NIFTYETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 280.42 | 278.52 | 280.47 | 278.38 | 58508 | 0.69% |
| 18 Dec 2025 | 278.51 | 271.99 | 279.59 | 271.99 | 40199 | -0.16% |
| 17 Dec 2025 | 278.97 | 280.63 | 280.63 | 278.38 | 36703 | -0.17% |
| 16 Dec 2025 | 279.45 | 281.09 | 281.09 | 279.11 | 125103 | -0.64% |
| 15 Dec 2025 | 281.26 | 281.49 | 281.49 | 279.88 | 1008693 | -0.08% |
| 12 Dec 2025 | 281.49 | 280.57 | 281.53 | 279.88 | 47397 | 0.63% |
| 11 Dec 2025 | 279.72 | 279.34 | 279.93 | 277.55 | 230951 | 0.59% |
| 10 Dec 2025 | 278.09 | 280.11 | 280.16 | 277.77 | 192362 | -0.39% |
| 09 Dec 2025 | 279.19 | 279.90 | 280.30 | 278.00 | 74848 | -0.38% |
| 08 Dec 2025 | 280.25 | 284.24 | 284.24 | 279.74 | 58183 | -0.85% |
| 05 Dec 2025 | 282.64 | 280.72 | 283.09 | 280.72 | 525800 | 0.69% |
| 04 Dec 2025 | 280.71 | 280.12 | 281.69 | 279.73 | 402603 | 0.21% |
| 03 Dec 2025 | 280.13 | 282.09 | 282.10 | 279.64 | 1015968 | -0.32% |
| 02 Dec 2025 | 281.04 | 282.76 | 282.76 | 280.81 | 48023 | -0.37% |
| 01 Dec 2025 | 282.07 | 285.22 | 285.23 | 281.75 | 1611560 | -0.37% |
| 28 Nov 2025 | 283.12 | 275.99 | 283.80 | 275.99 | 134686 | 0.02% |
| 27 Nov 2025 | 283.07 | 284.37 | 284.37 | 281.15 | 126156 | 0.09% |
| 26 Nov 2025 | 282.81 | 279.88 | 283.04 | 279.88 | 613749 | 1.12% |
| 25 Nov 2025 | 279.68 | 280.17 | 280.92 | 279.07 | 212472 | -0.19% |
| 24 Nov 2025 | 280.20 | 282.73 | 282.73 | 279.78 | 59879 | -0.40% |
| 21 Nov 2025 | 281.33 | 283.18 | 283.18 | 280.91 | 538733 | -0.38% |
| 20 Nov 2025 | 282.40 | 282.29 | 283.19 | 280.90 | 182600 | 0.54% |
| 19 Nov 2025 | 280.89 | 279.67 | 281.10 | 279.05 | 62841 | 0.43% |
| 18 Nov 2025 | 279.68 | 281.30 | 281.30 | 279.28 | 94936 | -0.27% |
| 17 Nov 2025 | 280.44 | 280.38 | 280.97 | 279.59 | 237367 | 0.52% |
| 14 Nov 2025 | 278.99 | 279.20 | 280.30 | 278.15 | 183297 | -0.10% |
| 13 Nov 2025 | 279.28 | 280.86 | 280.86 | 277.91 | 81612 | -0.07% |
| 12 Nov 2025 | 279.47 | 277.99 | 279.98 | 277.90 | 240713 | 0.79% |
| 11 Nov 2025 | 277.28 | 275.21 | 277.70 | 275.01 | 95082 | 0.37% |
| 10 Nov 2025 | 276.26 | 276.11 | 277.10 | 274.98 | 149526 | 0.30% |
| 07 Nov 2025 | 275.42 | 275.63 | 275.83 | 273.38 | 341737 | 0.01% |
| 06 Nov 2025 | 275.38 | 276.48 | 277.30 | 275.25 | 98927 | -0.40% |
| 04 Nov 2025 | 276.48 | 278.11 | 278.32 | 276.33 | 97110 | -0.48% |
| 03 Nov 2025 | 277.80 | 277.88 | 278.40 | 276.60 | 203794 | -0.03% |
| 31 Oct 2025 | 277.89 | 280.21 | 280.29 | 277.68 | 233798 | -0.58% |
| 30 Oct 2025 | 279.52 | 281.49 | 281.50 | 279.03 | 174708 | -0.63% |
| 29 Oct 2025 | 281.28 | 280.54 | 281.69 | 280.00 | 76505 | 0.49% |
| 28 Oct 2025 | 279.90 | 282.50 | 282.50 | 278.51 | 112343 | -0.09% |
| 27 Oct 2025 | 280.15 | 279.23 | 280.64 | 277.56 | 123617 | 0.83% |
| 24 Oct 2025 | 277.85 | 279.73 | 279.74 | 277.30 | 61127 | -0.47% |
| 23 Oct 2025 | 279.16 | 281.50 | 281.50 | 278.82 | 106732 | 0.09% |
| 21 Oct 2025 | 278.92 | 271.10 | 279.99 | 271.10 | 27351 | 0.31% |
| 20 Oct 2025 | 278.06 | 279.47 | 279.47 | 277.66 | 326792 | 0.44% |
| 17 Oct 2025 | 276.84 | 275.31 | 277.80 | 275.02 | 140531 | 0.56% |
| 16 Oct 2025 | 275.31 | 274.42 | 275.97 | 273.37 | 511721 | 0.82% |
| 15 Oct 2025 | 273.06 | 270.69 | 273.50 | 270.68 | 75698 | 0.77% |
| 14 Oct 2025 | 270.97 | 272.99 | 272.99 | 270.06 | 460380 | -0.46% |
| 13 Oct 2025 | 272.21 | 272.50 | 272.52 | 270.93 | 93884 | -0.21% |
| 10 Oct 2025 | 272.79 | 271.54 | 273.14 | 271.02 | 92793 | 0.54% |
| 09 Oct 2025 | 271.32 | 269.95 | 271.40 | 269.62 | 167822 | 0.52% |
| 08 Oct 2025 | 269.92 | 270.88 | 271.38 | 269.32 | 80105 | -0.31% |
| 07 Oct 2025 | 270.77 | 269.56 | 271.63 | 269.55 | 199043 | 0.09% |
| 06 Oct 2025 | 270.54 | 267.43 | 270.68 | 267.43 | 188403 | 0.74% |
| 03 Oct 2025 | 268.56 | 274.68 | 274.68 | 266.74 | 93115 | 0.21% |
| 01 Oct 2025 | 267.99 | 266.85 | 268.07 | 265.45 | 139731 | 0.93% |
| 30 Sep 2025 | 265.53 | 272.12 | 272.12 | 265.06 | 132031 | 0.02% |
| 29 Sep 2025 | 265.49 | 267.24 | 267.50 | 265.20 | 176574 | -0.30% |
| 26 Sep 2025 | 266.30 | 268.18 | 268.21 | 265.46 | 515314 | -0.87% |
| 25 Sep 2025 | 268.65 | 270.78 | 270.78 | 268.30 | 60788 | -0.54% |
| 24 Sep 2025 | 270.10 | 271.34 | 271.34 | 269.54 | 284427 | -0.38% |
| 23 Sep 2025 | 271.14 | 272.59 | 272.59 | 270.50 | 107595 | -0.21% |
| 22 Sep 2025 | 271.71 | 272.70 | 272.98 | 270.01 | 300688 | -0.37% |
| 19 Sep 2025 | 272.71 | 275.00 | 276.00 | 272.32 | 251962 | -0.34% |
| 18 Sep 2025 | 273.65 | 274.45 | 274.52 | 273.00 | 157565 | 0.29% |
| 17 Sep 2025 | 272.86 | 273.65 | 273.67 | 271.95 | 310065 | 0.34% |
| 16 Sep 2025 | 271.94 | 270.04 | 272.16 | 270.04 | 134170 | 0.79% |
| 15 Sep 2025 | 269.82 | 270.37 | 271.25 | 269.77 | 371081 | -0.21% |
| 12 Sep 2025 | 270.38 | 277.66 | 277.66 | 269.57 | 195481 | 0.30% |
| 11 Sep 2025 | 269.57 | 269.95 | 269.95 | 268.78 | 282138 | 0.36% |
| 10 Sep 2025 | 268.61 | 269.42 | 269.50 | 268.50 | 817451 | 0.20% |
| 09 Sep 2025 | 268.08 | 267.49 | 268.73 | 266.77 | 236583 | 0.49% |
| 08 Sep 2025 | 266.76 | 267.00 | 268.30 | 266.59 | 155592 | 0.06% |
| 05 Sep 2025 | 266.59 | 268.39 | 268.39 | 265.21 | 191015 | 0.11% |
| 04 Sep 2025 | 266.29 | 258.16 | 268.89 | 258.16 | 475973 | 0.06% |
| 03 Sep 2025 | 266.14 | 266.45 | 266.70 | 264.78 | 74121 | 0.38% |
| 02 Sep 2025 | 265.12 | 272.34 | 272.34 | 264.50 | 138662 | -0.22% |
| 01 Sep 2025 | 265.70 | 263.76 | 265.78 | 263.65 | 64359 | 0.73% |
| 29 Aug 2025 | 263.77 | 264.21 | 265.33 | 263.30 | 211719 | -0.16% |
| 28 Aug 2025 | 264.20 | 266.99 | 268.40 | 263.95 | 147973 | -0.71% |
| 26 Aug 2025 | 266.09 | 269.88 | 269.88 | 265.98 | 312882 | -0.91% |
| 25 Aug 2025 | 268.54 | 268.88 | 269.50 | 267.00 | 485975 | 0.08% |
| 22 Aug 2025 | 268.33 | 269.01 | 270.48 | 268.06 | 101176 | -0.79% |
| 21 Aug 2025 | 270.48 | 270.27 | 271.17 | 269.61 | 31682 | 0.31% |
| 20 Aug 2025 | 269.64 | 270.62 | 270.62 | 268.30 | 222467 | 0.13% |
| 19 Aug 2025 | 269.28 | 269.70 | 269.70 | 267.95 | 213637 | 0.34% |
| 18 Aug 2025 | 268.36 | 267.99 | 273.01 | 267.15 | 221664 | 1.05% |
| 14 Aug 2025 | 265.56 | 266.46 | 266.46 | 264.25 | 45178 | 0.08% |
| 13 Aug 2025 | 265.36 | 266.50 | 266.50 | 264.20 | 18919 | 0.53% |
| 12 Aug 2025 | 263.97 | 265.90 | 265.94 | 263.60 | 40623 | -0.23% |
| 11 Aug 2025 | 264.58 | 268.92 | 268.92 | 262.01 | 38690 | 0.84% |
| 08 Aug 2025 | 262.37 | 257.79 | 265.99 | 257.79 | 70799 | -0.77% |
| 07 Aug 2025 | 264.41 | 266.01 | 266.45 | 262.15 | 128223 | -0.03% |
| 06 Aug 2025 | 264.48 | 266.93 | 266.93 | 264.30 | 18294 | -0.43% |
| 05 Aug 2025 | 265.61 | 267.49 | 267.49 | 264.11 | 373576 | -0.09% |
| 04 Aug 2025 | 265.84 | 271.17 | 271.17 | 264.01 | 753730 | 0.48% |
| 01 Aug 2025 | 264.56 | 266.37 | 266.96 | 264.20 | 65317 | -0.82% |
| 31 Jul 2025 | 266.75 | 265.00 | 268.49 | 260.72 | 519515 | -0.25% |
| 30 Jul 2025 | 267.41 | 273.47 | 273.47 | 265.00 | 61781 | 0.23% |
| 29 Jul 2025 | 266.80 | 266.49 | 267.50 | 265.01 | 75723 | 0.34% |
| 28 Jul 2025 | 265.89 | 274.00 | 274.00 | 265.48 | 142673 | -0.53% |
| 25 Jul 2025 | 267.32 | 268.00 | 269.72 | 267.00 | 272485 | -0.89% |
| 24 Jul 2025 | 269.73 | 268.00 | 272.39 | 268.00 | 145411 | -0.40% |
| 23 Jul 2025 | 270.82 | 270.15 | 271.04 | 269.48 | 339003 | 0.50% |
| 22 Jul 2025 | 269.48 | 271.21 | 271.49 | 269.00 | 68448 | -0.14% |
| 21 Jul 2025 | 269.87 | 274.94 | 274.94 | 267.50 | 43465 | 0.61% |
| 18 Jul 2025 | 268.24 | 271.10 | 271.19 | 268.01 | 164407 | -0.56% |
| 17 Jul 2025 | 269.76 | 271.99 | 271.99 | 269.60 | 81348 | -0.34% |
| 16 Jul 2025 | 270.69 | 270.25 | 271.49 | 269.84 | 40820 | -0.14% |
| 15 Jul 2025 | 271.07 | 270.99 | 271.36 | 269.67 | 79103 | 0.66% |
| 14 Jul 2025 | 269.29 | 277.00 | 277.00 | 268.90 | 231466 | -0.36% |
| 11 Jul 2025 | 270.25 | 272.51 | 272.51 | 270.01 | 248908 | -0.64% |
| 10 Jul 2025 | 271.99 | 274.49 | 274.49 | 271.95 | 1429808 | -0.59% |
| 09 Jul 2025 | 273.60 | 276.69 | 276.69 | 272.86 | 33240 | -0.32% |
| 08 Jul 2025 | 274.49 | 271.00 | 274.63 | 270.55 | 152312 | 0.45% |
| 07 Jul 2025 | 273.27 | 275.00 | 276.88 | 272.75 | 64449 | -0.18% |
| 04 Jul 2025 | 273.75 | 274.52 | 274.52 | 272.00 | 80964 | 0.22% |
| 03 Jul 2025 | 273.15 | 275.75 | 275.75 | 272.65 | 170504 | -0.08% |
| 02 Jul 2025 | 273.38 | 274.57 | 275.97 | 272.56 | 64223 | -0.43% |
| 01 Jul 2025 | 274.56 | 275.99 | 275.99 | 273.87 | 166780 | 0.08% |
| 30 Jun 2025 | 274.34 | 268.21 | 277.78 | 268.21 | 134782 | -0.27% |
| 27 Jun 2025 | 275.09 | 266.82 | 275.94 | 266.82 | 39541 | 0.52% |
| 26 Jun 2025 | 273.67 | 263.63 | 274.26 | 263.63 | 301707 | 1.21% |
| 25 Jun 2025 | 270.39 | 270.99 | 270.99 | 269.48 | 219733 | 0.71% |
| 24 Jun 2025 | 268.48 | 269.70 | 271.20 | 268.13 | 194727 | 0.13% |
| 23 Jun 2025 | 268.13 | 271.00 | 274.09 | 265.99 | 65314 | -0.22% |
| 20 Jun 2025 | 268.72 | 267.05 | 269.50 | 265.74 | 183800 | 1.13% |
| 19 Jun 2025 | 265.73 | 265.81 | 266.75 | 264.01 | 85999 | -0.03% |
| 18 Jun 2025 | 265.81 | 267.99 | 267.99 | 265.01 | 54784 | -0.15% |
| 17 Jun 2025 | 266.22 | 268.40 | 268.41 | 265.90 | 249109 | -0.32% |
| 16 Jun 2025 | 267.07 | 257.88 | 271.11 | 257.88 | 2639051 | 0.97% |
| 13 Jun 2025 | 264.50 | 265.99 | 266.00 | 262.44 | 1277919 | -0.89% |
| 12 Jun 2025 | 266.88 | 269.01 | 270.15 | 266.10 | 95125 | -0.89% |
| 11 Jun 2025 | 269.28 | 270.05 | 270.20 | 268.79 | 60608 | 0.21% |
| 10 Jun 2025 | 268.71 | 262.03 | 271.69 | 262.03 | 32520 | -0.01% |
| 09 Jun 2025 | 268.75 | 269.58 | 269.69 | 268.72 | 152483 | 0.19% |
| 06 Jun 2025 | 268.24 | 266.99 | 268.37 | 264.50 | 137904 | 1.18% |
| 05 Jun 2025 | 265.11 | 270.27 | 270.27 | 262.36 | 131749 | 0.54% |
| 04 Jun 2025 | 263.68 | 264.49 | 264.49 | 262.62 | 83290 | 0.35% |
| 03 Jun 2025 | 262.76 | 265.99 | 267.00 | 262.41 | 282951 | -0.75% |
| 02 Jun 2025 | 264.75 | 266.99 | 266.99 | 262.85 | 152573 | -0.21% |
| 30 May 2025 | 265.30 | 267.49 | 267.49 | 264.65 | 90380 | -0.27% |
| 29 May 2025 | 266.03 | 265.00 | 266.51 | 264.00 | 41621 | 0.44% |
| 28 May 2025 | 264.86 | 267.79 | 267.79 | 264.36 | 47889 | -0.36% |
| 27 May 2025 | 265.81 | 266.01 | 268.00 | 264.61 | 84445 | -0.58% |
| 26 May 2025 | 267.36 | 267.09 | 267.90 | 266.38 | 36852 | 0.69% |
| 23 May 2025 | 265.53 | 262.00 | 266.50 | 261.21 | 43533 | 0.84% |
| 22 May 2025 | 263.33 | 264.14 | 264.25 | 262.09 | 69438 | -0.63% |
| 21 May 2025 | 264.99 | 264.58 | 266.43 | 263.34 | 1080835 | 0.65% |
| 20 May 2025 | 263.27 | 265.05 | 269.66 | 263.20 | 1206829 | -1.31% |
| 19 May 2025 | 266.77 | 269.66 | 269.67 | 266.50 | 82407 | -0.44% |
| 16 May 2025 | 267.95 | 269.66 | 269.67 | 266.97 | 59145 | -0.05% |
| 15 May 2025 | 268.09 | 263.11 | 268.75 | 262.28 | 469617 | 1.51% |
| 14 May 2025 | 264.11 | 264.74 | 264.75 | 262.60 | 111385 | 0.31% |
