 190.00 | 755 | -0.17% |
| 24 Sep 2021 | 191.78 | 189.50 | 192.36 | 187.10 | 801 | 2.52% |
| 23 Sep 2021 | 187.06 | 187.99 | 189.85 | 185.00 | 753 | 1.00% |
| 22 Sep 2021 | 185.21 | 184.50 | 188.75 | 184.50 | 690 | -0.44% |
| 21 Sep 2021 | 186.02 | 189.15 | 189.15 | 184.10 | 738 | -0.44% |
| 20 Sep 2021 | 186.84 | 184.00 | 189.85 | 184.00 | 2777 | -0.06% |
| 17 Sep 2021 | 186.96 | 188.49 | 188.49 | 185.00 | 1364 | 0.07% |
| 16 Sep 2021 | 186.82 | 186.00 | 186.99 | 184.00 | 1049 | 0.67% |
| 15 Sep 2021 | 185.57 | 184.00 | 185.99 | 183.00 | 1087 | 0.81% |
| 14 Sep 2021 | 184.08 | 186.49 | 186.49 | 183.00 | 1703 | -0.22% |
| 13 Sep 2021 | 184.49 | 184.97 | 185.00 | 182.50 | 5358 | 0.15% |
| 09 Sep 2021 | 184.22 | 185.00 | 185.00 | 176.56 | 531 | 0.26% |
| 08 Sep 2021 | 183.75 | 185.99 | 185.99 | 183.01 | 622 | -0.33% |
| 07 Sep 2021 | 184.35 | 185.00 | 185.00 | 183.00 | 1255 | -0.19% |
| 06 Sep 2021 | 184.71 | 185.00 | 185.00 | 182.10 | 1755 | 0.24% |
| 03 Sep 2021 | 184.26 | 185.50 | 185.50 | 181.01 | 1549 | -0.29% |
| 02 Sep 2021 | 184.80 | 183.70 | 184.95 | 181.00 | 1381 | 0.71% |
| 01 Sep 2021 | 183.50 | 180.50 | 184.25 | 180.50 | 2100 | 1.13% |
| 31 Aug 2021 | 181.45 | 176.05 | 181.70 | 176.00 | 1910 | 1.01% |
| 30 Aug 2021 | 179.63 | 178.49 | 180.49 | 176.00 | 1042 | 1.62% |
| 27 Aug 2021 | 176.76 | 176.00 | 177.90 | 175.00 | 2275 | 0.43% |
| 26 Aug 2021 | 176.01 | 175.00 | 178.95 | 175.00 | 521 | -1.10% |
| 25 Aug 2021 | 177.97 | 177.99 | 178.50 | 176.01 | 5296 | 1.00% |
| 24 Aug 2021 | 176.21 | 175.99 | 177.90 | 174.08 | 877 | 1.23% |
| 23 Aug 2021 | 174.07 | 175.99 | 175.99 | 173.98 | 2251 | 0.05% |
| 20 Aug 2021 | 173.98 | 173.50 | 176.90 | 173.50 | 1315 | -1.73% |
| 18 Aug 2021 | 177.04 | 177.99 | 178.55 | 174.10 | 1577 | 0.59% |
| 17 Aug 2021 | 176.00 | 177.49 | 177.49 | 174.71 | 869 | -0.02% |
| 16 Aug 2021 | 176.04 | 176.49 | 177.50 | 174.65 | 3575 | -0.04% |
| 13 Aug 2021 | 176.11 | 174.98 | 177.59 | 172.35 | 3406 | 1.65% |
| 12 Aug 2021 | 173.25 | 171.20 | 173.99 | 171.20 | 1456 | 0.55% |
| 11 Aug 2021 | 172.31 | 173.99 | 175.00 | 171.25 | 1902 | 0.01% |
| 10 Aug 2021 | 172.29 | 174.49 | 174.49 | 172.11 | 1862 | -0.38% |
| 09 Aug 2021 | 172.95 | 174.80 | 174.80 | 171.60 | 3383 | 0.03% |
| 06 Aug 2021 | 172.89 | 171.00 | 173.99 | 167.10 | 2196 | 0.30% |
| 05 Aug 2021 | 172.38 | 171.15 | 173.99 | 171.15 | 4978 | 0.16% |
| 04 Aug 2021 | 172.10 | 169.05 | 174.00 | 167.50 | 8110 | 0.76% |
| 03 Aug 2021 | 170.81 | 171.00 | 171.00 | 169.00 | 5508 | 0.98% |
| 02 Aug 2021 | 169.15 | 174.00 | 174.00 | 166.00 | 8940 | 0.47% |
| 30 Jul 2021 | 168.36 | 200.42 | 200.42 | 167.90 | 57945 | -16.17% |
