RALLIS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 269.90 | 264.95 | 273.25 | 262.75 | 1242103 | 2.10% |
| 15 Dec 2025 | 264.35 | 263.00 | 265.20 | 261.00 | 319141 | 0.28% |
| 12 Dec 2025 | 263.60 | 262.10 | 264.40 | 261.15 | 280945 | 0.19% |
| 11 Dec 2025 | 263.10 | 259.80 | 265.00 | 256.25 | 583254 | 0.80% |
| 10 Dec 2025 | 261.00 | 258.00 | 265.60 | 257.95 | 983749 | 1.52% |
| 09 Dec 2025 | 257.10 | 243.50 | 259.55 | 241.15 | 1274498 | 4.96% |
| 08 Dec 2025 | 244.95 | 255.00 | 255.00 | 242.90 | 476485 | -4.13% |
| 05 Dec 2025 | 255.50 | 256.70 | 257.75 | 251.60 | 451092 | -0.04% |
| 04 Dec 2025 | 255.60 | 260.15 | 260.15 | 254.30 | 521574 | -2.35% |
| 03 Dec 2025 | 261.75 | 268.00 | 269.45 | 257.30 | 1011764 | -1.91% |
| 02 Dec 2025 | 266.85 | 264.00 | 269.45 | 262.40 | 2312044 | 1.02% |
| 01 Dec 2025 | 264.15 | 264.20 | 265.80 | 262.05 | 374566 | 0.19% |
| 28 Nov 2025 | 263.65 | 265.00 | 265.80 | 261.40 | 403372 | 0.13% |
| 27 Nov 2025 | 263.30 | 264.70 | 265.70 | 260.05 | 583219 | 0.17% |
| 26 Nov 2025 | 262.85 | 264.10 | 266.20 | 260.15 | 1094025 | 0.50% |
| 25 Nov 2025 | 261.55 | 250.20 | 263.85 | 248.70 | 2327364 | 4.49% |
| 24 Nov 2025 | 250.30 | 250.25 | 251.50 | 247.05 | 501422 | 0.16% |
| 21 Nov 2025 | 249.90 | 250.30 | 251.60 | 245.75 | 610625 | -0.16% |
| 20 Nov 2025 | 250.30 | 249.00 | 251.95 | 246.90 | 469964 | 1.42% |
| 19 Nov 2025 | 246.80 | 247.85 | 248.40 | 244.35 | 407986 | 0.22% |
| 18 Nov 2025 | 246.25 | 250.95 | 250.95 | 245.30 | 285350 | -1.62% |
| 17 Nov 2025 | 250.30 | 251.95 | 253.50 | 249.30 | 342770 | -0.16% |
| 14 Nov 2025 | 250.70 | 253.00 | 253.10 | 249.20 | 341324 | -0.44% |
| 13 Nov 2025 | 251.80 | 249.95 | 253.95 | 248.85 | 1477542 | 1.39% |
| 12 Nov 2025 | 248.35 | 248.90 | 253.25 | 247.10 | 577157 | 0.14% |
| 11 Nov 2025 | 248.00 | 248.00 | 250.60 | 244.10 | 935337 | 1.16% |
| 10 Nov 2025 | 245.15 | 249.95 | 254.40 | 244.10 | 832790 | -1.17% |
| 07 Nov 2025 | 248.05 | 249.25 | 250.90 | 245.30 | 803296 | -0.08% |
| 06 Nov 2025 | 248.25 | 260.50 | 260.90 | 247.00 | 1498482 | -5.09% |
| 04 Nov 2025 | 261.55 | 262.60 | 264.60 | 259.00 | 525996 | -0.40% |
| 03 Nov 2025 | 262.60 | 258.40 | 266.75 | 256.70 | 1329480 | 1.63% |
| 31 Oct 2025 | 258.40 | 268.30 | 268.30 | 257.10 | 963001 | -3.71% |
| 30 Oct 2025 | 268.35 | 270.50 | 270.50 | 265.20 | 430294 | -0.65% |
| 29 Oct 2025 | 270.10 | 263.40 | 272.35 | 261.50 | 1446240 | 3.07% |
| 28 Oct 2025 | 262.05 | 265.00 | 271.75 | 261.20 | 1201497 | -0.93% |
| 27 Oct 2025 | 264.50 | 270.00 | 270.80 | 262.95 | 876278 | -1.84% |
| 24 Oct 2025 | 269.45 | 281.95 | 282.00 | 268.50 | 1031665 | -3.92% |
| 23 Oct 2025 | 280.45 | 289.00 | 289.20 | 278.65 | 683507 | -2.89% |
| 21 Oct 2025 | 288.80 | 289.20 | 293.35 | 285.55 | 149341 | 0.10% |
| 20 Oct 2025 | 288.50 | 282.25 | 289.60 | 274.35 | 1127349 | 2.18% |
| 17 Oct 2025 | 282.35 | 281.00 | 304.00 | 279.10 | 4953691 | -0.70% |
| 16 Oct 2025 | 284.35 | 294.55 | 295.50 | 282.45 | 520219 | -3.13% |
| 15 Oct 2025 | 293.55 | 290.20 | 295.00 | 287.15 | 351895 | 1.33% |
| 14 Oct 2025 | 289.70 | 294.75 | 298.40 | 288.50 | 309538 | -1.71% |
| 13 Oct 2025 | 294.75 | 300.00 | 300.75 | 294.00 | 368249 | -2.58% |
| 10 Oct 2025 | 302.55 | 303.45 | 305.60 | 301.80 | 252794 | -0.30% |
| 09 Oct 2025 | 303.45 | 300.00 | 305.30 | 298.70 | 687868 | 1.29% |
| 08 Oct 2025 | 299.60 | 305.65 | 306.80 | 297.80 | 505053 | -1.98% |
| 07 Oct 2025 | 305.65 | 308.50 | 310.05 | 305.05 | 228226 | -0.92% |
| 06 Oct 2025 | 308.50 | 312.40 | 315.00 | 306.65 | 291733 | -1.03% |
| 03 Oct 2025 | 311.70 | 313.10 | 313.75 | 303.00 | 627830 | 0.81% |
| 01 Oct 2025 | 309.20 | 303.80 | 311.35 | 301.85 | 382116 | 1.43% |
| 30 Sep 2025 | 304.85 | 311.25 | 312.60 | 302.80 | 307826 | -2.06% |
| 29 Sep 2025 | 311.25 | 308.25 | 314.95 | 305.00 | 654455 | 0.97% |
| 26 Sep 2025 | 308.25 | 316.00 | 318.45 | 307.55 | 362859 | -3.37% |
| 25 Sep 2025 | 319.00 | 319.55 | 320.20 | 315.45 | 412077 | -0.06% |
| 24 Sep 2025 | 319.20 | 328.55 | 329.50 | 317.00 | 680894 | -2.85% |
| 23 Sep 2025 | 328.55 | 330.00 | 340.00 | 327.05 | 1658838 | 0.37% |
| 22 Sep 2025 | 327.35 | 336.80 | 339.65 | 323.85 | 593299 | -2.49% |
| 19 Sep 2025 | 335.70 | 341.30 | 342.10 | 333.20 | 361429 | -1.19% |
| 18 Sep 2025 | 339.75 | 339.00 | 340.80 | 335.55 | 282366 | 0.49% |
| 17 Sep 2025 | 338.10 | 341.00 | 341.85 | 335.40 | 293973 | -0.34% |
| 16 Sep 2025 | 339.25 | 338.00 | 340.20 | 336.00 | 852285 | 0.82% |
| 15 Sep 2025 | 336.50 | 334.00 | 337.80 | 329.55 | 290924 | 1.19% |
| 12 Sep 2025 | 332.55 | 336.80 | 338.90 | 330.60 | 229745 | -0.73% |
| 11 Sep 2025 | 335.00 | 343.45 | 344.40 | 333.70 | 596222 | -1.66% |
| 10 Sep 2025 | 340.65 | 349.15 | 349.15 | 337.45 | 444892 | -1.80% |
| 09 Sep 2025 | 346.90 | 360.00 | 360.15 | 343.50 | 503156 | -4.04% |
| 08 Sep 2025 | 361.50 | 359.90 | 367.50 | 355.00 | 387373 | 1.20% |
| 05 Sep 2025 | 357.20 | 361.45 | 371.50 | 353.60 | 378882 | -1.13% |
| 04 Sep 2025 | 361.30 | 368.00 | 371.90 | 359.10 | 384124 | -0.56% |
| 03 Sep 2025 | 363.35 | 356.90 | 365.50 | 351.10 | 516599 | 1.72% |
| 02 Sep 2025 | 357.20 | 353.00 | 360.00 | 350.30 | 363964 | 0.96% |
| 01 Sep 2025 | 353.80 | 347.90 | 356.15 | 344.25 | 363137 | 1.58% |
| 29 Aug 2025 | 348.30 | 344.30 | 351.00 | 343.05 | 434227 | 1.99% |
| 28 Aug 2025 | 341.50 | 365.00 | 365.30 | 340.00 | 1039026 | -6.76% |
| 26 Aug 2025 | 366.25 | 380.10 | 381.80 | 361.05 | 934703 | -3.88% |
| 25 Aug 2025 | 381.05 | 381.95 | 385.50 | 378.45 | 961515 | 0.79% |
| 22 Aug 2025 | 378.05 | 366.05 | 383.80 | 362.00 | 1056761 | 3.05% |
| 21 Aug 2025 | 366.85 | 379.10 | 385.70 | 365.10 | 703614 | -2.29% |
| 20 Aug 2025 | 375.45 | 375.85 | 379.00 | 370.50 | 305934 | 0.16% |
| 19 Aug 2025 | 374.85 | 380.45 | 380.70 | 371.15 | 372960 | -1.16% |
| 18 Aug 2025 | 379.25 | 383.00 | 383.85 | 376.60 | 456640 | -0.05% |
| 14 Aug 2025 | 379.45 | 382.00 | 385.80 | 375.00 | 881199 | -0.12% |
| 13 Aug 2025 | 379.90 | 371.00 | 383.00 | 363.30 | 955850 | 2.47% |
| 12 Aug 2025 | 370.75 | 359.90 | 374.00 | 357.55 | 707663 | 2.99% |
| 11 Aug 2025 | 360.00 | 357.30 | 362.00 | 354.25 | 453342 | 0.61% |
| 08 Aug 2025 | 357.80 | 365.00 | 367.00 | 355.05 | 505395 | -2.21% |
| 07 Aug 2025 | 365.90 | 372.00 | 379.75 | 359.00 | 1068198 | -1.86% |
| 06 Aug 2025 | 372.85 | 375.20 | 379.50 | 370.10 | 655077 | -0.67% |
