MOIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 322.90 | 320.10 | 323.95 | 318.55 | 503030 | 0.94% |
| 18 Dec 2025 | 319.90 | 319.80 | 323.00 | 316.50 | 414911 | -0.40% |
| 17 Dec 2025 | 321.20 | 327.40 | 328.30 | 318.50 | 731505 | -1.44% |
| 16 Dec 2025 | 325.90 | 334.80 | 335.30 | 325.05 | 479405 | -2.82% |
| 15 Dec 2025 | 335.35 | 329.10 | 341.95 | 328.10 | 1329904 | 2.02% |
| 12 Dec 2025 | 328.70 | 320.95 | 335.80 | 320.10 | 1265289 | 3.01% |
| 11 Dec 2025 | 319.10 | 319.30 | 321.40 | 315.55 | 418212 | -0.06% |
| 10 Dec 2025 | 319.30 | 318.55 | 322.90 | 317.30 | 456876 | 0.24% |
| 09 Dec 2025 | 318.55 | 314.35 | 320.70 | 308.75 | 517752 | 1.34% |
| 08 Dec 2025 | 314.35 | 328.40 | 329.50 | 313.15 | 825786 | -3.71% |
| 05 Dec 2025 | 326.45 | 326.00 | 329.40 | 322.70 | 335200 | -0.26% |
| 04 Dec 2025 | 327.30 | 331.50 | 333.40 | 325.20 | 513688 | -1.13% |
| 03 Dec 2025 | 331.05 | 331.50 | 334.40 | 325.10 | 530235 | -0.17% |
| 02 Dec 2025 | 331.60 | 333.60 | 338.35 | 330.00 | 841472 | 0.35% |
| 01 Dec 2025 | 330.45 | 340.55 | 341.50 | 329.05 | 569251 | -2.39% |
| 28 Nov 2025 | 338.55 | 342.90 | 342.90 | 337.35 | 366517 | -1.40% |
| 27 Nov 2025 | 343.35 | 333.75 | 346.80 | 331.85 | 3130125 | 4.74% |
| 26 Nov 2025 | 327.80 | 325.00 | 331.30 | 322.05 | 507677 | 1.71% |
| 25 Nov 2025 | 322.30 | 315.10 | 329.55 | 314.15 | 556991 | 1.74% |
| 24 Nov 2025 | 316.80 | 323.10 | 324.45 | 315.30 | 478519 | -2.75% |
| 21 Nov 2025 | 325.75 | 332.95 | 333.05 | 325.00 | 388331 | -1.90% |
| 20 Nov 2025 | 332.05 | 341.05 | 344.95 | 331.35 | 564923 | -2.15% |
| 19 Nov 2025 | 339.35 | 344.40 | 344.75 | 338.00 | 389092 | -1.21% |
| 18 Nov 2025 | 343.50 | 355.60 | 355.95 | 342.60 | 787003 | -3.13% |
| 17 Nov 2025 | 354.60 | 357.95 | 360.00 | 353.20 | 399429 | -0.39% |
| 14 Nov 2025 | 356.00 | 362.00 | 363.45 | 355.20 | 616067 | -2.20% |
| 13 Nov 2025 | 364.00 | 369.70 | 377.00 | 362.10 | 1088373 | -1.22% |
| 12 Nov 2025 | 368.50 | 375.00 | 380.40 | 367.20 | 1243851 | -1.19% |
| 11 Nov 2025 | 372.95 | 366.95 | 377.90 | 363.25 | 1288812 | 1.59% |
| 10 Nov 2025 | 367.10 | 358.15 | 369.90 | 358.15 | 593324 | 2.50% |
| 07 Nov 2025 | 358.15 | 357.00 | 361.10 | 353.00 | 411193 | 0.22% |
| 06 Nov 2025 | 357.35 | 364.00 | 368.50 | 355.90 | 558837 | -1.84% |
| 04 Nov 2025 | 364.05 | 369.90 | 369.90 | 362.00 | 532968 | -1.71% |
| 03 Nov 2025 | 370.40 | 366.00 | 373.55 | 365.35 | 388830 | 1.23% |
| 31 Oct 2025 | 365.90 | 370.40 | 371.00 | 365.15 | 267389 | -1.21% |
| 30 Oct 2025 | 370.40 | 374.95 | 374.95 | 369.05 | 353764 | -1.09% |
| 29 Oct 2025 | 374.50 | 368.00 | 380.95 | 366.60 | 944257 | 1.99% |
| 28 Oct 2025 | 367.20 | 368.00 | 369.55 | 365.65 | 379536 | -0.30% |
| 27 Oct 2025 | 368.30 | 374.90 | 376.40 | 365.00 | 471083 | -1.48% |
| 24 Oct 2025 | 373.85 | 370.00 | 382.00 | 369.90 | 987863 | 1.16% |
| 23 Oct 2025 | 369.55 | 378.00 | 378.20 | 367.05 | 624582 | -1.39% |
| 21 Oct 2025 | 374.75 | 372.65 | 376.50 | 372.00 | 180660 | 0.98% |
| 20 Oct 2025 | 371.10 | 369.20 | 372.95 | 364.50 | 597652 | 0.60% |
| 17 Oct 2025 | 368.90 | 379.95 | 381.85 | 367.15 | 735804 | -2.81% |
| 16 Oct 2025 | 379.55 | 387.50 | 387.80 | 378.90 | 997799 | -1.84% |
| 15 Oct 2025 | 386.65 | 376.40 | 391.75 | 374.05 | 1461709 | 2.82% |
| 14 Oct 2025 | 376.05 | 378.90 | 389.40 | 374.20 | 1079599 | -0.52% |
| 13 Oct 2025 | 378.00 | 383.00 | 384.10 | 375.90 | 596261 | -2.34% |
| 10 Oct 2025 | 387.05 | 391.00 | 392.30 | 381.05 | 1109519 | -0.71% |
| 09 Oct 2025 | 389.80 | 372.95 | 392.05 | 372.95 | 2434895 | 4.94% |
| 08 Oct 2025 | 371.45 | 378.00 | 379.80 | 370.50 | 821156 | -1.47% |
| 07 Oct 2025 | 377.00 | 393.70 | 393.70 | 375.55 | 1494315 | -4.29% |
| 06 Oct 2025 | 393.90 | 395.20 | 404.90 | 390.60 | 3923921 | 0.56% |
| 03 Oct 2025 | 391.70 | 368.45 | 395.70 | 365.80 | 5296994 | 6.32% |
| 01 Oct 2025 | 368.40 | 372.00 | 372.00 | 360.00 | 1122120 | -0.51% |
| 30 Sep 2025 | 370.30 | 361.15 | 371.00 | 359.35 | 1290015 | 2.82% |
| 29 Sep 2025 | 360.15 | 354.45 | 365.70 | 352.30 | 728449 | 1.62% |
| 26 Sep 2025 | 354.40 | 358.95 | 366.30 | 351.50 | 820341 | -1.64% |
| 25 Sep 2025 | 360.30 | 362.95 | 366.80 | 358.75 | 480449 | -0.61% |
| 24 Sep 2025 | 362.50 | 364.00 | 367.95 | 359.00 | 800651 | 0.03% |
| 23 Sep 2025 | 362.40 | 354.00 | 368.20 | 350.00 | 1524774 | 2.29% |
| 22 Sep 2025 | 354.30 | 356.20 | 360.35 | 352.65 | 347519 | -0.37% |
| 19 Sep 2025 | 355.60 | 357.55 | 361.00 | 354.20 | 309009 | -0.38% |
| 18 Sep 2025 | 356.95 | 359.65 | 364.00 | 355.00 | 824646 | 0.85% |
| 17 Sep 2025 | 353.95 | 356.15 | 359.10 | 352.80 | 310456 | -0.41% |
| 16 Sep 2025 | 355.40 | 356.00 | 359.50 | 353.55 | 429067 | 0.03% |
| 15 Sep 2025 | 355.30 | 355.30 | 363.00 | 353.65 | 553542 | 0.24% |
| 12 Sep 2025 | 354.45 | 350.40 | 357.45 | 349.05 | 802565 | 1.74% |
| 11 Sep 2025 | 348.40 | 350.10 | 354.00 | 346.80 | 750463 | -0.47% |
| 10 Sep 2025 | 350.05 | 351.20 | 354.45 | 347.00 | 496030 | -0.31% |
| 09 Sep 2025 | 351.15 | 354.65 | 355.15 | 347.00 | 360256 | -0.82% |
| 08 Sep 2025 | 354.05 | 352.10 | 362.15 | 350.30 | 666877 | 0.54% |
| 05 Sep 2025 | 352.15 | 345.00 | 362.70 | 342.20 | 1127518 | 2.12% |
| 04 Sep 2025 | 344.85 | 362.40 | 362.80 | 342.25 | 618904 | -3.70% |
| 03 Sep 2025 | 358.10 | 369.95 | 373.90 | 355.25 | 5506030 | 3.86% |
| 02 Sep 2025 | 344.80 | 337.55 | 350.40 | 333.35 | 929346 | 2.25% |
| 01 Sep 2025 | 337.20 | 331.80 | 339.00 | 330.20 | 248242 | 2.10% |
| 29 Aug 2025 | 330.25 | 329.90 | 333.05 | 327.90 | 205930 | -0.08% |
| 28 Aug 2025 | 330.50 | 326.00 | 337.80 | 324.35 | 518526 | 1.68% |
| 26 Aug 2025 | 325.05 | 330.80 | 332.00 | 323.60 | 392053 | -1.56% |
| 25 Aug 2025 | 330.20 | 330.00 | 332.50 | 328.60 | 195894 | 0.14% |
| 22 Aug 2025 | 329.75 | 330.60 | 331.80 | 326.35 | 205086 | -0.12% |
| 21 Aug 2025 | 330.15 | 335.85 | 339.50 | 330.00 | 321300 | -1.48% |
| 20 Aug 2025 | 335.10 | 331.25 | 335.80 | 329.15 | 219726 | 1.35% |
| 19 Aug 2025 | 330.65 | 326.80 | 332.90 | 325.80 | 322726 | 0.99% |
| 18 Aug 2025 | 327.40 | 326.50 | 328.00 | 323.05 | 237221 | 1.96% |
| 14 Aug 2025 | 321.10 | 332.00 | 333.00 | 320.20 | 444307 | -3.09% |
| 13 Aug 2025 | 331.35 | 325.05 | 333.00 | 325.05 | 324280 | 1.94% |
| 12 Aug 2025 | 325.05 | 325.15 | 325.75 | 320.55 | 507479 | -0.05% |
| 11 Aug 2025 | 325.20 | 321.00 | 326.40 | 318.10 | 479960 | 0.84% |
| 08 Aug 2025 | 322.50 | 322.70 | 329.30 | 321.00 | 345940 | 0.11% |
| 07 Aug 2025 | 322.15 | 325.00 | 325.00 | 316.80 | 783062 | -1.75% |
| 06 Aug 2025 | 327.90 | 337.85 | 338.40 | 326.25 | 639004 | -2.96% |
| 05 Aug 2025 | 337.90 | 348.15 | 348.75 | 336.60 | 366112 | -2.54% |
| 04 Aug 2025 | 346.70 | 337.00 | 348.60 | 336.85 | 723544 | 3.17% |
| 01 Aug 2025 | 336.05 | 342.40 | 342.40 | 332.50 | 738214 | -1.95% |
| 31 Jul 2025 | 342.75 | 337.00 | 349.80 | 336.75 | 802591 | -1.17% |
| 30 Jul 2025 | 346.80 | 370.90 | 376.35 | 342.40 | 2017568 | -6.14% |
| 29 Jul 2025 | 369.50 | 368.60 | 371.55 | 365.25 | 295917 | -0.39% |
| 28 Jul 2025 | 370.95 | 372.50 | 376.15 | 367.95 | 488305 | -1.25% |
| 25 Jul 2025 | 375.65 | 388.50 | 389.30 | 374.80 | 596654 | -3.36% |
| 24 Jul 2025 | 388.70 | 395.85 | 397.50 | 387.25 | 599439 | -1.23% |
| 23 Jul 2025 | 393.55 | 392.80 | 396.85 | 388.85 | 962262 | 1.20% |
| 22 Jul 2025 | 388.90 | 381.95 | 396.15 | 380.10 | 1501578 | 1.86% |
| 21 Jul 2025 | 381.80 | 383.70 | 386.40 | 380.20 | 419837 | -0.10% |
| 18 Jul 2025 | 382.20 | 372.45 | 387.50 | 367.50 | 1197498 | 2.84% |
| 17 Jul 2025 | 371.65 | 375.70 | 376.95 | 370.35 | 216722 | -0.93% |
| 16 Jul 2025 | 375.15 | 374.55 | 376.00 | 372.65 | 236609 | 0.16% |
| 15 Jul 2025 | 374.55 | 367.75 | 375.00 | 367.75 | 392774 | 2.36% |
| 14 Jul 2025 | 365.90 | 370.00 | 370.00 | 365.00 | 339061 | -1.12% |
| 11 Jul 2025 | 370.05 | 370.60 | 375.90 | 368.65 | 330596 | -0.80% |
| 10 Jul 2025 | 373.05 | 371.00 | 377.50 | 369.40 | 422656 | 0.77% |
| 09 Jul 2025 | 370.20 | 372.80 | 378.25 | 369.00 | 555684 | -0.62% |
| 08 Jul 2025 | 372.50 | 378.95 | 381.95 | 370.15 | 411490 | -1.73% |
| 07 Jul 2025 | 379.05 | 387.45 | 387.70 | 378.00 | 409266 | -2.27% |
| 04 Jul 2025 | 387.85 | 391.90 | 393.55 | 386.40 | 505484 | -0.82% |
| 03 Jul 2025 | 391.05 | 389.80 | 396.75 | 385.20 | 1007744 | 0.23% |
| 02 Jul 2025 | 390.15 | 388.50 | 394.60 | 387.70 | 1397740 | 1.40% |
| 01 Jul 2025 | 384.75 | 388.05 | 389.60 | 380.05 | 481300 | -0.85% |
| 30 Jun 2025 | 388.05 | 386.45 | 389.80 | 383.00 | 496516 | 0.79% |
| 27 Jun 2025 | 385.00 | 389.90 | 392.00 | 384.00 | 725674 | -0.57% |
| 26 Jun 2025 | 387.20 | 381.25 | 388.85 | 374.30 | 995068 | 3.86% |
| 25 Jun 2025 | 372.80 | 373.00 | 382.60 | 371.80 | 494238 | 0.65% |
| 24 Jun 2025 | 370.40 | 374.10 | 376.70 | 366.95 | 671273 | 0.09% |
| 23 Jun 2025 | 370.05 | 361.30 | 372.50 | 358.25 | 711517 | 2.42% |
| 20 Jun 2025 | 361.30 | 358.80 | 365.00 | 355.60 | 439070 | 1.15% |
| 19 Jun 2025 | 357.20 | 365.20 | 368.85 | 353.30 | 529319 | -2.43% |
| 18 Jun 2025 | 366.10 | 369.70 | 374.70 | 364.55 | 443322 | -0.89% |
| 17 Jun 2025 | 369.40 | 381.00 | 384.45 | 368.60 | 679234 | -2.98% |
| 16 Jun 2025 | 380.75 | 384.80 | 388.75 | 373.65 | 680207 | -0.55% |
| 13 Jun 2025 | 382.85 | 373.00 | 391.40 | 373.00 | 917759 | -0.92% |
| 12 Jun 2025 | 386.40 | 392.50 | 399.50 | 384.30 | 1227993 | -1.52% |
| 11 Jun 2025 | 392.35 | 393.55 | 398.40 | 386.75 | 1016267 | 0.33% |
| 10 Jun 2025 | 391.05 | 392.90 | 405.60 | 389.00 | 1913203 | 0.06% |
| 09 Jun 2025 | 390.80 | 388.90 | 396.45 | 384.45 | 945828 | 0.89% |
| 06 Jun 2025 | 387.35 | 390.70 | 392.80 | 382.05 | 1386383 | -0.08% |
| 05 Jun 2025 | 387.65 | 369.90 | 391.00 | 368.65 | 3072461 | 5.25% |
| 04 Jun 2025 | 368.30 | 362.95 | 369.00 | 361.10 | 664144 | 1.60% |
| 03 Jun 2025 | 362.50 | 368.95 | 371.35 | 358.90 | 1491340 | -1.49% |
| 02 Jun 2025 | 368.00 | 376.80 | 376.80 | 366.20 | 732903 | -2.43% |
| 30 May 2025 | 377.15 | 384.95 | 386.25 | 370.85 | 789241 | -1.58% |
| 29 May 2025 | 383.20 | 380.70 | 390.45 | 380.40 | 1323703 | 1.35% |
| 28 May 2025 | 378.10 | 379.20 | 384.00 | 376.20 | 785309 | 0.60% |
| 27 May 2025 | 375.85 | 376.30 | 379.35 | 373.55 | 492548 | 0.36% |
| 26 May 2025 | 374.50 | 377.80 | 381.55 | 372.65 | 658322 | -0.43% |
| 23 May 2025 | 376.10 | 378.70 | 382.75 | 373.85 | 891587 | -0.12% |
| 22 May 2025 | 376.55 | 367.90 | 379.00 | 366.10 | 1412305 | 2.38% |
| 21 May 2025 | 367.80 | 362.50 | 372.00 | 362.50 | 950334 | 1.13% |
| 20 May 2025 | 363.70 | 368.90 | 374.90 | 362.30 | 1319071 | -0.60% |
| 19 May 2025 | 365.90 | 365.50 | 373.85 | 363.70 | 922702 | 0.55% |
| 16 May 2025 | 363.90 | 365.00 | 369.50 | 360.65 | 1019710 | -0.25% |
| 15 May 2025 | 364.80 | 356.20 | 369.00 | 355.20 | 2916504 | 3.87% |
| 14 May 2025 | 351.20 | 342.45 | 353.70 | 339.00 | 1403597 | 3.19% |
| 13 May 2025 | 340.35 | 337.10 | 342.30 | 333.80 | 1067258 | 0.96% |