| 13 May 2025 | 263.29 | 266.99 | 266.99 | 262.61 | 184770 | -1.08% |
| 12 May 2025 | 266.17 | 258.01 | 266.61 | 258.00 | 799456 | 3.79% |
| 09 May 2025 | 256.46 | 260.19 | 260.19 | 254.01 | 138344 | -0.95% |
| 08 May 2025 | 258.91 | 262.49 | 262.49 | 258.00 | 38097 | -0.76% |
| 07 May 2025 | 260.90 | 260.49 | 261.29 | 257.79 | 150568 | 0.25% |
| 06 May 2025 | 260.24 | 262.99 | 262.99 | 255.93 | 62393 | -0.57% |
| 05 May 2025 | 261.73 | 261.50 | 262.97 | 260.67 | 97755 | 0.59% |
| 02 May 2025 | 260.20 | 268.07 | 268.07 | 257.78 | 141526 | -0.02% |
| 30 Apr 2025 | 260.26 | 259.01 | 260.75 | 258.87 | 134076 | 0.07% |
| 29 Apr 2025 | 260.07 | 260.99 | 261.21 | 259.46 | 129207 | 0.03% |
| 28 Apr 2025 | 259.99 | 257.78 | 260.25 | 256.51 | 139993 | 1.36% |
| 25 Apr 2025 | 256.50 | 259.99 | 260.25 | 254.72 | 406337 | -0.95% |
| 24 Apr 2025 | 258.97 | 262.23 | 262.25 | 256.70 | 231410 | -0.27% |
| 23 Apr 2025 | 259.66 | 257.86 | 260.18 | 257.46 | 156813 | 0.62% |
| 22 Apr 2025 | 258.06 | 260.74 | 260.74 | 256.01 | 178367 | 0.11% |
| 21 Apr 2025 | 257.78 | 255.15 | 258.43 | 255.15 | 186636 | 1.07% |
| 17 Apr 2025 | 255.06 | 251.99 | 255.19 | 249.00 | 236957 | 2.01% |
| 16 Apr 2025 | 250.03 | 251.48 | 251.48 | 248.28 | 112035 | 0.36% |
| 15 Apr 2025 | 249.13 | 244.88 | 249.93 | 244.88 | 161649 | 1.97% |
| 11 Apr 2025 | 244.32 | 241.99 | 254.45 | 240.18 | 390279 | 1.97% |
| 09 Apr 2025 | 239.61 | 242.29 | 242.30 | 238.01 | 73254 | -0.67% |
| 08 Apr 2025 | 241.22 | 237.56 | 244.60 | 237.56 | 406195 | 1.54% |
| 07 Apr 2025 | 237.56 | 235.00 | 243.20 | 226.00 | 1347439 | -3.12% |
| 04 Apr 2025 | 245.22 | 250.86 | 250.86 | 244.66 | 1181916 | -1.47% |
| 03 Apr 2025 | 248.87 | 248.99 | 249.19 | 245.00 | 229694 | -0.38% |
| 02 Apr 2025 | 249.82 | 247.90 | 249.88 | 245.91 | 300686 | 0.75% |
| 01 Apr 2025 | 247.96 | 252.33 | 253.61 | 247.47 | 415306 | -1.44% |
| 28 Mar 2025 | 251.59 | 253.99 | 254.00 | 250.38 | 179149 | -0.31% |
| 27 Mar 2025 | 252.36 | 251.99 | 252.67 | 250.02 | 95912 | 0.61% |
| 26 Mar 2025 | 250.83 | 254.93 | 254.93 | 250.57 | 86521 | -0.73% |
| 25 Mar 2025 | 252.68 | 253.28 | 254.81 | 252.16 | 537105 | -0.17% |
| 24 Mar 2025 | 253.12 | 249.43 | 253.49 | 248.42 | 667853 | 1.44% |
| 21 Mar 2025 | 249.52 | 248.99 | 249.95 | 244.15 | 220208 | 0.56% |
| 20 Mar 2025 | 248.14 | 246.99 | 248.21 | 244.56 | 352866 | 1.29% |
| 19 Mar 2025 | 244.98 | 244.99 | 245.51 | 244.00 | 31961 | 0.42% |
| 18 Mar 2025 | 243.95 | 244.13 | 244.46 | 241.47 | 169916 | 1.47% |
| 17 Mar 2025 | 240.42 | 243.21 | 243.21 | 239.01 | 116720 | 0.34% |
| 13 Mar 2025 | 239.61 | 242.68 | 242.68 | 239.40 | 120598 | -0.29% |
| 12 Mar 2025 | 240.31 | 242.89 | 242.89 | 239.00 | 52896 | -0.14% |
| 11 Mar 2025 | 240.64 | 241.29 | 241.30 | 238.55 | 112300 | 0.13% |
| 10 Mar 2025 | 240.33 | 242.54 | 242.55 | 239.57 | 106537 | -0.27% |
| 07 Mar 2025 | 240.99 | 244.25 | 244.25 | 240.05 | 82344 | -0.10% |
| 06 Mar 2025 | 241.24 | 240.97 | 246.41 | 237.68 | 155070 | 0.92% |
| 05 Mar 2025 | 239.03 | 238.44 | 239.45 | 236.16 | 113913 | 1.22% |
| 04 Mar 2025 | 236.16 | 237.59 | 237.60 | 235.00 | 283925 | -0.06% |
| 03 Mar 2025 | 236.29 | 240.06 | 240.07 | 235.15 | 207694 | -0.33% |
| 28 Feb 2025 | 237.07 | 243.62 | 243.62 | 236.78 | 1115795 | -1.77% |
| 27 Feb 2025 | 241.33 | 243.84 | 243.84 | 240.61 | 200547 | 0.01% |
| 25 Feb 2025 | 241.31 | 243.44 | 243.45 | 241.00 | 56661 | -0.04% |
| 24 Feb 2025 | 241.40 | 246.19 | 246.19 | 240.10 | 198849 | -1.02% |
| 21 Feb 2025 | 243.89 | 247.39 | 247.40 | 243.00 | 243517 | -0.49% |
| 20 Feb 2025 | 245.10 | 245.05 | 245.50 | 244.00 | 108913 | 0.02% |
| 19 Feb 2025 | 245.05 | 245.71 | 247.83 | 244.00 | 150738 | -0.26% |
| 18 Feb 2025 | 245.69 | 247.93 | 247.94 | 244.00 | 167806 | 0.02% |
| 17 Feb 2025 | 245.65 | 245.38 | 247.70 | 243.01 | 127865 | 0.11% |
| 14 Feb 2025 | 245.38 | 246.32 | 249.80 | 243.58 | 265840 | -0.41% |
| 13 Feb 2025 | 246.40 | 248.73 | 248.73 | 244.00 | 496692 | 0.16% |
| 12 Feb 2025 | 246.00 | 248.93 | 248.93 | 243.85 | 312224 | -0.32% |
| 11 Feb 2025 | 246.78 | 250.99 | 250.99 | 245.90 | 509673 | -1.34% |
| 10 Feb 2025 | 250.12 | 252.02 | 254.09 | 249.28 | 94642 | -0.63% |
| 07 Feb 2025 | 251.71 | 253.00 | 253.26 | 250.12 | 34391 | -0.22% |
| 06 Feb 2025 | 252.27 | 253.37 | 253.66 | 251.60 | 303828 | -0.44% |
| 05 Feb 2025 | 253.38 | 253.52 | 254.12 | 253.00 | 99821 | -0.06% |
| 04 Feb 2025 | 253.53 | 252.39 | 253.82 | 249.40 | 90905 | 1.67% |
| 03 Feb 2025 | 249.36 | 249.02 | 251.90 | 248.02 | 42814 | -0.53% |
| 01 Feb 2025 | 250.68 | 253.97 | 253.98 | 249.02 | 84401 | -0.12% |
| 31 Jan 2025 | 250.98 | 249.99 | 251.16 | 248.27 | 73456 | 1.10% |
| 30 Jan 2025 | 248.26 | 246.96 | 248.99 | 246.85 | 67261 | 0.53% |
| 29 Jan 2025 | 246.96 | 246.01 | 247.19 | 244.92 | 234189 | 0.66% |
| 28 Jan 2025 | 245.33 | 244.99 | 247.06 | 244.01 | 139475 | 0.59% |
| 27 Jan 2025 | 243.90 | 246.99 | 247.82 | 243.50 | 192034 | -1.09% |
| 24 Jan 2025 | 246.59 | 248.14 | 249.20 | 246.03 | 36440 | -0.51% |
| 23 Jan 2025 | 247.85 | 249.40 | 249.40 | 245.55 | 123449 | 0.18% |
| 22 Jan 2025 | 247.40 | 247.69 | 247.69 | 245.44 | 42664 | 0.55% |
| 21 Jan 2025 | 246.04 | 251.97 | 251.97 | 245.60 | 1290949 | -1.39% |
| 20 Jan 2025 | 249.50 | 247.01 | 250.55 | 247.01 | 44579 | 0.72% |
| 17 Jan 2025 | 247.71 | 249.99 | 250.71 | 246.69 | 195781 | -0.50% |
| 16 Jan 2025 | 248.95 | 251.00 | 252.80 | 248.00 | 566877 | 0.46% |
| 15 Jan 2025 | 247.82 | 250.07 | 250.07 | 246.92 | 54269 | 0.30% |
| 14 Jan 2025 | 247.07 | 249.45 | 249.48 | 246.51 | 990585 | 0.25% |
| 13 Jan 2025 | 246.45 | 250.41 | 250.41 | 246.05 | 3292088 | -1.56% |
| 10 Jan 2025 | 250.36 | 253.29 | 253.30 | 249.08 | 107574 | -0.39% |
| 09 Jan 2025 | 251.33 | 253.99 | 253.99 | 251.07 | 162687 | -0.51% |
| 08 Jan 2025 | 252.61 | 253.00 | 253.26 | 250.96 | 103963 | -0.20% |
| 07 Jan 2025 | 253.12 | 253.06 | 253.96 | 252.39 | 225418 | 0.36% |
| 06 Jan 2025 | 252.20 | 255.95 | 258.74 | 251.50 | 308553 | -1.46% |
| 03 Jan 2025 | 255.93 | 260.70 | 260.70 | 255.48 | 78895 | -0.90% |
| 02 Jan 2025 | 258.26 | 255.29 | 258.30 | 253.16 | 108262 | 1.94% |
| 01 Jan 2025 | 253.35 | 252.25 | 254.00 | 251.50 | 31491 | 0.34% |
| 31 Dec 2024 | 252.50 | 252.30 | 255.30 | 250.05 | 227163 | 0.05% |
| 30 Dec 2024 | 252.38 | 256.74 | 256.74 | 252.00 | 67300 | -0.74% |
| 27 Dec 2024 | 254.25 | 254.60 | 255.23 | 253.91 | 102770 | 0.23% |
| 26 Dec 2024 | 253.66 | 252.00 | 255.84 | 251.00 | 103356 | 0.14% |
| 24 Dec 2024 | 253.31 | 256.68 | 256.68 | 251.01 | 101444 | -0.15% |
| 23 Dec 2024 | 253.69 | 251.99 | 254.76 | 251.99 | 84037 | 0.79% |
| 20 Dec 2024 | 251.71 | 256.79 | 256.79 | 251.08 | 138834 | -1.56% |
| 19 Dec 2024 | 255.70 | 257.93 | 257.93 | 253.01 | 124607 | -0.86% |
| 18 Dec 2024 | 257.93 | 259.69 | 261.42 | 257.53 | 274352 | -0.68% |
| 17 Dec 2024 | 259.69 | 263.00 | 263.01 | 259.50 | 104790 | -1.35% |
| 16 Dec 2024 | 263.25 | 266.08 | 266.08 | 260.50 | 123486 | -0.41% |
| 13 Dec 2024 | 264.33 | 261.81 | 264.67 | 257.71 | 69721 | 0.96% |
| 12 Dec 2024 | 261.81 | 265.70 | 265.70 | 261.36 | 47459 | -0.48% |
| 11 Dec 2024 | 263.08 | 264.90 | 264.90 | 261.62 | 189641 | 0.30% |
| 10 Dec 2024 | 262.29 | 262.80 | 263.49 | 261.12 | 56064 | -0.19% |
| 09 Dec 2024 | 262.80 | 265.40 | 265.40 | 262.20 | 113873 | -0.26% |
| 06 Dec 2024 | 263.48 | 265.74 | 265.74 | 262.41 | 46965 | -0.25% |
| 05 Dec 2024 | 264.15 | 261.85 | 264.76 | 259.44 | 193472 | 1.37% |
| 04 Dec 2024 | 260.58 | 260.99 | 261.99 | 259.00 | 83876 | -0.04% |
| 03 Dec 2024 | 260.68 | 260.00 | 260.85 | 258.64 | 64428 | 0.63% |
| 02 Dec 2024 | 259.04 | 249.95 | 259.24 | 249.95 | 57189 | 0.53% |
| 29 Nov 2024 | 257.68 | 255.98 | 258.40 | 255.46 | 89263 | 0.91% |
| 28 Nov 2024 | 255.35 | 261.79 | 261.79 | 254.91 | 263238 | -1.49% |
| 27 Nov 2024 | 259.22 | 257.24 | 259.90 | 255.66 | 93320 | 0.38% |
| 26 Nov 2024 | 258.25 | 259.64 | 259.82 | 257.32 | 43371 | -0.15% |
| 25 Nov 2024 | 258.64 | 251.59 | 259.69 | 251.59 | 87204 | 1.39% |
| 22 Nov 2024 | 255.10 | 249.00 | 255.64 | 248.99 | 122357 | 2.40% |
| 21 Nov 2024 | 249.11 | 258.65 | 258.65 | 248.40 | 1552900 | -0.80% |
| 19 Nov 2024 | 251.13 | 252.05 | 253.89 | 250.10 | 69442 | 0.32% |
| 18 Nov 2024 | 250.33 | 251.64 | 251.65 | 249.06 | 1303564 | -0.20% |
| 14 Nov 2024 | 250.84 | 254.95 | 254.98 | 250.70 | 769471 | -0.19% |
| 13 Nov 2024 | 251.31 | 253.26 | 254.88 | 251.02 | 3745785 | -1.31% |
| 12 Nov 2024 | 254.65 | 259.59 | 259.60 | 254.00 | 644918 | -1.18% |
| 11 Nov 2024 | 257.69 | 259.98 | 259.98 | 256.00 | 56204 | 0.05% |
| 08 Nov 2024 | 257.57 | 258.32 | 258.90 | 256.70 | 68637 | -0.29% |
| 07 Nov 2024 | 258.32 | 263.19 | 263.19 | 258.00 | 93461 | -1.10% |
| 06 Nov 2024 | 261.20 | 259.39 | 261.80 | 258.17 | 125420 | 1.11% |
| 05 Nov 2024 | 258.32 | 263.80 | 263.80 | 254.20 | 235127 | 0.86% |
| 04 Nov 2024 | 256.13 | 260.79 | 260.80 | 253.80 | 1943266 | -1.26% |
| 01 Nov 2024 | 259.41 | 259.99 | 261.50 | 258.03 | 73353 | 0.41% |
| 31 Oct 2024 | 258.36 | 259.87 | 259.87 | 257.83 | 116977 | -0.54% |
| 30 Oct 2024 | 259.75 | 260.44 | 261.07 | 259.08 | 103114 | -0.39% |
| 29 Oct 2024 | 260.76 | 257.61 | 261.07 | 257.45 | 96339 | 0.48% |
| 28 Oct 2024 | 259.51 | 258.82 | 261.16 | 257.09 | 101736 | 0.69% |
| 25 Oct 2024 | 257.72 | 260.47 | 260.47 | 256.60 | 2645792 | -0.91% |
| 24 Oct 2024 | 260.09 | 260.63 | 260.87 | 259.50 | 226632 | -0.17% |
| 23 Oct 2024 | 260.54 | 263.98 | 263.98 | 260.00 | 2806210 | -0.23% |
| 22 Oct 2024 | 261.15 | 264.36 | 265.00 | 260.72 | 4613213 | -1.15% |
| 21 Oct 2024 | 264.18 | 267.91 | 267.91 | 262.61 | 174061 | -0.28% |
| 18 Oct 2024 | 264.91 | 263.99 | 266.97 | 261.66 | 564427 | 0.38% |
| 17 Oct 2024 | 263.91 | 266.79 | 266.79 | 263.51 | 938545 | -0.88% |
| 16 Oct 2024 | 266.25 | 266.03 | 267.36 | 265.47 | 102686 | -0.34% |
| 15 Oct 2024 | 267.17 | 268.42 | 268.73 | 266.50 | 95390 | -0.22% |
| 14 Oct 2024 | 267.76 | 267.79 | 268.06 | 266.15 | 105473 | 0.60% |
| 11 Oct 2024 | 266.15 | 266.15 | 266.74 | 265.08 | 131124 | 0.00% |
| 10 Oct 2024 | 266.16 | 267.80 | 267.80 | 265.73 | 117939 | -0.06% |
| 09 Oct 2024 | 266.31 | 267.04 | 268.86 | 266.00 | 162753 | 0.02% |
| 08 Oct 2024 | 266.27 | 266.79 | 267.00 | 264.00 | 164461 | 0.73% |
| 07 Oct 2024 | 264.33 | 269.47 | 269.48 | 262.97 | 314039 | -0.90% |
| 04 Oct 2024 | 266.72 | 271.59 | 271.60 | 266.23 | 365559 | -0.95% |
| 03 Oct 2024 | 269.28 | 273.54 | 273.54 | 269.04 | 831332 | -2.08% |
| 01 Oct 2024 | 275.01 | 275.56 | 276.30 | 274.03 | 296377 | -0.05% |
| 30 Sep 2024 | 275.14 | 281.97 | 281.98 | 274.44 | 382921 | -1.41% |
| 27 Sep 2024 | 279.08 | 279.99 | 283.80 | 278.81 | 280306 | -0.08% |
| 26 Sep 2024 | 279.30 | 278.95 | 282.70 | 276.53 | 264108 | 0.99% |