| 05 Aug 2025 | 375.35 | 382.00 | 385.60 | 373.85 | 874131 | -1.44% |
| 04 Aug 2025 | 380.85 | 369.90 | 382.60 | 364.15 | 941398 | 3.73% |
| 01 Aug 2025 | 367.15 | 376.45 | 385.00 | 362.20 | 1608355 | -2.47% |
| 31 Jul 2025 | 376.45 | 373.15 | 384.40 | 366.10 | 1030941 | -0.87% |
| 30 Jul 2025 | 379.75 | 382.50 | 385.90 | 375.85 | 2243290 | -0.12% |
| 29 Jul 2025 | 380.20 | 360.95 | 382.50 | 358.80 | 4659251 | 5.03% |
| 28 Jul 2025 | 362.00 | 358.00 | 368.40 | 356.40 | 914267 | 1.29% |
| 25 Jul 2025 | 357.40 | 367.25 | 367.45 | 356.25 | 592708 | -2.66% |
| 24 Jul 2025 | 367.15 | 359.45 | 371.90 | 358.80 | 1688612 | 2.83% |
| 23 Jul 2025 | 357.05 | 364.40 | 369.10 | 353.40 | 1454421 | -1.53% |
| 22 Jul 2025 | 362.60 | 362.00 | 368.00 | 360.55 | 791726 | 0.04% |
| 21 Jul 2025 | 362.45 | 363.40 | 370.80 | 359.35 | 1618774 | 0.11% |
| 18 Jul 2025 | 362.05 | 353.90 | 365.00 | 349.40 | 2496422 | 2.65% |
| 17 Jul 2025 | 352.70 | 352.90 | 356.90 | 345.75 | 1613131 | 0.34% |
| 16 Jul 2025 | 351.50 | 355.50 | 361.60 | 350.10 | 2487642 | -0.48% |
| 15 Jul 2025 | 353.20 | 372.15 | 385.75 | 347.00 | 29207925 | -0.23% |
| 14 Jul 2025 | 354.00 | 355.85 | 363.00 | 346.50 | 4907703 | 3.04% |
| 11 Jul 2025 | 343.55 | 330.65 | 345.70 | 324.80 | 1686982 | 3.90% |
| 10 Jul 2025 | 330.65 | 316.00 | 332.30 | 316.00 | 1326809 | 4.75% |
| 09 Jul 2025 | 315.65 | 314.40 | 320.50 | 314.00 | 186376 | -0.03% |
| 08 Jul 2025 | 315.75 | 315.10 | 319.50 | 312.95 | 156915 | -0.02% |
| 07 Jul 2025 | 315.80 | 317.15 | 321.00 | 313.40 | 142954 | -1.33% |
| 04 Jul 2025 | 320.05 | 318.80 | 322.15 | 317.20 | 169647 | 0.39% |
| 03 Jul 2025 | 318.80 | 320.50 | 326.40 | 316.75 | 286516 | -0.51% |
| 02 Jul 2025 | 320.45 | 329.45 | 333.25 | 318.55 | 538874 | -1.84% |
| 01 Jul 2025 | 326.45 | 325.30 | 329.00 | 323.20 | 181423 | 0.77% |
| 30 Jun 2025 | 323.95 | 325.40 | 333.50 | 322.20 | 663470 | -0.52% |
| 27 Jun 2025 | 325.65 | 330.00 | 331.00 | 324.40 | 331500 | -0.82% |
| 26 Jun 2025 | 328.35 | 325.00 | 331.95 | 322.00 | 1031877 | 2.72% |
| 25 Jun 2025 | 319.65 | 304.55 | 323.95 | 303.65 | 648415 | 4.73% |
| 24 Jun 2025 | 305.20 | 310.00 | 312.70 | 303.00 | 407929 | -0.93% |
| 23 Jun 2025 | 308.05 | 307.25 | 314.40 | 306.15 | 473723 | -0.63% |
| 20 Jun 2025 | 310.00 | 308.00 | 315.80 | 305.75 | 530539 | -0.64% |
| 19 Jun 2025 | 312.00 | 314.05 | 318.70 | 308.90 | 225047 | -1.16% |
| 18 Jun 2025 | 315.65 | 313.40 | 321.95 | 311.25 | 640762 | 0.67% |
| 17 Jun 2025 | 313.55 | 315.20 | 322.25 | 312.00 | 239177 | -1.48% |
| 16 Jun 2025 | 318.25 | 310.50 | 319.00 | 305.50 | 321755 | 1.95% |
| 13 Jun 2025 | 312.15 | 305.00 | 316.45 | 299.75 | 645355 | 1.41% |
| 12 Jun 2025 | 307.80 | 320.80 | 322.35 | 305.35 | 347538 | -3.75% |
| 11 Jun 2025 | 319.80 | 322.60 | 335.95 | 318.00 | 1398289 | 0.65% |
| 10 Jun 2025 | 317.75 | 320.50 | 324.00 | 316.60 | 226074 | -1.32% |
| 09 Jun 2025 | 322.00 | 316.00 | 327.50 | 315.60 | 412865 | 1.61% |
| 06 Jun 2025 | 316.90 | 318.40 | 321.95 | 314.75 | 255101 | -0.30% |
| 05 Jun 2025 | 317.85 | 322.30 | 322.95 | 316.30 | 370091 | -1.27% |
| 04 Jun 2025 | 321.95 | 316.40 | 329.00 | 315.15 | 912646 | 2.04% |
| 03 Jun 2025 | 315.50 | 315.00 | 323.60 | 310.45 | 741930 | 0.16% |
| 02 Jun 2025 | 315.00 | 317.90 | 321.70 | 312.00 | 786784 | -1.58% |
| 30 May 2025 | 320.06 | 291.80 | 324.65 | 291.79 | 7401094 | 11.52% |
| 29 May 2025 | 287.01 | 286.60 | 289.05 | 285.00 | 179259 | 0.42% |
| 28 May 2025 | 285.81 | 285.50 | 289.94 | 285.00 | 284448 | 0.18% |
| 27 May 2025 | 285.30 | 282.77 | 286.40 | 279.12 | 333523 | 1.27% |
| 26 May 2025 | 281.72 | 280.78 | 288.00 | 278.71 | 606604 | 1.35% |
| 23 May 2025 | 277.96 | 281.50 | 283.98 | 274.89 | 275078 | -1.26% |
| 22 May 2025 | 281.50 | 280.80 | 283.50 | 279.00 | 245235 | 0.26% |
| 21 May 2025 | 280.76 | 293.00 | 294.00 | 278.61 | 622133 | -4.44% |
| 20 May 2025 | 293.79 | 299.00 | 299.00 | 289.00 | 310836 | -1.64% |
| 19 May 2025 | 298.70 | 292.10 | 305.00 | 285.98 | 738943 | 2.61% |
| 16 May 2025 | 291.10 | 286.20 | 296.80 | 282.56 | 458368 | 1.58% |
| 15 May 2025 | 286.56 | 292.25 | 297.52 | 279.84 | 1208528 | -1.95% |
| 14 May 2025 | 292.25 | 260.25 | 308.17 | 259.51 | 1574474 | 12.71% |
| 13 May 2025 | 259.29 | 241.65 | 268.50 | 241.00 | 2433397 | 7.30% |
| 12 May 2025 | 241.65 | 238.72 | 243.72 | 238.72 | 204388 | 2.50% |
| 09 May 2025 | 235.76 | 227.00 | 237.80 | 227.00 | 215822 | 0.35% |
| 08 May 2025 | 234.93 | 241.90 | 243.50 | 233.00 | 270350 | -2.21% |
| 07 May 2025 | 240.23 | 227.65 | 241.47 | 227.65 | 270224 | 2.19% |
| 06 May 2025 | 235.09 | 242.09 | 243.03 | 234.45 | 274235 | -2.89% |
| 05 May 2025 | 242.09 | 238.00 | 244.00 | 234.66 | 266940 | 3.26% |
| 02 May 2025 | 234.44 | 236.00 | 236.40 | 227.36 | 426000 | -0.35% |
| 30 Apr 2025 | 235.26 | 235.00 | 244.70 | 234.00 | 391439 | -1.09% |
| 29 Apr 2025 | 237.85 | 237.49 | 240.51 | 232.00 | 279740 | 1.13% |
| 28 Apr 2025 | 235.19 | 237.00 | 237.58 | 230.40 | 358523 | -1.08% |
| 25 Apr 2025 | 237.75 | 245.00 | 246.60 | 233.85 | 473329 | -2.07% |
| 24 Apr 2025 | 242.78 | 245.00 | 245.35 | 237.50 | 2183107 | -4.38% |
| 23 Apr 2025 | 253.89 | 247.00 | 256.15 | 241.19 | 987818 | 3.55% |
| 22 Apr 2025 | 245.19 | 237.50 | 246.80 | 234.51 | 810658 | 3.47% |
| 21 Apr 2025 | 236.97 | 240.00 | 240.45 | 233.62 | 294169 | -0.59% |
| 17 Apr 2025 | 238.37 | 226.00 | 241.74 | 224.03 | 1339781 | 5.74% |
| 16 Apr 2025 | 225.44 | 228.00 | 229.79 | 223.90 | 397810 | -0.64% |
| 15 Apr 2025 | 226.90 | 221.90 | 227.75 | 219.11 | 310509 | 4.06% |
| 11 Apr 2025 | 218.04 | 211.35 | 221.00 | 211.01 | 814160 | 4.54% |
| 09 Apr 2025 | 208.58 | 206.43 | 209.29 | 202.69 | 212393 | 1.04% |
| 08 Apr 2025 | 206.43 | 205.46 | 209.39 | 203.50 | 168074 | 2.16% |
| 07 Apr 2025 | 202.06 | 200.05 | 204.59 | 196.78 | 378376 | -5.15% |
| 04 Apr 2025 | 213.03 | 220.00 | 220.65 | 211.51 | 413868 | -2.72% |
| 03 Apr 2025 | 218.99 | 219.20 | 225.42 | 218.49 | 537139 | -1.86% |
| 02 Apr 2025 | 223.13 | 221.40 | 225.50 | 217.32 | 184529 | 0.76% |
| 01 Apr 2025 | 221.44 | 214.00 | 222.56 | 213.28 | 191480 | 3.34% |
| 28 Mar 2025 | 214.28 | 220.00 | 224.95 | 213.01 | 360209 | -2.25% |
| 27 Mar 2025 | 219.21 | 225.00 | 226.69 | 217.80 | 367685 | -2.32% |
| 26 Mar 2025 | 224.41 | 228.21 | 228.21 | 222.32 | 427022 | -2.28% |
| 25 Mar 2025 | 229.64 | 234.44 | 234.45 | 227.10 | 1027859 | -0.40% |