| 12 May 2025 | 337.10 | 333.70 | 339.90 | 332.05 | 1101861 | 4.82% |
| 09 May 2025 | 321.60 | 311.35 | 323.35 | 310.50 | 874229 | -0.12% |
| 08 May 2025 | 322.00 | 330.10 | 336.20 | 315.25 | 1150706 | -2.34% |
| 07 May 2025 | 329.70 | 319.00 | 332.00 | 318.40 | 1354353 | 1.20% |
| 06 May 2025 | 325.80 | 331.00 | 332.65 | 321.00 | 1076859 | -1.45% |
| 05 May 2025 | 330.60 | 340.00 | 342.65 | 329.80 | 1075428 | -2.39% |
| 02 May 2025 | 338.70 | 323.50 | 355.00 | 322.95 | 8438365 | 7.25% |
| 30 Apr 2025 | 315.80 | 326.00 | 326.00 | 314.10 | 554650 | -2.56% |
| 29 Apr 2025 | 324.10 | 318.50 | 330.60 | 318.50 | 874465 | 1.73% |
| 28 Apr 2025 | 318.60 | 315.00 | 321.70 | 313.05 | 380109 | 0.44% |
| 25 Apr 2025 | 317.20 | 329.25 | 331.80 | 315.50 | 723489 | -4.14% |
| 24 Apr 2025 | 330.90 | 330.75 | 333.60 | 327.25 | 636432 | 0.59% |
| 23 Apr 2025 | 328.95 | 335.10 | 336.10 | 322.20 | 837853 | -1.33% |
| 22 Apr 2025 | 333.40 | 328.00 | 337.95 | 328.00 | 1050098 | 1.94% |
| 21 Apr 2025 | 327.05 | 323.75 | 328.95 | 323.65 | 493528 | 1.02% |
| 17 Apr 2025 | 323.75 | 327.95 | 328.70 | 322.70 | 422497 | -1.52% |
| 16 Apr 2025 | 328.75 | 316.80 | 330.40 | 314.90 | 1008447 | 3.90% |
| 15 Apr 2025 | 316.40 | 310.00 | 318.00 | 309.00 | 444071 | 3.30% |
| 11 Apr 2025 | 306.30 | 304.00 | 309.35 | 303.00 | 368000 | 2.61% |
| 09 Apr 2025 | 298.50 | 301.45 | 302.05 | 297.80 | 382356 | -1.40% |
| 08 Apr 2025 | 302.75 | 308.00 | 312.20 | 300.20 | 555447 | 0.33% |
| 07 Apr 2025 | 301.75 | 274.05 | 303.00 | 274.05 | 1033137 | -3.66% |
| 04 Apr 2025 | 313.20 | 331.80 | 331.80 | 310.25 | 943674 | -6.09% |
| 03 Apr 2025 | 333.50 | 332.00 | 337.80 | 331.75 | 786264 | 0.54% |
| 02 Apr 2025 | 331.70 | 332.80 | 334.80 | 323.10 | 645308 | 1.14% |
| 01 Apr 2025 | 327.95 | 323.50 | 329.90 | 322.50 | 411548 | 1.53% |
| 28 Mar 2025 | 323.00 | 330.00 | 336.00 | 320.80 | 866211 | -1.64% |
| 27 Mar 2025 | 328.40 | 318.80 | 329.65 | 316.00 | 966945 | 2.96% |
| 26 Mar 2025 | 318.95 | 330.50 | 335.80 | 318.10 | 800616 | -2.79% |
| 25 Mar 2025 | 328.10 | 343.45 | 345.45 | 327.20 | 825203 | -4.08% |
| 24 Mar 2025 | 342.05 | 341.95 | 347.95 | 341.05 | 785072 | 0.91% |
| 21 Mar 2025 | 338.95 | 337.00 | 343.50 | 336.75 | 751377 | 0.79% |
| 20 Mar 2025 | 336.30 | 339.25 | 343.25 | 333.05 | 685790 | -0.06% |
| 19 Mar 2025 | 336.50 | 328.40 | 339.75 | 327.85 | 1198523 | 3.49% |
| 18 Mar 2025 | 325.15 | 323.85 | 325.90 | 321.00 | 515249 | 1.01% |
| 17 Mar 2025 | 321.90 | 316.90 | 324.45 | 314.65 | 589524 | 2.40% |
| 13 Mar 2025 | 314.35 | 322.00 | 323.35 | 312.70 | 501452 | -1.35% |
| 12 Mar 2025 | 318.65 | 322.00 | 327.05 | 314.55 | 555086 | -0.73% |
| 11 Mar 2025 | 321.00 | 312.50 | 323.00 | 312.00 | 794412 | 0.53% |
| 10 Mar 2025 | 319.30 | 329.90 | 332.95 | 318.15 | 621550 | -3.98% |
| 07 Mar 2025 | 332.55 | 335.70 | 341.55 | 327.10 | 1188284 | -1.14% |
| 06 Mar 2025 | 336.40 | 323.00 | 340.00 | 323.00 | 1631049 | 4.21% |
| 05 Mar 2025 | 322.80 | 296.70 | 324.50 | 296.70 | 2519530 | 8.80% |
| 04 Mar 2025 | 296.70 | 288.00 | 299.70 | 286.05 | 619738 | 1.07% |
| 03 Mar 2025 | 293.55 | 299.00 | 302.70 | 284.35 | 1582112 | 1.14% |
| 28 Feb 2025 | 290.25 | 299.00 | 300.50 | 287.00 | 1088334 | -4.35% |
| 27 Feb 2025 | 303.45 | 312.95 | 313.55 | 302.00 | 458207 | -3.05% |
| 25 Feb 2025 | 313.00 | 320.20 | 323.00 | 310.00 | 486045 | -2.13% |
| 24 Feb 2025 | 319.80 | 318.20 | 324.25 | 316.10 | 782931 | -1.02% |
| 21 Feb 2025 | 323.10 | 326.00 | 331.55 | 321.55 | 1054125 | -0.78% |
| 20 Feb 2025 | 325.65 | 312.65 | 326.90 | 309.60 | 862956 | 3.94% |
| 19 Feb 2025 | 313.30 | 300.70 | 314.85 | 297.05 | 932165 | 3.62% |
| 18 Feb 2025 | 302.35 | 302.50 | 304.90 | 294.70 | 782764 | -0.58% |
| 17 Feb 2025 | 304.10 | 291.00 | 306.00 | 282.60 | 1275450 | 3.70% |
| 14 Feb 2025 | 293.25 | 303.80 | 307.30 | 287.25 | 843286 | -3.47% |
| 13 Feb 2025 | 303.80 | 308.00 | 313.20 | 301.70 | 700094 | -1.24% |
| 12 Feb 2025 | 307.60 | 305.00 | 311.30 | 288.50 | 1474184 | 2.12% |
| 11 Feb 2025 | 301.20 | 312.60 | 312.60 | 298.00 | 684587 | -3.28% |
| 10 Feb 2025 | 311.40 | 320.95 | 320.95 | 308.60 | 435545 | -2.98% |
| 07 Feb 2025 | 320.95 | 324.70 | 326.50 | 316.05 | 809714 | -1.15% |
| 06 Feb 2025 | 324.70 | 319.00 | 326.00 | 317.35 | 1023730 | 2.54% |
| 05 Feb 2025 | 316.65 | 312.45 | 319.60 | 311.95 | 826632 | 1.75% |
| 04 Feb 2025 | 311.20 | 309.00 | 312.55 | 306.00 | 551648 | 1.98% |
| 03 Feb 2025 | 305.15 | 316.00 | 319.75 | 303.05 | 2165349 | -1.64% |
| 01 Feb 2025 | 310.25 | 308.00 | 318.90 | 302.00 | 1103586 | 1.27% |
| 31 Jan 2025 | 306.35 | 297.15 | 312.00 | 297.15 | 1029425 | 3.41% |
| 30 Jan 2025 | 296.25 | 305.10 | 309.55 | 294.15 | 1136837 | -1.66% |
| 29 Jan 2025 | 301.25 | 289.85 | 304.80 | 289.85 | 965502 | 4.84% |
| 28 Jan 2025 | 287.35 | 301.80 | 303.00 | 282.45 | 1851630 | -3.22% |
| 27 Jan 2025 | 296.90 | 305.50 | 309.45 | 294.00 | 1340966 | -5.26% |
| 24 Jan 2025 | 313.40 | 326.95 | 328.75 | 312.00 | 1326367 | -4.14% |
| 23 Jan 2025 | 326.95 | 334.50 | 340.85 | 325.05 | 1220219 | -2.33% |
| 22 Jan 2025 | 334.75 | 342.70 | 344.70 | 328.75 | 1237145 | -1.86% |
| 21 Jan 2025 | 341.10 | 356.50 | 363.85 | 339.05 | 1575586 | -3.86% |
| 20 Jan 2025 | 354.80 | 359.95 | 362.15 | 354.00 | 922933 | -0.82% |
| 17 Jan 2025 | 357.75 | 357.95 | 371.00 | 355.95 | 1993510 | -0.25% |
| 16 Jan 2025 | 358.65 | 352.10 | 364.75 | 352.10 | 1717122 | 2.12% |
| 15 Jan 2025 | 351.20 | 356.00 | 363.85 | 349.05 | 2131356 | -0.55% |
| 14 Jan 2025 | 353.15 | 351.60 | 357.90 | 344.75 | 1757833 | 1.88% |
| 13 Jan 2025 | 346.65 | 351.00 | 366.15 | 337.00 | 4541764 | -1.72% |
| 10 Jan 2025 | 352.70 | 339.00 | 365.50 | 334.15 | 6652177 | 4.53% |
| 09 Jan 2025 | 337.40 | 337.55 | 356.50 | 333.25 | 2018366 | -0.19% |
| 08 Jan 2025 | 338.05 | 345.00 | 348.65 | 337.00 | 904868 | -1.54% |
| 07 Jan 2025 | 343.35 | 329.00 | 348.50 | 327.80 | 1275855 | 5.27% |
| 06 Jan 2025 | 326.15 | 349.90 | 349.90 | 325.00 | 932156 | -6.59% |
| 03 Jan 2025 | 349.15 | 354.20 | 359.20 | 347.10 | 2346799 | 3.22% |
| 02 Jan 2025 | 338.25 | 346.20 | 346.20 | 336.25 | 643560 | -2.24% |
| 01 Jan 2025 | 346.00 | 332.80 | 348.80 | 329.85 | 1021938 | 4.45% |
| 31 Dec 2024 | 331.25 | 319.35 | 332.80 | 318.90 | 735912 | 4.27% |
| 30 Dec 2024 | 317.70 | 329.60 | 329.65 | 316.15 | 488029 | -3.27% |
| 27 Dec 2024 | 328.45 | 329.20 | 332.90 | 327.10 | 345966 | -0.21% |
| 26 Dec 2024 | 329.15 | 338.45 | 339.50 | 328.05 | 395698 | -2.75% |
| 24 Dec 2024 | 338.45 | 323.10 | 340.05 | 323.05 | 1198490 | 4.78% |
| 23 Dec 2024 | 323.00 | 337.50 | 339.55 | 321.25 | 1659530 | -4.01% |
| 20 Dec 2024 | 336.50 | 349.00 | 353.10 | 331.20 | 679866 | -3.57% |
| 19 Dec 2024 | 348.95 | 348.05 | 352.45 | 345.45 | 518192 | -2.42% |
| 18 Dec 2024 | 357.60 | 364.50 | 367.00 | 355.50 | 781517 | -1.91% |
| 17 Dec 2024 | 364.55 | 374.70 | 374.70 | 363.00 | 700800 | -2.28% |
| 16 Dec 2024 | 373.05 | 363.35 | 374.50 | 362.80 | 1079931 | 3.18% |
| 13 Dec 2024 | 361.55 | 368.35 | 368.35 | 352.40 | 978705 | -2.36% |
| 12 Dec 2024 | 370.30 | 368.80 | 371.70 | 363.05 | 865298 | 0.58% |
| 11 Dec 2024 | 368.15 | 368.80 | 369.95 | 362.00 | 1010079 | 0.31% |
| 10 Dec 2024 | 367.00 | 354.40 | 368.80 | 352.35 | 1838395 | 3.58% |
| 09 Dec 2024 | 354.30 | 357.05 | 361.55 | 352.55 | 962784 | -0.30% |
| 06 Dec 2024 | 355.35 | 349.10 | 359.00 | 347.60 | 1471608 | 1.79% |
| 05 Dec 2024 | 349.10 | 343.90 | 353.95 | 339.20 | 2021272 | 1.81% |
| 04 Dec 2024 | 342.90 | 337.00 | 344.25 | 333.30 | 1563495 | 2.83% |
| 03 Dec 2024 | 333.45 | 334.35 | 342.00 | 330.05 | 5593902 | 4.09% |
| 02 Dec 2024 | 320.35 | 316.80 | 324.95 | 314.45 | 1655104 | 1.46% |
| 29 Nov 2024 | 315.75 | 322.95 | 324.15 | 315.00 | 1001480 | -1.60% |
| 28 Nov 2024 | 320.90 | 318.80 | 332.00 | 315.15 | 2222529 | 1.10% |
| 27 Nov 2024 | 317.40 | 304.55 | 319.90 | 302.05 | 1159941 | 4.37% |
| 26 Nov 2024 | 304.10 | 304.00 | 307.35 | 300.75 | 612208 | 0.15% |
| 25 Nov 2024 | 303.65 | 303.00 | 306.65 | 299.45 | 983091 | 2.88% |
| 22 Nov 2024 | 295.15 | 291.05 | 297.00 | 284.60 | 1034961 | 2.50% |
| 21 Nov 2024 | 287.95 | 289.10 | 290.00 | 280.70 | 891239 | -0.64% |
| 19 Nov 2024 | 289.80 | 299.40 | 303.75 | 288.00 | 1088969 | -2.51% |
| 18 Nov 2024 | 297.25 | 299.60 | 300.80 | 290.00 | 1023339 | 0.17% |
| 14 Nov 2024 | 296.75 | 297.00 | 304.60 | 293.20 | 967193 | -0.82% |
| 13 Nov 2024 | 299.20 | 307.15 | 309.00 | 297.00 | 1244685 | -3.62% |
| 12 Nov 2024 | 310.45 | 316.05 | 320.40 | 308.05 | 676717 | -1.79% |
| 11 Nov 2024 | 316.10 | 325.00 | 325.00 | 315.00 | 619541 | -2.95% |
| 08 Nov 2024 | 325.70 | 337.85 | 337.85 | 324.50 | 711518 | -3.70% |
| 07 Nov 2024 | 338.20 | 344.00 | 345.30 | 334.50 | 1105790 | -1.33% |
| 06 Nov 2024 | 342.75 | 333.20 | 344.85 | 328.30 | 1279734 | 3.80% |
| 05 Nov 2024 | 330.20 | 324.20 | 332.90 | 322.35 | 800761 | 2.32% |
| 04 Nov 2024 | 322.70 | 336.50 | 336.50 | 319.30 | 817145 | -3.56% |
| 01 Nov 2024 | 334.60 | 333.00 | 336.50 | 333.00 | 137464 | 1.53% |
| 31 Oct 2024 | 329.55 | 324.50 | 335.60 | 324.50 | 605617 | 0.78% |
| 30 Oct 2024 | 327.00 | 329.95 | 333.40 | 322.90 | 1108200 | -0.50% |
| 29 Oct 2024 | 328.65 | 329.80 | 333.65 | 321.95 | 535383 | -0.09% |
| 28 Oct 2024 | 328.95 | 318.00 | 333.95 | 314.20 | 1248313 | 0.23% |
| 25 Oct 2024 | 328.20 | 342.10 | 344.80 | 324.55 | 1258620 | -3.89% |
| 24 Oct 2024 | 341.50 | 346.00 | 347.85 | 339.70 | 575235 | -1.63% |
| 23 Oct 2024 | 347.15 | 340.80 | 355.00 | 329.30 | 1477556 | 1.61% |
| 22 Oct 2024 | 341.65 | 357.85 | 365.30 | 340.20 | 787595 | -5.03% |
| 21 Oct 2024 | 359.75 | 370.10 | 373.30 | 356.20 | 404505 | -2.26% |
| 18 Oct 2024 | 368.05 | 366.00 | 369.95 | 358.10 | 471948 | 0.25% |
| 17 Oct 2024 | 367.15 | 378.00 | 379.30 | 365.05 | 671617 | -2.75% |
| 16 Oct 2024 | 377.55 | 377.00 | 380.00 | 373.50 | 577562 | 0.08% |
| 15 Oct 2024 | 377.25 | 380.85 | 383.80 | 375.05 | 379959 | -0.85% |
| 14 Oct 2024 | 380.50 | 383.95 | 387.95 | 379.00 | 394664 | -0.59% |
| 11 Oct 2024 | 382.75 | 376.65 | 388.30 | 373.30 | 765552 | 1.57% |
| 10 Oct 2024 | 376.85 | 379.80 | 381.50 | 375.55 | 634677 | -0.30% |
| 09 Oct 2024 | 378.00 | 381.00 | 387.95 | 376.10 | 939188 | 0.80% |
| 08 Oct 2024 | 375.00 | 367.05 | 383.95 | 356.80 | 2583552 | 3.68% |
| 07 Oct 2024 | 361.70 | 389.85 | 391.00 | 360.05 | 1287292 | -6.30% |
| 04 Oct 2024 | 386.00 | 390.00 | 395.95 | 381.15 | 880054 | -1.27% |
| 03 Oct 2024 | 390.95 | 400.00 | 404.50 | 390.10 | 978199 | -3.83% |
| 01 Oct 2024 | 406.50 | 408.90 | 409.90 | 399.25 | 974016 | -0.33% |
| 30 Sep 2024 | 407.85 | 401.75 | 413.95 | 401.75 | 2135223 | 2.03% |
| 27 Sep 2024 | 399.75 | 400.00 | 406.95 | 398.75 | 1038368 | 0.39% |
| 26 Sep 2024 | 398.20 | 403.40 | 403.40 | 391.00 | 1020989 | -1.36% |
| 25 Sep 2024 | 403.70 | 398.00 | 408.80 | 397.40 | 2577331 | 2.24% |
| 24 Sep 2024 | 394.85 | 381.50 | 398.00 | 381.50 | 2869918 | 4.02% |