| 25 Sep 2024 | 276.55 | 276.66 | 277.29 | 275.40 | 83524 | 0.07% |
| 24 Sep 2024 | 276.36 | 278.96 | 278.96 | 275.39 | 14362 | 0.23% |
| 23 Sep 2024 | 275.73 | 275.82 | 276.60 | 275.02 | 215232 | 0.68% |
| 20 Sep 2024 | 273.88 | 271.74 | 275.00 | 270.77 | 1170200 | 0.97% |
| 19 Sep 2024 | 271.24 | 271.50 | 272.65 | 270.03 | 336280 | 0.21% |
| 18 Sep 2024 | 270.67 | 270.78 | 271.51 | 269.13 | 308750 | -0.17% |
| 17 Sep 2024 | 271.14 | 271.00 | 271.35 | 269.76 | 320218 | 0.24% |
| 16 Sep 2024 | 270.48 | 271.51 | 271.51 | 269.93 | 441365 | 0.14% |
| 13 Sep 2024 | 270.09 | 270.50 | 270.65 | 268.95 | 324562 | 0.11% |
| 12 Sep 2024 | 269.78 | 267.99 | 270.37 | 264.00 | 326630 | 1.56% |
| 11 Sep 2024 | 265.64 | 267.70 | 267.70 | 265.10 | 38276 | -0.55% |
| 10 Sep 2024 | 267.10 | 269.70 | 269.70 | 265.25 | 62170 | 0.72% |
| 09 Sep 2024 | 265.18 | 267.67 | 267.67 | 263.76 | 426834 | 0.07% |
| 06 Sep 2024 | 264.99 | 267.75 | 267.93 | 264.23 | 251005 | -0.95% |
| 05 Sep 2024 | 267.53 | 269.16 | 269.27 | 267.33 | 220579 | -0.41% |
| 04 Sep 2024 | 268.64 | 269.00 | 269.00 | 267.22 | 73330 | -0.08% |
| 03 Sep 2024 | 268.86 | 269.58 | 269.62 | 268.80 | 191961 | -0.26% |
| 02 Sep 2024 | 269.57 | 269.00 | 269.94 | 268.88 | 77476 | 0.16% |
| 30 Aug 2024 | 269.14 | 271.48 | 271.48 | 267.50 | 210923 | 0.28% |
| 29 Aug 2024 | 268.40 | 267.02 | 268.52 | 265.03 | 102146 | 0.51% |
| 28 Aug 2024 | 267.03 | 266.76 | 267.88 | 266.05 | 203994 | 0.18% |
| 27 Aug 2024 | 266.54 | 266.93 | 267.15 | 265.69 | 45342 | -0.04% |
| 26 Aug 2024 | 266.65 | 264.00 | 266.86 | 264.00 | 160764 | 0.75% |
| 23 Aug 2024 | 264.66 | 264.13 | 264.90 | 263.72 | 151997 | 0.25% |
| 22 Aug 2024 | 263.99 | 264.97 | 264.97 | 263.82 | 25888 | -0.08% |
| 21 Aug 2024 | 264.19 | 263.10 | 264.30 | 262.00 | 206647 | 0.37% |
| 20 Aug 2024 | 263.21 | 266.50 | 266.50 | 261.96 | 92665 | 0.50% |
| 19 Aug 2024 | 261.89 | 261.79 | 262.52 | 260.88 | 184400 | 0.09% |
| 16 Aug 2024 | 261.65 | 259.99 | 268.42 | 257.51 | 1180697 | 1.70% |
| 14 Aug 2024 | 257.27 | 261.99 | 261.99 | 256.78 | 629946 | 0.03% |
| 13 Aug 2024 | 257.20 | 259.33 | 259.51 | 257.00 | 1293848 | -0.82% |
| 12 Aug 2024 | 259.33 | 258.21 | 260.46 | 257.85 | 449784 | -0.08% |
| 09 Aug 2024 | 259.54 | 258.82 | 259.91 | 258.31 | 352346 | 1.09% |
| 08 Aug 2024 | 256.75 | 261.56 | 261.56 | 256.41 | 1164200 | -0.75% |
| 07 Aug 2024 | 258.70 | 258.30 | 258.84 | 257.11 | 1050943 | 1.28% |
| 06 Aug 2024 | 255.42 | 258.43 | 259.17 | 254.97 | 1076583 | -0.37% |
| 05 Aug 2024 | 256.38 | 258.90 | 259.15 | 254.37 | 2766144 | -2.55% |
| 02 Aug 2024 | 263.08 | 264.15 | 264.42 | 262.73 | 938183 | -1.25% |
| 01 Aug 2024 | 266.42 | 266.19 | 267.75 | 265.16 | 184318 | 0.39% |
| 31 Jul 2024 | 265.38 | 264.90 | 265.57 | 264.18 | 176796 | 0.44% |
| 30 Jul 2024 | 264.22 | 264.34 | 265.20 | 263.37 | 20446 | 0.08% |
| 29 Jul 2024 | 264.02 | 256.00 | 265.60 | 256.00 | 134243 | 0.07% |
| 26 Jul 2024 | 263.84 | 259.92 | 264.00 | 259.32 | 39102 | 1.66% |
| 25 Jul 2024 | 259.52 | 259.62 | 259.81 | 257.15 | 1141716 | -0.04% |
| 24 Jul 2024 | 259.62 | 259.76 | 260.37 | 258.45 | 191280 | -0.23% |
| 23 Jul 2024 | 260.22 | 267.46 | 267.46 | 255.92 | 91993 | -0.03% |
| 22 Jul 2024 | 260.30 | 260.64 | 261.42 | 258.81 | 227492 | -0.23% |
| 19 Jul 2024 | 260.89 | 264.13 | 264.13 | 260.38 | 642870 | -1.11% |
| 18 Jul 2024 | 263.81 | 261.84 | 263.99 | 260.49 | 48817 | 0.75% |
| 16 Jul 2024 | 261.84 | 261.84 | 262.30 | 261.33 | 154369 | 0.16% |
| 15 Jul 2024 | 261.43 | 261.40 | 261.81 | 260.33 | 106553 | 0.53% |
| 12 Jul 2024 | 260.04 | 259.37 | 261.22 | 258.56 | 45144 | 0.44% |
| 11 Jul 2024 | 258.91 | 259.13 | 259.30 | 257.32 | 87820 | 0.18% |
| 10 Jul 2024 | 258.45 | 261.97 | 261.98 | 256.37 | 39451 | -0.33% |
| 09 Jul 2024 | 259.30 | 265.85 | 265.85 | 258.36 | 73491 | 0.27% |
| 08 Jul 2024 | 258.61 | 258.71 | 258.77 | 257.25 | 85714 | 0.11% |
| 05 Jul 2024 | 258.33 | 266.15 | 266.15 | 257.00 | 265504 | -0.02% |
| 04 Jul 2024 | 258.38 | 258.86 | 259.38 | 257.78 | 109289 | -0.01% |
| 03 Jul 2024 | 258.41 | 257.56 | 258.47 | 256.80 | 183351 | 0.89% |
| 02 Jul 2024 | 256.14 | 257.39 | 257.39 | 255.70 | 30039 | 0.05% |
| 01 Jul 2024 | 256.01 | 255.44 | 256.59 | 254.56 | 127353 | 0.33% |
| 28 Jun 2024 | 255.18 | 256.01 | 256.50 | 254.78 | 259209 | -0.21% |
| 27 Jun 2024 | 255.71 | 253.67 | 255.81 | 252.70 | 264469 | 0.81% |
| 26 Jun 2024 | 253.66 | 256.25 | 256.25 | 251.12 | 201259 | 0.50% |
| 25 Jun 2024 | 252.39 | 250.89 | 252.46 | 250.00 | 407965 | 0.79% |
| 24 Jun 2024 | 250.41 | 242.30 | 252.96 | 242.30 | 269919 | 0.25% |
| 21 Jun 2024 | 249.78 | 250.27 | 251.01 | 246.97 | 689664 | -0.32% |
| 20 Jun 2024 | 250.59 | 249.89 | 250.92 | 248.91 | 118189 | 0.28% |
| 19 Jun 2024 | 249.89 | 250.42 | 250.80 | 248.50 | 405510 | -0.23% |
| 18 Jun 2024 | 250.46 | 249.58 | 250.53 | 249.24 | 383804 | 0.43% |
| 14 Jun 2024 | 249.38 | 248.74 | 249.43 | 247.59 | 566821 | 0.26% |
| 13 Jun 2024 | 248.74 | 246.00 | 252.00 | 246.00 | 782263 | 0.35% |
| 12 Jun 2024 | 247.88 | 247.74 | 248.40 | 246.89 | 629821 | 0.30% |
| 11 Jun 2024 | 247.14 | 246.82 | 247.80 | 246.05 | 392551 | 0.13% |
| 10 Jun 2024 | 246.82 | 246.97 | 251.00 | 244.91 | 327275 | 0.05% |
| 07 Jun 2024 | 246.70 | 242.66 | 247.05 | 241.65 | 647011 | 1.99% |
| 06 Jun 2024 | 241.88 | 241.40 | 242.95 | 240.46 | 486614 | 0.93% |
| 05 Jun 2024 | 239.66 | 235.00 | 240.29 | 231.04 | 1497781 | 3.36% |
| 04 Jun 2024 | 231.87 | 254.25 | 254.25 | 226.00 | 2993367 | -6.06% |
| 03 Jun 2024 | 246.84 | 240.10 | 250.98 | 239.97 | 317826 | 3.29% |
| 31 May 2024 | 238.97 | 239.39 | 240.13 | 237.75 | 101039 | 0.16% |
| 30 May 2024 | 238.59 | 240.72 | 240.72 | 237.84 | 90087 | -0.88% |
| 29 May 2024 | 240.72 | 242.48 | 242.48 | 240.30 | 261001 | -0.73% |
| 28 May 2024 | 242.48 | 243.62 | 243.79 | 241.99 | 37450 | -0.30% |
| 27 May 2024 | 243.21 | 250.70 | 250.70 | 242.50 | 70899 | -0.07% |
| 24 May 2024 | 243.39 | 250.30 | 250.30 | 242.25 | 112050 | 0.16% |
| 23 May 2024 | 243.01 | 239.71 | 243.67 | 239.01 | 62458 | 1.64% |
| 22 May 2024 | 239.10 | 239.09 | 239.46 | 237.72 | 58713 | 0.53% |
| 21 May 2024 | 237.85 | 241.20 | 241.20 | 237.19 | 90327 | -0.22% |
| 18 May 2024 | 238.37 | 237.95 | 242.51 | 237.68 | 5858 | 0.26% |
| 17 May 2024 | 237.75 | 236.84 | 237.98 | 236.34 | 18829 | 0.40% |
| 16 May 2024 | 236.81 | 236.35 | 237.25 | 233.55 | 42136 | 0.94% |
| 15 May 2024 | 234.60 | 238.00 | 238.00 | 234.20 | 34266 | -0.15% |
| 14 May 2024 | 234.96 | 234.52 | 236.05 | 234.00 | 108160 | 0.51% |
| 13 May 2024 | 233.77 | 233.19 | 234.53 | 231.17 | 36889 | 0.25% |
| 10 May 2024 | 233.18 | 235.20 | 235.94 | 232.20 | 71657 | 0.36% |
| 09 May 2024 | 232.35 | 235.93 | 235.93 | 232.00 | 66747 | -1.51% |
| 08 May 2024 | 235.92 | 238.00 | 238.00 | 233.00 | 68166 | 0.05% |
| 07 May 2024 | 235.81 | 242.11 | 242.11 | 235.00 | 69790 | -0.65% |
| 06 May 2024 | 237.36 | 238.73 | 238.83 | 236.92 | 13872 | -0.11% |
| 03 May 2024 | 237.63 | 240.88 | 240.97 | 236.28 | 128492 | -0.74% |
| 02 May 2024 | 239.41 | 241.48 | 242.00 | 238.69 | 37960 | 0.10% |
| 30 Apr 2024 | 239.17 | 239.88 | 240.35 | 238.46 | 172317 | 0.05% |
| 29 Apr 2024 | 239.04 | 241.84 | 241.84 | 236.98 | 63403 | 0.82% |
| 26 Apr 2024 | 237.10 | 238.34 | 239.14 | 236.68 | 44229 | -0.47% |
| 25 Apr 2024 | 238.22 | 240.00 | 240.00 | 235.59 | 40051 | 0.50% |
| 24 Apr 2024 | 237.03 | 236.41 | 238.09 | 236.41 | 117446 | 0.26% |
| 23 Apr 2024 | 236.41 | 237.25 | 237.25 | 235.98 | 26992 | 0.30% |
| 22 Apr 2024 | 235.70 | 236.48 | 236.48 | 234.50 | 36798 | 0.71% |
| 19 Apr 2024 | 234.04 | 232.00 | 234.49 | 230.39 | 126003 | 0.47% |
| 18 Apr 2024 | 232.95 | 235.37 | 236.15 | 232.35 | 162309 | -0.66% |
| 16 Apr 2024 | 234.50 | 235.20 | 235.20 | 233.60 | 56955 | -0.54% |
| 15 Apr 2024 | 235.78 | 236.19 | 237.27 | 235.46 | 101853 | -1.03% |
| 12 Apr 2024 | 238.23 | 247.30 | 247.30 | 237.96 | 21636 | -0.79% |
| 10 Apr 2024 | 240.12 | 239.51 | 240.42 | 239.37 | 10889 | 0.25% |
| 09 Apr 2024 | 239.51 | 240.53 | 240.53 | 239.04 | 22726 | 0.12% |
| 08 Apr 2024 | 239.22 | 238.93 | 240.00 | 238.21 | 25985 | 0.47% |
| 05 Apr 2024 | 238.11 | 237.53 | 238.45 | 237.01 | 21599 | 0.01% |
| 04 Apr 2024 | 238.08 | 239.49 | 239.49 | 235.99 | 70472 | 0.33% |
| 03 Apr 2024 | 237.29 | 236.77 | 237.95 | 236.17 | 16995 | -0.13% |
| 02 Apr 2024 | 237.60 | 237.67 | 237.71 | 236.77 | 113666 | 0.00% |
| 01 Apr 2024 | 237.61 | 237.79 | 238.24 | 236.96 | 32109 | 0.72% |
| 28 Mar 2024 | 235.90 | 232.00 | 237.70 | 232.00 | 28912 | 0.69% |
| 27 Mar 2024 | 234.29 | 233.52 | 234.69 | 232.68 | 87819 | 0.71% |
| 26 Mar 2024 | 232.63 | 233.09 | 233.49 | 232.36 | 11890 | -0.41% |
| 22 Mar 2024 | 233.58 | 233.05 | 234.29 | 231.15 | 39270 | 0.22% |
| 21 Mar 2024 | 233.07 | 232.91 | 233.48 | 232.09 | 55529 | 0.85% |
| 20 Mar 2024 | 231.11 | 232.98 | 232.98 | 229.79 | 28251 | 0.15% |
| 19 Mar 2024 | 230.77 | 232.90 | 232.90 | 230.50 | 89478 | -1.07% |
| 18 Mar 2024 | 233.26 | 232.90 | 234.10 | 231.78 | 62460 | 0.15% |
| 15 Mar 2024 | 232.90 | 233.57 | 233.66 | 231.86 | 90681 | -0.66% |
| 14 Mar 2024 | 234.44 | 232.23 | 234.70 | 231.61 | 64090 | 0.69% |
| 13 Mar 2024 | 232.83 | 237.23 | 237.23 | 231.80 | 113855 | -1.47% |
| 12 Mar 2024 | 236.31 | 236.49 | 237.59 | 235.59 | 80679 | 0.09% |
| 11 Mar 2024 | 236.10 | 237.96 | 237.99 | 235.82 | 56674 | -0.52% |
| 07 Mar 2024 | 237.33 | 238.22 | 238.22 | 237.05 | 85753 | -0.24% |
| 06 Mar 2024 | 237.91 | 236.26 | 237.96 | 235.16 | 53283 | 0.54% |
| 05 Mar 2024 | 236.63 | 237.50 | 237.50 | 235.10 | 478491 | -0.15% |
| 04 Mar 2024 | 236.98 | 238.98 | 238.98 | 236.08 | 13005 | 0.23% |
| 02 Mar 2024 | 236.44 | 236.95 | 237.13 | 236.01 | 2635 | 0.10% |
| 01 Mar 2024 | 236.21 | 233.25 | 236.50 | 233.25 | 81715 | 1.27% |
| 29 Feb 2024 | 233.25 | 232.08 | 233.44 | 231.29 | 37090 | 0.39% |
| 28 Feb 2024 | 232.35 | 234.40 | 235.05 | 232.00 | 80320 | -1.12% |
| 27 Feb 2024 | 234.99 | 236.98 | 236.98 | 233.36 | 73586 | 0.36% |
| 26 Feb 2024 | 234.15 | 234.64 | 234.82 | 233.51 | 46742 | -0.32% |
| 23 Feb 2024 | 234.89 | 234.91 | 235.60 | 234.42 | 17477 | -0.16% |
| 22 Feb 2024 | 235.26 | 233.39 | 235.40 | 231.57 | 31057 | 0.65% |
| 21 Feb 2024 | 233.74 | 235.14 | 235.14 | 232.38 | 45377 | -0.42% |
| 20 Feb 2024 | 234.73 | 233.34 | 234.85 | 232.81 | 6823 | 0.54% |
| 19 Feb 2024 | 233.46 | 233.00 | 234.50 | 232.40 | 28020 | 0.43% |
| 16 Feb 2024 | 232.47 | 232.07 | 232.90 | 231.82 | 15240 | 0.53% |
| 15 Feb 2024 | 231.25 | 231.10 | 231.50 | 230.00 | 14800 | 0.33% |
| 14 Feb 2024 | 230.48 | 228.15 | 231.04 | 227.34 | 29272 | 0.38% |
| 13 Feb 2024 | 229.60 | 229.13 | 229.99 | 227.81 | 29289 | 0.46% |