| 24 Mar 2025 | 230.56 | 225.82 | 232.00 | 225.82 | 375544 | 2.50% |
| 21 Mar 2025 | 224.93 | 221.70 | 225.50 | 219.77 | 301593 | 2.56% |
| 20 Mar 2025 | 219.31 | 216.00 | 221.10 | 215.21 | 376063 | 1.94% |
| 19 Mar 2025 | 215.13 | 213.00 | 217.99 | 212.17 | 331722 | 1.35% |
| 18 Mar 2025 | 212.27 | 205.40 | 213.40 | 205.40 | 307833 | 3.67% |
| 17 Mar 2025 | 204.76 | 208.39 | 210.39 | 204.00 | 241630 | -1.29% |
| 13 Mar 2025 | 207.44 | 211.20 | 214.60 | 202.33 | 291660 | -2.12% |
| 12 Mar 2025 | 211.93 | 216.00 | 219.09 | 210.90 | 216159 | -2.13% |
| 11 Mar 2025 | 216.54 | 212.85 | 218.12 | 209.00 | 253711 | 1.13% |
| 10 Mar 2025 | 214.13 | 222.06 | 224.98 | 213.20 | 293665 | -3.57% |
| 07 Mar 2025 | 222.06 | 219.80 | 227.99 | 218.02 | 442833 | 1.89% |
| 06 Mar 2025 | 217.95 | 217.00 | 221.70 | 216.99 | 411030 | 0.47% |
| 05 Mar 2025 | 216.92 | 210.30 | 217.82 | 210.30 | 284286 | 2.19% |
| 04 Mar 2025 | 212.28 | 200.76 | 213.64 | 198.46 | 467383 | 5.03% |
| 03 Mar 2025 | 202.11 | 209.70 | 211.59 | 196.00 | 485777 | -3.62% |
| 28 Feb 2025 | 209.70 | 214.60 | 220.81 | 208.04 | 385050 | -3.75% |
| 27 Feb 2025 | 217.87 | 224.00 | 226.00 | 215.25 | 281373 | -2.58% |
| 25 Feb 2025 | 223.63 | 219.60 | 224.90 | 219.60 | 343846 | 1.54% |
| 24 Feb 2025 | 220.24 | 215.00 | 222.50 | 213.06 | 396628 | 0.93% |
| 21 Feb 2025 | 218.20 | 210.00 | 219.90 | 210.00 | 481793 | 4.06% |
| 20 Feb 2025 | 209.68 | 209.51 | 212.00 | 207.61 | 307084 | 0.22% |
| 19 Feb 2025 | 209.23 | 208.20 | 213.25 | 206.67 | 298518 | -0.23% |
| 18 Feb 2025 | 209.72 | 212.85 | 214.60 | 204.38 | 338459 | -1.47% |
| 17 Feb 2025 | 212.85 | 211.99 | 215.00 | 207.32 | 442813 | -1.60% |
| 14 Feb 2025 | 216.30 | 223.40 | 224.70 | 213.00 | 390610 | -3.30% |
| 13 Feb 2025 | 223.69 | 226.41 | 229.93 | 222.35 | 334245 | -2.46% |
| 12 Feb 2025 | 229.34 | 226.61 | 230.60 | 216.09 | 699149 | 1.01% |
| 11 Feb 2025 | 227.04 | 234.00 | 234.01 | 225.60 | 392361 | -3.38% |
| 10 Feb 2025 | 234.99 | 240.99 | 241.91 | 232.55 | 175372 | -2.51% |
| 07 Feb 2025 | 241.04 | 239.00 | 242.50 | 235.85 | 341011 | 0.85% |
| 06 Feb 2025 | 239.00 | 243.41 | 246.00 | 234.74 | 412416 | -1.81% |
| 05 Feb 2025 | 243.41 | 238.01 | 247.80 | 238.01 | 575297 | 2.86% |
| 04 Feb 2025 | 236.65 | 238.20 | 239.70 | 234.05 | 362459 | -0.34% |
| 03 Feb 2025 | 237.46 | 242.80 | 246.59 | 234.05 | 675514 | -2.14% |
| 01 Feb 2025 | 242.66 | 241.40 | 250.89 | 240.01 | 468213 | 0.88% |
| 31 Jan 2025 | 240.55 | 237.20 | 244.05 | 232.60 | 1265306 | 1.88% |
| 30 Jan 2025 | 236.10 | 239.05 | 242.50 | 235.10 | 244397 | -1.19% |
| 29 Jan 2025 | 238.95 | 230.00 | 239.90 | 229.00 | 360684 | 3.94% |
| 28 Jan 2025 | 229.90 | 233.90 | 235.95 | 222.50 | 622227 | -1.71% |
| 27 Jan 2025 | 233.90 | 241.00 | 241.90 | 230.10 | 409310 | -3.84% |
| 24 Jan 2025 | 243.25 | 253.45 | 254.30 | 242.50 | 405510 | -3.51% |
| 23 Jan 2025 | 252.10 | 252.00 | 256.20 | 249.65 | 427283 | 0.62% |
| 22 Jan 2025 | 250.55 | 259.00 | 259.65 | 247.50 | 527964 | -2.51% |
| 21 Jan 2025 | 257.00 | 270.75 | 273.15 | 254.95 | 968287 | -4.80% |
| 20 Jan 2025 | 269.95 | 271.30 | 273.95 | 264.00 | 1759627 | -6.79% |
| 17 Jan 2025 | 289.60 | 291.00 | 296.00 | 286.45 | 335681 | 0.21% |
| 16 Jan 2025 | 289.00 | 285.80 | 291.10 | 284.95 | 204218 | 1.42% |
| 15 Jan 2025 | 284.95 | 290.00 | 290.00 | 283.05 | 669527 | -0.35% |
| 14 Jan 2025 | 285.95 | 277.00 | 291.00 | 276.85 | 894363 | 3.03% |
| 13 Jan 2025 | 277.55 | 284.65 | 286.70 | 273.10 | 290126 | -4.06% |
| 10 Jan 2025 | 289.30 | 297.10 | 298.95 | 287.35 | 281736 | -2.64% |
| 09 Jan 2025 | 297.15 | 297.05 | 301.40 | 295.75 | 172076 | -0.25% |
| 08 Jan 2025 | 297.90 | 305.00 | 307.70 | 295.55 | 347517 | -2.38% |
| 07 Jan 2025 | 305.15 | 298.60 | 307.70 | 298.50 | 292935 | 2.04% |
| 06 Jan 2025 | 299.05 | 305.45 | 307.45 | 296.10 | 398983 | -2.10% |
| 03 Jan 2025 | 305.45 | 303.00 | 308.50 | 303.00 | 343411 | 0.91% |
| 02 Jan 2025 | 302.70 | 297.60 | 304.30 | 297.60 | 455782 | 1.25% |
| 01 Jan 2025 | 298.95 | 293.50 | 301.25 | 293.50 | 167508 | 1.00% |
| 31 Dec 2024 | 296.00 | 293.00 | 298.00 | 293.00 | 204579 | 1.02% |
| 30 Dec 2024 | 293.00 | 295.90 | 299.45 | 291.85 | 344823 | -0.98% |
| 27 Dec 2024 | 295.90 | 296.00 | 299.90 | 294.85 | 133211 | 0.20% |
| 26 Dec 2024 | 295.30 | 299.85 | 300.45 | 294.30 | 164944 | -1.52% |
| 24 Dec 2024 | 299.85 | 292.50 | 301.00 | 291.90 | 361152 | 2.65% |
| 23 Dec 2024 | 292.10 | 296.15 | 297.65 | 291.05 | 324639 | -1.20% |
| 20 Dec 2024 | 295.65 | 302.45 | 303.35 | 293.20 | 638627 | -1.60% |
| 19 Dec 2024 | 300.45 | 297.00 | 303.00 | 293.60 | 423483 | 0.50% |
| 18 Dec 2024 | 298.95 | 300.00 | 301.55 | 297.90 | 277792 | -0.58% |
| 17 Dec 2024 | 300.70 | 304.35 | 308.00 | 299.00 | 552142 | -1.05% |
| 16 Dec 2024 | 303.90 | 310.00 | 314.10 | 302.20 | 543511 | -2.13% |
| 13 Dec 2024 | 310.50 | 320.60 | 321.35 | 308.10 | 523881 | -3.39% |
| 12 Dec 2024 | 321.40 | 327.35 | 328.55 | 320.10 | 208245 | -1.86% |
| 11 Dec 2024 | 327.50 | 328.00 | 330.90 | 326.00 | 159060 | -0.29% |
| 10 Dec 2024 | 328.45 | 330.00 | 331.00 | 324.75 | 450917 | -0.71% |
| 09 Dec 2024 | 330.80 | 336.00 | 338.45 | 330.40 | 148872 | -1.72% |
| 06 Dec 2024 | 336.60 | 337.55 | 339.90 | 335.00 | 219151 | -0.28% |
| 05 Dec 2024 | 337.55 | 332.55 | 339.00 | 330.35 | 316594 | 0.91% |
| 04 Dec 2024 | 334.50 | 332.40 | 339.55 | 331.55 | 283038 | 0.60% |
| 03 Dec 2024 | 332.50 | 331.75 | 336.60 | 331.05 | 253914 | 0.54% |
| 02 Dec 2024 | 330.70 | 329.85 | 333.75 | 328.30 | 209097 | -0.54% |
| 29 Nov 2024 | 332.50 | 330.50 | 335.50 | 326.10 | 326993 | 0.61% |
| 28 Nov 2024 | 330.50 | 327.90 | 334.70 | 326.25 | 269578 | 0.78% |
| 27 Nov 2024 | 327.95 | 325.70 | 329.45 | 324.80 | 191349 | 0.69% |
| 26 Nov 2024 | 325.70 | 322.15 | 327.15 | 321.55 | 271234 | 0.23% |
| 25 Nov 2024 | 324.95 | 325.00 | 332.45 | 320.10 | 668817 | 2.07% |
| 22 Nov 2024 | 318.35 | 307.00 | 319.95 | 304.30 | 610828 | 4.34% |
| 21 Nov 2024 | 305.10 | 308.00 | 310.15 | 302.00 | 370617 | -1.20% |
| 19 Nov 2024 | 308.80 | 298.00 | 313.50 | 297.50 | 507200 | 1.75% |
| 18 Nov 2024 | 303.50 | 309.05 | 313.60 | 292.00 | 823124 | -1.38% |
| 14 Nov 2024 | 307.75 | 307.45 | 315.90 | 305.90 | 464165 | 0.26% |
| 13 Nov 2024 | 306.95 | 316.00 | 319.90 | 305.25 | 449533 | -3.82% |
| 12 Nov 2024 | 319.15 | 324.00 | 330.45 | 316.95 | 484382 | -1.27% |
| 11 Nov 2024 | 323.25 | 329.85 | 329.85 | 320.70 | 329708 | -1.57% |