| 29 Jul 2021 | 200.83 | 200.50 | 200.83 | 200.50 | 76 | -0.48% |
| 28 Jul 2021 | 201.80 | 201.80 | 201.80 | 201.80 | 12 | -0.20% |
| 27 Jul 2021 | 202.21 | 202.21 | 202.21 | 201.75 | 36 | 0.23% |
| 26 Jul 2021 | 201.75 | 201.75 | 201.75 | 201.75 | 130 | 1.24% |
| 23 Jul 2021 | 199.28 | 199.28 | 199.28 | 199.28 | 34 | -0.77% |
| 22 Jul 2021 | 200.82 | 200.82 | 200.82 | 200.82 | 181 | -1.07% |
| 20 Jul 2021 | 202.99 | 202.99 | 202.99 | 202.99 | 87 | 0.00% |
| 19 Jul 2021 | 203.00 | 202.30 | 203.00 | 196.00 | 179 | 0.47% |
| 16 Jul 2021 | 202.06 | 202.06 | 202.06 | 202.06 | 107 | 0.27% |
| 15 Jul 2021 | 201.51 | 194.00 | 201.51 | 194.00 | 92 | 0.75% |
| 14 Jul 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 74 | 0.03% |
| 13 Jul 2021 | 199.95 | 199.95 | 199.95 | 199.95 | 24 | -0.24% |
| 12 Jul 2021 | 200.43 | 200.43 | 200.43 | 200.43 | 137 | -0.92% |
| 09 Jul 2021 | 202.30 | 202.30 | 202.30 | 195.48 | 202 | 0.39% |
| 08 Jul 2021 | 201.52 | 201.52 | 201.52 | 201.52 | 5 | -0.11% |
| 07 Jul 2021 | 201.74 | 201.74 | 201.74 | 201.74 | 36 | 0.72% |
| 06 Jul 2021 | 200.30 | 200.30 | 200.30 | 200.30 | 190 | 0.27% |
| 05 Jul 2021 | 199.76 | 199.76 | 199.76 | 199.76 | 79 | -0.26% |
| 02 Jul 2021 | 200.29 | 200.29 | 200.29 | 200.29 | 44 | -0.16% |
| 01 Jul 2021 | 200.62 | 200.62 | 200.62 | 200.62 | 57 | -0.38% |
| 30 Jun 2021 | 201.38 | 201.38 | 201.38 | 201.38 | 53 | -0.29% |
| 29 Jun 2021 | 201.96 | 201.96 | 201.96 | 201.96 | 154 | 0.44% |
| 28 Jun 2021 | 201.08 | 201.08 | 201.08 | 201.08 | 50 | 0.67% |
| 25 Jun 2021 | 199.75 | 194.82 | 199.75 | 194.82 | 40 | -0.54% |
| 24 Jun 2021 | 200.84 | 200.84 | 200.84 | 200.50 | 132 | 0.17% |
| 23 Jun 2021 | 200.50 | 200.50 | 200.50 | 200.50 | 277 | 0.40% |
| 22 Jun 2021 | 199.71 | 199.71 | 199.71 | 199.71 | 45 | -0.05% |
| 21 Jun 2021 | 199.81 | 199.81 | 199.81 | 199.81 | 77 | -0.45% |
| 18 Jun 2021 | 200.71 | 200.71 | 200.71 | 200.50 | 547 | -0.64% |
| 17 Jun 2021 | 202.00 | 202.00 | 202.00 | 202.00 | 362 | 0.36% |
| 16 Jun 2021 | 201.27 | 201.27 | 201.27 | 195.04 | 25 | 0.10% |
| 15 Jun 2021 | 201.07 | 201.07 | 201.07 | 194.23 | 92 | 0.42% |
| 14 Jun 2021 | 200.23 | 200.23 | 200.23 | 200.23 | 342 | 0.74% |
| 11 Jun 2021 | 198.75 | 198.75 | 198.75 | 198.75 | 247 | -0.66% |
| 10 Jun 2021 | 200.08 | 200.08 | 200.08 | 200.08 | 88 | -0.07% |
| 09 Jun 2021 | 200.23 | 200.23 | 200.23 | 199.20 | 137 | 0.52% |
| 08 Jun 2021 | 199.20 | 199.20 | 199.20 | 199.20 | 84 | -0.13% |
| 07 Jun 2021 | 199.46 | 199.46 | 199.46 | 199.46 | 182 | 0.75% |
| 04 Jun 2021 | 197.97 | 197.97 | 197.97 | 192.03 | 107 | 0.01% |
| 03 Jun 2021 | 197.96 | 197.96 | 197.96 | 197.96 | 41 | -0.05% |