| 12 Feb 2024 | 228.56 | 230.22 | 230.78 | 228.07 | 42793 | -0.73% |
| 09 Feb 2024 | 230.23 | 229.61 | 230.41 | 228.66 | 35277 | 0.34% |
| 08 Feb 2024 | 229.46 | 232.45 | 232.45 | 229.08 | 35370 | -0.94% |
| 07 Feb 2024 | 231.63 | 232.80 | 232.80 | 230.65 | 13466 | 0.06% |
| 06 Feb 2024 | 231.48 | 230.46 | 231.75 | 229.64 | 38383 | 0.81% |
| 05 Feb 2024 | 229.63 | 231.39 | 231.95 | 229.34 | 24908 | -0.36% |
| 02 Feb 2024 | 230.46 | 230.65 | 233.33 | 230.02 | 61311 | 0.52% |
| 01 Feb 2024 | 229.26 | 236.00 | 236.00 | 228.66 | 87359 | 0.06% |
| 31 Jan 2024 | 229.13 | 232.06 | 232.06 | 223.00 | 22573 | 0.71% |
| 30 Jan 2024 | 227.51 | 229.75 | 230.49 | 227.00 | 64113 | -0.98% |
| 29 Jan 2024 | 229.76 | 227.49 | 229.98 | 225.94 | 104929 | 1.81% |
| 25 Jan 2024 | 225.68 | 226.26 | 226.48 | 224.37 | 71174 | -0.24% |
| 24 Jan 2024 | 226.22 | 223.98 | 226.68 | 222.93 | 41904 | 0.77% |
| 23 Jan 2024 | 224.49 | 228.10 | 229.84 | 224.00 | 84094 | -1.40% |
| 20 Jan 2024 | 227.68 | 229.34 | 229.34 | 227.33 | 28263 | -0.02% |
| 19 Jan 2024 | 227.73 | 228.34 | 228.95 | 227.51 | 273353 | 0.30% |
| 18 Jan 2024 | 227.06 | 227.55 | 229.34 | 224.80 | 448795 | -0.35% |
| 17 Jan 2024 | 227.86 | 232.00 | 232.57 | 227.61 | 138296 | -2.03% |
| 16 Jan 2024 | 232.57 | 232.83 | 233.59 | 231.73 | 66017 | -0.11% |
| 15 Jan 2024 | 232.83 | 232.78 | 233.04 | 231.53 | 25044 | 0.61% |
| 12 Jan 2024 | 231.41 | 229.92 | 231.51 | 228.94 | 59231 | 1.19% |
| 11 Jan 2024 | 228.68 | 228.30 | 229.41 | 227.81 | 96404 | 0.23% |
| 10 Jan 2024 | 228.15 | 227.47 | 230.00 | 226.51 | 90007 | 0.23% |
| 09 Jan 2024 | 227.63 | 228.70 | 229.23 | 227.00 | 17329 | 0.22% |
| 08 Jan 2024 | 227.14 | 229.57 | 229.57 | 226.73 | 70888 | -0.87% |
| 05 Jan 2024 | 229.13 | 229.35 | 229.70 | 228.31 | 25942 | 0.17% |
| 04 Jan 2024 | 228.74 | 229.00 | 229.00 | 227.28 | 335053 | 0.60% |
| 03 Jan 2024 | 227.37 | 230.98 | 230.98 | 226.00 | 36448 | -0.67% |
| 02 Jan 2024 | 228.91 | 229.55 | 229.64 | 227.16 | 66287 | -0.34% |
| 01 Jan 2024 | 229.69 | 229.57 | 230.49 | 228.85 | 14729 | 0.06% |
| 29 Dec 2023 | 229.56 | 229.80 | 229.83 | 228.49 | 50545 | -0.24% |
| 28 Dec 2023 | 230.11 | 228.65 | 230.25 | 228.40 | 57783 | 0.88% |
| 27 Dec 2023 | 228.11 | 227.18 | 228.90 | 226.67 | 15356 | 0.91% |
| 26 Dec 2023 | 226.05 | 231.90 | 231.90 | 224.97 | 18042 | 0.40% |
| 22 Dec 2023 | 225.14 | 231.20 | 231.20 | 224.02 | 13610 | 0.29% |
| 21 Dec 2023 | 224.49 | 222.27 | 224.87 | 221.01 | 67869 | 0.68% |
| 20 Dec 2023 | 222.97 | 227.12 | 228.00 | 222.85 | 84162 | -1.51% |
| 19 Dec 2023 | 226.39 | 226.10 | 227.17 | 225.23 | 137444 | 0.00% |
| 18 Dec 2023 | 226.38 | 233.30 | 233.30 | 225.14 | 37790 | -0.06% |
| 15 Dec 2023 | 226.51 | 224.01 | 226.94 | 223.91 | 107327 | 1.25% |
| 14 Dec 2023 | 223.72 | 223.50 | 223.89 | 221.55 | 46786 | 1.21% |
| 13 Dec 2023 | 221.05 | 214.20 | 221.32 | 214.20 | 16759 | 0.11% |
| 12 Dec 2023 | 220.81 | 221.40 | 222.17 | 219.83 | 73453 | -0.18% |
| 11 Dec 2023 | 221.20 | 221.29 | 221.89 | 220.77 | 199008 | -0.04% |
| 08 Dec 2023 | 221.29 | 220.98 | 221.87 | 220.17 | 21098 | 0.15% |
| 07 Dec 2023 | 220.95 | 223.48 | 223.48 | 219.66 | 217601 | -0.08% |
| 06 Dec 2023 | 221.13 | 224.32 | 224.32 | 219.85 | 16459 | 0.55% |
| 05 Dec 2023 | 219.92 | 228.41 | 230.00 | 218.21 | 52704 | 0.62% |
| 04 Dec 2023 | 218.56 | 217.48 | 218.82 | 216.39 | 196843 | 2.07% |
| 01 Dec 2023 | 214.12 | 213.32 | 214.17 | 212.80 | 135558 | 0.93% |
| 30 Nov 2023 | 212.15 | 238.00 | 238.00 | 210.96 | 31501 | 0.23% |
| 29 Nov 2023 | 211.67 | 210.50 | 211.97 | 210.49 | 50934 | 0.90% |
| 28 Nov 2023 | 209.78 | 212.65 | 212.65 | 208.73 | 159520 | 0.62% |
| 24 Nov 2023 | 208.48 | 208.83 | 209.42 | 208.45 | 222262 | -0.34% |
| 23 Nov 2023 | 209.19 | 209.02 | 209.78 | 208.54 | 44460 | 0.20% |
| 22 Nov 2023 | 208.77 | 210.20 | 210.20 | 207.79 | 12110 | -0.03% |
| 21 Nov 2023 | 208.84 | 208.19 | 209.07 | 208.19 | 20829 | 0.48% |
| 20 Nov 2023 | 207.84 | 210.00 | 210.00 | 207.46 | 17113 | -0.26% |
| 17 Nov 2023 | 208.39 | 208.05 | 209.07 | 208.02 | 53618 | 0.00% |
| 16 Nov 2023 | 208.40 | 206.50 | 209.67 | 206.50 | 55712 | 0.24% |
| 15 Nov 2023 | 207.90 | 207.50 | 208.02 | 206.26 | 90023 | 1.26% |
| 13 Nov 2023 | 205.32 | 205.71 | 205.78 | 204.82 | 24548 | -0.40% |
| 12 Nov 2023 | 206.14 | 205.11 | 206.48 | 205.11 | 18684 | 0.50% |
| 10 Nov 2023 | 205.11 | 204.41 | 205.25 | 203.69 | 219538 | 0.16% |
| 09 Nov 2023 | 204.79 | 205.55 | 205.55 | 204.55 | 33310 | -0.28% |
| 08 Nov 2023 | 205.36 | 205.49 | 205.49 | 204.44 | 26401 | 0.23% |
| 07 Nov 2023 | 204.89 | 204.89 | 204.99 | 203.69 | 31651 | -0.03% |
| 06 Nov 2023 | 204.96 | 203.61 | 205.07 | 203.61 | 43857 | 0.99% |
| 03 Nov 2023 | 202.96 | 202.01 | 203.51 | 202.01 | 33861 | 0.47% |
| 02 Nov 2023 | 202.01 | 203.00 | 203.00 | 201.05 | 52620 | 0.74% |
| 01 Nov 2023 | 200.52 | 207.30 | 207.30 | 200.00 | 53995 | -0.38% |
| 31 Oct 2023 | 201.28 | 202.15 | 202.56 | 201.20 | 59748 | -0.41% |
| 30 Oct 2023 | 202.11 | 201.25 | 202.25 | 200.00 | 62113 | 0.52% |
| 27 Oct 2023 | 201.06 | 205.15 | 205.15 | 199.39 | 104475 | 0.94% |
| 26 Oct 2023 | 199.18 | 200.99 | 200.99 | 198.94 | 165520 | -1.28% |
| 25 Oct 2023 | 201.77 | 203.70 | 204.13 | 201.26 | 60379 | -0.78% |
| 23 Oct 2023 | 203.36 | 205.97 | 206.31 | 203.20 | 22623 | -1.32% |
| 20 Oct 2023 | 206.07 | 208.50 | 208.50 | 205.43 | 39326 | -0.44% |
| 19 Oct 2023 | 206.99 | 206.78 | 207.28 | 205.90 | 30436 | -0.07% |
| 18 Oct 2023 | 207.13 | 208.68 | 209.25 | 206.78 | 35450 | -0.67% |
| 17 Oct 2023 | 208.53 | 210.00 | 210.00 | 208.01 | 29007 | 0.21% |
| 16 Oct 2023 | 208.10 | 208.23 | 208.61 | 207.20 | 14114 | -0.06% |
| 13 Oct 2023 | 208.23 | 207.57 | 208.90 | 207.24 | 14521 | -0.19% |
| 12 Oct 2023 | 208.62 | 211.00 | 211.00 | 208.06 | 13513 | -0.16% |
| 11 Oct 2023 | 208.95 | 208.52 | 209.19 | 207.89 | 92315 | 0.60% |
| 10 Oct 2023 | 207.71 | 205.87 | 207.97 | 205.87 | 64651 | 0.97% |
| 09 Oct 2023 | 205.71 | 207.34 | 207.34 | 205.29 | 11056 | -0.79% |
| 06 Oct 2023 | 207.34 | 206.21 | 207.49 | 206.21 | 67783 | 0.59% |
| 05 Oct 2023 | 206.12 | 205.90 | 206.50 | 205.07 | 13533 | 0.65% |
| 04 Oct 2023 | 204.78 | 205.20 | 205.20 | 203.97 | 78390 | -0.29% |
| 03 Oct 2023 | 205.38 | 209.00 | 209.00 | 205.34 | 57035 | -0.73% |
| 29 Sep 2023 | 206.89 | 206.60 | 207.99 | 205.81 | 38317 | 0.44% |
| 28 Sep 2023 | 205.99 | 208.00 | 208.27 | 205.60 | 108142 | -0.94% |
| 27 Sep 2023 | 207.94 | 207.43 | 208.10 | 205.92 | 63524 | 0.25% |
| 26 Sep 2023 | 207.43 | 207.50 | 207.80 | 206.94 | 74377 | -0.06% |
| 25 Sep 2023 | 207.55 | 209.48 | 209.55 | 206.50 | 64284 | 0.03% |
| 22 Sep 2023 | 207.48 | 208.33 | 208.82 | 206.85 | 300075 | -0.36% |
| 21 Sep 2023 | 208.22 | 209.91 | 209.91 | 207.47 | 20843 | -0.59% |
| 20 Sep 2023 | 209.46 | 212.48 | 212.48 | 209.28 | 131727 | -1.42% |
| 18 Sep 2023 | 212.48 | 214.98 | 214.98 | 211.76 | 32009 | -0.17% |
| 15 Sep 2023 | 212.85 | 212.71 | 213.00 | 211.89 | 90850 | 0.39% |
| 14 Sep 2023 | 212.03 | 212.27 | 212.49 | 211.31 | 28155 | 0.37% |
| 13 Sep 2023 | 211.24 | 212.78 | 212.78 | 210.11 | 9078 | 0.19% |
| 12 Sep 2023 | 210.84 | 211.84 | 211.88 | 209.72 | 153175 | 0.16% |
| 11 Sep 2023 | 210.51 | 209.08 | 210.75 | 209.08 | 49072 | 0.68% |
| 08 Sep 2023 | 209.08 | 207.75 | 209.46 | 207.66 | 55922 | 0.51% |
| 07 Sep 2023 | 208.01 | 206.94 | 208.12 | 205.71 | 118191 | 0.52% |
| 06 Sep 2023 | 206.94 | 206.40 | 206.99 | 205.16 | 39525 | 0.53% |
| 05 Sep 2023 | 205.84 | 206.34 | 206.58 | 205.52 | 93900 | 0.16% |
| 04 Sep 2023 | 205.52 | 205.87 | 206.13 | 204.39 | 70752 | 0.37% |
| 01 Sep 2023 | 204.77 | 203.22 | 205.00 | 203.15 | 50331 | 0.89% |
| 31 Aug 2023 | 202.96 | 204.34 | 204.34 | 202.80 | 155634 | -0.54% |
| 30 Aug 2023 | 204.07 | 204.19 | 204.77 | 203.42 | 129175 | 0.22% |
| 29 Aug 2023 | 203.63 | 204.32 | 204.32 | 203.20 | 1226460 | -0.01% |
| 28 Aug 2023 | 203.65 | 204.78 | 204.78 | 202.91 | 30030 | 0.46% |
| 25 Aug 2023 | 202.71 | 203.31 | 203.95 | 202.34 | 17403 | -0.92% |
| 24 Aug 2023 | 204.60 | 205.38 | 206.28 | 204.02 | 79356 | -0.24% |
| 23 Aug 2023 | 205.09 | 204.24 | 208.00 | 204.03 | 251275 | 0.26% |
| 22 Aug 2023 | 204.55 | 204.15 | 204.93 | 204.01 | 572812 | 0.38% |
| 21 Aug 2023 | 203.78 | 209.75 | 209.75 | 203.28 | 90809 | 0.08% |
| 18 Aug 2023 | 203.62 | 206.18 | 206.18 | 202.76 | 115017 | -0.33% |
| 17 Aug 2023 | 204.30 | 206.98 | 206.98 | 203.70 | 26666 | -0.32% |
| 16 Aug 2023 | 204.95 | 204.00 | 205.00 | 203.50 | 4917 | 0.32% |
| 14 Aug 2023 | 204.29 | 204.15 | 204.76 | 203.03 | 106991 | -0.22% |
| 11 Aug 2023 | 204.75 | 205.18 | 205.42 | 204.50 | 3181 | -0.37% |
| 10 Aug 2023 | 205.51 | 206.61 | 206.61 | 205.00 | 4634 | -0.30% |
| 09 Aug 2023 | 206.13 | 205.70 | 206.66 | 204.51 | 64610 | 0.10% |
| 08 Aug 2023 | 205.93 | 206.11 | 206.77 | 205.44 | 2595 | 0.08% |
| 07 Aug 2023 | 205.77 | 205.96 | 206.63 | 205.18 | 23796 | 0.01% |
| 04 Aug 2023 | 205.74 | 205.78 | 212.93 | 204.13 | 75044 | 0.98% |
| 03 Aug 2023 | 203.75 | 204.99 | 205.41 | 203.21 | 77024 | -0.75% |
| 02 Aug 2023 | 205.29 | 207.07 | 207.07 | 204.01 | 545481 | -0.86% |
| 01 Aug 2023 | 207.08 | 209.48 | 209.48 | 207.06 | 159612 | -0.14% |
| 31 Jul 2023 | 207.38 | 206.03 | 207.65 | 201.05 | 155702 | 0.25% |
| 28 Jul 2023 | 206.86 | 206.44 | 206.88 | 205.62 | 36691 | 0.21% |
| 27 Jul 2023 | 206.42 | 201.35 | 209.68 | 201.35 | 22319 | -0.55% |
| 26 Jul 2023 | 207.56 | 207.21 | 208.47 | 207.21 | 2441 | 0.31% |
| 25 Jul 2023 | 206.91 | 207.14 | 207.25 | 206.02 | 9950 | -0.11% |
| 24 Jul 2023 | 207.14 | 207.50 | 207.89 | 206.50 | 32305 | -0.09% |
| 21 Jul 2023 | 207.33 | 208.25 | 209.12 | 207.10 | 19524 | -1.30% |
| 20 Jul 2023 | 210.07 | 210.28 | 210.28 | 207.37 | 22081 | 0.82% |
| 19 Jul 2023 | 208.36 | 207.67 | 208.49 | 207.31 | 231402 | 0.55% |
| 18 Jul 2023 | 207.23 | 208.10 | 208.20 | 206.81 | 26026 | 0.21% |
| 17 Jul 2023 | 206.79 | 206.17 | 207.51 | 205.23 | 30434 | 0.59% |
| 14 Jul 2023 | 205.57 | 204.45 | 206.00 | 203.88 | 62390 | 0.75% |
| 13 Jul 2023 | 204.04 | 204.59 | 205.62 | 203.44 | 211983 | 0.19% |
| 12 Jul 2023 | 203.65 | 204.90 | 204.93 | 203.49 | 10302 | -0.36% |
| 11 Jul 2023 | 204.39 | 203.61 | 205.02 | 203.60 | 37580 | 0.61% |
| 10 Jul 2023 | 203.15 | 203.66 | 204.29 | 202.94 | 10189 | 0.01% |
| 07 Jul 2023 | 203.13 | 204.31 | 205.15 | 203.00 | 6698 | -0.59% |
| 06 Jul 2023 | 204.33 | 205.98 | 205.98 | 203.22 | 134095 | 0.18% |
| 05 Jul 2023 | 203.97 | 203.96 | 218.90 | 203.02 | 221581 | 0.22% |
| 04 Jul 2023 | 203.52 | 204.98 | 204.98 | 202.81 | 3063 | 0.24% |
| 03 Jul 2023 | 203.03 | 201.76 | 203.29 | 201.76 | 31234 | 0.67% |
| 30 Jun 2023 | 201.67 | 200.06 | 201.70 | 199.65 | 44885 | 1.13% |