| 08 Nov 2024 | 328.40 | 339.85 | 340.90 | 326.80 | 440743 | -2.87% |
| 07 Nov 2024 | 338.10 | 341.40 | 349.40 | 336.40 | 699758 | -0.86% |
| 06 Nov 2024 | 341.05 | 339.85 | 345.00 | 339.50 | 764208 | 0.71% |
| 05 Nov 2024 | 338.65 | 333.55 | 343.40 | 333.00 | 1107290 | 1.23% |
| 04 Nov 2024 | 334.55 | 343.05 | 349.65 | 333.00 | 688071 | -2.59% |
| 01 Nov 2024 | 343.45 | 341.75 | 349.60 | 340.10 | 305202 | 1.30% |
| 31 Oct 2024 | 339.05 | 335.70 | 343.35 | 330.00 | 914571 | 1.63% |
| 30 Oct 2024 | 333.60 | 318.00 | 358.40 | 318.00 | 1240181 | 4.28% |
| 29 Oct 2024 | 319.90 | 325.65 | 330.15 | 318.50 | 426692 | -1.61% |
| 28 Oct 2024 | 325.15 | 325.50 | 329.40 | 313.70 | 451237 | 1.40% |
| 25 Oct 2024 | 320.65 | 330.25 | 336.50 | 316.35 | 957326 | -2.80% |
| 24 Oct 2024 | 329.90 | 337.05 | 339.95 | 329.00 | 430635 | -2.30% |
| 23 Oct 2024 | 337.65 | 329.95 | 343.00 | 325.15 | 842172 | 2.52% |
| 22 Oct 2024 | 329.35 | 343.90 | 350.25 | 322.15 | 1204046 | -4.23% |
| 21 Oct 2024 | 343.90 | 358.30 | 358.30 | 343.05 | 1017407 | -3.53% |
| 18 Oct 2024 | 356.50 | 356.95 | 363.90 | 347.60 | 2825101 | 0.14% |
| 17 Oct 2024 | 356.00 | 363.50 | 374.80 | 353.30 | 5081104 | -3.27% |
| 16 Oct 2024 | 368.05 | 348.00 | 378.70 | 342.55 | 29014077 | 14.12% |
| 15 Oct 2024 | 322.50 | 324.60 | 326.10 | 320.05 | 365504 | 0.30% |
| 14 Oct 2024 | 321.55 | 318.75 | 327.70 | 310.45 | 542554 | 1.36% |
| 11 Oct 2024 | 317.25 | 311.45 | 319.60 | 311.00 | 297045 | 1.96% |
| 10 Oct 2024 | 311.15 | 313.05 | 324.95 | 307.10 | 419945 | -0.72% |
| 09 Oct 2024 | 313.40 | 313.30 | 318.95 | 311.90 | 129276 | 0.32% |
| 08 Oct 2024 | 312.40 | 308.35 | 316.90 | 308.35 | 178106 | 0.34% |
| 07 Oct 2024 | 311.35 | 320.75 | 322.40 | 304.30 | 371172 | -2.78% |
| 04 Oct 2024 | 320.25 | 317.00 | 324.00 | 312.75 | 222620 | 0.72% |
| 03 Oct 2024 | 317.95 | 325.00 | 327.75 | 316.00 | 250825 | -3.14% |
| 01 Oct 2024 | 328.25 | 331.00 | 335.50 | 327.30 | 305196 | -0.68% |
| 30 Sep 2024 | 330.50 | 327.70 | 339.95 | 326.60 | 530672 | 0.67% |
| 27 Sep 2024 | 328.30 | 331.00 | 338.15 | 325.90 | 470788 | -0.33% |
| 26 Sep 2024 | 329.40 | 326.75 | 330.90 | 326.70 | 245657 | 0.83% |
| 25 Sep 2024 | 326.70 | 321.25 | 328.00 | 320.55 | 304140 | 1.78% |
| 24 Sep 2024 | 321.00 | 323.30 | 325.95 | 319.90 | 182326 | -0.71% |
| 23 Sep 2024 | 323.30 | 323.95 | 328.45 | 322.15 | 232234 | 0.31% |
| 20 Sep 2024 | 322.30 | 320.40 | 329.40 | 320.40 | 326529 | 1.07% |
| 19 Sep 2024 | 318.90 | 328.25 | 332.40 | 313.05 | 417900 | -2.36% |
| 18 Sep 2024 | 326.60 | 321.40 | 333.00 | 321.30 | 430721 | 1.67% |
| 17 Sep 2024 | 321.25 | 325.00 | 325.80 | 319.25 | 182029 | -1.00% |
| 16 Sep 2024 | 324.50 | 330.00 | 332.10 | 323.20 | 181275 | -1.50% |
| 13 Sep 2024 | 329.45 | 330.70 | 333.00 | 328.00 | 153600 | 0.12% |
| 12 Sep 2024 | 329.05 | 330.90 | 333.60 | 328.00 | 158472 | -0.06% |
| 11 Sep 2024 | 329.25 | 338.70 | 342.20 | 326.00 | 581333 | -2.30% |
| 10 Sep 2024 | 337.00 | 336.45 | 341.80 | 334.30 | 305449 | 0.27% |
| 09 Sep 2024 | 336.10 | 336.00 | 341.00 | 330.10 | 405635 | -0.69% |
| 06 Sep 2024 | 338.45 | 342.00 | 343.50 | 331.35 | 440028 | -0.94% |
| 05 Sep 2024 | 341.65 | 339.30 | 347.85 | 339.30 | 431358 | 0.69% |
| 04 Sep 2024 | 339.30 | 339.75 | 344.95 | 337.60 | 235828 | -0.62% |
| 03 Sep 2024 | 341.40 | 345.00 | 345.75 | 340.00 | 345609 | -1.74% |
| 02 Sep 2024 | 347.45 | 353.35 | 358.80 | 345.90 | 392151 | -1.40% |
| 30 Aug 2024 | 352.40 | 357.25 | 366.85 | 349.00 | 1193638 | -0.80% |
| 29 Aug 2024 | 355.25 | 349.45 | 357.50 | 345.05 | 603110 | 0.78% |
| 28 Aug 2024 | 352.50 | 354.95 | 359.00 | 349.05 | 885437 | -0.75% |
| 27 Aug 2024 | 355.15 | 336.00 | 357.70 | 335.50 | 2157464 | 5.65% |
| 26 Aug 2024 | 336.15 | 336.90 | 340.50 | 335.25 | 220679 | -0.15% |
| 23 Aug 2024 | 336.65 | 349.00 | 351.90 | 334.50 | 775552 | -3.50% |
| 22 Aug 2024 | 348.85 | 350.85 | 355.25 | 348.20 | 292233 | -0.06% |
| 21 Aug 2024 | 349.05 | 338.00 | 352.00 | 338.00 | 695836 | 3.15% |
| 20 Aug 2024 | 338.40 | 337.00 | 341.20 | 337.00 | 552252 | -0.60% |
| 19 Aug 2024 | 340.45 | 336.70 | 345.95 | 335.60 | 447591 | 1.14% |
| 16 Aug 2024 | 336.60 | 336.00 | 339.55 | 333.70 | 238442 | 0.60% |
| 14 Aug 2024 | 334.60 | 335.00 | 338.65 | 330.10 | 432660 | -0.43% |
| 13 Aug 2024 | 336.05 | 354.45 | 356.20 | 332.35 | 677796 | -4.72% |
| 12 Aug 2024 | 352.70 | 344.75 | 361.30 | 339.90 | 1024230 | 2.28% |
| 09 Aug 2024 | 344.85 | 355.80 | 358.35 | 343.50 | 664973 | -2.74% |
| 08 Aug 2024 | 354.55 | 363.95 | 372.85 | 352.00 | 1756725 | -2.44% |
| 07 Aug 2024 | 363.40 | 342.20 | 368.15 | 338.60 | 3757190 | 7.28% |
| 06 Aug 2024 | 338.75 | 334.00 | 373.20 | 332.10 | 7647495 | 1.36% |
| 05 Aug 2024 | 334.20 | 331.25 | 336.50 | 324.35 | 639467 | -1.59% |
| 02 Aug 2024 | 339.60 | 325.10 | 341.20 | 322.30 | 547243 | 2.49% |
| 01 Aug 2024 | 331.35 | 331.80 | 334.95 | 326.50 | 520057 | 0.21% |
| 31 Jul 2024 | 330.65 | 336.55 | 343.00 | 329.45 | 516941 | -1.94% |
| 30 Jul 2024 | 337.20 | 340.65 | 344.65 | 335.05 | 424603 | -1.01% |
| 29 Jul 2024 | 340.65 | 343.00 | 348.25 | 338.20 | 457601 | -0.63% |
| 26 Jul 2024 | 342.80 | 338.80 | 349.85 | 335.50 | 945231 | 1.18% |
| 25 Jul 2024 | 338.80 | 337.05 | 344.05 | 335.80 | 485158 | -0.66% |
| 24 Jul 2024 | 341.05 | 342.00 | 346.80 | 338.50 | 630862 | -0.45% |
| 23 Jul 2024 | 342.60 | 340.50 | 345.60 | 323.30 | 1744476 | 1.17% |
| 22 Jul 2024 | 338.65 | 324.65 | 340.90 | 318.05 | 1807654 | 4.31% |
| 19 Jul 2024 | 324.65 | 323.00 | 330.00 | 317.10 | 2011897 | -4.65% |
| 18 Jul 2024 | 340.50 | 350.60 | 350.60 | 338.30 | 689209 | -3.31% |
| 16 Jul 2024 | 352.15 | 348.00 | 357.35 | 347.00 | 2239109 | 1.88% |
| 15 Jul 2024 | 345.65 | 347.80 | 349.95 | 342.00 | 938979 | 0.10% |
| 12 Jul 2024 | 345.30 | 337.00 | 357.70 | 335.00 | 3970183 | 2.42% |
| 11 Jul 2024 | 337.15 | 328.05 | 339.50 | 328.00 | 564263 | 2.96% |
| 10 Jul 2024 | 327.45 | 342.00 | 342.00 | 320.00 | 667834 | -3.11% |
| 09 Jul 2024 | 337.95 | 337.00 | 346.50 | 334.65 | 1120659 | 0.76% |
| 08 Jul 2024 | 335.40 | 340.00 | 344.85 | 331.40 | 1057509 | -1.11% |
| 05 Jul 2024 | 339.15 | 338.10 | 343.75 | 334.30 | 792493 | 0.31% |
| 04 Jul 2024 | 338.10 | 335.00 | 343.00 | 331.35 | 1643364 | 1.23% |
| 03 Jul 2024 | 334.00 | 313.00 | 339.80 | 312.50 | 3798128 | 7.12% |
| 02 Jul 2024 | 311.80 | 318.85 | 321.00 | 310.85 | 436116 | -1.72% |