| 23 Sep 2024 | 379.60 | 381.10 | 384.65 | 378.90 | 520175 | -0.39% |
| 20 Sep 2024 | 381.10 | 376.50 | 383.40 | 375.75 | 1029304 | 1.86% |
| 19 Sep 2024 | 374.15 | 387.00 | 391.55 | 367.20 | 1223347 | -2.87% |
| 18 Sep 2024 | 385.20 | 393.00 | 395.85 | 383.70 | 805304 | -1.41% |
| 17 Sep 2024 | 390.70 | 399.90 | 400.00 | 389.65 | 486865 | -1.59% |
| 16 Sep 2024 | 397.00 | 399.00 | 402.00 | 394.25 | 491599 | -0.06% |
| 13 Sep 2024 | 397.25 | 395.00 | 404.80 | 395.00 | 842727 | 0.94% |
| 12 Sep 2024 | 393.55 | 396.90 | 398.00 | 388.30 | 715576 | -0.05% |
| 11 Sep 2024 | 393.75 | 407.00 | 407.65 | 389.95 | 849702 | -2.61% |
| 10 Sep 2024 | 404.30 | 389.90 | 408.45 | 389.05 | 1301188 | 4.12% |
| 09 Sep 2024 | 388.30 | 397.00 | 397.35 | 381.75 | 1132198 | -2.35% |
| 06 Sep 2024 | 397.65 | 398.00 | 403.90 | 393.50 | 1728971 | 0.28% |
| 05 Sep 2024 | 396.55 | 392.30 | 403.20 | 390.75 | 1750513 | 1.65% |
| 04 Sep 2024 | 390.10 | 388.10 | 400.95 | 388.00 | 2164273 | 0.58% |
| 03 Sep 2024 | 387.85 | 382.80 | 390.90 | 382.65 | 1074417 | 1.32% |
| 02 Sep 2024 | 382.80 | 398.00 | 399.35 | 381.10 | 2175292 | -4.44% |
| 30 Aug 2024 | 400.60 | 399.95 | 403.60 | 397.25 | 970992 | 0.65% |
| 29 Aug 2024 | 398.00 | 408.00 | 409.70 | 396.05 | 960505 | -2.12% |
| 28 Aug 2024 | 406.60 | 409.00 | 413.80 | 405.30 | 835789 | -0.15% |
| 27 Aug 2024 | 407.20 | 407.95 | 416.00 | 406.00 | 1260076 | 0.23% |
| 26 Aug 2024 | 406.25 | 416.00 | 419.40 | 403.40 | 1635186 | -1.43% |
| 23 Aug 2024 | 412.15 | 402.60 | 423.50 | 402.30 | 3152528 | 2.79% |
| 22 Aug 2024 | 400.95 | 401.95 | 407.10 | 395.55 | 1679048 | 0.75% |
| 21 Aug 2024 | 397.95 | 406.70 | 408.70 | 395.55 | 1493426 | -1.95% |
| 20 Aug 2024 | 405.85 | 413.65 | 414.65 | 404.10 | 945095 | -0.50% |
| 19 Aug 2024 | 407.90 | 402.30 | 412.00 | 402.30 | 1471962 | 0.39% |
| 16 Aug 2024 | 406.30 | 415.00 | 416.35 | 393.50 | 2361530 | -0.66% |
| 14 Aug 2024 | 409.00 | 424.00 | 425.90 | 404.75 | 1395357 | -3.48% |
| 13 Aug 2024 | 423.75 | 434.00 | 438.80 | 422.10 | 725610 | -2.31% |
| 12 Aug 2024 | 433.75 | 440.20 | 440.20 | 426.10 | 1145940 | -1.76% |
| 09 Aug 2024 | 441.50 | 451.00 | 454.55 | 440.50 | 620887 | -1.33% |
| 08 Aug 2024 | 447.45 | 448.60 | 457.70 | 445.00 | 781561 | 0.03% |
| 07 Aug 2024 | 447.30 | 446.00 | 449.80 | 437.15 | 927844 | 2.66% |
| 06 Aug 2024 | 435.70 | 449.00 | 455.45 | 431.00 | 954562 | -0.70% |
| 05 Aug 2024 | 438.75 | 455.05 | 462.85 | 435.75 | 1944944 | -7.51% |
| 02 Aug 2024 | 474.35 | 478.00 | 479.70 | 471.00 | 1088488 | -1.55% |
| 01 Aug 2024 | 481.80 | 497.75 | 506.00 | 480.55 | 2457353 | -2.01% |
| 31 Jul 2024 | 491.70 | 517.95 | 519.00 | 490.10 | 5191115 | -0.19% |
| 30 Jul 2024 | 492.65 | 495.00 | 511.00 | 486.15 | 3229753 | -0.27% |
| 29 Jul 2024 | 494.00 | 498.10 | 500.70 | 491.25 | 840999 | -0.15% |
| 26 Jul 2024 | 494.75 | 489.00 | 498.40 | 489.00 | 759811 | 1.09% |
| 25 Jul 2024 | 489.40 | 489.40 | 504.80 | 485.45 | 1623754 | -1.22% |
| 24 Jul 2024 | 495.45 | 480.25 | 503.85 | 480.20 | 2665579 | 3.61% |
| 23 Jul 2024 | 478.20 | 487.95 | 493.60 | 465.00 | 1487823 | -1.25% |
| 22 Jul 2024 | 484.25 | 485.90 | 504.80 | 475.40 | 1828071 | -0.84% |
| 19 Jul 2024 | 488.35 | 510.00 | 510.20 | 486.05 | 1513785 | -4.03% |
| 18 Jul 2024 | 508.85 | 530.00 | 530.00 | 507.25 | 1637208 | -3.48% |
| 16 Jul 2024 | 527.20 | 533.00 | 554.50 | 525.00 | 3500192 | -0.37% |
| 15 Jul 2024 | 529.15 | 530.75 | 536.85 | 519.05 | 1225033 | 0.09% |
| 12 Jul 2024 | 528.65 | 540.95 | 540.95 | 526.55 | 920078 | -1.78% |
| 11 Jul 2024 | 538.25 | 525.35 | 541.10 | 523.00 | 1769293 | 2.97% |
| 10 Jul 2024 | 522.75 | 543.50 | 543.50 | 517.50 | 1858536 | -3.44% |
| 09 Jul 2024 | 541.35 | 563.80 | 565.00 | 537.00 | 3275105 | -2.75% |
| 08 Jul 2024 | 556.65 | 547.00 | 588.00 | 545.15 | 10112158 | 2.64% |
| 05 Jul 2024 | 542.35 | 539.40 | 545.00 | 532.70 | 2565111 | 0.80% |
| 04 Jul 2024 | 538.05 | 528.00 | 550.00 | 523.25 | 6951423 | 2.85% |
| 03 Jul 2024 | 523.15 | 508.00 | 534.95 | 506.00 | 10454817 | 6.44% |
| 02 Jul 2024 | 491.50 | 492.00 | 497.00 | 485.75 | 1220037 | 0.62% |
| 01 Jul 2024 | 488.45 | 480.00 | 497.65 | 473.10 | 3058660 | -1.19% |
| 28 Jun 2024 | 494.35 | 514.80 | 518.80 | 493.00 | 2129712 | -3.33% |
| 27 Jun 2024 | 511.40 | 514.20 | 524.90 | 505.00 | 2796478 | -0.01% |
| 26 Jun 2024 | 511.45 | 538.00 | 539.10 | 510.00 | 4031763 | -4.78% |
| 25 Jun 2024 | 537.10 | 545.00 | 559.85 | 530.05 | 3325101 | -1.06% |
| 24 Jun 2024 | 542.85 | 520.00 | 566.00 | 516.85 | 11526217 | 4.35% |
| 21 Jun 2024 | 520.20 | 524.40 | 530.90 | 515.10 | 1641838 | -0.36% |
| 20 Jun 2024 | 522.10 | 509.00 | 531.45 | 505.35 | 2746634 | 2.87% |
| 19 Jun 2024 | 507.55 | 521.90 | 523.90 | 505.10 | 1782080 | -2.46% |
| 18 Jun 2024 | 520.35 | 534.60 | 534.60 | 518.00 | 1660774 | -2.13% |
| 14 Jun 2024 | 531.70 | 534.00 | 546.45 | 526.05 | 3329654 | 0.06% |
| 13 Jun 2024 | 531.40 | 531.70 | 535.00 | 521.05 | 1992889 | 0.67% |
| 12 Jun 2024 | 527.85 | 510.10 | 542.10 | 508.05 | 8112929 | 3.99% |
| 11 Jun 2024 | 507.60 | 493.50 | 522.00 | 490.40 | 6711800 | 3.38% |
| 10 Jun 2024 | 491.00 | 488.00 | 505.30 | 487.40 | 2322027 | -0.10% |
| 07 Jun 2024 | 491.50 | 500.00 | 500.00 | 479.55 | 2300109 | -1.06% |
| 06 Jun 2024 | 496.75 | 489.90 | 505.45 | 482.90 | 4062135 | 2.91% |
| 05 Jun 2024 | 482.70 | 470.00 | 493.55 | 436.55 | 3659023 | 4.46% |
| 04 Jun 2024 | 462.10 | 530.00 | 530.50 | 420.20 | 6849013 | -12.02% |
| 03 Jun 2024 | 525.25 | 548.00 | 548.40 | 522.00 | 4243865 | 4.33% |
| 31 May 2024 | 503.45 | 489.00 | 510.90 | 475.60 | 3929711 | 3.96% |
| 30 May 2024 | 484.25 | 493.50 | 498.40 | 481.70 | 1740302 | -1.37% |
| 29 May 2024 | 491.00 | 484.70 | 505.00 | 481.45 | 2391464 | 1.08% |
| 28 May 2024 | 485.75 | 496.50 | 501.90 | 475.00 | 2628829 | -1.91% |
| 27 May 2024 | 495.20 | 503.85 | 524.80 | 490.35 | 4066561 | -1.11% |
| 24 May 2024 | 500.75 | 500.70 | 515.00 | 492.95 | 2462545 | 0.01% |
| 23 May 2024 | 500.70 | 506.80 | 517.80 | 493.00 | 3039770 | -0.64% |
| 22 May 2024 | 503.90 | 527.50 | 535.00 | 501.05 | 3543180 | -5.31% |
| 21 May 2024 | 532.15 | 545.00 | 555.70 | 526.30 | 6543320 | -3.43% |
| 18 May 2024 | 551.05 | 529.00 | 551.05 | 520.30 | 2650351 | 4.99% |
| 17 May 2024 | 524.85 | 437.40 | 524.85 | 434.10 | 27539822 | 19.99% |
| 16 May 2024 | 437.40 | 440.80 | 445.40 | 430.55 | 2084385 | -0.64% |
| 15 May 2024 | 440.20 | 441.00 | 446.95 | 435.90 | 2172540 | 0.03% |
| 14 May 2024 | 440.05 | 434.00 | 443.50 | 430.40 | 2659719 | 1.79% |
| 13 May 2024 | 432.30 | 409.90 | 435.50 | 400.00 | 4352302 | 5.70% |
| 10 May 2024 | 409.00 | 402.85 | 418.30 | 402.15 | 2518669 | 2.26% |
| 09 May 2024 | 399.95 | 423.85 | 426.85 | 395.85 | 2229137 | -5.64% |
| 08 May 2024 | 423.85 | 428.00 | 431.15 | 418.60 | 2207554 | -0.90% |
| 07 May 2024 | 427.70 | 422.95 | 431.45 | 412.05 | 4215360 | 1.36% |
| 06 May 2024 | 421.95 | 449.00 | 451.95 | 418.20 | 4268091 | -5.29% |
| 03 May 2024 | 445.50 | 445.95 | 463.50 | 441.65 | 8023722 | 0.92% |
| 02 May 2024 | 441.45 | 434.05 | 448.70 | 422.00 | 16728165 | 8.68% |
| 30 Apr 2024 | 406.20 | 417.85 | 423.70 | 403.15 | 3357022 | -2.03% |
| 29 Apr 2024 | 414.60 | 422.35 | 432.00 | 412.75 | 5470211 | -0.91% |
| 26 Apr 2024 | 418.40 | 433.70 | 443.00 | 406.00 | 13378987 | -2.86% |
| 25 Apr 2024 | 430.70 | 389.95 | 439.30 | 385.90 | 11707123 | 10.88% |
| 24 Apr 2024 | 388.45 | 380.80 | 407.85 | 377.10 | 11887334 | 2.51% |
| 23 Apr 2024 | 378.95 | 347.65 | 384.00 | 343.00 | 15391103 | 9.60% |
| 22 Apr 2024 | 345.75 | 331.90 | 351.00 | 331.50 | 3652884 | 5.20% |
| 19 Apr 2024 | 328.65 | 330.95 | 333.30 | 323.00 | 1270910 | -1.75% |
| 18 Apr 2024 | 334.50 | 337.00 | 345.70 | 332.00 | 2394328 | -0.34% |
| 16 Apr 2024 | 335.65 | 323.80 | 341.90 | 322.00 | 3491366 | 2.94% |
| 15 Apr 2024 | 326.05 | 324.90 | 336.00 | 313.95 | 2916235 | -1.84% |
| 12 Apr 2024 | 332.15 | 337.00 | 347.00 | 330.60 | 2444853 | -1.42% |
| 10 Apr 2024 | 336.95 | 334.55 | 351.50 | 330.55 | 5548030 | 0.72% |
| 09 Apr 2024 | 334.55 | 320.10 | 343.30 | 315.10 | 8341519 | 4.89% |
| 08 Apr 2024 | 318.95 | 321.00 | 322.65 | 315.60 | 1155576 | 0.14% |
| 05 Apr 2024 | 318.50 | 314.50 | 320.80 | 308.20 | 1868540 | 1.29% |
| 04 Apr 2024 | 314.45 | 319.65 | 320.50 | 307.45 | 2051767 | -0.95% |
| 03 Apr 2024 | 317.45 | 312.05 | 323.15 | 312.00 | 6929627 | 4.27% |
| 02 Apr 2024 | 304.45 | 312.35 | 314.05 | 302.35 | 2143108 | -2.64% |
| 01 Apr 2024 | 312.70 | 284.00 | 314.80 | 284.00 | 5850838 | 12.26% |
| 28 Mar 2024 | 278.55 | 284.50 | 285.75 | 277.00 | 836087 | -1.08% |
| 27 Mar 2024 | 281.60 | 279.45 | 287.65 | 278.50 | 1636796 | 1.19% |
| 26 Mar 2024 | 278.30 | 286.80 | 289.00 | 276.25 | 1247761 | -2.42% |
| 22 Mar 2024 | 285.20 | 285.35 | 288.25 | 282.05 | 1650318 | -1.08% |
| 21 Mar 2024 | 288.30 | 275.00 | 289.75 | 275.00 | 2132082 | 6.23% |
| 20 Mar 2024 | 271.40 | 270.80 | 273.90 | 264.35 | 956785 | 0.54% |
| 19 Mar 2024 | 269.95 | 276.40 | 279.95 | 268.05 | 913805 | -2.95% |
| 18 Mar 2024 | 278.15 | 277.00 | 284.35 | 272.20 | 1427642 | 0.47% |
| 15 Mar 2024 | 276.85 | 274.00 | 282.00 | 269.25 | 1451107 | 1.34% |
| 14 Mar 2024 | 273.20 | 265.60 | 278.75 | 265.60 | 1715665 | 2.75% |
| 13 Mar 2024 | 265.90 | 279.05 | 282.85 | 260.05 | 2378102 | -4.59% |
| 12 Mar 2024 | 278.70 | 299.90 | 299.90 | 275.10 | 2326584 | -7.01% |
| 11 Mar 2024 | 299.70 | 309.10 | 309.10 | 293.65 | 1958808 | -2.58% |
| 07 Mar 2024 | 307.65 | 299.70 | 314.70 | 297.10 | 4196555 | 3.08% |
| 06 Mar 2024 | 298.45 | 309.70 | 309.70 | 293.20 | 1987924 | -2.96% |
| 05 Mar 2024 | 307.55 | 300.00 | 312.50 | 296.65 | 5236063 | 2.64% |
| 04 Mar 2024 | 299.65 | 290.00 | 313.40 | 289.50 | 13082639 | 6.64% |
| 02 Mar 2024 | 281.00 | 275.00 | 283.30 | 270.90 | 329332 | 2.70% |
| 01 Mar 2024 | 273.60 | 272.00 | 281.80 | 272.00 | 2706472 | 2.97% |
| 29 Feb 2024 | 265.70 | 264.05 | 268.00 | 259.50 | 1343618 | 0.34% |
| 28 Feb 2024 | 264.80 | 273.80 | 275.10 | 263.50 | 966541 | -2.86% |
| 27 Feb 2024 | 272.60 | 277.00 | 278.95 | 271.40 | 598589 | -0.93% |
| 26 Feb 2024 | 275.15 | 281.95 | 281.95 | 274.00 | 635030 | -1.75% |
| 23 Feb 2024 | 280.05 | 277.30 | 284.65 | 277.00 | 2294311 | 2.02% |
| 22 Feb 2024 | 274.50 | 279.00 | 279.60 | 268.65 | 2086684 | -1.28% |
| 21 Feb 2024 | 278.05 | 292.00 | 292.15 | 276.60 | 2285244 | -4.40% |
| 20 Feb 2024 | 290.85 | 293.70 | 298.00 | 289.20 | 876426 | -0.43% |
| 19 Feb 2024 | 292.10 | 292.95 | 295.50 | 290.15 | 946140 | 0.34% |
| 16 Feb 2024 | 291.10 | 296.00 | 299.55 | 290.00 | 1755910 | -0.99% |
| 15 Feb 2024 | 294.00 | 304.20 | 304.40 | 292.25 | 2109511 | -2.63% |
| 14 Feb 2024 | 301.95 | 281.90 | 302.85 | 280.10 | 1748806 | 4.88% |
| 13 Feb 2024 | 287.90 | 291.00 | 294.90 | 278.00 | 1864200 | -0.33% |
| 12 Feb 2024 | 288.85 | 324.80 | 326.60 | 284.30 | 3147571 | -11.07% |