| 28 Jun 2023 | 199.42 | 199.78 | 199.78 | 196.24 | 71664 | 0.81% |
| 27 Jun 2023 | 197.82 | 197.10 | 197.84 | 196.33 | 9368 | 0.70% |
| 26 Jun 2023 | 196.44 | 196.32 | 196.61 | 195.57 | 16835 | 0.29% |
| 23 Jun 2023 | 195.88 | 197.00 | 197.04 | 195.57 | 3283 | -0.84% |
| 22 Jun 2023 | 197.53 | 198.09 | 198.10 | 196.63 | 422704 | -0.07% |
| 21 Jun 2023 | 197.66 | 197.85 | 198.37 | 197.14 | 33872 | -0.10% |
| 20 Jun 2023 | 197.85 | 196.50 | 197.86 | 195.90 | 62070 | 0.40% |
| 19 Jun 2023 | 197.07 | 193.00 | 198.37 | 193.00 | 3510 | -0.13% |
| 16 Jun 2023 | 197.33 | 196.42 | 197.79 | 196.37 | 4232 | 0.49% |
| 15 Jun 2023 | 196.36 | 197.01 | 197.45 | 195.81 | 77205 | -0.10% |
| 14 Jun 2023 | 196.56 | 196.92 | 197.16 | 196.20 | 9241 | 0.18% |
| 13 Jun 2023 | 196.20 | 195.95 | 196.57 | 195.44 | 7462 | 0.40% |
| 12 Jun 2023 | 195.42 | 195.57 | 195.57 | 194.89 | 33662 | 0.21% |
| 09 Jun 2023 | 195.02 | 195.54 | 195.99 | 194.43 | 3056 | -0.34% |
| 08 Jun 2023 | 195.68 | 197.02 | 197.22 | 195.41 | 3436 | -0.68% |
| 07 Jun 2023 | 197.02 | 196.03 | 197.43 | 195.40 | 194882 | 0.80% |
| 06 Jun 2023 | 195.45 | 194.96 | 195.64 | 194.50 | 7302 | 0.26% |
| 05 Jun 2023 | 194.95 | 194.99 | 195.82 | 194.90 | 2379 | 0.29% |
| 02 Jun 2023 | 194.39 | 194.76 | 194.88 | 193.73 | 72831 | 0.22% |
| 01 Jun 2023 | 193.96 | 194.78 | 194.99 | 193.31 | 22201 | -0.22% |
| 31 May 2023 | 194.38 | 195.09 | 195.09 | 193.38 | 11999 | -0.45% |
| 30 May 2023 | 195.25 | 195.14 | 195.68 | 194.63 | 11500 | 0.00% |
| 29 May 2023 | 195.25 | 195.16 | 195.50 | 194.45 | 73503 | 0.88% |
| 26 May 2023 | 193.55 | 192.22 | 194.08 | 191.94 | 11266 | 0.94% |
| 25 May 2023 | 191.75 | 191.01 | 192.21 | 190.50 | 52271 | -0.06% |
| 24 May 2023 | 191.86 | 193.78 | 193.78 | 191.11 | 111861 | 0.00% |
| 23 May 2023 | 191.86 | 186.40 | 194.18 | 186.40 | 52828 | -0.16% |
| 22 May 2023 | 192.17 | 190.65 | 192.19 | 190.64 | 43434 | 0.93% |
| 19 May 2023 | 190.39 | 190.07 | 191.08 | 189.50 | 3650 | 0.22% |
| 18 May 2023 | 189.98 | 191.65 | 191.72 | 189.98 | 39611 | -0.40% |
| 17 May 2023 | 190.75 | 191.87 | 191.87 | 189.77 | 14733 | -0.49% |
| 16 May 2023 | 191.69 | 192.60 | 192.70 | 191.00 | 17314 | -0.48% |
| 15 May 2023 | 192.61 | 185.60 | 193.28 | 185.60 | 6242 | 0.66% |
| 12 May 2023 | 191.34 | 191.30 | 191.50 | 190.51 | 34042 | -0.16% |
| 11 May 2023 | 191.64 | 192.08 | 192.08 | 190.93 | 76759 | 0.09% |
| 10 May 2023 | 191.46 | 191.67 | 191.85 | 190.53 | 54120 | 0.15% |
| 09 May 2023 | 191.17 | 191.14 | 191.95 | 190.31 | 3052 | 0.05% |
| 08 May 2023 | 191.07 | 189.37 | 191.36 | 189.37 | 222134 | 1.37% |
| 05 May 2023 | 188.49 | 190.09 | 190.64 | 188.48 | 153775 | -1.39% |
| 04 May 2023 | 191.14 | 189.26 | 191.15 | 188.64 | 262889 | 1.11% |
| 03 May 2023 | 189.04 | 189.39 | 189.49 | 188.55 | 2234 | -0.44% |
| 02 May 2023 | 189.87 | 190.48 | 190.48 | 189.13 | 522726 | 0.81% |
| 28 Apr 2023 | 188.34 | 187.58 | 189.00 | 186.93 | 9667 | 0.46% |
| 27 Apr 2023 | 187.47 | 186.49 | 187.65 | 186.31 | 1802 | 0.52% |
| 26 Apr 2023 | 186.50 | 185.92 | 186.56 | 185.10 | 1172502 | 0.34% |
| 25 Apr 2023 | 185.87 | 184.90 | 186.17 | 184.90 | 1119 | 0.07% |
| 24 Apr 2023 | 185.74 | 186.00 | 188.27 | 183.91 | 55952 | 0.63% |
| 21 Apr 2023 | 184.58 | 185.78 | 185.78 | 183.36 | 19505 | 0.41% |
| 20 Apr 2023 | 183.83 | 184.03 | 184.99 | 183.81 | 25786 | -0.28% |
| 19 Apr 2023 | 184.35 | 184.07 | 184.77 | 183.81 | 2774 | -0.23% |
| 18 Apr 2023 | 184.78 | 184.97 | 185.57 | 184.08 | 1780 | -0.07% |
| 17 Apr 2023 | 184.91 | 186.03 | 186.03 | 184.00 | 5947 | -0.61% |
| 13 Apr 2023 | 186.05 | 186.14 | 186.28 | 185.31 | 4041 | 0.06% |
| 12 Apr 2023 | 185.94 | 185.72 | 186.40 | 185.02 | 4483 | 0.40% |
| 11 Apr 2023 | 185.20 | 184.56 | 185.55 | 184.47 | 1667 | 0.60% |
| 10 Apr 2023 | 184.10 | 184.55 | 184.68 | 183.87 | 2437 | 0.08% |
| 06 Apr 2023 | 183.96 | 183.00 | 184.39 | 183.00 | 549854 | 0.40% |
| 05 Apr 2023 | 183.22 | 182.04 | 183.49 | 181.85 | 12454 | 0.64% |
| 03 Apr 2023 | 182.05 | 183.68 | 183.68 | 181.01 | 7178 | 0.20% |
| 31 Mar 2023 | 181.68 | 179.78 | 181.72 | 179.78 | 43067 | 1.79% |
| 29 Mar 2023 | 178.49 | 177.82 | 179.15 | 177.30 | 12844 | 0.94% |
| 28 Mar 2023 | 176.83 | 178.26 | 178.26 | 176.83 | 114689 | -0.45% |
| 27 Mar 2023 | 177.63 | 177.68 | 178.49 | 176.72 | 10428 | 0.19% |
| 24 Mar 2023 | 177.30 | 178.72 | 179.03 | 177.01 | 286801 | -0.78% |
| 23 Mar 2023 | 178.70 | 178.24 | 179.88 | 178.01 | 92174 | -0.18% |
| 22 Mar 2023 | 179.02 | 179.86 | 180.08 | 178.96 | 2059 | -0.03% |
| 21 Mar 2023 | 179.08 | 177.83 | 179.20 | 177.83 | 15884 | 0.64% |
| 20 Mar 2023 | 177.94 | 177.75 | 178.03 | 176.06 | 16112 | -0.62% |
| 17 Mar 2023 | 179.05 | 179.22 | 179.22 | 177.41 | 19081 | 0.57% |
| 16 Mar 2023 | 178.03 | 179.48 | 179.48 | 176.25 | 41182 | 0.22% |
| 15 Mar 2023 | 177.64 | 179.88 | 179.88 | 177.02 | 12968 | -0.12% |
| 14 Mar 2023 | 177.86 | 181.57 | 181.57 | 177.82 | 110388 | -0.95% |
| 13 Mar 2023 | 179.57 | 182.27 | 183.41 | 179.00 | 87126 | -1.48% |
| 10 Mar 2023 | 182.26 | 184.00 | 184.00 | 181.30 | 5128 | -0.99% |
| 09 Mar 2023 | 184.08 | 185.28 | 185.97 | 184.00 | 7477 | -0.89% |
| 08 Mar 2023 | 185.73 | 184.72 | 185.89 | 184.01 | 2002 | 0.22% |
| 06 Mar 2023 | 185.32 | 185.13 | 186.00 | 184.55 | 14917 | 0.61% |
| 03 Mar 2023 | 184.19 | 182.50 | 184.38 | 182.01 | 9794 | 1.65% |
| 02 Mar 2023 | 181.20 | 184.68 | 184.68 | 181.01 | 4585 | -0.81% |
| 01 Mar 2023 | 182.68 | 181.18 | 182.73 | 181.18 | 6877 | 1.18% |
| 28 Feb 2023 | 180.55 | 183.98 | 183.98 | 180.15 | 15533 | -0.75% |
| 27 Feb 2023 | 181.91 | 182.82 | 182.82 | 181.00 | 11934 | -0.50% |
| 24 Feb 2023 | 182.82 | 185.18 | 185.18 | 182.15 | 3516 | -0.22% |
| 23 Feb 2023 | 183.22 | 183.83 | 184.32 | 182.60 | 168663 | -0.35% |
| 22 Feb 2023 | 183.87 | 186.36 | 186.36 | 182.97 | 10650 | -1.44% |
| 21 Feb 2023 | 186.56 | 186.59 | 187.48 | 186.36 | 4244 | 0.26% |
| 20 Feb 2023 | 186.08 | 187.80 | 188.36 | 186.07 | 119918 | -0.95% |
| 17 Feb 2023 | 187.86 | 187.23 | 188.42 | 187.03 | 27234 | -0.32% |
| 16 Feb 2023 | 188.47 | 188.94 | 189.50 | 188.10 | 1995 | 0.05% |
| 15 Feb 2023 | 188.37 | 186.58 | 188.62 | 186.45 | 13331 | 0.74% |
| 14 Feb 2023 | 186.98 | 186.46 | 187.57 | 185.88 | 8706 | 0.62% |
| 13 Feb 2023 | 185.83 | 186.80 | 186.80 | 184.85 | 48279 | -0.48% |
| 10 Feb 2023 | 186.73 | 188.88 | 188.88 | 185.86 | 11505 | -0.09% |
| 09 Feb 2023 | 186.89 | 186.84 | 187.17 | 185.58 | 4854 | 0.01% |
| 08 Feb 2023 | 186.88 | 185.76 | 186.95 | 185.16 | 19192 | 1.09% |
| 07 Feb 2023 | 184.86 | 185.32 | 185.89 | 184.12 | 4067 | -0.52% |
| 06 Feb 2023 | 185.82 | 188.68 | 188.68 | 185.10 | 254311 | -0.46% |
| 03 Feb 2023 | 186.68 | 185.31 | 186.83 | 183.50 | 83186 | 1.37% |
| 02 Feb 2023 | 184.15 | 183.34 | 184.39 | 182.60 | 51823 | 0.11% |
| 01 Feb 2023 | 183.95 | 186.20 | 187.60 | 181.60 | 11884 | -0.55% |
| 31 Jan 2023 | 184.97 | 184.94 | 184.98 | 183.31 | 44579 | 0.16% |
| 30 Jan 2023 | 184.67 | 183.64 | 185.06 | 182.10 | 50959 | 0.26% |
| 27 Jan 2023 | 184.20 | 187.00 | 187.00 | 182.70 | 24154 | -1.58% |
| 25 Jan 2023 | 187.15 | 189.02 | 189.02 | 186.17 | 14621 | -1.32% |
| 24 Jan 2023 | 189.65 | 189.50 | 190.33 | 189.01 | 12778 | 0.17% |
| 23 Jan 2023 | 189.32 | 189.21 | 189.85 | 188.75 | 25317 | 0.44% |
| 20 Jan 2023 | 188.50 | 189.30 | 189.64 | 187.91 | 1680 | -0.49% |
| 19 Jan 2023 | 189.43 | 188.72 | 189.70 | 188.60 | 29299 | -0.26% |
| 18 Jan 2023 | 189.92 | 188.85 | 190.09 | 188.69 | 15719 | 0.58% |
| 17 Jan 2023 | 188.83 | 187.32 | 189.11 | 187.12 | 154032 | 1.11% |
| 16 Jan 2023 | 186.76 | 187.84 | 188.10 | 186.66 | 2976 | -0.19% |
| 13 Jan 2023 | 187.11 | 186.74 | 187.89 | 185.85 | 8631 | 0.20% |
| 12 Jan 2023 | 186.74 | 187.01 | 187.06 | 185.42 | 65595 | -0.25% |
| 11 Jan 2023 | 187.20 | 189.68 | 189.68 | 186.30 | 54563 | -0.10% |
| 10 Jan 2023 | 187.38 | 189.41 | 189.41 | 186.52 | 14905 | -0.67% |
| 09 Jan 2023 | 188.65 | 187.75 | 189.49 | 187.07 | 27707 | 1.02% |
| 06 Jan 2023 | 186.75 | 188.15 | 188.50 | 186.01 | 3779 | -0.61% |
| 05 Jan 2023 | 187.90 | 189.12 | 189.36 | 186.82 | 6352 | -0.40% |
| 04 Jan 2023 | 188.66 | 190.75 | 190.75 | 188.31 | 3093 | -0.84% |
| 03 Jan 2023 | 190.25 | 190.14 | 190.73 | 189.64 | 7390 | 0.06% |
| 02 Jan 2023 | 190.13 | 189.74 | 190.43 | 189.10 | 34449 | 0.32% |
| 30 Dec 2022 | 189.52 | 192.48 | 192.48 | 189.09 | 3424 | -0.45% |
| 29 Dec 2022 | 190.37 | 188.21 | 190.66 | 188.15 | 61727 | 0.45% |
| 28 Dec 2022 | 189.51 | 189.08 | 189.93 | 188.95 | 33305 | -0.12% |
| 27 Dec 2022 | 189.74 | 189.04 | 189.76 | 187.70 | 48594 | 0.66% |
| 26 Dec 2022 | 188.50 | 186.41 | 189.08 | 185.51 | 4969 | 1.31% |
| 23 Dec 2022 | 186.07 | 189.51 | 190.97 | 185.56 | 69254 | -1.80% |
| 22 Dec 2022 | 189.49 | 191.20 | 191.20 | 188.49 | 55869 | -0.52% |
| 21 Dec 2022 | 190.49 | 194.38 | 194.38 | 190.00 | 77987 | -0.97% |
| 20 Dec 2022 | 192.35 | 191.86 | 192.44 | 190.31 | 30981 | -0.15% |
| 19 Dec 2022 | 192.64 | 191.14 | 192.75 | 190.51 | 21361 | 1.04% |
| 16 Dec 2022 | 190.66 | 192.46 | 192.46 | 190.50 | 48281 | -0.93% |
| 15 Dec 2022 | 192.45 | 199.99 | 199.99 | 192.12 | 37231 | -1.03% |
| 14 Dec 2022 | 194.45 | 194.56 | 195.48 | 194.34 | 1519 | -0.06% |
| 13 Dec 2022 | 194.56 | 193.20 | 194.58 | 193.20 | 17463 | 0.58% |
| 12 Dec 2022 | 193.43 | 192.50 | 193.65 | 191.89 | 6450 | -0.05% |
| 09 Dec 2022 | 193.53 | 195.04 | 195.05 | 192.59 | 61518 | -0.53% |
| 08 Dec 2022 | 194.56 | 193.70 | 194.76 | 193.39 | 46640 | 0.32% |
| 07 Dec 2022 | 193.93 | 194.40 | 195.10 | 193.31 | 4472 | -0.53% |
| 06 Dec 2022 | 194.97 | 194.65 | 194.98 | 193.99 | 48283 | -0.13% |
| 05 Dec 2022 | 195.22 | 195.73 | 195.73 | 194.30 | 5370 | 0.03% |
| 02 Dec 2022 | 195.16 | 195.78 | 196.38 | 194.43 | 5518 | -0.53% |
| 01 Dec 2022 | 196.20 | 192.50 | 197.39 | 192.50 | 53641 | 0.21% |
| 30 Nov 2022 | 195.79 | 194.79 | 196.25 | 194.31 | 5290 | 0.57% |
| 29 Nov 2022 | 194.68 | 193.86 | 194.96 | 193.86 | 3069 | 0.34% |
| 28 Nov 2022 | 194.02 | 195.47 | 195.47 | 192.41 | 14540 | 0.47% |
| 25 Nov 2022 | 193.12 | 194.97 | 194.97 | 191.30 | 2056 | 0.15% |
| 24 Nov 2022 | 192.84 | 191.55 | 193.49 | 191.00 | 14975 | 0.98% |
| 23 Nov 2022 | 190.96 | 191.31 | 191.43 | 190.41 | 4108 | 0.32% |
| 22 Nov 2022 | 190.35 | 190.17 | 190.59 | 189.36 | 2836 | 0.37% |
| 21 Nov 2022 | 189.64 | 192.01 | 192.01 | 189.23 | 151326 | -0.85% |
| 18 Nov 2022 | 191.27 | 192.30 | 192.30 | 190.19 | 2101 | -0.18% |
| 17 Nov 2022 | 191.61 | 192.31 | 192.49 | 191.32 | 2419 | -0.51% |
| 16 Nov 2022 | 192.60 | 192.54 | 192.62 | 191.32 | 52697 | 0.06% |
| 15 Nov 2022 | 192.49 | 191.31 | 192.52 | 190.80 | 48345 | 0.39% |
| 14 Nov 2022 | 191.74 | 192.20 | 192.20 | 190.95 | 17321 | 0.19% |