| 01 Jul 2024 | 317.25 | 315.00 | 319.15 | 312.10 | 701239 | 1.73% |
| 28 Jun 2024 | 311.85 | 308.75 | 314.50 | 305.15 | 774314 | 1.90% |
| 27 Jun 2024 | 306.05 | 312.00 | 317.00 | 304.55 | 574922 | -2.62% |
| 26 Jun 2024 | 314.30 | 315.10 | 321.00 | 310.75 | 590292 | -0.14% |
| 25 Jun 2024 | 314.75 | 319.05 | 324.80 | 312.75 | 627657 | -1.86% |
| 24 Jun 2024 | 320.70 | 330.00 | 332.25 | 319.00 | 1006840 | -3.75% |
| 21 Jun 2024 | 333.20 | 342.80 | 344.75 | 329.45 | 1628151 | -1.84% |
| 20 Jun 2024 | 339.45 | 331.80 | 348.25 | 330.10 | 4089393 | 3.49% |
| 19 Jun 2024 | 328.00 | 332.00 | 339.45 | 325.60 | 2423447 | 0.95% |
| 18 Jun 2024 | 324.90 | 320.50 | 335.50 | 316.00 | 2561624 | 1.37% |
| 14 Jun 2024 | 320.50 | 315.35 | 324.80 | 312.80 | 1302586 | 2.28% |
| 13 Jun 2024 | 313.35 | 319.50 | 321.45 | 312.00 | 900142 | -1.83% |
| 12 Jun 2024 | 319.20 | 314.10 | 328.20 | 313.90 | 2892208 | 0.68% |
| 11 Jun 2024 | 317.05 | 315.00 | 321.85 | 309.20 | 4285829 | 1.21% |
| 10 Jun 2024 | 313.25 | 285.05 | 321.00 | 284.30 | 11515435 | 11.12% |
| 07 Jun 2024 | 281.90 | 266.35 | 285.30 | 266.35 | 3002988 | 5.86% |
| 06 Jun 2024 | 266.30 | 267.35 | 273.00 | 265.55 | 407360 | 0.24% |
| 05 Jun 2024 | 265.65 | 254.60 | 271.00 | 247.70 | 729725 | 4.26% |
| 04 Jun 2024 | 254.80 | 263.00 | 263.00 | 239.75 | 519167 | -2.34% |
| 03 Jun 2024 | 260.90 | 266.30 | 266.80 | 258.65 | 343056 | 1.58% |
| 31 May 2024 | 256.85 | 255.00 | 258.80 | 253.95 | 261861 | 0.39% |
| 30 May 2024 | 255.85 | 259.75 | 261.40 | 254.25 | 252039 | -1.62% |
| 29 May 2024 | 260.05 | 260.00 | 262.15 | 258.50 | 204370 | -0.29% |
| 28 May 2024 | 260.80 | 265.00 | 266.00 | 259.20 | 306327 | -1.57% |
| 27 May 2024 | 264.95 | 268.75 | 268.85 | 264.00 | 234782 | -0.95% |
| 24 May 2024 | 267.50 | 267.00 | 271.15 | 266.05 | 283545 | 0.32% |
| 23 May 2024 | 266.65 | 269.60 | 271.20 | 265.40 | 355365 | -0.86% |
| 22 May 2024 | 268.95 | 271.90 | 273.30 | 266.90 | 415177 | -1.08% |
| 21 May 2024 | 271.90 | 278.35 | 278.35 | 267.35 | 630298 | -1.66% |
| 18 May 2024 | 276.50 | 277.60 | 279.90 | 275.30 | 75183 | -0.40% |
| 17 May 2024 | 277.60 | 277.15 | 280.90 | 275.25 | 676202 | 0.58% |
| 16 May 2024 | 276.00 | 280.00 | 281.80 | 274.75 | 677318 | 0.11% |
| 15 May 2024 | 275.70 | 265.15 | 278.00 | 265.15 | 1148650 | 3.96% |
| 14 May 2024 | 265.20 | 262.70 | 266.80 | 259.30 | 363810 | 0.87% |
| 13 May 2024 | 262.90 | 268.05 | 269.00 | 258.00 | 495007 | -2.49% |
| 10 May 2024 | 269.60 | 267.55 | 271.20 | 267.55 | 247377 | 0.77% |
| 09 May 2024 | 267.55 | 273.85 | 273.85 | 266.40 | 389517 | -2.14% |
| 08 May 2024 | 273.40 | 267.90 | 279.00 | 266.25 | 746152 | 2.03% |
| 07 May 2024 | 267.95 | 272.00 | 275.70 | 266.05 | 606423 | -1.92% |
| 06 May 2024 | 273.20 | 275.00 | 277.25 | 270.65 | 743785 | 0.35% |
| 03 May 2024 | 272.25 | 271.95 | 275.85 | 270.00 | 1038961 | 0.61% |
| 02 May 2024 | 270.60 | 267.95 | 273.95 | 265.85 | 672857 | 1.65% |
| 30 Apr 2024 | 266.20 | 268.05 | 269.90 | 265.40 | 438385 | -0.69% |
| 29 Apr 2024 | 268.05 | 271.35 | 274.00 | 267.10 | 329887 | -1.22% |
| 26 Apr 2024 | 271.35 | 270.00 | 273.85 | 267.40 | 463218 | 0.59% |
| 25 Apr 2024 | 269.75 | 266.60 | 273.50 | 265.45 | 720409 | 1.64% |
| 24 Apr 2024 | 265.40 | 272.00 | 273.20 | 265.00 | 907405 | -2.03% |
| 23 Apr 2024 | 270.90 | 279.55 | 279.55 | 268.45 | 1662781 | -4.09% |
| 22 Apr 2024 | 282.45 | 282.00 | 287.90 | 279.55 | 1176516 | 0.73% |
| 19 Apr 2024 | 280.40 | 275.35 | 282.10 | 270.35 | 596542 | 1.17% |
| 18 Apr 2024 | 277.15 | 276.50 | 286.80 | 275.35 | 1390026 | 0.27% |
| 16 Apr 2024 | 276.40 | 269.00 | 281.90 | 267.50 | 720272 | 1.26% |
| 15 Apr 2024 | 272.95 | 271.00 | 277.10 | 264.20 | 743526 | -2.24% |
| 12 Apr 2024 | 279.20 | 281.10 | 286.15 | 276.75 | 828189 | -0.69% |
| 10 Apr 2024 | 281.15 | 270.95 | 284.55 | 268.40 | 1946842 | 3.44% |
| 09 Apr 2024 | 271.80 | 271.20 | 275.95 | 268.75 | 328128 | 0.09% |
| 08 Apr 2024 | 271.55 | 274.95 | 279.20 | 268.55 | 810346 | -1.22% |
| 05 Apr 2024 | 274.90 | 273.00 | 278.40 | 271.05 | 724970 | 0.48% |
| 04 Apr 2024 | 273.60 | 274.55 | 276.80 | 268.55 | 662779 | -0.11% |
| 03 Apr 2024 | 273.90 | 264.95 | 277.00 | 262.65 | 2027993 | 3.65% |
| 02 Apr 2024 | 264.25 | 256.25 | 268.85 | 256.25 | 1519843 | 3.12% |
| 01 Apr 2024 | 256.25 | 250.65 | 258.00 | 250.65 | 458215 | 2.30% |
| 28 Mar 2024 | 250.50 | 251.60 | 255.95 | 249.10 | 551944 | -0.30% |
| 27 Mar 2024 | 251.25 | 256.00 | 260.00 | 249.00 | 915937 | -1.87% |
| 26 Mar 2024 | 256.05 | 259.90 | 261.45 | 254.15 | 423566 | -1.48% |
| 22 Mar 2024 | 259.90 | 257.00 | 263.70 | 255.55 | 804136 | 1.52% |
| 21 Mar 2024 | 256.00 | 254.20 | 257.45 | 252.80 | 380121 | 0.99% |
| 20 Mar 2024 | 253.50 | 251.40 | 257.90 | 248.75 | 796387 | 0.88% |
| 19 Mar 2024 | 251.30 | 257.00 | 258.85 | 245.95 | 640948 | -2.05% |
| 18 Mar 2024 | 256.55 | 262.45 | 268.95 | 254.05 | 1523311 | -0.97% |
| 15 Mar 2024 | 259.05 | 260.60 | 265.90 | 254.80 | 2075388 | -0.56% |
| 14 Mar 2024 | 260.50 | 240.60 | 264.20 | 239.75 | 2486487 | 8.25% |
| 13 Mar 2024 | 240.65 | 258.45 | 263.30 | 239.05 | 1973462 | -6.89% |
| 12 Mar 2024 | 258.45 | 273.90 | 277.25 | 256.60 | 3088393 | -5.40% |
| 11 Mar 2024 | 273.20 | 287.00 | 287.00 | 271.05 | 6869995 | -5.07% |
| 07 Mar 2024 | 287.80 | 255.45 | 294.40 | 253.95 | 36094398 | 13.15% |
| 06 Mar 2024 | 254.35 | 258.50 | 259.20 | 247.60 | 631588 | -1.61% |
| 05 Mar 2024 | 258.50 | 261.05 | 264.90 | 256.30 | 1022579 | -1.39% |
| 04 Mar 2024 | 262.15 | 265.60 | 270.00 | 261.00 | 1267790 | 0.02% |
| 02 Mar 2024 | 262.10 | 253.15 | 265.80 | 252.20 | 613850 | 3.54% |
| 01 Mar 2024 | 253.15 | 247.95 | 254.70 | 246.30 | 663400 | 2.10% |
| 29 Feb 2024 | 247.95 | 240.00 | 249.30 | 239.50 | 502665 | 3.14% |
| 28 Feb 2024 | 240.40 | 244.00 | 246.40 | 239.65 | 263507 | -1.84% |
| 27 Feb 2024 | 244.90 | 245.85 | 248.70 | 242.20 | 267474 | -0.35% |
| 26 Feb 2024 | 245.75 | 244.30 | 248.30 | 244.10 | 366009 | 0.59% |
| 23 Feb 2024 | 244.30 | 240.95 | 246.50 | 240.55 | 341924 | 1.43% |
| 22 Feb 2024 | 240.85 | 243.10 | 245.40 | 238.70 | 272051 | -1.03% |
| 21 Feb 2024 | 243.35 | 248.00 | 249.20 | 242.10 | 223825 | -1.42% |
| 20 Feb 2024 | 246.85 | 246.50 | 250.80 | 245.40 | 236759 | -0.06% |
| 19 Feb 2024 | 247.00 | 246.15 | 248.20 | 245.10 | 252306 | 0.47% |