| 09 Feb 2024 | 324.80 | 339.00 | 340.30 | 319.00 | 2033921 | -4.55% |
| 08 Feb 2024 | 340.30 | 344.95 | 349.40 | 337.10 | 1879608 | -0.57% |
| 07 Feb 2024 | 342.25 | 354.00 | 354.65 | 340.65 | 1226036 | -1.68% |
| 06 Feb 2024 | 348.10 | 341.35 | 352.85 | 335.00 | 1927923 | 2.35% |
| 05 Feb 2024 | 340.10 | 357.00 | 359.65 | 334.50 | 3032541 | -4.26% |
| 02 Feb 2024 | 355.25 | 352.70 | 369.65 | 349.90 | 4017433 | 1.66% |
| 01 Feb 2024 | 349.45 | 348.00 | 353.00 | 338.00 | 1774513 | 0.71% |
| 31 Jan 2024 | 347.00 | 350.00 | 356.70 | 345.00 | 2242455 | -0.32% |
| 30 Jan 2024 | 348.10 | 363.00 | 363.05 | 345.60 | 2718503 | -3.17% |
| 29 Jan 2024 | 359.50 | 345.15 | 364.35 | 343.35 | 6563062 | 5.44% |
| 25 Jan 2024 | 340.95 | 327.45 | 348.30 | 324.20 | 7596251 | 4.79% |
| 24 Jan 2024 | 325.35 | 315.10 | 328.00 | 310.00 | 2653425 | 3.43% |
| 23 Jan 2024 | 314.55 | 338.85 | 339.80 | 312.40 | 2816097 | -6.69% |
| 20 Jan 2024 | 337.10 | 335.00 | 348.00 | 332.00 | 4456853 | 1.23% |
| 19 Jan 2024 | 333.00 | 325.20 | 339.75 | 322.20 | 5222594 | 3.38% |
| 18 Jan 2024 | 322.10 | 329.40 | 329.60 | 308.25 | 4277878 | -2.02% |
| 17 Jan 2024 | 328.75 | 330.45 | 342.00 | 324.10 | 6770570 | -1.89% |
| 16 Jan 2024 | 335.10 | 311.70 | 340.00 | 310.25 | 16640015 | 7.94% |
| 15 Jan 2024 | 310.45 | 310.50 | 314.40 | 306.50 | 1024819 | 0.66% |
| 12 Jan 2024 | 308.40 | 312.70 | 312.70 | 307.05 | 711113 | -0.76% |
| 11 Jan 2024 | 310.75 | 315.00 | 316.90 | 309.25 | 745704 | -0.69% |
| 10 Jan 2024 | 312.90 | 310.95 | 314.50 | 307.55 | 1144168 | 0.63% |
| 09 Jan 2024 | 310.95 | 311.00 | 315.90 | 308.00 | 1141415 | 0.58% |
| 08 Jan 2024 | 309.15 | 313.10 | 313.40 | 306.00 | 1135796 | -0.91% |
| 05 Jan 2024 | 312.00 | 316.35 | 324.90 | 310.00 | 3578030 | -0.79% |
| 04 Jan 2024 | 314.50 | 316.95 | 319.60 | 312.15 | 1600963 | -0.36% |
| 03 Jan 2024 | 315.65 | 325.05 | 328.55 | 314.05 | 5180100 | -0.05% |
| 02 Jan 2024 | 315.80 | 314.00 | 319.00 | 303.85 | 2404253 | 0.73% |
| 01 Jan 2024 | 313.50 | 310.00 | 318.55 | 309.85 | 1851325 | 1.46% |
| 29 Dec 2023 | 309.00 | 312.00 | 317.40 | 306.55 | 1853797 | -0.98% |
| 28 Dec 2023 | 312.05 | 310.50 | 321.95 | 309.55 | 4133831 | 1.27% |
| 27 Dec 2023 | 308.15 | 309.00 | 320.95 | 305.80 | 4003096 | 0.74% |
| 26 Dec 2023 | 305.90 | 307.00 | 312.00 | 304.55 | 1428760 | -0.13% |
| 22 Dec 2023 | 306.30 | 310.00 | 314.40 | 302.90 | 3149337 | 1.91% |
| 21 Dec 2023 | 300.55 | 287.30 | 302.00 | 281.95 | 2214691 | 4.56% |
| 20 Dec 2023 | 287.45 | 310.60 | 318.00 | 265.70 | 3157115 | -7.21% |
| 19 Dec 2023 | 309.80 | 312.00 | 313.25 | 306.25 | 1112549 | -0.42% |
| 18 Dec 2023 | 311.10 | 309.40 | 314.40 | 309.25 | 1339300 | 0.57% |
| 15 Dec 2023 | 309.35 | 315.00 | 316.80 | 308.00 | 1214318 | -1.28% |
| 14 Dec 2023 | 313.35 | 319.00 | 319.00 | 312.25 | 2444490 | -0.05% |
| 13 Dec 2023 | 313.50 | 322.95 | 323.50 | 310.00 | 4236010 | -1.74% |
| 12 Dec 2023 | 319.05 | 305.00 | 322.20 | 304.50 | 5321442 | 4.90% |
| 11 Dec 2023 | 304.15 | 304.00 | 309.25 | 302.50 | 1024897 | 0.58% |
| 08 Dec 2023 | 302.40 | 309.85 | 311.75 | 296.00 | 1579344 | -1.83% |
| 07 Dec 2023 | 308.05 | 308.15 | 315.55 | 305.90 | 1693418 | 0.42% |
| 06 Dec 2023 | 306.75 | 314.70 | 315.25 | 305.50 | 1579973 | -1.59% |
| 05 Dec 2023 | 311.70 | 319.00 | 327.60 | 307.20 | 4077847 | -0.43% |
| 04 Dec 2023 | 313.05 | 324.90 | 329.90 | 310.50 | 4899985 | -1.35% |
| 01 Dec 2023 | 317.35 | 295.00 | 319.45 | 295.00 | 7884717 | 7.10% |
| 30 Nov 2023 | 296.30 | 293.95 | 298.50 | 290.25 | 3402068 | 1.25% |
| 29 Nov 2023 | 292.65 | 301.00 | 306.20 | 289.20 | 2758453 | -2.03% |
| 28 Nov 2023 | 298.70 | 294.00 | 305.00 | 287.65 | 3235397 | 1.70% |
| 24 Nov 2023 | 293.70 | 296.00 | 301.35 | 286.30 | 2385055 | -0.09% |
| 23 Nov 2023 | 293.95 | 296.00 | 311.75 | 292.40 | 4156504 | -0.31% |
| 22 Nov 2023 | 294.85 | 306.00 | 310.05 | 292.60 | 2537912 | -3.25% |
| 21 Nov 2023 | 304.75 | 302.80 | 318.70 | 302.65 | 6554625 | 1.04% |
| 20 Nov 2023 | 301.60 | 270.00 | 311.25 | 270.00 | 20228374 | 12.12% |
| 17 Nov 2023 | 269.00 | 266.00 | 277.50 | 265.50 | 3818128 | 1.45% |
| 16 Nov 2023 | 265.15 | 262.50 | 272.70 | 259.45 | 2524884 | 1.14% |
| 15 Nov 2023 | 262.15 | 271.30 | 272.40 | 260.60 | 2602712 | -2.51% |
| 13 Nov 2023 | 268.90 | 252.70 | 272.40 | 249.65 | 4448693 | 6.39% |
| 12 Nov 2023 | 252.75 | 249.30 | 255.00 | 246.25 | 340340 | 2.20% |
| 10 Nov 2023 | 247.30 | 246.00 | 254.10 | 245.65 | 1262962 | 0.53% |
| 09 Nov 2023 | 246.00 | 260.00 | 261.95 | 243.50 | 2185018 | -4.32% |
| 08 Nov 2023 | 257.10 | 237.30 | 261.00 | 235.15 | 6231050 | 8.85% |
| 07 Nov 2023 | 236.20 | 241.50 | 241.70 | 233.75 | 881161 | -1.77% |
| 06 Nov 2023 | 240.45 | 237.30 | 240.95 | 235.25 | 1477079 | 1.99% |
| 03 Nov 2023 | 235.75 | 233.90 | 237.90 | 230.90 | 1201873 | 1.29% |
| 02 Nov 2023 | 232.75 | 230.50 | 235.00 | 229.40 | 696841 | 1.90% |
| 01 Nov 2023 | 228.40 | 233.00 | 234.35 | 227.05 | 728889 | -1.51% |
| 31 Oct 2023 | 231.90 | 235.75 | 240.25 | 230.10 | 1763172 | -1.26% |
| 30 Oct 2023 | 234.85 | 227.80 | 238.60 | 224.00 | 1385452 | 3.57% |
| 27 Oct 2023 | 226.75 | 230.50 | 235.50 | 224.00 | 1125658 | -0.74% |
| 26 Oct 2023 | 228.45 | 222.55 | 232.65 | 218.25 | 1665329 | 1.69% |
| 25 Oct 2023 | 224.65 | 229.90 | 236.75 | 220.05 | 1665010 | -1.32% |
| 23 Oct 2023 | 227.65 | 248.50 | 250.70 | 223.10 | 1810469 | -8.00% |
| 20 Oct 2023 | 247.45 | 260.00 | 262.45 | 245.00 | 1600974 | -5.26% |
| 19 Oct 2023 | 261.20 | 256.50 | 264.80 | 251.10 | 2006770 | 1.40% |
| 18 Oct 2023 | 257.60 | 273.35 | 274.45 | 255.15 | 3022312 | -5.74% |
| 17 Oct 2023 | 273.30 | 265.55 | 280.00 | 265.50 | 6688505 | 3.25% |
| 16 Oct 2023 | 264.70 | 251.55 | 272.00 | 247.05 | 9158425 | 5.42% |
| 13 Oct 2023 | 251.10 | 245.05 | 254.20 | 242.00 | 3702517 | 1.33% |
| 12 Oct 2023 | 247.80 | 234.50 | 265.10 | 234.50 | 21398606 | 7.95% |
| 11 Oct 2023 | 229.55 | 221.00 | 233.90 | 221.00 | 4296108 | 5.30% |
| 10 Oct 2023 | 218.00 | 210.00 | 222.00 | 209.60 | 758258 | 4.48% |
| 09 Oct 2023 | 208.65 | 213.90 | 213.90 | 207.05 | 321804 | -3.07% |
| 06 Oct 2023 | 215.25 | 213.70 | 217.10 | 213.70 | 431216 | 0.87% |
| 05 Oct 2023 | 213.40 | 212.90 | 217.35 | 212.30 | 385516 | 0.99% |
| 04 Oct 2023 | 211.30 | 216.95 | 218.45 | 208.05 | 596914 | -3.10% |
| 03 Oct 2023 | 218.05 | 223.05 | 225.25 | 216.50 | 541099 | -1.82% |
| 29 Sep 2023 | 222.10 | 215.20 | 224.05 | 214.40 | 1206795 | 3.74% |
| 28 Sep 2023 | 214.10 | 217.90 | 218.20 | 213.60 | 197677 | -1.40% |
| 27 Sep 2023 | 217.15 | 215.60 | 220.50 | 212.85 | 395961 | 0.79% |
| 26 Sep 2023 | 215.45 | 212.00 | 219.75 | 211.80 | 398116 | 1.29% |
| 25 Sep 2023 | 212.70 | 214.00 | 219.80 | 211.80 | 574999 | -0.95% |
| 22 Sep 2023 | 214.75 | 216.80 | 221.60 | 213.00 | 553876 | -0.72% |
| 21 Sep 2023 | 216.30 | 222.85 | 228.10 | 214.05 | 987694 | -3.07% |
| 20 Sep 2023 | 223.15 | 225.00 | 229.80 | 222.50 | 279132 | -1.67% |
| 18 Sep 2023 | 226.95 | 230.05 | 233.80 | 225.40 | 302223 | -1.56% |
| 15 Sep 2023 | 230.55 | 227.00 | 238.40 | 227.00 | 455473 | -0.19% |
| 14 Sep 2023 | 231.00 | 228.50 | 235.20 | 227.20 | 503774 | 1.81% |
| 13 Sep 2023 | 226.90 | 222.65 | 229.45 | 219.00 | 632715 | 2.30% |
| 12 Sep 2023 | 221.80 | 237.25 | 240.90 | 218.30 | 1069738 | -6.49% |
| 11 Sep 2023 | 237.20 | 241.00 | 243.90 | 236.25 | 571421 | -1.02% |
| 08 Sep 2023 | 239.65 | 245.55 | 248.70 | 237.90 | 791876 | -1.86% |
| 07 Sep 2023 | 244.20 | 239.10 | 247.70 | 237.15 | 1009094 | 2.56% |
| 06 Sep 2023 | 238.10 | 241.90 | 245.60 | 236.05 | 661901 | -1.55% |
| 05 Sep 2023 | 241.85 | 244.00 | 248.05 | 237.05 | 1072149 | -0.53% |
| 04 Sep 2023 | 243.15 | 250.00 | 250.00 | 242.00 | 1830895 | 0.23% |
| 01 Sep 2023 | 242.60 | 240.00 | 244.40 | 235.50 | 1499261 | 1.70% |
| 31 Aug 2023 | 238.55 | 230.90 | 239.90 | 227.65 | 2737284 | 4.22% |
| 30 Aug 2023 | 228.90 | 226.40 | 234.45 | 226.00 | 1253651 | 1.94% |
| 29 Aug 2023 | 224.55 | 229.00 | 232.15 | 223.05 | 852436 | -0.66% |
| 28 Aug 2023 | 226.05 | 219.00 | 233.40 | 215.45 | 3267356 | 3.38% |
| 25 Aug 2023 | 218.65 | 217.00 | 219.85 | 211.00 | 493632 | 0.41% |
| 24 Aug 2023 | 217.75 | 219.50 | 222.40 | 217.00 | 1067506 | 0.05% |
| 23 Aug 2023 | 217.65 | 203.60 | 218.70 | 203.00 | 2739001 | 7.27% |
| 22 Aug 2023 | 202.90 | 210.00 | 210.65 | 201.30 | 547592 | -3.01% |
| 21 Aug 2023 | 209.20 | 206.65 | 212.00 | 206.15 | 384114 | 1.19% |
| 18 Aug 2023 | 206.75 | 207.05 | 211.25 | 201.50 | 1104593 | -0.14% |
| 17 Aug 2023 | 207.05 | 213.55 | 216.90 | 206.10 | 631443 | -2.91% |
| 16 Aug 2023 | 213.25 | 219.95 | 220.95 | 212.30 | 517798 | -2.74% |
| 14 Aug 2023 | 219.25 | 218.25 | 220.00 | 212.05 | 643280 | -0.41% |
| 11 Aug 2023 | 220.15 | 218.00 | 224.00 | 215.40 | 1167325 | 1.10% |
| 10 Aug 2023 | 217.75 | 216.80 | 218.80 | 214.05 | 997922 | 0.72% |
| 09 Aug 2023 | 216.20 | 212.80 | 221.25 | 208.55 | 3832018 | 3.32% |
| 08 Aug 2023 | 209.25 | 201.00 | 210.65 | 193.95 | 2300904 | 4.52% |
| 07 Aug 2023 | 200.20 | 206.95 | 207.05 | 197.15 | 1524048 | -2.89% |
| 04 Aug 2023 | 206.15 | 198.50 | 214.00 | 198.50 | 6896840 | 5.72% |
| 03 Aug 2023 | 195.00 | 188.70 | 199.80 | 186.65 | 4421962 | 3.75% |
| 02 Aug 2023 | 187.95 | 187.00 | 194.60 | 184.50 | 3000941 | 2.12% |
| 01 Aug 2023 | 184.05 | 187.50 | 189.00 | 182.55 | 671054 | -0.84% |
| 31 Jul 2023 | 185.60 | 185.00 | 187.65 | 184.40 | 368408 | 0.90% |
| 28 Jul 2023 | 183.95 | 183.00 | 187.20 | 183.00 | 649822 | 0.27% |
| 27 Jul 2023 | 183.45 | 186.45 | 187.65 | 183.00 | 320738 | -1.21% |
| 26 Jul 2023 | 185.70 | 184.40 | 187.70 | 184.40 | 284125 | 1.25% |
| 25 Jul 2023 | 183.40 | 183.40 | 186.60 | 182.50 | 417251 | 0.47% |
| 24 Jul 2023 | 182.55 | 186.85 | 187.65 | 182.05 | 236563 | -1.80% |
| 21 Jul 2023 | 185.90 | 184.80 | 187.00 | 184.05 | 288753 | 0.41% |
| 20 Jul 2023 | 185.15 | 187.95 | 189.70 | 184.00 | 307282 | -1.23% |
| 19 Jul 2023 | 187.45 | 189.95 | 191.25 | 186.20 | 349800 | -0.98% |
| 18 Jul 2023 | 189.30 | 190.90 | 193.65 | 188.00 | 458213 | -0.68% |
| 17 Jul 2023 | 190.60 | 188.00 | 195.60 | 188.00 | 515944 | 1.09% |
| 14 Jul 2023 | 188.55 | 191.40 | 193.55 | 187.85 | 388092 | -1.13% |
| 13 Jul 2023 | 190.70 | 193.90 | 197.40 | 190.15 | 814103 | -0.96% |
| 12 Jul 2023 | 192.55 | 190.45 | 196.70 | 188.05 | 1136824 | 1.50% |
| 11 Jul 2023 | 189.70 | 190.00 | 192.90 | 186.00 | 991826 | -0.16% |
| 10 Jul 2023 | 190.00 | 180.50 | 191.70 | 179.75 | 2104796 | 5.97% |
| 07 Jul 2023 | 179.30 | 179.40 | 183.00 | 177.65 | 808986 | -1.27% |
| 06 Jul 2023 | 181.60 | 179.25 | 184.80 | 178.00 | 1137127 | 1.31% |
| 05 Jul 2023 | 179.25 | 169.55 | 181.05 | 167.45 | 2153936 | 7.11% |
| 04 Jul 2023 | 167.35 | 165.70 | 169.00 | 163.95 | 470018 | 1.61% |
| 03 Jul 2023 | 164.70 | 164.25 | 168.80 | 164.05 | 774468 | 1.39% |
| 30 Jun 2023 | 162.45 | 161.05 | 162.95 | 160.55 | 143046 | 0.37% |
| 28 Jun 2023 | 161.85 | 161.70 | 162.90 | 161.70 | 59984 | 0.09% |