| 11 Nov 2022 | 191.38 | 192.99 | 192.99 | 188.55 | 7419 | 1.50% |
| 10 Nov 2022 | 188.55 | 188.44 | 189.15 | 187.75 | 67011 | -0.65% |
| 09 Nov 2022 | 189.79 | 191.14 | 191.14 | 189.31 | 9403 | -0.27% |
| 07 Nov 2022 | 190.30 | 191.98 | 191.98 | 188.51 | 29346 | 0.74% |
| 04 Nov 2022 | 188.91 | 188.45 | 189.49 | 187.86 | 4000 | 0.39% |
| 03 Nov 2022 | 188.18 | 190.31 | 194.99 | 187.46 | 219729 | -0.26% |
| 02 Nov 2022 | 188.68 | 189.35 | 189.77 | 188.36 | 5719 | -0.31% |
| 01 Nov 2022 | 189.27 | 189.23 | 189.87 | 188.62 | 10845 | 0.81% |
| 31 Oct 2022 | 187.74 | 187.28 | 188.00 | 186.81 | 222615 | 1.06% |
| 28 Oct 2022 | 185.77 | 188.75 | 188.75 | 181.75 | 13025 | 0.41% |
| 27 Oct 2022 | 185.02 | 185.15 | 185.59 | 183.90 | 9766 | 0.05% |
| 25 Oct 2022 | 184.93 | 188.30 | 188.30 | 182.56 | 6403 | 0.19% |
| 24 Oct 2022 | 184.58 | 187.48 | 187.48 | 181.76 | 3189 | 0.48% |
| 21 Oct 2022 | 183.69 | 183.42 | 184.49 | 182.81 | 4132 | 0.43% |
| 20 Oct 2022 | 182.90 | 182.30 | 183.40 | 181.75 | 4406 | 0.15% |
| 19 Oct 2022 | 182.62 | 182.50 | 183.50 | 182.11 | 4613 | 0.06% |
| 18 Oct 2022 | 182.51 | 181.69 | 182.97 | 181.66 | 33822 | 0.96% |
| 17 Oct 2022 | 180.77 | 179.17 | 180.92 | 178.18 | 22696 | 0.74% |
| 14 Oct 2022 | 179.44 | 181.30 | 181.30 | 178.83 | 81875 | 0.96% |
| 13 Oct 2022 | 177.73 | 179.97 | 179.97 | 177.00 | 38718 | -0.59% |
| 12 Oct 2022 | 178.78 | 179.08 | 179.08 | 177.00 | 7099 | 0.94% |
| 11 Oct 2022 | 177.11 | 180.00 | 180.00 | 177.02 | 75843 | -1.57% |
| 10 Oct 2022 | 179.94 | 180.97 | 180.97 | 176.16 | 92377 | -0.50% |
| 07 Oct 2022 | 180.84 | 180.35 | 180.99 | 179.51 | 1888 | -0.22% |
| 06 Oct 2022 | 181.23 | 181.60 | 181.96 | 180.60 | 92618 | 0.50% |
| 04 Oct 2022 | 180.32 | 178.98 | 180.45 | 178.44 | 204712 | 2.25% |
| 03 Oct 2022 | 176.36 | 178.35 | 178.35 | 176.16 | 44360 | -1.15% |
| 30 Sep 2022 | 178.42 | 177.48 | 179.36 | 174.60 | 12451 | 1.66% |
| 29 Sep 2022 | 175.51 | 177.74 | 177.77 | 175.24 | 107654 | -0.26% |
| 28 Sep 2022 | 175.96 | 176.26 | 177.70 | 175.50 | 11470 | -1.07% |
| 27 Sep 2022 | 177.86 | 179.68 | 179.68 | 176.97 | 168812 | 0.11% |
| 26 Sep 2022 | 177.67 | 180.95 | 181.98 | 177.38 | 87889 | -1.81% |
| 23 Sep 2022 | 180.95 | 183.77 | 183.77 | 180.50 | 60665 | -1.73% |
| 22 Sep 2022 | 184.14 | 186.78 | 188.00 | 183.00 | 8824 | -0.52% |
| 21 Sep 2022 | 185.10 | 187.67 | 187.67 | 184.44 | 29178 | -0.32% |
| 20 Sep 2022 | 185.69 | 185.58 | 187.08 | 185.09 | 14869 | 0.83% |
| 19 Sep 2022 | 184.16 | 183.21 | 184.44 | 181.63 | 33687 | 0.64% |
| 16 Sep 2022 | 182.98 | 186.31 | 186.31 | 182.59 | 16890 | -2.18% |
| 15 Sep 2022 | 187.06 | 188.58 | 188.86 | 186.31 | 57637 | -0.41% |
| 14 Sep 2022 | 187.83 | 185.76 | 188.45 | 185.19 | 6325 | -0.46% |
| 13 Sep 2022 | 188.69 | 193.75 | 193.75 | 187.77 | 38791 | 1.05% |
| 12 Sep 2022 | 186.73 | 188.00 | 188.19 | 180.01 | 36394 | 0.26% |
| 09 Sep 2022 | 186.24 | 187.11 | 187.15 | 185.51 | 3402 | 0.17% |
| 08 Sep 2022 | 185.93 | 185.40 | 185.94 | 184.37 | 67976 | 1.15% |
| 07 Sep 2022 | 183.81 | 183.04 | 184.26 | 182.53 | 2395 | -0.28% |
| 06 Sep 2022 | 184.33 | 188.30 | 188.30 | 183.20 | 5318 | -0.14% |
| 05 Sep 2022 | 184.59 | 183.39 | 184.63 | 182.81 | 513443 | 0.86% |
| 02 Sep 2022 | 183.01 | 184.68 | 184.68 | 182.23 | 8791 | 0.14% |
| 01 Sep 2022 | 182.75 | 182.96 | 184.83 | 182.00 | 311011 | -1.47% |
| 30 Aug 2022 | 185.47 | 181.92 | 185.65 | 181.35 | 19295 | 2.58% |
| 29 Aug 2022 | 180.81 | 179.53 | 181.41 | 179.07 | 21245 | -1.23% |
| 26 Aug 2022 | 183.06 | 184.13 | 184.48 | 182.55 | 59305 | -0.03% |
| 25 Aug 2022 | 183.12 | 185.98 | 185.98 | 182.14 | 8234 | -0.51% |
| 24 Aug 2022 | 184.06 | 183.38 | 184.07 | 182.51 | 47251 | 0.11% |
| 23 Aug 2022 | 183.86 | 181.42 | 184.10 | 180.92 | 125693 | 0.84% |
| 22 Aug 2022 | 182.32 | 186.98 | 186.98 | 182.13 | 1394780 | -1.58% |
| 19 Aug 2022 | 185.25 | 187.76 | 187.80 | 184.40 | 9465 | -1.21% |
| 18 Aug 2022 | 187.51 | 186.94 | 187.53 | 186.18 | 223664 | 0.30% |
| 17 Aug 2022 | 186.94 | 187.68 | 187.68 | 183.82 | 26423 | 0.68% |
| 16 Aug 2022 | 185.68 | 185.15 | 186.18 | 184.90 | 9908 | 0.50% |
| 12 Aug 2022 | 184.75 | 184.27 | 184.88 | 183.17 | 9068 | 0.31% |
| 11 Aug 2022 | 184.17 | 185.38 | 185.38 | 183.55 | 61175 | 0.95% |
| 10 Aug 2022 | 182.44 | 183.20 | 183.20 | 181.42 | 27847 | 0.01% |
| 08 Aug 2022 | 182.42 | 181.48 | 182.86 | 180.89 | 7921 | 0.90% |
| 05 Aug 2022 | 180.79 | 181.63 | 182.17 | 180.62 | 351182 | 0.06% |
| 04 Aug 2022 | 180.69 | 182.00 | 182.12 | 179.30 | 22770 | -0.06% |
| 03 Aug 2022 | 180.79 | 182.00 | 182.00 | 179.30 | 456386 | -0.08% |
| 02 Aug 2022 | 180.94 | 180.40 | 181.09 | 179.06 | 13602 | 0.14% |
| 01 Aug 2022 | 180.69 | 179.00 | 180.98 | 178.38 | 190154 | 1.18% |
| 29 Jul 2022 | 178.59 | 179.38 | 179.38 | 172.95 | 745066 | 1.22% |
| 28 Jul 2022 | 176.44 | 174.77 | 176.51 | 174.21 | 69788 | 1.75% |
| 27 Jul 2022 | 173.40 | 175.50 | 175.50 | 170.92 | 470740 | 0.90% |
| 26 Jul 2022 | 171.85 | 170.00 | 173.11 | 170.00 | 6633 | -0.91% |
| 25 Jul 2022 | 173.43 | 175.84 | 175.84 | 172.36 | 72136 | -0.26% |
| 22 Jul 2022 | 173.88 | 173.15 | 174.54 | 172.80 | 32099 | 0.54% |
| 21 Jul 2022 | 172.94 | 173.78 | 173.78 | 168.45 | 94479 | 0.63% |
| 20 Jul 2022 | 171.85 | 172.98 | 172.98 | 171.00 | 4743 | 1.14% |
| 19 Jul 2022 | 169.91 | 170.00 | 170.00 | 166.25 | 6011 | 0.18% |
| 18 Jul 2022 | 169.61 | 168.00 | 169.64 | 167.92 | 132595 | 1.47% |
| 15 Jul 2022 | 167.16 | 166.71 | 167.25 | 165.50 | 3811 | 0.69% |
| 14 Jul 2022 | 166.01 | 168.28 | 176.50 | 165.11 | 7044 | -0.16% |
| 13 Jul 2022 | 166.27 | 184.99 | 184.99 | 166.00 | 82027 | -0.47% |
| 12 Jul 2022 | 167.06 | 167.88 | 168.25 | 166.99 | 4960 | -1.01% |
| 11 Jul 2022 | 168.77 | 170.79 | 170.79 | 167.34 | 84245 | -0.07% |
| 08 Jul 2022 | 168.89 | 169.35 | 169.35 | 167.88 | 665116 | 0.54% |
| 07 Jul 2022 | 167.98 | 168.48 | 168.48 | 166.83 | 4203 | 0.89% |
| 06 Jul 2022 | 166.49 | 179.99 | 179.99 | 164.30 | 8377 | 1.14% |
| 05 Jul 2022 | 164.62 | 166.48 | 179.99 | 164.04 | 5442 | 0.04% |
| 04 Jul 2022 | 164.55 | 164.00 | 164.60 | 162.90 | 4188 | 0.52% |
| 01 Jul 2022 | 163.70 | 163.17 | 164.19 | 161.50 | 5754 | -0.17% |
| 30 Jun 2022 | 163.98 | 164.29 | 165.24 | 163.70 | 83341 | -0.04% |
| 29 Jun 2022 | 164.04 | 163.51 | 164.90 | 163.30 | 3446 | -0.56% |
| 28 Jun 2022 | 164.97 | 164.28 | 165.17 | 163.03 | 24767 | 0.13% |
| 27 Jun 2022 | 164.76 | 165.48 | 165.50 | 164.45 | 110944 | 0.86% |
| 24 Jun 2022 | 163.36 | 163.49 | 163.60 | 162.30 | 5283 | 1.16% |
| 23 Jun 2022 | 161.49 | 160.67 | 162.62 | 159.85 | 190584 | 0.77% |
| 22 Jun 2022 | 160.26 | 161.61 | 161.61 | 159.90 | 4217 | -1.26% |
| 21 Jun 2022 | 162.30 | 161.58 | 163.38 | 160.39 | 7962 | 1.70% |
| 20 Jun 2022 | 159.58 | 159.79 | 159.85 | 157.95 | 303960 | 0.23% |
| 17 Jun 2022 | 159.22 | 159.00 | 160.12 | 158.10 | 25629 | -0.36% |
| 16 Jun 2022 | 159.79 | 165.09 | 165.09 | 159.40 | 14095 | -2.03% |
| 15 Jun 2022 | 163.10 | 165.38 | 165.38 | 162.80 | 89080 | -0.20% |
| 14 Jun 2022 | 163.43 | 163.90 | 164.83 | 162.53 | 22725 | -0.29% |
| 13 Jun 2022 | 163.91 | 167.98 | 167.98 | 143.70 | 87458 | -2.39% |
| 10 Jun 2022 | 167.93 | 171.98 | 171.98 | 167.75 | 122965 | -1.85% |
| 09 Jun 2022 | 171.10 | 170.50 | 171.33 | 168.90 | 5706 | 0.91% |
| 08 Jun 2022 | 169.56 | 170.65 | 171.22 | 169.31 | 178634 | -0.44% |
| 07 Jun 2022 | 170.31 | 173.48 | 173.48 | 169.79 | 4560 | -0.80% |
| 06 Jun 2022 | 171.69 | 172.11 | 172.56 | 171.00 | 134302 | -0.24% |
| 03 Jun 2022 | 172.11 | 169.40 | 174.45 | 169.40 | 14314 | -0.43% |
| 02 Jun 2022 | 172.86 | 171.24 | 172.94 | 171.00 | 155047 | 0.89% |
| 01 Jun 2022 | 171.33 | 184.99 | 184.99 | 170.80 | 77908 | -0.26% |
| 31 May 2022 | 171.78 | 173.00 | 173.00 | 171.11 | 4785 | -0.35% |
| 30 May 2022 | 172.38 | 171.98 | 173.00 | 170.87 | 76881 | 1.73% |
| 27 May 2022 | 169.45 | 164.20 | 169.81 | 164.20 | 5522 | 1.16% |
| 26 May 2022 | 167.50 | 167.19 | 167.90 | 165.00 | 475215 | 0.84% |
| 25 May 2022 | 166.10 | 168.97 | 168.97 | 165.51 | 24433 | -0.52% |
| 24 May 2022 | 166.97 | 164.55 | 168.43 | 164.55 | 40730 | -0.55% |
| 23 May 2022 | 167.90 | 168.96 | 169.92 | 167.39 | 198144 | -0.41% |
| 20 May 2022 | 168.59 | 165.50 | 168.64 | 165.50 | 15463 | 2.96% |
| 19 May 2022 | 163.74 | 168.98 | 173.00 | 163.40 | 36837 | -2.74% |
| 18 May 2022 | 168.36 | 168.47 | 169.86 | 167.76 | 70578 | 0.01% |
| 17 May 2022 | 168.35 | 166.18 | 168.61 | 164.67 | 4545 | 2.58% |
| 16 May 2022 | 164.12 | 165.98 | 173.00 | 163.15 | 287009 | 0.08% |
| 13 May 2022 | 163.99 | 165.58 | 166.53 | 163.17 | 50703 | 0.20% |
| 12 May 2022 | 163.67 | 168.48 | 168.48 | 162.60 | 62653 | -2.20% |
| 11 May 2022 | 167.35 | 169.98 | 169.98 | 165.55 | 153312 | -0.41% |
| 10 May 2022 | 168.04 | 170.78 | 170.78 | 167.55 | 4620 | -0.50% |
| 09 May 2022 | 168.88 | 171.48 | 171.48 | 167.14 | 37348 | -0.49% |
| 06 May 2022 | 169.72 | 173.98 | 173.98 | 169.15 | 168818 | -1.78% |
| 05 May 2022 | 172.80 | 174.98 | 197.60 | 152.60 | 60407 | 0.12% |
| 04 May 2022 | 172.60 | 173.20 | 177.25 | 171.85 | 125681 | -2.33% |
| 02 May 2022 | 176.71 | 180.48 | 180.48 | 175.14 | 3666 | -1.01% |
| 29 Apr 2022 | 178.52 | 179.42 | 179.77 | 176.24 | 64702 | 0.35% |
| 28 Apr 2022 | 177.90 | 176.43 | 178.98 | 172.90 | 158052 | 0.83% |
| 27 Apr 2022 | 176.43 | 179.48 | 179.48 | 175.50 | 5199 | -0.89% |
| 26 Apr 2022 | 178.02 | 177.78 | 178.16 | 176.30 | 4749 | 1.37% |
| 25 Apr 2022 | 175.62 | 175.31 | 176.08 | 174.26 | 540254 | -1.19% |
| 22 Apr 2022 | 177.74 | 175.85 | 179.09 | 175.85 | 7792 | -0.97% |
| 21 Apr 2022 | 179.48 | 177.78 | 180.00 | 177.78 | 9507 | 1.45% |
| 20 Apr 2022 | 176.92 | 177.78 | 177.83 | 175.88 | 9409 | 0.70% |
| 19 Apr 2022 | 175.69 | 179.88 | 179.88 | 173.71 | 149318 | -1.25% |
| 18 Apr 2022 | 177.92 | 177.97 | 178.32 | 176.75 | 100753 | -1.60% |
| 13 Apr 2022 | 180.81 | 182.80 | 182.80 | 180.45 | 8235 | -0.30% |
| 12 Apr 2022 | 181.36 | 181.83 | 183.00 | 180.25 | 341658 | -0.86% |
| 11 Apr 2022 | 182.94 | 183.73 | 183.76 | 182.43 | 58495 | -0.61% |
| 08 Apr 2022 | 184.07 | 184.28 | 184.49 | 181.92 | 22004 | 0.87% |
| 07 Apr 2022 | 182.49 | 183.53 | 183.69 | 182.00 | 11682 | -0.91% |
| 06 Apr 2022 | 184.17 | 187.00 | 187.00 | 183.75 | 27472 | -0.80% |
| 05 Apr 2022 | 185.65 | 187.15 | 187.15 | 185.50 | 142470 | -0.36% |
| 04 Apr 2022 | 186.33 | 183.98 | 187.00 | 180.31 | 1076916 | 2.33% |
| 01 Apr 2022 | 182.08 | 180.79 | 182.98 | 180.30 | 22949 | 0.82% |
| 31 Mar 2022 | 180.60 | 183.20 | 183.20 | 180.30 | 94465 | -0.31% |
| 30 Mar 2022 | 181.17 | 178.64 | 184.00 | 178.05 | 1014422 | 1.42% |
| 29 Mar 2022 | 178.64 | 179.88 | 179.88 | 177.99 | 1365222 | 0.44% |
| 28 Mar 2022 | 177.85 | 174.15 | 178.23 | 174.15 | 6415 | 0.10% |