| 16 Feb 2024 | 245.85 | 247.00 | 249.20 | 244.90 | 299016 | -0.53% |
| 15 Feb 2024 | 247.15 | 245.70 | 250.90 | 244.45 | 452418 | 1.15% |
| 14 Feb 2024 | 244.35 | 241.85 | 247.65 | 240.45 | 283980 | 0.21% |
| 13 Feb 2024 | 243.85 | 240.10 | 246.80 | 236.50 | 540050 | -1.26% |
| 12 Feb 2024 | 246.95 | 251.70 | 252.90 | 244.45 | 534049 | -2.62% |
| 09 Feb 2024 | 253.60 | 257.50 | 258.50 | 248.25 | 513602 | -1.51% |
| 08 Feb 2024 | 257.50 | 265.50 | 265.90 | 256.65 | 547179 | -2.52% |
| 07 Feb 2024 | 264.15 | 266.45 | 269.60 | 261.95 | 625302 | -0.86% |
| 06 Feb 2024 | 266.45 | 256.65 | 274.15 | 256.45 | 4289380 | 4.00% |
| 05 Feb 2024 | 256.20 | 254.90 | 257.85 | 253.10 | 646631 | 0.55% |
| 02 Feb 2024 | 254.80 | 260.15 | 263.35 | 254.00 | 649801 | -1.87% |
| 01 Feb 2024 | 259.65 | 269.95 | 269.95 | 258.45 | 858567 | -1.80% |
| 31 Jan 2024 | 264.40 | 263.80 | 267.50 | 261.50 | 738849 | 0.61% |
| 30 Jan 2024 | 262.80 | 264.75 | 267.70 | 261.05 | 734950 | -0.74% |
| 29 Jan 2024 | 264.75 | 260.80 | 272.25 | 258.85 | 2788800 | 2.78% |
| 25 Jan 2024 | 257.60 | 260.00 | 265.90 | 256.10 | 1005916 | -0.79% |
| 24 Jan 2024 | 259.65 | 255.95 | 263.45 | 247.20 | 1564576 | 2.53% |
| 23 Jan 2024 | 253.25 | 263.40 | 267.00 | 250.05 | 862202 | -3.28% |
| 20 Jan 2024 | 261.85 | 256.75 | 268.60 | 256.55 | 1658630 | 2.53% |
| 19 Jan 2024 | 255.40 | 254.80 | 259.65 | 251.00 | 477024 | 1.03% |
| 18 Jan 2024 | 252.80 | 258.00 | 258.40 | 246.10 | 627366 | -1.54% |
| 17 Jan 2024 | 256.75 | 257.00 | 263.50 | 255.50 | 769620 | -1.48% |
| 16 Jan 2024 | 260.60 | 256.70 | 270.60 | 255.55 | 3472847 | 1.90% |
| 15 Jan 2024 | 255.75 | 258.50 | 259.50 | 254.85 | 334418 | -0.68% |
| 12 Jan 2024 | 257.50 | 260.55 | 260.55 | 256.40 | 272650 | -0.54% |
| 11 Jan 2024 | 258.90 | 256.70 | 260.75 | 256.55 | 422679 | 1.37% |
| 10 Jan 2024 | 255.40 | 254.10 | 255.85 | 251.05 | 425261 | 0.33% |
| 09 Jan 2024 | 254.55 | 259.55 | 262.75 | 254.00 | 652306 | -2.00% |
| 08 Jan 2024 | 259.75 | 263.45 | 265.20 | 257.50 | 852004 | -0.93% |
| 05 Jan 2024 | 262.20 | 266.75 | 271.90 | 259.00 | 2285590 | -1.02% |
| 04 Jan 2024 | 264.90 | 262.00 | 269.25 | 262.00 | 1782852 | 1.81% |
| 03 Jan 2024 | 260.20 | 264.00 | 265.95 | 259.20 | 891398 | -1.23% |
| 02 Jan 2024 | 263.45 | 253.90 | 268.00 | 250.95 | 6089320 | 4.23% |
| 01 Jan 2024 | 252.75 | 252.65 | 254.25 | 250.70 | 395073 | 1.16% |
| 29 Dec 2023 | 249.85 | 250.05 | 253.50 | 248.75 | 439811 | -0.02% |
| 28 Dec 2023 | 249.90 | 254.00 | 256.00 | 248.65 | 827223 | -1.67% |
| 27 Dec 2023 | 254.15 | 253.00 | 256.45 | 251.40 | 505083 | 0.24% |
| 26 Dec 2023 | 253.55 | 250.25 | 256.55 | 249.00 | 515647 | 1.42% |
| 22 Dec 2023 | 250.00 | 249.10 | 251.60 | 248.55 | 628493 | 1.34% |
| 21 Dec 2023 | 246.70 | 239.30 | 248.40 | 231.00 | 1199284 | 2.07% |
| 20 Dec 2023 | 241.70 | 259.00 | 260.00 | 240.75 | 1126651 | -6.46% |
| 19 Dec 2023 | 258.40 | 260.35 | 261.35 | 255.55 | 586236 | -0.40% |
| 18 Dec 2023 | 259.45 | 253.45 | 264.40 | 252.45 | 2337380 | 2.43% |
| 15 Dec 2023 | 253.30 | 253.85 | 258.70 | 252.50 | 1034791 | -0.22% |
| 14 Dec 2023 | 253.85 | 255.00 | 257.40 | 252.60 | 544666 | 0.55% |
| 13 Dec 2023 | 252.45 | 254.00 | 255.90 | 251.70 | 612332 | 0.04% |
| 12 Dec 2023 | 252.35 | 259.40 | 261.25 | 250.25 | 1020756 | -2.42% |
| 11 Dec 2023 | 258.60 | 253.25 | 261.10 | 252.60 | 1794019 | 2.11% |
| 08 Dec 2023 | 253.25 | 252.00 | 257.40 | 251.05 | 1412261 | 0.98% |
| 07 Dec 2023 | 250.80 | 253.80 | 257.40 | 249.70 | 1563618 | -1.49% |
| 06 Dec 2023 | 254.60 | 257.85 | 260.00 | 251.55 | 3666898 | -0.27% |
| 05 Dec 2023 | 255.30 | 233.00 | 258.80 | 232.95 | 10868920 | 9.57% |
| 04 Dec 2023 | 233.00 | 234.00 | 234.30 | 231.00 | 487570 | 1.00% |
| 01 Dec 2023 | 230.70 | 234.20 | 238.95 | 228.35 | 2059263 | -0.90% |
| 30 Nov 2023 | 232.80 | 234.00 | 236.70 | 229.50 | 1336456 | 0.02% |
| 29 Nov 2023 | 232.75 | 227.35 | 233.90 | 226.15 | 1188037 | 2.96% |
| 28 Nov 2023 | 226.05 | 228.00 | 229.10 | 225.20 | 501720 | -0.64% |
| 24 Nov 2023 | 227.50 | 230.25 | 233.30 | 226.00 | 1391041 | -0.52% |
| 23 Nov 2023 | 228.70 | 231.50 | 234.30 | 227.00 | 1420893 | -0.39% |
| 22 Nov 2023 | 229.60 | 235.75 | 240.00 | 227.50 | 9983455 | -2.61% |
| 21 Nov 2023 | 235.75 | 217.60 | 239.50 | 217.55 | 15564573 | 9.17% |
| 20 Nov 2023 | 215.95 | 216.55 | 224.80 | 214.05 | 2168930 | 0.21% |
| 17 Nov 2023 | 215.50 | 213.80 | 217.90 | 213.75 | 2001391 | 0.80% |
| 16 Nov 2023 | 213.80 | 214.95 | 215.45 | 212.00 | 564710 | -0.30% |
| 15 Nov 2023 | 214.45 | 215.00 | 216.75 | 213.70 | 404630 | 0.35% |
| 13 Nov 2023 | 213.70 | 219.20 | 219.75 | 213.05 | 493881 | -2.51% |
| 12 Nov 2023 | 219.20 | 217.60 | 220.80 | 217.60 | 92921 | 0.74% |
| 10 Nov 2023 | 217.60 | 218.80 | 220.50 | 214.25 | 819249 | -0.55% |
| 09 Nov 2023 | 218.80 | 219.00 | 221.00 | 217.55 | 312942 | -0.09% |
| 08 Nov 2023 | 219.00 | 220.30 | 220.90 | 217.60 | 276096 | -0.14% |
| 07 Nov 2023 | 219.30 | 217.15 | 221.65 | 216.80 | 216677 | 0.99% |
| 06 Nov 2023 | 217.15 | 222.00 | 223.25 | 215.00 | 460078 | -1.83% |
| 03 Nov 2023 | 221.20 | 219.65 | 224.80 | 218.95 | 564001 | 1.19% |
| 02 Nov 2023 | 218.60 | 216.25 | 219.40 | 216.20 | 227319 | 1.67% |
| 01 Nov 2023 | 215.00 | 217.10 | 219.05 | 214.25 | 240674 | -0.97% |
| 31 Oct 2023 | 217.10 | 217.20 | 219.90 | 216.45 | 259501 | 0.49% |
| 30 Oct 2023 | 216.05 | 218.20 | 219.60 | 212.00 | 290419 | -0.96% |
| 27 Oct 2023 | 218.15 | 217.25 | 221.00 | 215.30 | 908777 | 0.67% |
| 26 Oct 2023 | 216.70 | 210.00 | 218.95 | 205.20 | 4660624 | 4.91% |
| 25 Oct 2023 | 206.55 | 211.05 | 212.90 | 205.10 | 465195 | -0.84% |
| 23 Oct 2023 | 208.30 | 220.15 | 221.10 | 206.35 | 452487 | -5.30% |
| 20 Oct 2023 | 219.95 | 220.60 | 223.20 | 219.00 | 359968 | -0.68% |
| 19 Oct 2023 | 221.45 | 221.05 | 222.50 | 219.05 | 304013 | 0.14% |
| 18 Oct 2023 | 221.15 | 219.50 | 223.65 | 216.70 | 488724 | 0.75% |
| 17 Oct 2023 | 219.50 | 221.90 | 222.45 | 218.75 | 275734 | -0.07% |
| 16 Oct 2023 | 219.65 | 215.50 | 224.35 | 215.25 | 1305675 | 2.04% |
| 13 Oct 2023 | 215.25 | 217.00 | 218.40 | 214.35 | 244641 | -0.83% |
| 12 Oct 2023 | 217.05 | 218.00 | 220.20 | 216.05 | 316103 | -0.05% |
| 11 Oct 2023 | 217.15 | 212.00 | 219.75 | 212.00 | 897587 | 2.57% |
| 10 Oct 2023 | 211.70 | 210.00 | 213.25 | 210.00 | 331245 | 1.15% |
| 09 Oct 2023 | 209.30 | 214.00 | 214.55 | 208.35 | 332870 | -2.61% |