| 27 Jun 2023 | 161.70 | 163.05 | 163.80 | 161.45 | 93568 | -0.86% |
| 26 Jun 2023 | 163.10 | 164.05 | 164.05 | 162.10 | 63699 | -0.31% |
| 23 Jun 2023 | 163.60 | 163.05 | 164.50 | 159.30 | 227679 | 0.00% |
| 22 Jun 2023 | 163.60 | 165.00 | 165.85 | 161.75 | 210829 | -0.73% |
| 21 Jun 2023 | 164.80 | 163.25 | 165.80 | 162.80 | 215005 | 0.95% |
| 20 Jun 2023 | 163.25 | 164.00 | 164.00 | 161.50 | 133809 | -0.09% |
| 19 Jun 2023 | 163.40 | 163.45 | 165.25 | 162.50 | 186272 | 0.46% |
| 16 Jun 2023 | 162.65 | 160.60 | 163.40 | 160.60 | 108619 | 0.59% |
| 15 Jun 2023 | 161.70 | 164.40 | 164.50 | 161.35 | 109444 | -0.92% |
| 14 Jun 2023 | 163.20 | 165.25 | 166.25 | 162.90 | 338211 | -0.61% |
| 13 Jun 2023 | 164.20 | 159.25 | 165.25 | 158.70 | 552045 | 3.11% |
| 12 Jun 2023 | 159.25 | 158.50 | 160.00 | 157.75 | 96434 | 0.66% |
| 09 Jun 2023 | 158.20 | 159.45 | 160.45 | 157.55 | 69839 | -0.78% |
| 08 Jun 2023 | 159.45 | 160.10 | 161.70 | 157.45 | 160826 | -0.41% |
| 07 Jun 2023 | 160.10 | 161.25 | 161.45 | 159.30 | 133151 | -0.19% |
| 06 Jun 2023 | 160.40 | 161.00 | 161.85 | 160.00 | 94570 | 0.12% |
| 05 Jun 2023 | 160.20 | 162.00 | 162.50 | 160.00 | 137495 | -0.62% |
| 02 Jun 2023 | 161.20 | 162.50 | 166.00 | 160.00 | 1076125 | 1.26% |
| 01 Jun 2023 | 159.20 | 159.60 | 161.45 | 157.30 | 851103 | 2.61% |
| 31 May 2023 | 155.15 | 155.00 | 156.45 | 154.50 | 70361 | -0.10% |
| 30 May 2023 | 155.30 | 154.30 | 156.50 | 154.00 | 167508 | 0.65% |
| 29 May 2023 | 154.30 | 158.05 | 158.35 | 151.55 | 496001 | -3.29% |
| 26 May 2023 | 159.55 | 158.60 | 162.00 | 158.00 | 255446 | 0.63% |
| 25 May 2023 | 158.55 | 158.65 | 160.40 | 157.70 | 82374 | -0.06% |
| 24 May 2023 | 158.65 | 158.60 | 160.50 | 157.95 | 98808 | 0.03% |
| 23 May 2023 | 158.60 | 158.10 | 159.70 | 157.70 | 99016 | 1.02% |
| 22 May 2023 | 157.00 | 155.75 | 157.25 | 155.75 | 41184 | 0.51% |
| 19 May 2023 | 156.20 | 157.10 | 157.70 | 155.10 | 103704 | -0.38% |
| 18 May 2023 | 156.80 | 157.20 | 158.60 | 156.40 | 39820 | -0.13% |
| 17 May 2023 | 157.00 | 158.20 | 158.95 | 156.50 | 68871 | -1.23% |
| 16 May 2023 | 158.95 | 157.90 | 160.10 | 156.10 | 233436 | 0.76% |
| 15 May 2023 | 157.75 | 158.00 | 158.30 | 157.10 | 52554 | 0.03% |
| 12 May 2023 | 157.70 | 158.80 | 160.45 | 157.05 | 76011 | -1.16% |
| 11 May 2023 | 159.55 | 157.65 | 159.95 | 157.45 | 77661 | 1.53% |
| 10 May 2023 | 157.15 | 158.15 | 158.35 | 156.50 | 41135 | -0.44% |
| 09 May 2023 | 157.85 | 159.00 | 160.65 | 157.10 | 110653 | -0.69% |
| 08 May 2023 | 158.95 | 157.65 | 160.15 | 157.10 | 96114 | 1.24% |
| 05 May 2023 | 157.00 | 158.40 | 159.65 | 156.10 | 93684 | -1.66% |
| 04 May 2023 | 159.65 | 159.00 | 162.45 | 158.60 | 196601 | 0.22% |
| 03 May 2023 | 159.30 | 158.10 | 159.90 | 157.45 | 113938 | 0.82% |
| 02 May 2023 | 158.00 | 157.80 | 162.70 | 157.05 | 561258 | 0.83% |
| 28 Apr 2023 | 156.70 | 156.50 | 157.65 | 155.70 | 87054 | 0.55% |
| 27 Apr 2023 | 155.85 | 157.70 | 157.90 | 155.15 | 83265 | -0.51% |
| 26 Apr 2023 | 156.65 | 149.55 | 158.70 | 149.00 | 376789 | 4.02% |
| 25 Apr 2023 | 150.60 | 151.05 | 152.05 | 150.15 | 105890 | -0.10% |
| 24 Apr 2023 | 150.75 | 150.50 | 151.30 | 149.90 | 48332 | 0.13% |
| 21 Apr 2023 | 150.55 | 151.35 | 151.35 | 149.75 | 50115 | -0.26% |
| 20 Apr 2023 | 150.95 | 151.70 | 152.00 | 150.30 | 48457 | -0.10% |
| 19 Apr 2023 | 151.10 | 154.00 | 155.15 | 150.00 | 96600 | -1.82% |
| 18 Apr 2023 | 153.90 | 151.25 | 154.50 | 151.25 | 98738 | 0.92% |
| 17 Apr 2023 | 152.50 | 152.25 | 153.75 | 150.70 | 109046 | 0.16% |
| 13 Apr 2023 | 152.25 | 151.05 | 154.40 | 150.40 | 210147 | 0.79% |
| 12 Apr 2023 | 151.05 | 148.75 | 151.50 | 148.30 | 239043 | 1.82% |
| 11 Apr 2023 | 148.35 | 148.00 | 149.65 | 146.00 | 168452 | 0.34% |
| 10 Apr 2023 | 147.85 | 147.30 | 148.60 | 147.25 | 56603 | 0.37% |
| 06 Apr 2023 | 147.30 | 146.00 | 147.50 | 145.25 | 120554 | 0.92% |
| 05 Apr 2023 | 145.95 | 145.00 | 146.85 | 144.95 | 95759 | 0.10% |
| 03 Apr 2023 | 145.80 | 142.55 | 146.70 | 142.55 | 101895 | 2.53% |
| 31 Mar 2023 | 142.20 | 141.25 | 144.45 | 141.25 | 152113 | 0.67% |
| 29 Mar 2023 | 141.25 | 142.75 | 143.95 | 140.75 | 350408 | -1.05% |
| 28 Mar 2023 | 142.75 | 145.00 | 146.45 | 142.05 | 121688 | -2.13% |
| 27 Mar 2023 | 145.85 | 148.00 | 148.60 | 145.20 | 113877 | -1.72% |
| 24 Mar 2023 | 148.40 | 149.80 | 149.80 | 147.75 | 70398 | -0.03% |
| 23 Mar 2023 | 148.45 | 150.00 | 150.30 | 148.25 | 67584 | -1.56% |
| 22 Mar 2023 | 150.80 | 148.75 | 152.50 | 148.75 | 83406 | 0.73% |
| 21 Mar 2023 | 149.70 | 148.60 | 150.50 | 144.50 | 155921 | 0.74% |
| 20 Mar 2023 | 148.60 | 150.40 | 150.50 | 147.50 | 65374 | -0.77% |
| 17 Mar 2023 | 149.75 | 150.25 | 151.50 | 148.85 | 80965 | 0.00% |
| 16 Mar 2023 | 149.75 | 151.00 | 151.15 | 148.00 | 94999 | -0.56% |
| 15 Mar 2023 | 150.60 | 150.80 | 151.95 | 150.00 | 101044 | 0.10% |
| 14 Mar 2023 | 150.45 | 150.45 | 151.90 | 149.85 | 103389 | 0.00% |
| 13 Mar 2023 | 150.45 | 153.40 | 154.65 | 150.00 | 109978 | -2.15% |
| 10 Mar 2023 | 153.75 | 153.70 | 155.00 | 152.25 | 67096 | -0.52% |
| 09 Mar 2023 | 154.55 | 154.00 | 156.65 | 153.80 | 142276 | 0.72% |
| 08 Mar 2023 | 153.45 | 154.25 | 154.65 | 152.60 | 111884 | -1.22% |
| 06 Mar 2023 | 155.35 | 156.00 | 156.95 | 154.90 | 129161 | -0.10% |
| 03 Mar 2023 | 155.50 | 154.90 | 156.50 | 151.15 | 1003483 | 3.29% |
| 02 Mar 2023 | 150.55 | 151.00 | 152.50 | 149.35 | 192246 | -0.36% |
| 01 Mar 2023 | 151.10 | 154.00 | 154.80 | 149.60 | 472676 | 0.43% |
| 28 Feb 2023 | 150.45 | 151.00 | 151.65 | 150.00 | 278472 | 0.47% |
| 27 Feb 2023 | 149.75 | 150.50 | 151.00 | 147.70 | 325076 | -0.40% |
| 24 Feb 2023 | 150.35 | 153.45 | 154.25 | 149.80 | 141691 | -2.02% |
| 23 Feb 2023 | 153.45 | 154.80 | 155.65 | 152.05 | 80958 | -0.81% |
| 22 Feb 2023 | 154.70 | 156.80 | 157.35 | 153.40 | 69038 | -1.78% |
| 21 Feb 2023 | 157.50 | 157.20 | 158.90 | 156.25 | 81744 | 0.19% |
| 20 Feb 2023 | 157.20 | 156.70 | 158.10 | 155.35 | 114067 | 0.42% |
| 17 Feb 2023 | 156.55 | 155.95 | 157.75 | 155.85 | 104431 | 0.64% |
| 16 Feb 2023 | 155.55 | 155.40 | 156.40 | 154.55 | 84286 | 0.45% |
| 15 Feb 2023 | 154.85 | 154.80 | 155.15 | 154.20 | 91309 | 0.45% |
| 14 Feb 2023 | 154.15 | 156.90 | 157.60 | 153.55 | 100737 | -0.52% |
| 13 Feb 2023 | 154.95 | 157.25 | 157.95 | 154.15 | 147001 | -1.40% |
| 10 Feb 2023 | 157.15 | 159.00 | 159.90 | 156.70 | 146336 | -1.41% |
| 09 Feb 2023 | 159.40 | 160.00 | 160.70 | 158.60 | 87876 | -0.37% |
| 08 Feb 2023 | 160.00 | 159.30 | 161.00 | 158.45 | 131258 | -0.71% |
| 07 Feb 2023 | 161.15 | 162.45 | 163.25 | 160.00 | 90580 | -0.03% |
| 06 Feb 2023 | 161.20 | 160.00 | 163.30 | 160.00 | 176043 | 1.32% |
| 03 Feb 2023 | 159.10 | 161.20 | 162.35 | 156.40 | 183172 | -1.06% |
| 02 Feb 2023 | 160.80 | 163.30 | 165.20 | 159.20 | 214082 | -1.32% |
| 01 Feb 2023 | 162.95 | 165.00 | 167.80 | 162.15 | 180121 | -1.45% |
| 31 Jan 2023 | 165.35 | 166.95 | 169.95 | 162.00 | 557210 | -0.72% |
| 30 Jan 2023 | 166.55 | 164.70 | 168.20 | 162.70 | 151438 | 1.55% |
| 27 Jan 2023 | 164.00 | 166.90 | 167.90 | 162.05 | 127014 | -1.26% |
| 25 Jan 2023 | 166.10 | 168.30 | 168.85 | 165.55 | 151539 | -1.69% |
| 24 Jan 2023 | 168.95 | 171.75 | 171.90 | 168.10 | 126989 | -1.23% |
| 23 Jan 2023 | 171.05 | 170.40 | 172.50 | 168.65 | 176021 | 1.09% |
| 20 Jan 2023 | 169.20 | 168.80 | 172.90 | 168.05 | 193757 | -0.15% |
| 19 Jan 2023 | 169.45 | 168.40 | 171.15 | 168.00 | 140281 | -0.09% |
| 18 Jan 2023 | 169.60 | 168.80 | 170.55 | 167.75 | 118181 | 0.86% |
| 17 Jan 2023 | 168.15 | 169.15 | 169.15 | 167.25 | 130566 | -0.65% |
| 16 Jan 2023 | 169.25 | 172.65 | 173.25 | 168.70 | 184500 | -1.74% |
| 13 Jan 2023 | 172.25 | 169.00 | 173.20 | 168.50 | 279675 | 1.89% |
| 12 Jan 2023 | 169.05 | 172.05 | 172.70 | 168.25 | 226195 | -1.94% |
| 11 Jan 2023 | 172.40 | 173.85 | 175.25 | 171.35 | 403512 | -0.06% |
| 10 Jan 2023 | 172.50 | 167.60 | 176.50 | 166.30 | 2207722 | 2.40% |
| 09 Jan 2023 | 168.45 | 167.75 | 171.10 | 165.00 | 487157 | 1.45% |
| 06 Jan 2023 | 166.05 | 168.00 | 168.90 | 165.10 | 176722 | -0.51% |
| 05 Jan 2023 | 166.90 | 168.50 | 170.35 | 166.50 | 195234 | -0.15% |
| 04 Jan 2023 | 167.15 | 171.00 | 171.45 | 166.55 | 290583 | -2.05% |
| 03 Jan 2023 | 170.65 | 171.00 | 171.90 | 168.50 | 408706 | 0.06% |
| 02 Jan 2023 | 170.55 | 170.00 | 171.95 | 166.00 | 2326126 | 5.90% |
| 30 Dec 2022 | 161.05 | 160.80 | 163.50 | 160.50 | 165458 | 0.59% |
| 29 Dec 2022 | 160.10 | 159.05 | 161.10 | 158.40 | 137028 | -0.09% |
| 28 Dec 2022 | 160.25 | 159.05 | 163.45 | 159.05 | 236210 | 0.50% |
| 27 Dec 2022 | 159.45 | 156.50 | 161.75 | 155.70 | 240150 | 2.41% |
| 26 Dec 2022 | 155.70 | 153.50 | 160.20 | 153.50 | 238524 | 1.96% |
| 23 Dec 2022 | 152.70 | 155.75 | 156.85 | 152.05 | 186396 | -3.20% |
| 22 Dec 2022 | 157.75 | 163.65 | 165.40 | 156.50 | 305017 | -3.25% |
| 21 Dec 2022 | 163.05 | 170.30 | 170.80 | 162.60 | 238150 | -3.78% |
| 20 Dec 2022 | 169.45 | 172.35 | 172.75 | 169.00 | 260322 | -1.17% |
| 19 Dec 2022 | 171.45 | 169.00 | 172.20 | 168.15 | 477775 | 2.27% |
| 16 Dec 2022 | 167.65 | 170.90 | 174.40 | 167.05 | 911330 | -0.92% |
| 15 Dec 2022 | 169.20 | 164.00 | 172.00 | 163.90 | 1036626 | 3.17% |
| 14 Dec 2022 | 164.00 | 163.50 | 165.20 | 163.50 | 149522 | 0.49% |
| 13 Dec 2022 | 163.20 | 160.30 | 164.75 | 160.30 | 177833 | 1.94% |
| 12 Dec 2022 | 160.10 | 160.15 | 162.00 | 159.00 | 138417 | -0.53% |
| 09 Dec 2022 | 160.95 | 163.70 | 164.40 | 159.70 | 190642 | -1.20% |
| 08 Dec 2022 | 162.90 | 163.25 | 164.70 | 162.55 | 128506 | -0.12% |
| 07 Dec 2022 | 163.10 | 167.05 | 167.95 | 161.95 | 217617 | -2.28% |
| 06 Dec 2022 | 166.90 | 166.80 | 167.95 | 165.30 | 191122 | 0.54% |
| 05 Dec 2022 | 166.00 | 169.25 | 171.00 | 164.60 | 335445 | -1.40% |
| 02 Dec 2022 | 168.35 | 163.60 | 172.40 | 163.60 | 2560931 | 4.14% |
| 01 Dec 2022 | 161.65 | 162.30 | 163.00 | 160.30 | 196034 | 0.40% |
| 30 Nov 2022 | 161.00 | 165.00 | 165.15 | 160.50 | 218464 | -1.95% |
| 29 Nov 2022 | 164.20 | 162.25 | 167.80 | 161.65 | 726176 | 2.05% |
| 28 Nov 2022 | 160.90 | 158.35 | 162.90 | 158.10 | 278227 | 1.74% |
| 25 Nov 2022 | 158.15 | 156.90 | 159.05 | 156.55 | 103025 | 0.70% |
| 24 Nov 2022 | 157.05 | 158.30 | 158.30 | 156.35 | 102417 | -0.29% |
| 23 Nov 2022 | 157.50 | 155.40 | 158.90 | 155.40 | 131881 | 1.42% |
| 22 Nov 2022 | 155.30 | 154.50 | 155.45 | 154.40 | 45989 | -0.03% |
| 21 Nov 2022 | 155.35 | 154.80 | 157.00 | 153.50 | 124022 | 0.62% |
| 18 Nov 2022 | 154.40 | 154.55 | 155.00 | 153.30 | 60506 | 0.03% |
| 17 Nov 2022 | 154.35 | 155.00 | 155.45 | 153.70 | 51181 | -0.48% |
| 16 Nov 2022 | 155.10 | 153.50 | 156.50 | 153.25 | 154678 | 1.04% |
| 15 Nov 2022 | 153.50 | 153.00 | 154.95 | 152.75 | 138168 | 0.85% |
| 14 Nov 2022 | 152.20 | 156.80 | 156.80 | 150.50 | 280252 | -3.70% |
| 11 Nov 2022 | 158.05 | 161.00 | 161.00 | 157.75 | 81428 | 0.03% |