| 25 Mar 2022 | 177.67 | 178.10 | 178.32 | 176.00 | 341018 | -0.40% |
| 24 Mar 2022 | 178.38 | 178.30 | 178.82 | 176.84 | 339600 | -0.02% |
| 23 Mar 2022 | 178.41 | 180.79 | 180.79 | 176.31 | 360596 | -0.20% |
| 22 Mar 2022 | 178.77 | 176.84 | 179.18 | 176.10 | 7634 | 0.89% |
| 21 Mar 2022 | 177.20 | 175.20 | 180.78 | 175.20 | 8828 | -0.88% |
| 17 Mar 2022 | 178.77 | 176.98 | 179.16 | 176.98 | 35523 | 1.91% |
| 16 Mar 2022 | 175.42 | 173.05 | 175.66 | 173.05 | 9138 | 1.72% |
| 15 Mar 2022 | 172.45 | 171.05 | 175.00 | 171.05 | 9889 | -1.19% |
| 14 Mar 2022 | 174.53 | 168.15 | 179.80 | 168.15 | 8853 | 1.74% |
| 11 Mar 2022 | 171.55 | 171.80 | 172.50 | 170.64 | 16991 | 0.12% |
| 10 Mar 2022 | 171.35 | 171.86 | 173.20 | 170.30 | 33613 | 1.29% |
| 09 Mar 2022 | 169.17 | 167.98 | 169.61 | 165.63 | 194801 | 2.06% |
| 08 Mar 2022 | 165.75 | 169.70 | 169.70 | 162.20 | 99930 | 0.89% |
| 07 Mar 2022 | 164.29 | 167.98 | 167.98 | 162.50 | 62241 | -2.20% |
| 04 Mar 2022 | 167.98 | 171.98 | 171.98 | 167.00 | 186580 | -1.52% |
| 03 Mar 2022 | 170.58 | 173.79 | 174.90 | 170.24 | 3579 | -0.65% |
| 02 Mar 2022 | 171.70 | 175.49 | 175.49 | 170.24 | 111318 | -1.16% |
| 28 Feb 2022 | 173.71 | 174.29 | 174.29 | 169.30 | 131436 | 0.72% |
| 25 Feb 2022 | 172.46 | 171.99 | 173.19 | 169.50 | 49929 | 2.64% |
| 24 Feb 2022 | 168.02 | 168.25 | 172.69 | 167.50 | 194820 | -4.81% |
| 23 Feb 2022 | 176.51 | 177.31 | 178.00 | 175.82 | 4489 | -0.16% |
| 22 Feb 2022 | 176.80 | 174.80 | 177.16 | 174.10 | 15154 | -0.70% |
| 21 Feb 2022 | 178.05 | 179.99 | 179.99 | 176.46 | 5858 | -0.33% |
| 18 Feb 2022 | 178.64 | 178.31 | 179.50 | 178.05 | 2566 | -0.02% |
| 17 Feb 2022 | 178.68 | 180.98 | 180.98 | 178.25 | 2969 | -0.17% |
| 16 Feb 2022 | 178.98 | 179.55 | 180.60 | 178.07 | 112627 | 0.10% |
| 15 Feb 2022 | 178.81 | 175.33 | 179.57 | 174.08 | 8997 | 2.76% |
| 14 Feb 2022 | 174.01 | 179.39 | 180.49 | 171.00 | 23282 | -3.00% |
| 11 Feb 2022 | 179.39 | 182.79 | 182.79 | 178.50 | 7664 | -1.28% |
| 10 Feb 2022 | 181.72 | 180.26 | 182.20 | 180.01 | 297657 | 1.01% |
| 09 Feb 2022 | 179.90 | 180.55 | 180.55 | 179.01 | 217026 | 1.02% |
| 08 Feb 2022 | 178.09 | 178.49 | 178.58 | 176.10 | 5683 | 0.13% |
| 07 Feb 2022 | 177.86 | 184.70 | 184.70 | 176.44 | 10706 | -1.69% |
| 04 Feb 2022 | 180.91 | 181.83 | 181.93 | 180.10 | 1890 | -0.17% |
| 03 Feb 2022 | 181.21 | 185.00 | 185.00 | 180.98 | 114841 | -1.09% |
| 02 Feb 2022 | 183.20 | 182.44 | 183.71 | 182.11 | 3224 | 0.91% |
| 01 Feb 2022 | 181.55 | 175.85 | 183.00 | 175.85 | 775351 | 1.20% |
| 31 Jan 2022 | 179.40 | 178.98 | 179.82 | 174.55 | 2006 | 1.56% |
| 28 Jan 2022 | 176.64 | 177.96 | 180.70 | 176.12 | 255289 | 0.02% |
| 27 Jan 2022 | 176.60 | 179.49 | 179.49 | 174.00 | 388549 | -1.00% |
| 25 Jan 2022 | 178.39 | 177.14 | 178.58 | 174.00 | 71411 | 0.71% |
| 24 Jan 2022 | 177.14 | 183.49 | 183.49 | 175.30 | 338443 | -2.76% |
| 21 Jan 2022 | 182.17 | 184.49 | 184.49 | 180.41 | 4167 | -0.52% |
| 20 Jan 2022 | 183.12 | 187.19 | 188.86 | 182.40 | 10585 | -1.10% |
| 19 Jan 2022 | 185.16 | 188.49 | 188.49 | 184.36 | 24633 | -1.01% |
| 18 Jan 2022 | 187.04 | 191.00 | 191.00 | 186.26 | 268976 | -1.07% |
| 17 Jan 2022 | 189.06 | 190.29 | 210.00 | 182.00 | 22925 | 0.33% |
| 14 Jan 2022 | 188.44 | 189.49 | 189.49 | 187.10 | 1069 | 0.21% |
| 13 Jan 2022 | 188.05 | 188.24 | 188.61 | 187.29 | 5738 | 0.29% |
| 12 Jan 2022 | 187.50 | 187.74 | 188.00 | 186.98 | 3155 | 0.60% |
| 11 Jan 2022 | 186.39 | 185.89 | 186.61 | 185.40 | 13509 | 0.52% |
| 10 Jan 2022 | 185.43 | 185.59 | 200.00 | 184.54 | 3337 | 0.91% |
| 07 Jan 2022 | 183.75 | 184.00 | 184.90 | 182.42 | 2412 | 0.25% |
| 06 Jan 2022 | 183.30 | 183.51 | 183.59 | 182.05 | 5379 | -0.63% |
| 05 Jan 2022 | 184.46 | 183.50 | 185.00 | 183.22 | 23290 | 0.38% |
| 04 Jan 2022 | 183.76 | 181.00 | 184.26 | 176.80 | 535732 | 1.21% |
| 03 Jan 2022 | 181.57 | 175.55 | 182.15 | 175.55 | 678594 | 1.38% |
| 31 Dec 2021 | 179.09 | 174.15 | 180.05 | 174.15 | 1191135 | 0.78% |
| 30 Dec 2021 | 177.70 | 177.29 | 180.59 | 177.07 | 779696 | 0.29% |
| 29 Dec 2021 | 177.19 | 178.11 | 181.48 | 176.94 | 473626 | -0.45% |
| 28 Dec 2021 | 177.99 | 172.75 | 178.01 | 172.75 | 1654 | 1.00% |
| 27 Dec 2021 | 176.23 | 171.65 | 176.55 | 171.65 | 4587 | 0.62% |
| 24 Dec 2021 | 175.14 | 176.80 | 176.80 | 174.54 | 177411 | -0.27% |
| 23 Dec 2021 | 175.62 | 176.09 | 180.00 | 175.47 | 265874 | 0.26% |
| 22 Dec 2021 | 175.17 | 174.10 | 175.22 | 173.59 | 180267 | 0.96% |
| 21 Dec 2021 | 173.50 | 174.99 | 174.99 | 171.50 | 121830 | 1.12% |
| 20 Dec 2021 | 171.57 | 176.99 | 176.99 | 169.50 | 172838 | -2.21% |
| 17 Dec 2021 | 175.45 | 177.18 | 179.59 | 175.20 | 9975 | -1.40% |
| 16 Dec 2021 | 177.94 | 179.99 | 179.99 | 177.29 | 3999 | 0.03% |
| 15 Dec 2021 | 177.89 | 178.90 | 178.90 | 177.42 | 3679 | -0.58% |
| 14 Dec 2021 | 178.93 | 179.00 | 179.04 | 177.68 | 126807 | -0.22% |
| 13 Dec 2021 | 179.32 | 182.99 | 182.99 | 179.00 | 61030 | -0.76% |
| 10 Dec 2021 | 180.69 | 180.00 | 180.93 | 179.30 | 58872 | 0.17% |
| 09 Dec 2021 | 180.39 | 182.29 | 182.29 | 179.22 | 59219 | 0.19% |
| 08 Dec 2021 | 180.05 | 180.99 | 208.00 | 178.65 | 59682 | 1.40% |
| 07 Dec 2021 | 177.56 | 176.99 | 179.60 | 175.72 | 252939 | 1.71% |
| 06 Dec 2021 | 174.57 | 175.50 | 210.00 | 174.50 | 74733 | -1.76% |
| 03 Dec 2021 | 177.69 | 181.49 | 181.49 | 177.24 | 6981 | -1.02% |
| 02 Dec 2021 | 179.53 | 178.69 | 179.72 | 177.19 | 2791 | 1.28% |
| 01 Dec 2021 | 177.26 | 178.49 | 178.49 | 175.00 | 4064 | 0.47% |
| 30 Nov 2021 | 176.43 | 175.00 | 178.65 | 174.83 | 74301 | 0.20% |
| 29 Nov 2021 | 176.08 | 175.74 | 177.17 | 173.25 | 6448 | 0.13% |
| 26 Nov 2021 | 175.85 | 181.99 | 181.99 | 175.47 | 27277 | -2.86% |
| 25 Nov 2021 | 181.03 | 181.79 | 181.79 | 179.33 | 162612 | 0.59% |
| 24 Nov 2021 | 179.96 | 182.99 | 182.99 | 179.45 | 3053 | -0.42% |
| 23 Nov 2021 | 180.71 | 182.49 | 182.49 | 177.68 | 103070 | 0.54% |
| 22 Nov 2021 | 179.74 | 185.99 | 185.99 | 178.50 | 15922 | -1.92% |
| 18 Nov 2021 | 183.26 | 186.99 | 210.00 | 182.25 | 3436 | -0.93% |
| 17 Nov 2021 | 184.98 | 187.69 | 187.69 | 184.67 | 3165 | -0.37% |
| 16 Nov 2021 | 185.67 | 183.40 | 187.04 | 183.40 | 2873 | -0.77% |
| 15 Nov 2021 | 187.12 | 188.99 | 190.55 | 186.19 | 120124 | 0.19% |
| 12 Nov 2021 | 186.77 | 186.99 | 186.99 | 180.35 | 6497 | 1.50% |
| 11 Nov 2021 | 184.01 | 187.99 | 188.98 | 183.46 | 6767 | -1.11% |
| 10 Nov 2021 | 186.07 | 187.10 | 187.99 | 184.85 | 139929 | -0.16% |
| 09 Nov 2021 | 186.37 | 189.98 | 189.98 | 185.40 | 3796 | -0.01% |
| 08 Nov 2021 | 186.39 | 210.00 | 210.00 | 184.00 | 86595 | 0.75% |
| 04 Nov 2021 | 185.01 | 195.00 | 210.00 | 184.00 | 1600 | 0.85% |
| 03 Nov 2021 | 183.45 | 185.29 | 185.59 | 183.25 | 124759 | -0.64% |
| 02 Nov 2021 | 184.63 | 185.00 | 195.00 | 184.09 | 60168 | -0.21% |
| 01 Nov 2021 | 185.01 | 195.00 | 195.00 | 182.48 | 6461 | 1.54% |
| 29 Oct 2021 | 182.21 | 184.24 | 184.78 | 181.62 | 43279 | -1.16% |
| 28 Oct 2021 | 184.34 | 183.70 | 187.40 | 183.70 | 9618 | -1.64% |
| 27 Oct 2021 | 187.41 | 191.90 | 191.90 | 186.90 | 688 | -0.37% |
| 26 Oct 2021 | 188.10 | 210.00 | 210.00 | 186.44 | 5122 | 0.92% |
| 25 Oct 2021 | 186.38 | 189.99 | 189.99 | 185.31 | 10260 | -0.25% |
| 22 Oct 2021 | 186.85 | 190.95 | 190.95 | 185.74 | 3311 | -0.18% |
| 21 Oct 2021 | 187.19 | 190.98 | 190.98 | 186.00 | 3693 | -0.61% |
| 20 Oct 2021 | 188.33 | 193.75 | 193.75 | 187.70 | 64829 | -0.83% |
| 19 Oct 2021 | 189.91 | 191.99 | 210.80 | 189.30 | 8077 | -0.35% |
| 18 Oct 2021 | 190.57 | 190.43 | 191.06 | 190.00 | 4367 | 1.11% |
| 14 Oct 2021 | 188.47 | 182.30 | 192.51 | 182.30 | 84238 | 0.92% |
| 13 Oct 2021 | 186.75 | 210.00 | 210.50 | 184.24 | 5581 | 0.77% |
| 12 Oct 2021 | 185.32 | 184.85 | 206.40 | 150.00 | 66419 | 0.25% |
| 11 Oct 2021 | 184.85 | 184.19 | 185.73 | 183.80 | 8157 | 0.24% |
| 08 Oct 2021 | 184.40 | 186.85 | 186.85 | 183.57 | 909 | 0.68% |
| 07 Oct 2021 | 183.16 | 185.45 | 185.45 | 182.98 | 995 | 0.74% |
| 06 Oct 2021 | 181.81 | 187.00 | 187.00 | 181.30 | 2781 | -0.72% |
| 05 Oct 2021 | 183.13 | 185.75 | 185.75 | 181.61 | 1663 | 0.56% |
| 04 Oct 2021 | 182.11 | 181.15 | 182.83 | 181.15 | 4288 | 1.12% |
| 01 Oct 2021 | 180.09 | 202.20 | 202.20 | 179.62 | 3821 | -0.75% |
| 30 Sep 2021 | 181.45 | 186.25 | 186.25 | 181.20 | 1226 | -0.61% |
| 29 Sep 2021 | 182.56 | 204.00 | 206.20 | 181.10 | 2115 | 0.17% |
| 28 Sep 2021 | 182.25 | 207.20 | 207.20 | 180.35 | 10028 | -1.00% |
| 27 Sep 2021 | 184.09 | 210.00 | 210.00 | 180.35 | 35665 | 0.05% |
| 24 Sep 2021 | 184.00 | 187.25 | 187.25 | 183.50 | 4983 | 0.24% |
| 23 Sep 2021 | 183.56 | 210.00 | 210.00 | 177.40 | 5263 | 1.42% |
| 22 Sep 2021 | 180.99 | 182.00 | 182.00 | 180.28 | 3294 | 0.18% |
| 21 Sep 2021 | 180.67 | 182.90 | 182.90 | 175.70 | 4302 | 0.77% |
| 20 Sep 2021 | 179.29 | 177.65 | 204.70 | 177.65 | 4525 | -1.07% |
| 17 Sep 2021 | 181.23 | 185.45 | 185.45 | 180.30 | 6370 | -0.31% |
| 16 Sep 2021 | 181.80 | 184.15 | 184.15 | 180.33 | 115971 | 0.71% |
| 15 Sep 2021 | 180.52 | 202.60 | 202.60 | 178.95 | 5331 | 1.07% |
| 14 Sep 2021 | 178.61 | 178.63 | 179.74 | 178.60 | 3272 | -0.01% |
| 13 Sep 2021 | 178.63 | 178.56 | 179.04 | 177.80 | 20988 | -0.23% |
| 09 Sep 2021 | 179.04 | 199.40 | 199.40 | 175.40 | 213443 | 0.03% |
| 08 Sep 2021 | 178.98 | 175.40 | 180.66 | 175.40 | 5955 | 0.02% |
| 07 Sep 2021 | 178.94 | 165.70 | 185.00 | 165.70 | 1485 | -0.08% |
| 06 Sep 2021 | 179.08 | 182.00 | 210.00 | 178.45 | 2933 | 0.35% |
| 03 Sep 2021 | 178.45 | 178.26 | 178.54 | 177.01 | 153406 | 0.71% |
| 02 Sep 2021 | 177.20 | 177.35 | 177.57 | 175.81 | 4035 | 0.79% |
| 01 Sep 2021 | 175.81 | 177.35 | 177.35 | 172.00 | 9466 | -0.48% |
| 31 Aug 2021 | 176.65 | 174.50 | 176.67 | 173.96 | 117766 | 1.38% |
| 30 Aug 2021 | 174.24 | 175.50 | 177.35 | 172.54 | 60821 | 1.30% |
| 27 Aug 2021 | 172.00 | 174.25 | 174.25 | 170.86 | 1379 | 0.69% |
| 26 Aug 2021 | 170.82 | 177.35 | 177.35 | 170.74 | 5328 | -0.36% |
| 25 Aug 2021 | 171.44 | 171.79 | 172.17 | 171.10 | 1361 | 0.31% |
| 24 Aug 2021 | 170.91 | 175.09 | 175.09 | 169.95 | 2601 | 0.54% |
| 23 Aug 2021 | 170.00 | 177.00 | 177.00 | 169.00 | 129237 | 0.43% |
| 20 Aug 2021 | 169.27 | 174.20 | 178.80 | 168.63 | 5167 | -0.87% |
| 18 Aug 2021 | 170.76 | 167.60 | 172.06 | 167.60 | 5930 | -0.14% |
| 17 Aug 2021 | 171.00 | 170.31 | 171.01 | 169.75 | 2238 | 0.28% |
| 16 Aug 2021 | 170.52 | 178.90 | 178.90 | 169.40 | 17460 | 0.28% |
| 13 Aug 2021 | 170.04 | 165.15 | 170.30 | 165.15 | 45032 | 0.91% |
| 12 Aug 2021 | 168.50 | 168.89 | 168.89 | 164.45 | 3773 | 0.42% |
| 11 Aug 2021 | 167.80 | 176.30 | 176.30 | 165.00 | 71815 | 0.18% |
| 10 Aug 2021 | 167.50 | 168.89 | 168.89 | 167.00 | 1677 | 0.46% |