| 06 Oct 2023 | 214.90 | 213.10 | 216.10 | 212.70 | 354003 | 1.37% |
| 05 Oct 2023 | 212.00 | 211.00 | 214.65 | 211.00 | 330378 | 0.55% |
| 04 Oct 2023 | 210.85 | 212.00 | 212.05 | 208.50 | 300049 | -0.68% |
| 03 Oct 2023 | 212.30 | 209.30 | 213.35 | 207.55 | 473617 | 1.43% |
| 29 Sep 2023 | 209.30 | 206.15 | 209.90 | 205.30 | 633448 | 1.60% |
| 28 Sep 2023 | 206.00 | 210.90 | 212.15 | 205.20 | 902500 | -1.62% |
| 27 Sep 2023 | 209.40 | 215.10 | 215.80 | 209.00 | 1000334 | -2.65% |
| 26 Sep 2023 | 215.10 | 216.10 | 218.80 | 214.00 | 381947 | 0.07% |
| 25 Sep 2023 | 214.95 | 218.00 | 218.95 | 214.50 | 567944 | -1.38% |
| 22 Sep 2023 | 217.95 | 222.10 | 223.80 | 217.05 | 559264 | -1.98% |
| 21 Sep 2023 | 222.35 | 226.20 | 227.75 | 220.90 | 454120 | -2.07% |
| 20 Sep 2023 | 227.05 | 228.50 | 229.70 | 225.70 | 269584 | -1.15% |
| 18 Sep 2023 | 229.70 | 239.00 | 239.30 | 228.35 | 593605 | -3.85% |
| 15 Sep 2023 | 238.90 | 241.00 | 241.30 | 235.80 | 601102 | -0.04% |
| 14 Sep 2023 | 239.00 | 231.25 | 240.40 | 231.00 | 1105200 | 4.18% |
| 13 Sep 2023 | 229.40 | 223.10 | 230.00 | 220.70 | 397424 | 2.85% |
| 12 Sep 2023 | 223.05 | 236.30 | 236.35 | 222.10 | 686300 | -5.13% |
| 11 Sep 2023 | 235.10 | 237.70 | 239.00 | 234.20 | 327295 | -1.05% |
| 08 Sep 2023 | 237.60 | 237.65 | 241.60 | 236.10 | 864858 | 0.19% |
| 07 Sep 2023 | 237.15 | 239.90 | 239.90 | 235.60 | 313257 | -0.67% |
| 06 Sep 2023 | 238.75 | 237.95 | 239.90 | 234.40 | 1045898 | 0.99% |
| 05 Sep 2023 | 236.40 | 233.80 | 237.45 | 230.55 | 538622 | 1.37% |
| 04 Sep 2023 | 233.20 | 237.85 | 237.85 | 232.50 | 483668 | -0.87% |
| 01 Sep 2023 | 235.25 | 235.45 | 237.50 | 233.50 | 338155 | -0.08% |
| 31 Aug 2023 | 235.45 | 235.45 | 238.30 | 228.05 | 916872 | 0.15% |
| 30 Aug 2023 | 235.10 | 234.50 | 237.55 | 233.50 | 569800 | 0.69% |
| 29 Aug 2023 | 233.50 | 236.00 | 239.30 | 232.40 | 1190489 | -0.09% |
| 28 Aug 2023 | 233.70 | 227.95 | 236.90 | 226.45 | 2320790 | 3.22% |
| 25 Aug 2023 | 226.40 | 229.25 | 229.35 | 224.00 | 1013328 | -1.35% |
| 24 Aug 2023 | 229.50 | 217.40 | 231.70 | 217.30 | 4752703 | 5.30% |
| 23 Aug 2023 | 217.95 | 216.40 | 218.85 | 216.40 | 298720 | 0.76% |
| 22 Aug 2023 | 216.30 | 215.10 | 217.55 | 213.55 | 256226 | 0.70% |
| 21 Aug 2023 | 214.80 | 217.75 | 219.25 | 214.05 | 359838 | -1.54% |
| 18 Aug 2023 | 218.15 | 219.95 | 221.45 | 217.10 | 314119 | -1.00% |
| 17 Aug 2023 | 220.35 | 217.95 | 221.45 | 217.10 | 260120 | 1.10% |
| 16 Aug 2023 | 217.95 | 218.00 | 219.55 | 216.50 | 252326 | -0.41% |
| 14 Aug 2023 | 218.85 | 223.00 | 224.00 | 218.00 | 300136 | -1.84% |
| 11 Aug 2023 | 222.95 | 219.95 | 223.90 | 219.45 | 1317465 | 1.53% |
| 10 Aug 2023 | 219.60 | 221.50 | 222.05 | 219.00 | 439729 | -1.21% |
| 09 Aug 2023 | 222.30 | 224.95 | 225.00 | 221.20 | 858132 | -0.80% |
| 08 Aug 2023 | 224.10 | 215.05 | 224.90 | 215.05 | 2105872 | 4.16% |
| 07 Aug 2023 | 215.15 | 215.25 | 217.90 | 213.10 | 472683 | 0.07% |
| 04 Aug 2023 | 215.00 | 214.90 | 216.50 | 214.00 | 283318 | 0.70% |
| 03 Aug 2023 | 213.50 | 213.70 | 214.85 | 211.10 | 759696 | 0.09% |
| 02 Aug 2023 | 213.30 | 218.00 | 218.00 | 212.00 | 656282 | -2.40% |
| 01 Aug 2023 | 218.55 | 219.90 | 220.45 | 217.00 | 568059 | -0.09% |
| 31 Jul 2023 | 218.75 | 218.95 | 222.60 | 217.00 | 974982 | 0.09% |
| 28 Jul 2023 | 218.55 | 213.00 | 219.70 | 212.60 | 884008 | 2.34% |
| 27 Jul 2023 | 213.55 | 215.85 | 217.65 | 212.00 | 1558832 | -0.90% |
| 26 Jul 2023 | 215.50 | 215.00 | 218.90 | 214.50 | 768610 | 0.42% |
| 25 Jul 2023 | 214.60 | 213.75 | 215.75 | 211.60 | 1469776 | 0.68% |
| 24 Jul 2023 | 213.15 | 219.00 | 219.00 | 211.50 | 1468556 | -2.20% |
| 21 Jul 2023 | 217.95 | 221.30 | 223.00 | 217.05 | 1462157 | -1.27% |
| 20 Jul 2023 | 220.75 | 218.50 | 221.80 | 218.50 | 1540738 | 0.57% |
| 19 Jul 2023 | 219.50 | 222.85 | 225.00 | 218.20 | 2476199 | -0.63% |
| 18 Jul 2023 | 220.90 | 230.00 | 230.05 | 216.25 | 9385601 | 2.72% |
| 17 Jul 2023 | 215.05 | 209.00 | 216.45 | 208.30 | 1785497 | 1.70% |
| 14 Jul 2023 | 211.45 | 209.45 | 213.50 | 207.25 | 752095 | 1.39% |
| 13 Jul 2023 | 208.55 | 204.85 | 212.45 | 203.45 | 1008847 | 1.98% |
| 12 Jul 2023 | 204.50 | 205.10 | 206.50 | 201.40 | 460830 | 0.32% |
| 11 Jul 2023 | 203.85 | 207.00 | 208.35 | 203.25 | 485299 | -2.37% |
| 10 Jul 2023 | 208.80 | 211.45 | 212.25 | 208.20 | 378927 | -0.71% |
| 07 Jul 2023 | 210.30 | 211.00 | 212.90 | 207.05 | 838030 | -0.47% |
| 06 Jul 2023 | 211.30 | 211.00 | 212.75 | 210.80 | 502906 | 0.55% |
| 05 Jul 2023 | 210.15 | 210.00 | 215.00 | 209.00 | 2639479 | 1.79% |
| 04 Jul 2023 | 206.45 | 205.95 | 209.05 | 203.05 | 1112342 | 0.93% |
| 03 Jul 2023 | 204.55 | 197.10 | 205.95 | 196.40 | 2437172 | 3.78% |
| 30 Jun 2023 | 197.10 | 194.90 | 198.00 | 194.50 | 437721 | 1.31% |
| 28 Jun 2023 | 194.55 | 195.95 | 196.90 | 194.15 | 200255 | -0.21% |
| 27 Jun 2023 | 194.95 | 196.15 | 197.00 | 194.40 | 285898 | -0.59% |
| 26 Jun 2023 | 196.10 | 195.15 | 197.15 | 194.80 | 301246 | 0.33% |
| 23 Jun 2023 | 195.45 | 195.05 | 196.50 | 192.65 | 444519 | 0.08% |
| 22 Jun 2023 | 195.30 | 195.00 | 199.30 | 194.95 | 717589 | 0.28% |
| 21 Jun 2023 | 194.75 | 194.95 | 196.40 | 194.05 | 361314 | -0.03% |
| 20 Jun 2023 | 194.80 | 193.70 | 195.05 | 192.90 | 261672 | 0.52% |
| 19 Jun 2023 | 193.80 | 195.00 | 195.95 | 192.70 | 292874 | -0.33% |
| 16 Jun 2023 | 194.45 | 194.15 | 195.90 | 194.15 | 308132 | 0.18% |
| 15 Jun 2023 | 194.10 | 195.00 | 198.40 | 193.60 | 679438 | -0.67% |
| 14 Jun 2023 | 195.40 | 193.75 | 197.35 | 192.75 | 1100974 | 1.19% |
| 13 Jun 2023 | 193.10 | 193.00 | 193.95 | 192.55 | 281813 | 0.08% |
| 12 Jun 2023 | 192.95 | 193.00 | 194.30 | 192.05 | 385528 | 0.36% |
| 09 Jun 2023 | 192.25 | 193.00 | 194.10 | 191.60 | 476115 | 0.29% |
| 08 Jun 2023 | 191.70 | 191.00 | 195.40 | 190.60 | 1165656 | 0.89% |
| 07 Jun 2023 | 190.00 | 191.00 | 192.10 | 189.60 | 728916 | 0.58% |
| 06 Jun 2023 | 188.90 | 192.00 | 197.90 | 188.50 | 2041045 | -1.54% |
| 05 Jun 2023 | 191.85 | 191.70 | 193.30 | 191.05 | 384856 | 0.47% |
| 02 Jun 2023 | 190.95 | 190.15 | 191.40 | 189.85 | 296353 | 0.47% |
| 01 Jun 2023 | 190.05 | 190.70 | 191.45 | 189.75 | 192739 | 0.16% |
| 31 May 2023 | 189.75 | 191.00 | 191.30 | 189.00 | 217713 | -0.63% |
| 30 May 2023 | 190.95 | 189.25 | 192.25 | 189.25 | 177916 | -0.18% |
| 29 May 2023 | 191.30 | 194.20 | 194.20 | 190.65 | 343165 | -0.57% |