| 10 Nov 2022 | 158.00 | 158.00 | 159.85 | 157.15 | 102152 | -0.69% |
| 09 Nov 2022 | 159.10 | 159.90 | 160.20 | 158.30 | 127838 | -0.19% |
| 07 Nov 2022 | 159.40 | 157.80 | 161.30 | 156.50 | 230082 | 1.46% |
| 04 Nov 2022 | 157.10 | 154.35 | 159.70 | 154.35 | 267240 | 1.95% |
| 03 Nov 2022 | 154.10 | 153.55 | 155.50 | 153.00 | 71778 | -0.06% |
| 02 Nov 2022 | 154.20 | 153.35 | 155.50 | 153.35 | 62843 | -0.10% |
| 01 Nov 2022 | 154.35 | 154.00 | 155.30 | 153.30 | 122450 | 0.06% |
| 31 Oct 2022 | 154.25 | 156.00 | 156.65 | 154.00 | 68890 | -0.93% |
| 28 Oct 2022 | 155.70 | 156.30 | 156.90 | 155.15 | 74300 | -0.32% |
| 27 Oct 2022 | 156.20 | 157.00 | 157.00 | 155.40 | 89024 | 0.22% |
| 25 Oct 2022 | 155.85 | 154.60 | 157.05 | 154.15 | 73697 | 0.81% |
| 24 Oct 2022 | 154.60 | 154.00 | 155.00 | 153.50 | 25666 | 0.39% |
| 21 Oct 2022 | 154.00 | 155.05 | 156.00 | 153.00 | 99976 | -0.90% |
| 20 Oct 2022 | 155.40 | 153.35 | 158.45 | 152.50 | 180919 | 1.34% |
| 19 Oct 2022 | 153.35 | 154.25 | 155.00 | 153.00 | 58873 | -0.07% |
| 18 Oct 2022 | 153.45 | 151.05 | 154.50 | 150.55 | 100710 | 1.79% |
| 17 Oct 2022 | 150.75 | 151.80 | 152.15 | 149.15 | 52660 | -0.69% |
| 14 Oct 2022 | 151.80 | 152.00 | 153.00 | 151.05 | 81051 | 0.50% |
| 13 Oct 2022 | 151.05 | 151.75 | 152.00 | 150.40 | 43958 | -0.10% |
| 12 Oct 2022 | 151.20 | 151.90 | 152.45 | 150.15 | 62408 | -0.53% |
| 11 Oct 2022 | 152.00 | 156.20 | 156.55 | 151.40 | 77531 | -2.19% |
| 10 Oct 2022 | 155.40 | 152.35 | 157.20 | 152.10 | 134661 | 1.01% |
| 07 Oct 2022 | 153.85 | 154.00 | 154.70 | 152.35 | 57970 | -0.26% |
| 06 Oct 2022 | 154.25 | 152.00 | 155.25 | 152.00 | 74735 | 1.58% |
| 04 Oct 2022 | 151.85 | 150.55 | 152.30 | 150.55 | 85050 | 1.71% |
| 03 Oct 2022 | 149.30 | 149.45 | 151.70 | 147.70 | 139640 | -0.10% |
| 30 Sep 2022 | 149.45 | 149.00 | 151.80 | 148.50 | 157025 | 0.44% |
| 29 Sep 2022 | 148.80 | 150.65 | 152.50 | 148.45 | 118071 | -0.77% |
| 28 Sep 2022 | 149.95 | 151.20 | 152.85 | 148.80 | 85837 | -1.61% |
| 27 Sep 2022 | 152.40 | 153.05 | 154.55 | 151.00 | 115494 | 0.07% |
| 26 Sep 2022 | 152.30 | 155.95 | 155.95 | 151.40 | 116868 | -3.02% |
| 23 Sep 2022 | 157.05 | 158.80 | 159.40 | 155.95 | 81931 | -1.04% |
| 22 Sep 2022 | 158.70 | 160.00 | 160.50 | 158.35 | 73793 | -0.94% |
| 21 Sep 2022 | 160.20 | 161.25 | 162.50 | 160.05 | 72265 | -0.68% |
| 20 Sep 2022 | 161.30 | 161.05 | 161.90 | 160.90 | 73766 | 0.75% |
| 19 Sep 2022 | 160.10 | 162.10 | 162.85 | 159.55 | 119149 | -1.20% |
| 16 Sep 2022 | 162.05 | 165.00 | 165.80 | 161.70 | 154660 | -2.03% |
| 15 Sep 2022 | 165.40 | 167.00 | 168.00 | 164.55 | 142392 | -1.19% |
| 14 Sep 2022 | 167.40 | 166.95 | 168.55 | 165.70 | 128765 | -0.71% |
| 13 Sep 2022 | 168.60 | 167.00 | 170.70 | 166.35 | 471732 | 1.57% |
| 12 Sep 2022 | 166.00 | 167.00 | 167.85 | 165.60 | 102483 | 0.09% |
| 09 Sep 2022 | 165.85 | 167.95 | 168.45 | 165.00 | 106070 | -1.07% |
| 08 Sep 2022 | 167.65 | 166.45 | 168.50 | 166.20 | 134192 | -0.33% |
| 07 Sep 2022 | 168.20 | 167.00 | 168.80 | 166.40 | 180862 | 0.42% |
| 06 Sep 2022 | 167.50 | 168.30 | 169.60 | 166.20 | 146886 | -0.42% |
| 05 Sep 2022 | 168.20 | 169.55 | 172.00 | 167.55 | 234503 | -0.80% |
| 02 Sep 2022 | 169.55 | 169.00 | 170.25 | 166.10 | 327252 | 1.28% |
| 01 Sep 2022 | 167.40 | 163.80 | 168.30 | 161.25 | 380059 | 2.07% |
| 30 Aug 2022 | 164.00 | 162.50 | 164.50 | 162.50 | 162337 | 1.27% |
| 29 Aug 2022 | 161.95 | 161.10 | 163.55 | 160.25 | 251198 | -1.85% |
| 26 Aug 2022 | 165.00 | 164.25 | 166.60 | 164.25 | 189269 | 0.24% |
| 25 Aug 2022 | 164.60 | 165.00 | 166.60 | 164.05 | 187852 | 0.12% |
| 24 Aug 2022 | 164.40 | 166.00 | 166.60 | 163.55 | 145456 | -0.21% |
| 23 Aug 2022 | 164.75 | 158.95 | 167.40 | 158.45 | 568669 | 3.03% |
| 22 Aug 2022 | 159.90 | 162.95 | 162.95 | 159.30 | 103331 | -1.90% |
| 19 Aug 2022 | 163.00 | 163.30 | 166.00 | 162.40 | 137694 | -0.52% |
| 18 Aug 2022 | 163.85 | 163.05 | 165.15 | 163.00 | 169692 | -0.12% |
| 17 Aug 2022 | 164.05 | 164.85 | 165.50 | 162.65 | 219279 | 0.03% |
| 16 Aug 2022 | 164.00 | 161.50 | 164.95 | 161.35 | 210244 | 1.71% |
| 12 Aug 2022 | 161.25 | 160.60 | 163.30 | 158.00 | 241294 | 0.40% |
| 11 Aug 2022 | 160.60 | 162.95 | 162.95 | 153.00 | 167135 | -0.65% |
| 10 Aug 2022 | 161.65 | 161.50 | 162.50 | 159.75 | 176509 | 0.00% |
| 08 Aug 2022 | 161.65 | 160.90 | 162.70 | 160.40 | 184437 | 0.81% |
| 05 Aug 2022 | 160.35 | 164.00 | 164.60 | 160.00 | 282763 | -1.78% |
| 04 Aug 2022 | 163.25 | 167.05 | 168.60 | 162.10 | 545083 | -1.95% |
| 03 Aug 2022 | 166.50 | 165.20 | 178.60 | 163.00 | 6608662 | 4.91% |
| 02 Aug 2022 | 158.70 | 157.90 | 160.85 | 157.55 | 168753 | 0.51% |
| 01 Aug 2022 | 157.90 | 158.00 | 160.75 | 155.90 | 204921 | 0.96% |
| 29 Jul 2022 | 156.40 | 155.55 | 157.85 | 155.20 | 162078 | 0.71% |
| 28 Jul 2022 | 155.30 | 155.50 | 156.80 | 154.10 | 147394 | -0.13% |
| 27 Jul 2022 | 155.50 | 156.00 | 157.60 | 153.60 | 195411 | -0.92% |
| 26 Jul 2022 | 156.95 | 161.25 | 162.85 | 156.00 | 174050 | -2.67% |
| 25 Jul 2022 | 161.25 | 160.00 | 165.45 | 156.50 | 405895 | 0.16% |
| 22 Jul 2022 | 161.00 | 148.90 | 166.30 | 148.70 | 2604697 | 8.42% |
| 21 Jul 2022 | 148.50 | 148.20 | 149.60 | 148.00 | 67377 | 0.20% |
| 20 Jul 2022 | 148.20 | 148.05 | 151.00 | 147.35 | 122186 | 0.37% |
| 19 Jul 2022 | 147.65 | 146.80 | 149.05 | 146.75 | 80016 | 0.58% |
| 18 Jul 2022 | 146.80 | 145.40 | 147.50 | 144.65 | 88028 | 1.49% |
| 15 Jul 2022 | 144.65 | 144.85 | 145.50 | 143.70 | 52190 | -0.14% |
| 14 Jul 2022 | 144.85 | 146.45 | 147.15 | 144.55 | 48691 | -1.06% |
| 13 Jul 2022 | 146.40 | 145.55 | 147.60 | 145.55 | 59341 | 0.21% |
| 12 Jul 2022 | 146.10 | 146.80 | 147.60 | 145.70 | 44636 | -0.75% |
| 11 Jul 2022 | 147.20 | 146.30 | 147.90 | 146.15 | 88997 | -0.10% |
| 08 Jul 2022 | 147.35 | 149.45 | 149.60 | 147.00 | 78207 | -0.71% |
| 07 Jul 2022 | 148.40 | 142.65 | 149.05 | 142.65 | 192006 | 4.07% |
| 06 Jul 2022 | 142.60 | 143.85 | 144.20 | 140.90 | 72899 | -1.01% |
| 05 Jul 2022 | 144.05 | 143.95 | 146.30 | 143.25 | 64013 | 0.59% |
| 04 Jul 2022 | 143.20 | 142.40 | 144.40 | 141.60 | 53562 | 0.95% |
| 01 Jul 2022 | 141.85 | 141.60 | 142.90 | 140.70 | 95406 | 1.25% |
| 30 Jun 2022 | 140.10 | 141.40 | 142.90 | 140.00 | 115261 | -1.68% |
| 29 Jun 2022 | 142.50 | 141.75 | 145.30 | 141.45 | 115426 | -0.07% |
| 28 Jun 2022 | 142.60 | 142.55 | 144.00 | 141.20 | 105075 | -0.87% |
| 27 Jun 2022 | 143.85 | 144.20 | 145.45 | 143.25 | 71373 | 0.42% |
| 24 Jun 2022 | 143.25 | 143.35 | 145.90 | 142.65 | 104782 | 0.35% |
| 23 Jun 2022 | 142.75 | 143.30 | 144.15 | 141.25 | 59567 | 0.00% |
| 22 Jun 2022 | 142.75 | 141.85 | 146.70 | 139.00 | 244931 | 0.25% |
| 21 Jun 2022 | 142.40 | 140.00 | 143.65 | 138.55 | 158598 | 2.78% |
| 20 Jun 2022 | 138.55 | 141.05 | 143.60 | 137.30 | 272001 | -1.53% |
| 17 Jun 2022 | 140.70 | 145.05 | 145.45 | 140.15 | 153221 | -3.40% |
| 16 Jun 2022 | 145.65 | 151.60 | 152.20 | 144.10 | 136468 | -3.03% |
| 15 Jun 2022 | 150.20 | 151.30 | 151.80 | 149.75 | 69237 | -0.27% |
| 14 Jun 2022 | 150.60 | 149.40 | 152.25 | 148.00 | 148479 | 0.50% |
| 13 Jun 2022 | 149.85 | 153.10 | 154.00 | 149.50 | 173299 | -3.04% |
| 10 Jun 2022 | 154.55 | 154.35 | 156.00 | 153.60 | 108330 | -1.06% |
| 09 Jun 2022 | 156.20 | 155.60 | 156.80 | 155.15 | 101838 | 0.03% |
| 08 Jun 2022 | 156.15 | 156.60 | 158.00 | 155.20 | 125473 | -0.29% |
| 07 Jun 2022 | 156.60 | 157.95 | 158.35 | 156.25 | 90636 | -0.92% |
| 06 Jun 2022 | 158.05 | 160.75 | 161.80 | 157.45 | 147252 | -1.43% |
| 03 Jun 2022 | 160.35 | 161.80 | 163.70 | 160.15 | 133523 | -0.06% |
| 02 Jun 2022 | 160.45 | 162.25 | 163.05 | 160.05 | 166550 | -0.77% |
| 01 Jun 2022 | 161.70 | 161.95 | 164.15 | 160.65 | 197437 | 0.40% |
| 31 May 2022 | 161.05 | 160.95 | 164.25 | 160.20 | 177436 | 0.12% |
| 30 May 2022 | 160.85 | 160.20 | 161.55 | 159.55 | 139035 | 1.04% |
| 27 May 2022 | 159.20 | 159.35 | 161.50 | 159.00 | 105692 | 0.09% |
| 26 May 2022 | 159.05 | 160.95 | 162.40 | 156.45 | 341421 | 0.57% |
| 25 May 2022 | 158.15 | 163.00 | 163.90 | 157.60 | 166764 | -2.59% |
| 24 May 2022 | 162.35 | 165.80 | 166.30 | 162.00 | 88127 | -1.81% |
| 23 May 2022 | 165.35 | 167.95 | 169.40 | 164.70 | 152100 | -1.46% |
| 20 May 2022 | 167.80 | 164.95 | 169.00 | 164.95 | 162575 | 2.25% |
| 19 May 2022 | 164.10 | 165.90 | 165.90 | 161.80 | 239981 | -3.13% |
| 18 May 2022 | 169.40 | 164.70 | 171.00 | 162.00 | 346560 | 3.83% |
| 17 May 2022 | 163.15 | 157.50 | 165.35 | 157.40 | 303027 | 3.69% |
| 16 May 2022 | 157.35 | 156.40 | 158.90 | 153.90 | 169187 | 1.58% |
| 13 May 2022 | 154.90 | 160.55 | 162.25 | 154.00 | 604569 | -3.34% |
| 12 May 2022 | 160.25 | 162.60 | 162.60 | 159.75 | 139386 | -1.72% |
| 11 May 2022 | 163.05 | 165.00 | 166.95 | 160.05 | 228138 | -1.21% |
| 10 May 2022 | 165.05 | 168.25 | 171.60 | 164.00 | 156096 | -2.68% |
| 09 May 2022 | 169.60 | 171.70 | 171.70 | 167.85 | 146362 | -1.22% |
| 06 May 2022 | 171.70 | 172.85 | 173.80 | 170.10 | 177738 | -2.03% |
| 05 May 2022 | 175.25 | 176.80 | 179.55 | 173.05 | 358764 | 0.17% |
| 04 May 2022 | 174.95 | 176.75 | 176.80 | 173.00 | 272912 | -0.31% |
| 02 May 2022 | 175.50 | 177.45 | 177.45 | 171.00 | 304141 | -1.29% |
| 29 Apr 2022 | 177.80 | 179.95 | 179.95 | 177.00 | 184516 | 0.00% |
| 28 Apr 2022 | 177.80 | 177.00 | 179.85 | 175.05 | 192945 | 0.97% |
| 27 Apr 2022 | 176.10 | 178.90 | 179.50 | 174.80 | 183716 | -1.81% |
| 26 Apr 2022 | 179.35 | 179.05 | 180.05 | 178.55 | 178878 | 1.01% |
| 25 Apr 2022 | 177.55 | 181.10 | 181.50 | 177.00 | 293715 | -2.45% |
| 22 Apr 2022 | 182.00 | 183.00 | 185.75 | 181.25 | 348828 | -0.95% |
| 21 Apr 2022 | 183.75 | 186.05 | 187.05 | 182.50 | 375824 | -0.70% |
| 20 Apr 2022 | 185.05 | 187.00 | 189.45 | 184.00 | 418236 | -0.13% |
| 19 Apr 2022 | 185.30 | 183.95 | 190.75 | 181.60 | 967192 | 1.59% |
| 18 Apr 2022 | 182.40 | 183.95 | 187.25 | 182.00 | 522818 | -0.82% |
| 13 Apr 2022 | 183.90 | 183.50 | 192.45 | 183.05 | 992795 | 0.99% |
| 12 Apr 2022 | 182.10 | 188.90 | 188.90 | 180.70 | 425002 | -3.50% |
| 11 Apr 2022 | 188.70 | 189.40 | 192.40 | 188.00 | 386178 | 0.19% |
| 08 Apr 2022 | 188.35 | 188.40 | 190.40 | 187.50 | 333950 | 0.45% |
| 07 Apr 2022 | 187.50 | 192.50 | 194.70 | 186.25 | 413843 | -2.57% |
| 06 Apr 2022 | 192.45 | 192.70 | 196.65 | 191.55 | 898311 | -0.49% |
| 05 Apr 2022 | 193.40 | 195.00 | 197.40 | 192.50 | 1169695 | 1.15% |
| 04 Apr 2022 | 191.20 | 192.00 | 195.00 | 190.25 | 665185 | 0.82% |
| 01 Apr 2022 | 189.65 | 184.95 | 195.20 | 184.55 | 1259411 | 2.87% |
| 31 Mar 2022 | 184.35 | 186.00 | 189.50 | 183.10 | 410430 | -0.62% |
| 30 Mar 2022 | 185.50 | 193.60 | 195.50 | 183.05 | 819960 | -3.28% |
| 29 Mar 2022 | 191.80 | 186.05 | 193.50 | 184.60 | 1911081 | 3.45% |
| 28 Mar 2022 | 185.40 | 179.05 | 188.70 | 175.20 | 1266178 | 3.89% |
| 25 Mar 2022 | 178.45 | 179.05 | 181.45 | 177.10 | 400939 | -0.03% |