| 02 Jun 2021 | 198.06 | 198.06 | 198.06 | 198.06 | 277 | 1.10% |
| 01 Jun 2021 | 195.91 | 195.91 | 195.91 | 195.91 | 39 | 0.64% |
| 31 May 2021 | 194.66 | 194.19 | 194.66 | 194.19 | 146 | 0.24% |
| 28 May 2021 | 194.19 | 194.19 | 194.19 | 194.19 | 101 | 0.62% |
| 27 May 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 66 | 0.10% |
| 26 May 2021 | 192.81 | 179.00 | 192.81 | 179.00 | 88 | 0.14% |
| 25 May 2021 | 192.54 | 163.30 | 192.54 | 163.30 | 115 | 1.81% |
| 24 May 2021 | 189.12 | 189.12 | 189.12 | 189.12 | 395 | -0.82% |
| 21 May 2021 | 190.68 | 190.68 | 190.68 | 190.68 | 293 | -0.51% |
| 20 May 2021 | 191.66 | 191.66 | 191.66 | 191.00 | 85 | 1.24% |
| 19 May 2021 | 189.32 | 179.00 | 189.32 | 179.00 | 552 | 1.68% |
| 18 May 2021 | 186.20 | 186.20 | 186.20 | 186.20 | 255 | -0.13% |
| 17 May 2021 | 186.44 | 186.44 | 186.44 | 186.44 | 373 | -1.03% |
| 14 May 2021 | 188.38 | 188.38 | 188.38 | 188.38 | 697 | -0.62% |
| 12 May 2021 | 189.55 | 189.55 | 189.55 | 172.50 | 533 | 0.80% |
| 11 May 2021 | 188.05 | 188.05 | 188.05 | 188.05 | 1191 | 0.66% |
| 10 May 2021 | 186.81 | 177.15 | 186.81 | 177.15 | 1047 | 5.45% |
| 07 May 2021 | 177.15 | 177.30 | 185.46 | 171.69 | 1562 | 1.92% |
| 06 May 2021 | 173.81 | 176.67 | 176.67 | 169.05 | 298 | 1.33% |
| 05 May 2021 | 171.53 | 171.50 | 172.00 | 170.00 | 496 | 0.02% |
| 04 May 2021 | 171.50 | 171.50 | 171.50 | 170.01 | 581 | 0.13% |
| 03 May 2021 | 171.28 | 171.50 | 171.50 | 166.36 | 838 | 0.92% |
| 30 Apr 2021 | 169.72 | 165.00 | 171.50 | 165.00 | 2389 | 0.90% |
| 29 Apr 2021 | 168.20 | 173.99 | 173.99 | 165.00 | 1173 | -1.05% |
| 28 Apr 2021 | 169.99 | 161.20 | 170.00 | 161.20 | 1388 | 3.34% |
| 27 Apr 2021 | 164.49 | 166.35 | 169.00 | 163.08 | 1092 | 0.87% |
| 26 Apr 2021 | 163.07 | 164.05 | 169.90 | 160.00 | 1962 | 1.40% |
| 23 Apr 2021 | 160.82 | 158.25 | 165.00 | 158.25 | 1611 | -0.81% |
| 22 Apr 2021 | 162.14 | 165.00 | 167.90 | 160.00 | 1242 | 0.29% |
| 20 Apr 2021 | 161.67 | 159.95 | 170.00 | 156.00 | 1683 | 2.20% |
| 19 Apr 2021 | 158.19 | 160.00 | 160.00 | 155.00 | 1077 | -0.57% |
| 16 Apr 2021 | 159.09 | 160.00 | 160.00 | 155.95 | 681 | 0.68% |
| 15 Apr 2021 | 158.01 | 153.90 | 160.20 | 153.90 | 219 | 0.62% |
| 13 Apr 2021 | 157.03 | 158.14 | 161.50 | 155.51 | 440 | -0.70% |
| 12 Apr 2021 | 158.14 | 162.00 | 162.00 | 155.00 | 2378 | -1.22% |
| 09 Apr 2021 | 160.09 | 157.00 | 161.90 | 157.00 | 832 | 1.30% |
| 08 Apr 2021 | 158.03 | 165.99 | 170.00 | 157.20 | 3992 | -1.00% |
| 07 Apr 2021 | 159.62 | 164.90 | 164.90 | 159.05 | 1739 | -0.57% |
| 06 Apr 2021 | 160.54 | 163.84 | 164.99 | 158.01 | 1508 | 0.92% |