| 09 Aug 2021 | 166.74 | 168.89 | 168.89 | 166.45 | 1059 | -0.04% |
| 06 Aug 2021 | 166.81 | 164.40 | 177.20 | 164.40 | 1867 | -0.55% |
| 05 Aug 2021 | 167.74 | 167.15 | 168.19 | 166.77 | 98604 | 0.46% |
| 04 Aug 2021 | 166.98 | 167.80 | 167.80 | 166.65 | 3475 | 0.74% |
| 03 Aug 2021 | 165.76 | 166.70 | 166.70 | 163.62 | 14456 | 1.39% |
| 02 Aug 2021 | 163.48 | 163.34 | 163.50 | 162.77 | 6174 | 0.60% |
| 30 Jul 2021 | 162.50 | 167.32 | 167.32 | 161.96 | 117956 | 0.03% |
| 29 Jul 2021 | 162.45 | 162.22 | 162.72 | 161.76 | 392 | 0.65% |
| 28 Jul 2021 | 161.40 | 162.02 | 162.02 | 159.72 | 7643 | -0.15% |
| 27 Jul 2021 | 161.64 | 167.80 | 167.80 | 161.54 | 1460 | -0.80% |
| 26 Jul 2021 | 162.95 | 173.60 | 173.60 | 162.42 | 202690 | -0.28% |
| 23 Jul 2021 | 163.40 | 166.00 | 166.00 | 159.05 | 23668 | 0.40% |
| 22 Jul 2021 | 162.75 | 165.61 | 165.61 | 161.40 | 162833 | 1.22% |
| 20 Jul 2021 | 160.79 | 161.75 | 161.78 | 160.25 | 19778 | -0.71% |
| 19 Jul 2021 | 161.94 | 162.11 | 162.95 | 161.70 | 4217 | -1.21% |
| 16 Jul 2021 | 163.92 | 159.05 | 167.05 | 159.05 | 65494 | 0.11% |
| 15 Jul 2021 | 163.74 | 165.90 | 165.90 | 162.88 | 2320 | 0.69% |
| 14 Jul 2021 | 162.61 | 151.40 | 163.15 | 151.40 | 1296 | -0.04% |
| 13 Jul 2021 | 162.67 | 171.20 | 171.20 | 161.61 | 365 | 0.72% |
| 12 Jul 2021 | 161.51 | 167.10 | 170.00 | 161.00 | 63896 | 0.06% |
| 09 Jul 2021 | 161.41 | 161.00 | 161.78 | 160.62 | 4202 | -0.27% |
| 08 Jul 2021 | 161.84 | 165.00 | 165.00 | 161.03 | 68322 | -0.83% |
| 07 Jul 2021 | 163.19 | 165.75 | 165.75 | 162.20 | 3843 | 0.42% |
| 06 Jul 2021 | 162.50 | 162.78 | 163.64 | 162.50 | 7071 | 0.00% |
| 05 Jul 2021 | 162.50 | 164.80 | 164.80 | 158.05 | 6526 | 0.59% |
| 02 Jul 2021 | 161.55 | 164.55 | 164.55 | 160.59 | 1316 | 0.17% |
| 01 Jul 2021 | 161.28 | 162.02 | 162.02 | 161.15 | 91108 | -0.19% |
| 30 Jun 2021 | 161.58 | 162.49 | 162.86 | 161.13 | 1025 | -0.01% |
| 29 Jun 2021 | 161.60 | 162.37 | 162.70 | 161.45 | 962 | -0.55% |
| 28 Jun 2021 | 162.50 | 163.34 | 163.47 | 162.29 | 1058 | -0.15% |
| 25 Jun 2021 | 162.75 | 172.20 | 172.20 | 162.16 | 3152 | 0.26% |
| 24 Jun 2021 | 162.32 | 161.56 | 162.33 | 161.30 | 47724 | 0.66% |
| 23 Jun 2021 | 161.26 | 162.90 | 162.90 | 161.21 | 2820 | -0.41% |
| 22 Jun 2021 | 161.93 | 162.60 | 163.00 | 161.60 | 1555 | 0.06% |
| 21 Jun 2021 | 161.84 | 164.60 | 169.52 | 157.50 | 127963 | 0.30% |
| 18 Jun 2021 | 161.36 | 161.10 | 161.50 | 158.90 | 5740 | 0.29% |
| 17 Jun 2021 | 160.89 | 161.90 | 161.90 | 160.49 | 6120 | -0.66% |
| 16 Jun 2021 | 161.96 | 162.68 | 163.06 | 161.68 | 7675 | -3.10% |
| 15 Jun 2021 | 167.14 | 162.91 | 167.80 | 162.43 | 61435 | 2.99% |
| 14 Jun 2021 | 162.28 | 161.87 | 162.53 | 160.50 | 5703 | 0.17% |
| 11 Jun 2021 | 162.00 | 157.05 | 163.00 | 157.05 | 858102 | 0.63% |
| 10 Jun 2021 | 160.99 | 160.35 | 161.29 | 160.35 | 1425 | 0.56% |
| 09 Jun 2021 | 160.10 | 161.64 | 162.03 | 159.71 | 7708 | -0.87% |
| 08 Jun 2021 | 161.51 | 161.67 | 161.72 | 160.94 | 52075 | 0.10% |
| 07 Jun 2021 | 161.35 | 161.29 | 161.49 | 160.79 | 1946 | 0.35% |
| 04 Jun 2021 | 160.79 | 161.01 | 161.40 | 160.30 | 774 | 0.18% |
| 03 Jun 2021 | 160.50 | 160.60 | 160.76 | 160.01 | 1740 | 0.69% |
| 02 Jun 2021 | 159.40 | 163.00 | 163.00 | 158.54 | 2541 | -0.28% |
| 01 Jun 2021 | 159.85 | 163.95 | 167.20 | 159.01 | 50262 | 0.42% |
| 31 May 2021 | 159.18 | 157.94 | 159.50 | 157.68 | 4050 | 0.81% |
| 28 May 2021 | 157.90 | 157.56 | 158.29 | 157.56 | 1465 | 0.64% |
| 27 May 2021 | 156.89 | 156.50 | 157.10 | 156.35 | 13283 | 0.01% |
| 26 May 2021 | 156.88 | 156.12 | 156.88 | 155.87 | 2511 | 1.05% |
| 25 May 2021 | 155.25 | 156.51 | 156.51 | 155.05 | 62780 | -0.32% |
| 24 May 2021 | 155.75 | 158.10 | 158.10 | 155.00 | 4845 | 0.48% |
| 21 May 2021 | 155.00 | 154.05 | 158.02 | 149.05 | 18219 | 1.46% |
| 20 May 2021 | 152.77 | 154.30 | 154.30 | 152.45 | 11460 | -0.69% |
| 19 May 2021 | 153.83 | 157.90 | 157.90 | 151.03 | 853 | -0.61% |
| 18 May 2021 | 154.77 | 153.93 | 154.95 | 153.93 | 621379 | 1.68% |
| 17 May 2021 | 152.21 | 154.91 | 154.91 | 147.03 | 51323 | 1.20% |
| 14 May 2021 | 150.40 | 154.67 | 154.67 | 149.23 | 6695 | 0.15% |
| 12 May 2021 | 150.17 | 151.95 | 151.95 | 150.00 | 10759 | -1.17% |
| 11 May 2021 | 151.95 | 157.25 | 157.25 | 151.50 | 73868 | -0.47% |
| 10 May 2021 | 152.66 | 148.05 | 163.80 | 148.05 | 20788 | 0.60% |
| 07 May 2021 | 151.75 | 153.75 | 153.75 | 149.14 | 66521 | 0.69% |
| 06 May 2021 | 150.71 | 153.75 | 153.75 | 149.55 | 25888 | 0.96% |
| 05 May 2021 | 149.28 | 151.06 | 151.06 | 148.57 | 18812 | 0.80% |
| 04 May 2021 | 148.10 | 150.08 | 150.49 | 148.00 | 49903 | -0.94% |
| 03 May 2021 | 149.50 | 153.10 | 153.10 | 147.71 | 66903 | -0.37% |
| 30 Apr 2021 | 150.06 | 151.19 | 152.02 | 149.60 | 11633 | -1.28% |
| 29 Apr 2021 | 152.00 | 153.42 | 153.88 | 151.36 | 9791 | -0.09% |
| 28 Apr 2021 | 152.13 | 149.00 | 152.14 | 148.00 | 54038 | 1.64% |
| 27 Apr 2021 | 149.68 | 148.92 | 149.90 | 148.16 | 113438 | 1.05% |
| 26 Apr 2021 | 148.13 | 143.70 | 149.06 | 143.70 | 37403 | 1.03% |
| 23 Apr 2021 | 146.62 | 151.90 | 155.25 | 145.88 | 22720 | -0.58% |
| 22 Apr 2021 | 147.48 | 155.25 | 155.25 | 144.86 | 11489 | 0.81% |
| 20 Apr 2021 | 146.29 | 146.96 | 148.53 | 145.51 | 54352 | -0.46% |
| 19 Apr 2021 | 146.96 | 154.08 | 154.08 | 145.00 | 30961 | -1.76% |
| 16 Apr 2021 | 149.60 | 145.90 | 150.39 | 145.90 | 5079 | 0.50% |
| 15 Apr 2021 | 148.85 | 155.00 | 155.00 | 145.00 | 6564 | 0.17% |
| 13 Apr 2021 | 148.60 | 148.43 | 155.00 | 146.28 | 7795 | 1.49% |
| 12 Apr 2021 | 146.42 | 149.36 | 149.36 | 145.56 | 32778 | -3.58% |
| 09 Apr 2021 | 151.85 | 152.25 | 152.62 | 151.20 | 69236 | -0.22% |
| 08 Apr 2021 | 152.18 | 156.18 | 156.18 | 151.46 | 37075 | 0.36% |
| 07 Apr 2021 | 151.64 | 147.55 | 151.94 | 147.55 | 7540 | 0.74% |
| 06 Apr 2021 | 150.52 | 150.45 | 151.18 | 149.27 | 34960 | 0.45% |
| 05 Apr 2021 | 149.84 | 147.63 | 151.37 | 147.63 | 41119 | -1.25% |
| 01 Apr 2021 | 151.73 | 151.60 | 152.11 | 150.23 | 2431 | 0.90% |
| 31 Mar 2021 | 150.38 | 156.09 | 156.09 | 150.00 | 1094349 | -0.77% |
| 30 Mar 2021 | 151.55 | 155.25 | 155.25 | 149.45 | 3382 | 2.02% |
| 26 Mar 2021 | 148.55 | 147.78 | 148.85 | 147.40 | 112904 | 1.39% |
| 25 Mar 2021 | 146.51 | 148.75 | 148.75 | 145.95 | 45041 | -1.55% |
| 24 Mar 2021 | 148.81 | 150.80 | 150.85 | 148.64 | 13294 | -1.80% |
| 23 Mar 2021 | 151.54 | 154.99 | 155.25 | 146.50 | 49346 | 0.70% |
| 22 Mar 2021 | 150.48 | 154.20 | 154.20 | 149.00 | 16931 | -0.44% |
| 19 Mar 2021 | 151.14 | 152.05 | 152.05 | 146.95 | 43665 | 1.39% |
| 18 Mar 2021 | 149.07 | 152.14 | 152.14 | 148.29 | 18815 | -1.07% |
| 17 Mar 2021 | 150.68 | 152.31 | 152.72 | 150.47 | 13745 | -1.21% |
| 16 Mar 2021 | 152.53 | 150.05 | 153.94 | 149.50 | 29804 | -0.09% |
| 15 Mar 2021 | 152.66 | 153.40 | 153.51 | 150.95 | 42141 | -0.48% |
| 12 Mar 2021 | 153.40 | 165.20 | 170.15 | 153.25 | 31480 | -0.99% |
| 10 Mar 2021 | 154.94 | 165.80 | 165.80 | 154.50 | 20817 | 0.36% |
| 09 Mar 2021 | 154.39 | 168.20 | 168.20 | 152.75 | 40259 | 0.88% |
| 08 Mar 2021 | 153.04 | 155.80 | 155.80 | 152.32 | 22994 | 0.22% |
| 05 Mar 2021 | 152.71 | 157.20 | 157.20 | 152.00 | 12670 | -0.88% |
| 04 Mar 2021 | 154.07 | 160.42 | 160.42 | 152.00 | 42189 | -1.08% |
| 03 Mar 2021 | 155.75 | 155.25 | 156.14 | 150.05 | 17671 | 2.33% |
| 02 Mar 2021 | 152.21 | 151.49 | 152.76 | 150.95 | 140113 | 0.88% |
| 01 Mar 2021 | 150.88 | 166.70 | 166.70 | 149.80 | 83414 | 1.73% |
| 26 Feb 2021 | 148.31 | 151.31 | 152.40 | 148.06 | 131488 | -3.96% |
| 25 Feb 2021 | 154.42 | 169.00 | 169.00 | 154.00 | 152609 | 0.76% |
| 24 Feb 2021 | 153.25 | 168.80 | 168.80 | 150.00 | 2737 | 1.96% |
| 23 Feb 2021 | 150.31 | 150.72 | 151.80 | 149.95 | 100048 | -0.13% |
| 22 Feb 2021 | 150.51 | 151.00 | 153.49 | 148.13 | 110083 | -1.49% |
| 19 Feb 2021 | 152.79 | 159.12 | 159.12 | 152.42 | 125310 | -1.10% |
| 18 Feb 2021 | 154.49 | 156.40 | 156.90 | 154.22 | 162814 | -0.61% |
| 17 Feb 2021 | 155.44 | 155.44 | 156.30 | 155.00 | 17588 | -0.43% |
| 16 Feb 2021 | 156.11 | 151.42 | 158.00 | 151.13 | 27366 | 0.01% |
| 15 Feb 2021 | 156.10 | 159.72 | 159.72 | 155.07 | 2678 | 0.66% |
| 12 Feb 2021 | 155.07 | 157.55 | 157.55 | 154.47 | 34381 | 0.39% |
| 11 Feb 2021 | 154.46 | 157.55 | 157.55 | 153.92 | 2098 | 0.01% |
| 10 Feb 2021 | 154.44 | 157.20 | 157.20 | 153.17 | 53823 | 0.23% |
| 09 Feb 2021 | 154.08 | 154.49 | 155.68 | 153.59 | 21564 | -0.10% |
| 08 Feb 2021 | 154.24 | 151.75 | 154.59 | 151.75 | 12622 | 1.64% |
| 05 Feb 2021 | 151.75 | 165.00 | 165.00 | 151.25 | 72128 | -0.32% |
| 04 Feb 2021 | 152.24 | 155.83 | 155.83 | 144.33 | 39499 | 0.62% |
| 03 Feb 2021 | 151.30 | 149.00 | 151.77 | 148.93 | 61557 | 1.38% |
| 02 Feb 2021 | 149.24 | 148.85 | 150.55 | 146.00 | 10573 | 2.29% |
| 01 Feb 2021 | 145.90 | 140.50 | 146.10 | 139.74 | 49958 | 4.10% |
| 29 Jan 2021 | 140.16 | 145.31 | 145.31 | 139.00 | 129009 | -0.65% |
| 28 Jan 2021 | 141.08 | 141.68 | 141.88 | 140.01 | 20888 | -1.20% |
| 27 Jan 2021 | 142.80 | 148.40 | 151.00 | 142.10 | 53914 | -1.85% |
| 25 Jan 2021 | 145.49 | 151.37 | 151.37 | 145.15 | 10152 | -1.01% |
| 22 Jan 2021 | 146.97 | 153.26 | 153.26 | 146.50 | 35267 | -1.23% |
| 21 Jan 2021 | 148.80 | 150.00 | 150.63 | 148.45 | 6806 | -0.26% |
| 20 Jan 2021 | 149.19 | 148.34 | 149.76 | 148.34 | 5054 | 0.57% |
| 19 Jan 2021 | 148.34 | 146.56 | 148.48 | 146.56 | 418 | 1.90% |
| 18 Jan 2021 | 145.58 | 151.88 | 151.88 | 145.38 | 61093 | -1.27% |
| 15 Jan 2021 | 147.46 | 148.58 | 148.58 | 147.00 | 3184 | -0.83% |
| 14 Jan 2021 | 148.70 | 148.23 | 149.19 | 147.72 | 9311 | 0.01% |
| 13 Jan 2021 | 148.68 | 149.48 | 149.64 | 147.50 | 23889 | -0.09% |
| 12 Jan 2021 | 148.81 | 151.92 | 156.47 | 144.32 | 693 | 0.89% |
| 11 Jan 2021 | 147.50 | 148.80 | 152.80 | 142.90 | 7841 | 0.79% |
| 08 Jan 2021 | 146.34 | 143.80 | 146.66 | 140.60 | 7223 | 1.51% |
| 07 Jan 2021 | 144.17 | 147.30 | 147.30 | 143.95 | 170871 | -0.17% |
| 06 Jan 2021 | 144.41 | 144.93 | 145.21 | 143.50 | 6858 | -0.36% |
| 05 Jan 2021 | 144.93 | 147.25 | 147.25 | 143.33 | 3850 | 0.41% |
| 04 Jan 2021 | 144.34 | 147.07 | 147.07 | 142.64 | 17315 | 1.09% |
| 01 Jan 2021 | 142.79 | 145.44 | 145.44 | 142.74 | 773 | 0.14% |
| 31 Dec 2020 | 142.59 | 146.70 | 146.70 | 138.60 | 5824 | 0.11% |
| 30 Dec 2020 | 142.43 | 142.73 | 142.73 | 141.69 | 533 | 0.22% |
| 29 Dec 2020 | 142.12 | 142.08 | 142.57 | 141.56 | 43476 | 0.42% |
| 28 Dec 2020 | 141.53 | 141.03 | 141.71 | 140.91 | 1186 | 0.75% |
| 24 Dec 2020 | 140.47 | 139.26 | 140.50 | 139.26 | 20943 | 1.49% |
| 23 Dec 2020 | 138.41 | 137.66 | 138.65 | 137.35 | 32725 | 0.52% |
| 22 Dec 2020 | 137.69 | 140.41 | 140.41 | 134.80 | 292591 | 1.00% |