| 24 Mar 2022 | 178.50 | 179.60 | 184.60 | 177.45 | 749115 | -2.11% |
| 23 Mar 2022 | 182.35 | 173.95 | 190.75 | 171.75 | 3108514 | 5.40% |
| 22 Mar 2022 | 173.00 | 171.75 | 174.95 | 171.75 | 202149 | 0.79% |
| 21 Mar 2022 | 171.65 | 174.05 | 174.95 | 171.50 | 161155 | -1.09% |
| 17 Mar 2022 | 173.55 | 173.05 | 175.25 | 172.80 | 263885 | 0.81% |
| 16 Mar 2022 | 172.15 | 173.05 | 173.95 | 171.50 | 208767 | 0.12% |
| 15 Mar 2022 | 171.95 | 174.95 | 177.80 | 170.90 | 484146 | -1.43% |
| 14 Mar 2022 | 174.45 | 175.95 | 178.00 | 173.00 | 283374 | -1.36% |
| 11 Mar 2022 | 176.85 | 170.45 | 178.90 | 170.00 | 1725932 | 3.60% |
| 10 Mar 2022 | 170.70 | 172.00 | 172.95 | 169.65 | 188791 | 0.23% |
| 09 Mar 2022 | 170.30 | 171.90 | 173.10 | 169.55 | 193955 | -0.44% |
| 08 Mar 2022 | 171.05 | 172.90 | 175.90 | 169.00 | 313080 | -0.98% |
| 07 Mar 2022 | 172.75 | 168.00 | 174.80 | 167.05 | 304349 | 1.47% |
| 04 Mar 2022 | 170.25 | 170.90 | 173.95 | 169.50 | 247950 | -1.76% |
| 03 Mar 2022 | 173.30 | 176.30 | 177.85 | 172.70 | 278476 | -0.80% |
| 02 Mar 2022 | 174.70 | 172.00 | 177.30 | 171.55 | 785120 | 3.59% |
| 28 Feb 2022 | 168.65 | 166.20 | 171.15 | 164.80 | 274484 | 0.27% |
| 25 Feb 2022 | 168.20 | 165.25 | 170.75 | 165.25 | 248646 | 2.37% |
| 24 Feb 2022 | 164.30 | 165.00 | 168.10 | 163.20 | 533770 | -4.20% |
| 23 Feb 2022 | 171.50 | 170.30 | 174.45 | 169.65 | 334583 | 0.88% |
| 22 Feb 2022 | 170.00 | 167.95 | 170.95 | 167.10 | 441364 | -0.73% |
| 21 Feb 2022 | 171.25 | 174.00 | 174.90 | 170.10 | 798683 | -3.11% |
| 18 Feb 2022 | 176.75 | 169.65 | 178.45 | 169.25 | 1338279 | 4.15% |
| 17 Feb 2022 | 169.70 | 176.75 | 177.00 | 168.75 | 348210 | -3.72% |
| 16 Feb 2022 | 176.25 | 178.00 | 179.85 | 175.30 | 240317 | -0.79% |
| 15 Feb 2022 | 177.65 | 178.00 | 179.30 | 174.20 | 463669 | 0.91% |
| 14 Feb 2022 | 176.05 | 182.00 | 184.90 | 175.00 | 827268 | -5.43% |
| 11 Feb 2022 | 186.15 | 177.00 | 189.00 | 174.10 | 1337733 | 4.55% |
| 10 Feb 2022 | 178.05 | 178.00 | 179.95 | 176.20 | 255420 | 0.23% |
| 09 Feb 2022 | 177.65 | 177.00 | 177.95 | 174.75 | 175053 | 0.62% |
| 08 Feb 2022 | 176.55 | 176.50 | 178.35 | 173.40 | 180843 | 0.03% |
| 07 Feb 2022 | 176.50 | 179.60 | 180.80 | 175.60 | 234722 | -1.37% |
| 04 Feb 2022 | 178.95 | 175.00 | 183.45 | 174.15 | 1386791 | 2.46% |
| 03 Feb 2022 | 174.65 | 172.40 | 177.30 | 171.55 | 519478 | 1.22% |
| 02 Feb 2022 | 172.55 | 171.55 | 173.25 | 171.55 | 170266 | 0.55% |
| 01 Feb 2022 | 171.60 | 171.70 | 173.60 | 170.55 | 190182 | 0.09% |
| 31 Jan 2022 | 171.45 | 173.15 | 173.70 | 170.80 | 157269 | 0.00% |
| 28 Jan 2022 | 171.45 | 170.05 | 174.40 | 170.05 | 280598 | 0.97% |
| 27 Jan 2022 | 169.80 | 170.00 | 171.05 | 168.30 | 207194 | -0.67% |
| 25 Jan 2022 | 170.95 | 167.05 | 171.35 | 165.10 | 195702 | 1.60% |
| 24 Jan 2022 | 168.25 | 173.30 | 173.30 | 167.10 | 264085 | -2.44% |
| 21 Jan 2022 | 172.45 | 174.10 | 174.70 | 171.95 | 219030 | -0.81% |
| 20 Jan 2022 | 173.85 | 169.65 | 175.05 | 168.85 | 588005 | 2.78% |
| 19 Jan 2022 | 169.15 | 170.00 | 170.35 | 167.90 | 169930 | -0.47% |
| 18 Jan 2022 | 169.95 | 171.55 | 172.20 | 169.60 | 137979 | -0.93% |
| 17 Jan 2022 | 171.55 | 171.80 | 174.35 | 170.85 | 225016 | 0.29% |
| 14 Jan 2022 | 171.05 | 171.00 | 172.85 | 170.10 | 213394 | -0.18% |
| 13 Jan 2022 | 171.35 | 173.10 | 173.80 | 171.10 | 203490 | -0.81% |
| 12 Jan 2022 | 172.75 | 173.00 | 173.95 | 172.05 | 198452 | 0.09% |
| 11 Jan 2022 | 172.60 | 168.90 | 173.50 | 168.15 | 618783 | 2.59% |
| 10 Jan 2022 | 168.25 | 169.50 | 170.00 | 167.90 | 288291 | -0.33% |
| 07 Jan 2022 | 168.80 | 169.30 | 169.90 | 168.55 | 152249 | 0.21% |
| 06 Jan 2022 | 168.45 | 168.30 | 169.75 | 167.55 | 188871 | -0.35% |
| 05 Jan 2022 | 169.05 | 169.35 | 170.30 | 168.60 | 212546 | 0.00% |
| 04 Jan 2022 | 169.05 | 168.20 | 170.65 | 168.20 | 269636 | 0.51% |
| 03 Jan 2022 | 168.20 | 168.00 | 168.95 | 167.75 | 260998 | -0.53% |
| 31 Dec 2021 | 169.10 | 170.00 | 170.80 | 168.50 | 361664 | -0.76% |
| 30 Dec 2021 | 170.40 | 172.85 | 173.95 | 170.00 | 851579 | -6.24% |
| 29 Dec 2021 | 181.75 | 182.70 | 183.35 | 180.75 | 827278 | -0.27% |
| 28 Dec 2021 | 182.25 | 182.15 | 183.80 | 181.20 | 681104 | 0.58% |
| 27 Dec 2021 | 181.20 | 180.65 | 182.90 | 179.20 | 915120 | 0.61% |
| 24 Dec 2021 | 180.10 | 180.00 | 181.60 | 177.80 | 633921 | 0.22% |
| 23 Dec 2021 | 179.70 | 178.50 | 181.80 | 178.15 | 893711 | 1.27% |
| 22 Dec 2021 | 177.45 | 177.00 | 179.50 | 176.45 | 1157309 | 0.88% |
| 21 Dec 2021 | 175.90 | 168.85 | 177.20 | 168.85 | 903169 | 4.73% |
| 20 Dec 2021 | 167.95 | 171.00 | 171.00 | 166.75 | 543770 | -1.90% |
| 17 Dec 2021 | 171.20 | 173.20 | 173.20 | 170.70 | 275776 | -1.15% |
| 16 Dec 2021 | 173.20 | 172.20 | 173.90 | 172.15 | 195699 | -0.23% |
| 15 Dec 2021 | 173.60 | 172.80 | 175.00 | 172.15 | 418959 | 0.75% |
| 14 Dec 2021 | 172.30 | 173.00 | 174.30 | 170.85 | 364422 | -0.63% |
| 13 Dec 2021 | 173.40 | 173.80 | 176.45 | 172.10 | 391548 | 0.49% |
| 10 Dec 2021 | 172.55 | 173.30 | 174.65 | 171.20 | 245696 | -0.32% |
| 09 Dec 2021 | 173.10 | 172.50 | 174.30 | 171.55 | 153217 | 0.32% |
| 08 Dec 2021 | 172.55 | 175.85 | 175.90 | 172.10 | 379175 | -0.89% |
| 07 Dec 2021 | 174.10 | 171.00 | 174.50 | 170.55 | 536304 | 2.50% |
| 06 Dec 2021 | 169.85 | 169.90 | 171.40 | 169.45 | 261731 | 0.15% |
| 03 Dec 2021 | 169.60 | 168.80 | 171.50 | 168.25 | 456701 | 0.77% |
| 02 Dec 2021 | 168.30 | 168.45 | 169.40 | 167.25 | 335450 | -0.06% |
| 01 Dec 2021 | 168.40 | 169.60 | 170.35 | 168.00 | 259944 | -0.38% |
| 30 Nov 2021 | 169.05 | 169.00 | 171.80 | 168.50 | 288323 | 0.21% |
| 29 Nov 2021 | 168.70 | 170.60 | 171.35 | 167.10 | 465177 | -1.55% |
| 26 Nov 2021 | 171.35 | 171.65 | 173.00 | 171.00 | 468832 | -0.61% |
| 25 Nov 2021 | 172.40 | 172.25 | 173.65 | 172.00 | 233221 | 0.15% |
| 24 Nov 2021 | 172.15 | 171.95 | 174.50 | 171.40 | 345432 | 0.50% |
| 23 Nov 2021 | 171.30 | 169.80 | 172.50 | 169.30 | 336069 | 0.65% |
| 22 Nov 2021 | 170.20 | 173.15 | 173.40 | 169.00 | 459121 | -1.48% |
| 18 Nov 2021 | 172.75 | 174.00 | 174.60 | 171.60 | 347392 | -0.66% |
| 17 Nov 2021 | 173.90 | 173.00 | 175.95 | 172.75 | 476334 | 0.12% |
| 16 Nov 2021 | 173.70 | 175.40 | 177.50 | 172.55 | 735661 | -1.19% |
| 15 Nov 2021 | 175.80 | 176.95 | 177.50 | 175.30 | 402881 | -0.48% |
| 12 Nov 2021 | 176.65 | 177.80 | 178.70 | 176.10 | 516748 | 0.20% |
| 11 Nov 2021 | 176.30 | 178.50 | 179.80 | 175.30 | 2729525 | 1.38% |
| 10 Nov 2021 | 173.90 | 173.70 | 176.40 | 172.60 | 1225262 | 0.75% |
| 09 Nov 2021 | 172.60 | 170.00 | 174.40 | 170.00 | 749484 | 1.38% |
| 08 Nov 2021 | 170.25 | 169.70 | 171.75 | 168.00 | 480776 | 0.53% |
| 04 Nov 2021 | 169.35 | 169.60 | 170.00 | 168.60 | 185599 | 0.62% |
| 03 Nov 2021 | 168.30 | 168.70 | 171.70 | 166.85 | 2327004 | 4.21% |
| 02 Nov 2021 | 161.50 | 161.05 | 163.30 | 159.75 | 302447 | 1.51% |
| 01 Nov 2021 | 159.10 | 158.30 | 161.40 | 157.15 | 359015 | 1.92% |
| 29 Oct 2021 | 156.10 | 157.85 | 158.45 | 154.50 | 226243 | -0.79% |
| 28 Oct 2021 | 157.35 | 161.30 | 161.30 | 156.50 | 239851 | -1.81% |
| 27 Oct 2021 | 160.25 | 161.80 | 162.60 | 159.15 | 220978 | -0.43% |
| 26 Oct 2021 | 160.95 | 159.20 | 162.75 | 158.60 | 257443 | 1.48% |
| 25 Oct 2021 | 158.60 | 162.00 | 162.20 | 157.90 | 264023 | -1.55% |
| 22 Oct 2021 | 161.10 | 161.05 | 163.90 | 159.50 | 302881 | 0.41% |
| 21 Oct 2021 | 160.45 | 169.45 | 172.00 | 159.00 | 1230417 | -5.14% |
| 20 Oct 2021 | 169.15 | 167.50 | 171.95 | 164.00 | 567776 | 1.14% |
| 19 Oct 2021 | 167.25 | 172.40 | 174.15 | 166.40 | 458536 | -2.48% |
| 18 Oct 2021 | 171.50 | 169.85 | 174.70 | 169.85 | 869185 | 1.54% |
| 14 Oct 2021 | 168.90 | 169.80 | 171.25 | 168.15 | 448986 | 0.03% |
| 13 Oct 2021 | 168.85 | 165.70 | 171.05 | 165.65 | 778025 | 2.27% |
| 12 Oct 2021 | 165.10 | 165.95 | 166.90 | 163.50 | 297885 | -0.54% |
| 11 Oct 2021 | 166.00 | 166.60 | 167.80 | 165.25 | 482719 | 0.12% |
| 08 Oct 2021 | 165.80 | 165.05 | 169.90 | 165.05 | 402870 | 0.76% |
| 07 Oct 2021 | 164.55 | 169.90 | 172.00 | 161.20 | 952181 | -2.32% |
| 06 Oct 2021 | 168.45 | 167.60 | 173.40 | 166.50 | 1776792 | 0.99% |
| 05 Oct 2021 | 166.80 | 165.90 | 168.40 | 165.70 | 439910 | 0.09% |
| 04 Oct 2021 | 166.65 | 164.00 | 168.00 | 163.45 | 835088 | 1.99% |
| 01 Oct 2021 | 163.40 | 163.00 | 163.80 | 162.00 | 208748 | -0.12% |
| 30 Sep 2021 | 163.60 | 164.00 | 165.95 | 163.00 | 410163 | 0.40% |
| 29 Sep 2021 | 162.95 | 158.00 | 164.95 | 157.90 | 1068062 | 2.55% |
| 28 Sep 2021 | 158.90 | 159.30 | 161.10 | 158.10 | 288868 | -0.13% |
| 27 Sep 2021 | 159.10 | 161.30 | 162.35 | 158.10 | 269786 | -1.06% |
| 24 Sep 2021 | 160.80 | 162.95 | 163.45 | 160.05 | 185289 | -0.95% |
| 23 Sep 2021 | 162.35 | 163.60 | 165.65 | 161.85 | 418641 | 0.06% |
| 22 Sep 2021 | 162.25 | 156.50 | 163.25 | 156.50 | 507626 | 3.41% |
| 21 Sep 2021 | 156.90 | 158.70 | 159.80 | 156.15 | 331876 | -1.10% |
| 20 Sep 2021 | 158.65 | 162.10 | 164.70 | 158.00 | 639929 | -2.61% |
| 17 Sep 2021 | 162.90 | 170.00 | 170.05 | 162.30 | 518928 | -3.72% |
| 16 Sep 2021 | 169.20 | 170.30 | 172.00 | 168.40 | 408536 | -0.15% |
| 15 Sep 2021 | 169.45 | 167.00 | 170.60 | 166.50 | 420388 | 0.62% |
| 14 Sep 2021 | 168.40 | 163.00 | 170.00 | 163.00 | 616973 | 3.69% |
| 13 Sep 2021 | 162.40 | 164.00 | 165.60 | 162.00 | 424013 | -0.82% |
| 09 Sep 2021 | 163.75 | 169.45 | 169.55 | 163.00 | 704508 | -3.31% |
| 08 Sep 2021 | 169.35 | 173.90 | 173.90 | 169.00 | 546788 | -3.72% |
| 07 Sep 2021 | 175.90 | 177.45 | 179.45 | 175.05 | 607328 | 0.09% |
| 06 Sep 2021 | 175.75 | 170.20 | 181.50 | 170.00 | 1626217 | 3.78% |
| 03 Sep 2021 | 169.35 | 170.50 | 172.00 | 169.00 | 296397 | -0.44% |
| 02 Sep 2021 | 170.10 | 168.40 | 172.70 | 168.00 | 421382 | 1.46% |
| 01 Sep 2021 | 167.65 | 167.40 | 168.95 | 165.65 | 254891 | 0.60% |
| 31 Aug 2021 | 166.65 | 165.95 | 169.60 | 165.00 | 420878 | 0.63% |
| 30 Aug 2021 | 165.60 | 164.70 | 167.25 | 163.35 | 282119 | 2.06% |
| 27 Aug 2021 | 162.25 | 161.80 | 163.80 | 161.00 | 240922 | 0.56% |
| 26 Aug 2021 | 161.35 | 163.95 | 164.60 | 160.55 | 152953 | -1.50% |
| 25 Aug 2021 | 163.80 | 161.05 | 165.15 | 161.00 | 314778 | 2.44% |
| 24 Aug 2021 | 159.90 | 160.80 | 161.60 | 157.05 | 407750 | 0.66% |
| 23 Aug 2021 | 158.85 | 167.40 | 168.40 | 158.00 | 503383 | -4.19% |
| 20 Aug 2021 | 165.80 | 168.00 | 170.00 | 165.00 | 460863 | -3.41% |
| 18 Aug 2021 | 171.65 | 170.70 | 173.80 | 169.65 | 400095 | 0.44% |
| 17 Aug 2021 | 170.90 | 174.70 | 174.70 | 170.10 | 384523 | -2.15% |
| 16 Aug 2021 | 174.65 | 180.60 | 180.60 | 173.50 | 510743 | -3.83% |
| 13 Aug 2021 | 181.60 | 176.15 | 184.45 | 175.00 | 1244899 | 3.39% |
| 12 Aug 2021 | 175.65 | 173.05 | 176.80 | 172.80 | 343444 | 1.91% |
| 11 Aug 2021 | 172.35 | 173.50 | 175.45 | 167.50 | 502001 | -0.66% |
| 10 Aug 2021 | 173.50 | 180.50 | 182.40 | 172.00 | 450464 | -4.62% |
| 09 Aug 2021 | 181.90 | 182.95 | 182.95 | 180.00 | 256364 | -0.66% |
| 06 Aug 2021 | 183.10 | 185.90 | 185.90 | 181.70 | 318405 | -1.13% |
| 05 Aug 2021 | 185.20 | 183.85 | 186.05 | 179.65 | 459175 | 0.73% |
| 04 Aug 2021 | 183.85 | 187.70 | 189.60 | 182.30 | 397053 | -1.79% |
| 03 Aug 2021 | 187.20 | 187.90 | 189.60 | 186.45 | 376999 | 0.19% |
| 02 Aug 2021 | 186.85 | 191.90 | 191.90 | 185.75 | 370395 | -1.84% |
| 30 Jul 2021 | 190.35 | 189.80 | 193.70 | 188.65 | 710318 | 0.77% |
| 29 Jul 2021 | 188.90 | 188.25 | 192.80 | 183.00 | 1119405 | 1.04% |
| 28 Jul 2021 | 186.95 | 181.90 | 187.85 | 180.00 | 1466455 | 3.00% |
| 27 Jul 2021 | 181.50 | 181.40 | 183.30 | 179.45 | 338047 | 0.78% |
| 26 Jul 2021 | 180.10 | 183.45 | 183.45 | 179.30 | 245521 | -1.58% |
| 23 Jul 2021 | 183.00 | 181.50 | 184.80 | 180.35 | 484640 | 1.47% |
| 22 Jul 2021 | 180.35 | 180.50 | 184.35 | 178.30 | 651065 | 0.19% |
| 20 Jul 2021 | 180.00 | 184.70 | 186.65 | 178.80 | 554217 | -3.07% |
| 19 Jul 2021 | 185.70 | 188.75 | 189.45 | 184.35 | 410468 | -1.72% |
| 16 Jul 2021 | 188.95 | 188.60 | 191.30 | 188.20 | 408162 | 0.40% |
| 15 Jul 2021 | 188.20 | 189.55 | 191.50 | 187.25 | 486266 | -0.87% |
| 14 Jul 2021 | 189.85 | 190.20 | 194.80 | 189.10 | 890673 | -0.03% |
| 13 Jul 2021 | 189.90 | 191.50 | 193.80 | 189.50 | 468593 | -0.18% |
| 12 Jul 2021 | 190.25 | 190.05 | 193.90 | 189.05 | 683257 | 0.66% |
| 09 Jul 2021 | 189.00 | 190.40 | 191.30 | 188.50 | 376971 | -0.37% |
| 08 Jul 2021 | 189.70 | 193.45 | 195.50 | 189.00 | 750533 | -1.74% |
| 07 Jul 2021 | 193.05 | 194.45 | 195.80 | 191.20 | 669705 | -0.08% |
| 06 Jul 2021 | 193.20 | 199.65 | 201.70 | 192.50 | 1205903 | -2.89% |
| 05 Jul 2021 | 198.95 | 193.60 | 201.90 | 192.75 | 1946858 | 3.46% |
| 02 Jul 2021 | 192.30 | 196.40 | 196.50 | 192.00 | 489013 | -1.84% |
| 01 Jul 2021 | 195.90 | 195.85 | 198.25 | 193.85 | 1142168 | 1.90% |
| 30 Jun 2021 | 192.25 | 195.55 | 197.50 | 191.30 | 508204 | -1.66% |
| 29 Jun 2021 | 195.50 | 194.30 | 198.80 | 193.90 | 984355 | 0.57% |
| 28 Jun 2021 | 194.40 | 195.25 | 196.50 | 193.45 | 528200 | 0.62% |
| 25 Jun 2021 | 193.20 | 195.40 | 199.00 | 192.40 | 769852 | -0.87% |
| 24 Jun 2021 | 194.90 | 198.80 | 199.50 | 194.00 | 588004 | -1.66% |
| 23 Jun 2021 | 198.20 | 200.45 | 202.85 | 196.25 | 1440051 | -0.65% |
| 22 Jun 2021 | 199.50 | 196.90 | 207.95 | 193.10 | 8409697 | 0.28% |
| 21 Jun 2021 | 198.95 | 184.65 | 206.95 | 180.30 | 3447628 | 7.40% |
| 18 Jun 2021 | 185.25 | 186.70 | 190.00 | 175.30 | 790333 | 0.19% |
| 17 Jun 2021 | 184.90 | 188.00 | 189.55 | 184.00 | 574323 | -0.67% |
| 16 Jun 2021 | 186.15 | 190.00 | 191.55 | 185.65 | 529665 | -1.48% |
| 15 Jun 2021 | 188.95 | 192.00 | 193.70 | 188.25 | 628130 | -1.31% |
| 14 Jun 2021 | 191.45 | 193.10 | 194.50 | 187.05 | 823064 | -0.88% |
| 11 Jun 2021 | 193.15 | 190.65 | 196.30 | 189.50 | 1822464 | 1.95% |
| 10 Jun 2021 | 189.45 | 188.80 | 191.70 | 188.10 | 792606 | 1.39% |
| 09 Jun 2021 | 186.85 | 193.90 | 194.90 | 185.60 | 1243699 | -3.06% |
| 08 Jun 2021 | 192.75 | 193.60 | 197.70 | 188.50 | 2887434 | 0.68% |
| 07 Jun 2021 | 191.45 | 193.00 | 201.00 | 189.30 | 7444800 | 4.45% |
| 04 Jun 2021 | 183.30 | 184.00 | 186.35 | 181.95 | 1472407 | 0.19% |
| 03 Jun 2021 | 182.95 | 182.90 | 183.70 | 181.20 | 820449 | 0.83% |
| 02 Jun 2021 | 181.45 | 179.50 | 182.00 | 179.25 | 749847 | 1.74% |
| 01 Jun 2021 | 178.35 | 182.90 | 183.15 | 175.65 | 858720 | -1.27% |
| 31 May 2021 | 180.65 | 174.00 | 181.90 | 173.70 | 2555385 | 4.63% |
| 28 May 2021 | 172.65 | 170.05 | 174.80 | 170.05 | 1464795 | 2.52% |
| 27 May 2021 | 168.40 | 171.70 | 173.05 | 168.00 | 470007 | -1.61% |
| 26 May 2021 | 171.15 | 173.30 | 173.65 | 170.90 | 338089 | -0.73% |
| 25 May 2021 | 172.40 | 171.45 | 174.90 | 170.90 | 673608 | 1.29% |
| 24 May 2021 | 170.20 | 169.00 | 174.00 | 167.45 | 1059167 | 1.16% |
| 21 May 2021 | 168.25 | 172.60 | 173.00 | 167.15 | 753189 | -1.87% |
| 20 May 2021 | 171.45 | 176.30 | 176.75 | 170.45 | 858392 | -2.11% |
| 19 May 2021 | 175.15 | 178.40 | 181.10 | 174.05 | 1235188 | -1.60% |
| 18 May 2021 | 178.00 | 182.50 | 184.05 | 176.55 | 969425 | -1.11% |
| 17 May 2021 | 180.00 | 179.70 | 184.00 | 175.10 | 2143885 | 1.49% |
| 14 May 2021 | 177.35 | 183.60 | 188.45 | 173.75 | 2190563 | -2.64% |
| 12 May 2021 | 182.15 | 184.80 | 196.00 | 178.10 | 4786654 | -0.16% |
| 11 May 2021 | 182.45 | 182.90 | 187.85 | 179.60 | 2072619 | -2.90% |
| 10 May 2021 | 187.90 | 181.95 | 195.00 | 181.00 | 9715802 | 6.73% |
| 07 May 2021 | 176.05 | 163.45 | 179.80 | 163.45 | 4369670 | 7.71% |
| 06 May 2021 | 163.45 | 164.90 | 168.15 | 162.55 | 431230 | -0.43% |
| 05 May 2021 | 164.15 | 166.80 | 168.95 | 163.60 | 505316 | -0.70% |
| 04 May 2021 | 165.30 | 174.90 | 175.65 | 164.40 | 1181657 | -4.20% |
| 03 May 2021 | 172.55 | 164.75 | 174.90 | 161.55 | 2262716 | 4.54% |
| 30 Apr 2021 | 165.05 | 163.70 | 171.35 | 162.00 | 3058279 | 2.80% |
| 29 Apr 2021 | 160.55 | 155.30 | 164.90 | 154.90 | 1963545 | 3.75% |
| 28 Apr 2021 | 154.75 | 154.80 | 156.90 | 154.10 | 200118 | 0.39% |
| 27 Apr 2021 | 154.15 | 153.10 | 157.00 | 153.10 | 297102 | 1.18% |
| 26 Apr 2021 | 152.35 | 152.05 | 156.30 | 150.00 | 206962 | 0.66% |
| 23 Apr 2021 | 151.35 | 152.70 | 153.80 | 150.70 | 135354 | -0.53% |
| 22 Apr 2021 | 152.15 | 151.00 | 155.50 | 151.00 | 220738 | -0.33% |
| 20 Apr 2021 | 152.65 | 154.55 | 157.50 | 151.50 | 284806 | -0.91% |
| 19 Apr 2021 | 154.05 | 150.20 | 156.00 | 150.00 | 303236 | -0.61% |
| 16 Apr 2021 | 155.00 | 153.75 | 157.20 | 153.75 | 227720 | -0.61% |
| 15 Apr 2021 | 155.95 | 155.00 | 157.75 | 153.75 | 502888 | 0.35% |
| 13 Apr 2021 | 155.40 | 150.00 | 159.65 | 148.70 | 772817 | 4.65% |
| 12 Apr 2021 | 148.50 | 155.00 | 155.00 | 148.05 | 503737 | -6.81% |
| 09 Apr 2021 | 159.35 | 163.10 | 165.45 | 158.00 | 498851 | -2.30% |
| 08 Apr 2021 | 163.10 | 161.00 | 168.50 | 159.10 | 2077285 | 1.65% |
| 07 Apr 2021 | 160.45 | 150.10 | 162.65 | 150.10 | 1637901 | 6.47% |
| 06 Apr 2021 | 150.70 | 151.00 | 153.40 | 148.95 | 295440 | 0.10% |
| 05 Apr 2021 | 150.55 | 155.00 | 155.95 | 149.00 | 517974 | -3.49% |
| 01 Apr 2021 | 156.00 | 154.70 | 157.65 | 152.45 | 1792135 | 3.62% |
| 31 Mar 2021 | 150.55 | 154.35 | 154.75 | 149.40 | 1025391 | -3.56% |
| 30 Mar 2021 | 156.10 | 139.00 | 159.40 | 138.00 | 7158933 | 13.03% |
| 26 Mar 2021 | 138.10 | 137.85 | 139.80 | 137.00 | 312039 | 1.28% |
| 25 Mar 2021 | 136.35 | 140.50 | 141.00 | 135.10 | 487232 | -1.98% |
| 24 Mar 2021 | 139.10 | 143.40 | 145.10 | 138.10 | 413804 | -3.20% |
| 23 Mar 2021 | 143.70 | 144.80 | 146.50 | 141.50 | 567349 | -0.38% |
| 22 Mar 2021 | 144.25 | 146.90 | 147.90 | 143.00 | 270258 | -1.74% |
| 19 Mar 2021 | 146.80 | 143.00 | 147.50 | 137.05 | 613684 | 1.91% |
| 18 Mar 2021 | 144.05 | 147.90 | 150.00 | 142.50 | 726191 | -1.97% |
| 17 Mar 2021 | 146.95 | 152.95 | 153.50 | 145.95 | 312296 | -3.92% |
| 16 Mar 2021 | 152.95 | 153.55 | 155.10 | 152.20 | 329942 | -0.10% |
| 15 Mar 2021 | 153.10 | 156.75 | 156.75 | 150.15 | 439421 | -1.58% |
| 12 Mar 2021 | 155.55 | 159.60 | 161.55 | 154.60 | 485902 | -2.20% |
| 10 Mar 2021 | 159.05 | 160.70 | 163.15 | 158.20 | 335467 | -0.87% |
| 09 Mar 2021 | 160.45 | 160.75 | 165.70 | 158.00 | 956781 | 0.66% |
| 08 Mar 2021 | 159.40 | 161.75 | 163.75 | 158.25 | 431524 | 0.03% |
| 05 Mar 2021 | 159.35 | 163.60 | 167.70 | 158.80 | 740816 | -3.60% |
| 04 Mar 2021 | 165.30 | 166.95 | 168.50 | 163.55 | 627656 | -2.28% |
| 03 Mar 2021 | 169.15 | 173.00 | 177.35 | 167.30 | 1684925 | -1.43% |
| 02 Mar 2021 | 171.60 | 160.00 | 177.90 | 160.00 | 6220050 | 8.06% |
| 01 Mar 2021 | 158.80 | 151.50 | 163.35 | 151.25 | 2803990 | 5.55% |
| 26 Feb 2021 | 150.45 | 153.00 | 153.50 | 148.40 | 647435 | -2.87% |
| 25 Feb 2021 | 154.90 | 153.60 | 156.95 | 153.00 | 1181343 | 1.81% |
| 24 Feb 2021 | 152.15 | 154.00 | 155.20 | 149.10 | 462999 | 0.07% |
| 23 Feb 2021 | 152.05 | 148.00 | 154.85 | 146.45 | 1831433 | 3.26% |
| 22 Feb 2021 | 147.25 | 146.50 | 149.65 | 146.05 | 962788 | 2.22% |
| 19 Feb 2021 | 144.05 | 144.00 | 151.30 | 141.75 | 1746228 | 0.17% |
| 18 Feb 2021 | 143.80 | 138.20 | 145.50 | 138.20 | 678179 | 3.30% |
| 17 Feb 2021 | 139.20 | 139.00 | 140.85 | 138.25 | 162713 | -0.71% |
| 16 Feb 2021 | 140.20 | 139.70 | 141.80 | 139.45 | 260720 | 0.61% |
| 15 Feb 2021 | 139.35 | 142.00 | 142.40 | 138.75 | 370319 | -2.31% |
| 12 Feb 2021 | 142.65 | 144.00 | 145.80 | 141.45 | 403140 | -0.56% |
| 11 Feb 2021 | 143.45 | 141.20 | 144.00 | 141.20 | 240034 | 1.06% |
| 10 Feb 2021 | 141.95 | 142.35 | 143.00 | 141.05 | 161961 | -0.21% |
| 09 Feb 2021 | 142.25 | 142.00 | 144.80 | 141.80 | 283218 | 0.85% |
| 08 Feb 2021 | 141.05 | 142.05 | 142.80 | 140.00 | 200194 | -0.39% |
| 05 Feb 2021 | 141.60 | 142.80 | 144.00 | 141.30 | 250310 | -0.35% |
| 04 Feb 2021 | 142.10 | 141.25 | 145.50 | 140.70 | 370848 | 1.14% |
| 03 Feb 2021 | 140.50 | 140.80 | 142.75 | 139.65 | 246320 | -0.21% |
| 02 Feb 2021 | 140.80 | 140.00 | 141.90 | 138.90 | 244891 | 1.51% |
| 01 Feb 2021 | 138.70 | 137.45 | 140.80 | 135.40 | 290874 | 2.63% |
| 29 Jan 2021 | 135.15 | 136.00 | 137.45 | 133.65 | 138297 | -0.18% |
| 28 Jan 2021 | 135.40 | 135.10 | 137.05 | 133.50 | 174707 | -0.11% |
| 27 Jan 2021 | 135.55 | 138.80 | 138.80 | 134.40 | 192925 | -1.27% |
| 25 Jan 2021 | 137.30 | 139.55 | 141.85 | 136.65 | 226025 | -1.61% |
| 22 Jan 2021 | 139.55 | 142.90 | 144.85 | 138.70 | 310963 | -1.83% |
| 21 Jan 2021 | 142.15 | 145.70 | 145.90 | 141.50 | 221854 | -2.00% |
| 20 Jan 2021 | 145.05 | 143.25 | 146.65 | 142.05 | 386066 | 1.72% |
| 19 Jan 2021 | 142.60 | 143.00 | 143.05 | 140.35 | 208323 | 2.30% |
| 18 Jan 2021 | 139.40 | 145.90 | 146.50 | 139.00 | 581629 | -3.73% |
| 15 Jan 2021 | 144.80 | 151.40 | 151.40 | 144.00 | 491588 | -4.45% |
| 14 Jan 2021 | 151.55 | 153.80 | 153.95 | 150.50 | 299914 | -0.82% |
| 13 Jan 2021 | 152.80 | 149.55 | 159.50 | 149.40 | 4253516 | 4.62% |
| 12 Jan 2021 | 146.05 | 146.25 | 149.95 | 145.55 | 401217 | -1.18% |
| 11 Jan 2021 | 147.80 | 151.10 | 152.10 | 146.50 | 292569 | -2.05% |
| 08 Jan 2021 | 150.90 | 154.40 | 154.45 | 150.05 | 360235 | -1.50% |
| 07 Jan 2021 | 153.20 | 153.00 | 154.10 | 151.80 | 668095 | 1.09% |
| 06 Jan 2021 | 151.55 | 150.50 | 154.40 | 149.45 | 1148328 | 1.17% |
| 05 Jan 2021 | 149.80 | 151.45 | 152.00 | 148.50 | 1223861 | 0.88% |
| 04 Jan 2021 | 148.50 | 146.40 | 149.90 | 144.20 | 917325 | 1.82% |
| 01 Jan 2021 | 145.85 | 148.00 | 148.05 | 145.00 | 1026903 | 1.96% |
| 31 Dec 2020 | 143.05 | 145.55 | 148.05 | 141.00 | 550959 | -1.41% |
| 30 Dec 2020 | 145.10 | 138.85 | 146.35 | 137.85 | 695334 | 2.83% |
| 29 Dec 2020 | 141.10 | 141.90 | 142.95 | 140.00 | 167783 | -0.32% |
| 28 Dec 2020 | 141.55 | 139.00 | 143.00 | 139.00 | 301782 | 2.02% |
| 24 Dec 2020 | 138.75 | 136.25 | 142.00 | 136.25 | 407873 | 2.89% |
| 23 Dec 2020 | 134.85 | 136.05 | 138.85 | 134.15 | 359348 | -0.41% |