| 26 May 2023 | 192.40 | 190.45 | 193.45 | 189.55 | 631949 | 1.02% |
| 25 May 2023 | 190.45 | 192.95 | 193.35 | 189.60 | 401381 | -0.78% |
| 24 May 2023 | 191.95 | 188.55 | 196.50 | 188.20 | 1096310 | 1.80% |
| 23 May 2023 | 188.55 | 188.00 | 189.55 | 187.60 | 225540 | 0.48% |
| 22 May 2023 | 187.65 | 188.20 | 188.85 | 186.55 | 147640 | -0.29% |
| 19 May 2023 | 188.20 | 189.00 | 189.70 | 187.00 | 161369 | -0.32% |
| 18 May 2023 | 188.80 | 189.90 | 189.90 | 188.25 | 140962 | -0.08% |
| 17 May 2023 | 188.95 | 189.20 | 189.30 | 188.10 | 153619 | 0.05% |
| 16 May 2023 | 188.85 | 190.00 | 190.25 | 188.15 | 251733 | -0.24% |
| 15 May 2023 | 189.30 | 187.50 | 189.50 | 187.50 | 165479 | 0.72% |
| 12 May 2023 | 187.95 | 189.40 | 190.00 | 187.70 | 230040 | -0.77% |
| 11 May 2023 | 189.40 | 189.00 | 190.95 | 188.75 | 234881 | 0.26% |
| 10 May 2023 | 188.90 | 188.60 | 189.60 | 188.25 | 218906 | 0.21% |
| 09 May 2023 | 188.50 | 189.50 | 190.50 | 188.40 | 253984 | -0.53% |
| 08 May 2023 | 189.50 | 190.45 | 190.80 | 189.10 | 224520 | -0.05% |
| 05 May 2023 | 189.60 | 190.45 | 190.95 | 189.15 | 297842 | -0.34% |
| 04 May 2023 | 190.25 | 189.00 | 191.00 | 189.00 | 359813 | 0.69% |
| 03 May 2023 | 188.95 | 188.45 | 190.20 | 188.40 | 333163 | 0.29% |
| 02 May 2023 | 188.40 | 192.35 | 193.25 | 187.70 | 691939 | -0.55% |
| 28 Apr 2023 | 189.45 | 189.25 | 190.95 | 187.20 | 719623 | 0.11% |
| 27 Apr 2023 | 189.25 | 192.40 | 192.65 | 187.90 | 938973 | -0.97% |
| 26 Apr 2023 | 191.10 | 192.50 | 195.95 | 190.00 | 1446745 | -4.07% |
| 25 Apr 2023 | 199.20 | 199.85 | 201.50 | 198.80 | 277802 | 0.10% |
| 24 Apr 2023 | 199.00 | 200.05 | 200.90 | 198.15 | 300069 | -0.48% |
| 21 Apr 2023 | 199.95 | 202.00 | 203.35 | 199.20 | 279562 | -1.06% |
| 20 Apr 2023 | 202.10 | 205.00 | 205.50 | 201.75 | 196933 | -1.15% |
| 19 Apr 2023 | 204.45 | 206.15 | 206.50 | 203.40 | 274675 | -0.82% |
| 18 Apr 2023 | 206.15 | 206.75 | 207.85 | 205.20 | 168285 | -0.10% |
| 17 Apr 2023 | 206.35 | 205.00 | 206.90 | 203.90 | 95626 | 0.36% |
| 13 Apr 2023 | 205.60 | 205.10 | 206.80 | 204.10 | 106411 | 0.12% |
| 12 Apr 2023 | 205.35 | 206.20 | 208.50 | 204.55 | 285345 | -0.41% |
| 11 Apr 2023 | 206.20 | 204.40 | 206.85 | 203.85 | 190461 | 1.05% |
| 10 Apr 2023 | 204.05 | 201.00 | 205.75 | 200.60 | 301144 | 1.44% |
| 06 Apr 2023 | 201.15 | 200.00 | 201.90 | 199.00 | 207485 | 0.58% |
| 05 Apr 2023 | 200.00 | 196.95 | 201.00 | 196.80 | 316945 | 1.73% |
| 03 Apr 2023 | 196.60 | 193.10 | 198.60 | 193.10 | 128355 | 1.92% |
| 31 Mar 2023 | 192.90 | 190.60 | 196.65 | 190.60 | 242003 | 0.16% |
| 29 Mar 2023 | 192.60 | 188.05 | 193.95 | 188.05 | 298074 | 1.85% |
| 28 Mar 2023 | 189.10 | 192.00 | 193.00 | 187.05 | 314702 | -1.38% |
| 27 Mar 2023 | 191.75 | 195.70 | 196.45 | 191.00 | 183702 | -2.12% |
| 24 Mar 2023 | 195.90 | 197.65 | 199.00 | 195.00 | 134021 | -1.21% |
| 23 Mar 2023 | 198.30 | 199.80 | 202.10 | 197.50 | 157379 | -0.95% |
| 22 Mar 2023 | 200.20 | 199.30 | 204.80 | 198.20 | 349862 | 0.45% |
| 21 Mar 2023 | 199.30 | 202.15 | 204.45 | 198.10 | 170993 | -1.39% |
| 20 Mar 2023 | 202.10 | 192.05 | 204.85 | 191.85 | 820089 | 4.47% |
| 17 Mar 2023 | 193.45 | 194.00 | 195.70 | 192.40 | 122580 | 0.10% |
| 16 Mar 2023 | 193.25 | 193.00 | 194.70 | 189.00 | 121012 | 0.13% |
| 15 Mar 2023 | 193.00 | 195.75 | 198.00 | 192.30 | 162960 | -0.62% |
| 14 Mar 2023 | 194.20 | 196.95 | 197.60 | 192.00 | 251082 | -1.50% |
| 13 Mar 2023 | 197.15 | 200.50 | 200.90 | 196.25 | 168055 | -1.67% |
| 10 Mar 2023 | 200.50 | 201.50 | 202.70 | 199.80 | 180263 | -1.40% |
| 09 Mar 2023 | 203.35 | 203.75 | 206.15 | 202.50 | 120873 | -0.20% |
| 08 Mar 2023 | 203.75 | 204.00 | 204.90 | 202.55 | 122068 | -0.32% |
| 06 Mar 2023 | 204.40 | 204.10 | 207.00 | 203.45 | 113965 | 0.10% |
| 03 Mar 2023 | 204.20 | 200.55 | 206.65 | 200.55 | 181797 | 1.92% |
| 02 Mar 2023 | 200.35 | 199.00 | 202.30 | 198.20 | 173600 | 1.16% |
| 01 Mar 2023 | 198.05 | 197.55 | 199.35 | 196.10 | 135979 | 0.81% |
| 28 Feb 2023 | 196.45 | 198.50 | 199.85 | 195.50 | 175957 | -1.28% |
| 27 Feb 2023 | 199.00 | 201.00 | 202.30 | 197.50 | 139569 | -1.39% |
| 24 Feb 2023 | 201.80 | 203.85 | 204.90 | 201.00 | 124536 | -1.18% |
| 23 Feb 2023 | 204.20 | 201.75 | 206.00 | 201.35 | 199385 | 1.37% |
| 22 Feb 2023 | 201.45 | 205.05 | 205.45 | 200.00 | 297821 | -2.49% |
| 21 Feb 2023 | 206.60 | 205.75 | 207.95 | 205.20 | 104068 | 0.41% |
| 20 Feb 2023 | 205.75 | 208.55 | 209.85 | 205.00 | 133020 | -1.41% |
| 17 Feb 2023 | 208.70 | 210.90 | 211.95 | 208.00 | 180343 | -0.43% |
| 16 Feb 2023 | 209.60 | 205.80 | 211.50 | 205.80 | 282020 | 1.92% |
| 15 Feb 2023 | 205.65 | 203.85 | 207.45 | 202.80 | 149355 | 0.86% |
| 14 Feb 2023 | 203.90 | 204.70 | 205.70 | 202.80 | 143450 | -0.42% |
| 13 Feb 2023 | 204.75 | 206.80 | 207.65 | 203.15 | 173417 | -0.99% |
| 10 Feb 2023 | 206.80 | 206.55 | 208.45 | 206.10 | 157777 | -0.31% |
| 09 Feb 2023 | 207.45 | 204.40 | 208.50 | 204.00 | 163847 | 1.49% |
| 08 Feb 2023 | 204.40 | 204.00 | 206.65 | 203.00 | 183031 | 0.69% |
| 07 Feb 2023 | 203.00 | 205.30 | 206.35 | 202.45 | 167396 | -1.26% |
| 06 Feb 2023 | 205.60 | 204.85 | 208.00 | 204.85 | 155719 | 0.34% |
| 03 Feb 2023 | 204.90 | 206.90 | 207.75 | 203.05 | 250361 | -0.97% |
| 02 Feb 2023 | 206.90 | 202.45 | 209.75 | 202.45 | 311555 | 1.27% |
| 01 Feb 2023 | 204.30 | 212.00 | 214.70 | 201.35 | 464601 | -2.27% |
| 31 Jan 2023 | 209.05 | 210.35 | 211.95 | 207.75 | 531040 | -0.38% |
| 30 Jan 2023 | 209.85 | 209.95 | 214.50 | 207.90 | 320095 | 1.50% |
| 27 Jan 2023 | 206.75 | 211.65 | 213.70 | 205.35 | 406599 | -2.75% |
| 25 Jan 2023 | 212.60 | 215.75 | 217.35 | 212.00 | 309728 | -1.96% |
| 24 Jan 2023 | 216.85 | 221.00 | 222.45 | 216.00 | 337816 | -1.88% |
| 23 Jan 2023 | 221.00 | 226.00 | 228.35 | 220.00 | 575848 | -1.95% |
| 20 Jan 2023 | 225.40 | 226.00 | 227.95 | 222.30 | 698352 | 0.67% |
| 19 Jan 2023 | 223.90 | 230.55 | 236.35 | 222.10 | 2839413 | -8.80% |
| 18 Jan 2023 | 245.50 | 252.40 | 255.00 | 243.50 | 333849 | -2.60% |
| 17 Jan 2023 | 252.05 | 255.30 | 256.50 | 250.40 | 298943 | -1.27% |
| 16 Jan 2023 | 255.30 | 257.65 | 261.10 | 251.05 | 812745 | -0.91% |
| 13 Jan 2023 | 257.65 | 242.75 | 260.70 | 241.55 | 1558045 | 6.69% |
| 12 Jan 2023 | 241.50 | 242.50 | 246.80 | 240.65 | 193529 | -0.41% |
| 11 Jan 2023 | 242.50 | 239.45 | 247.20 | 238.80 | 471261 | 1.40% |
| 10 Jan 2023 | 239.15 | 240.70 | 244.40 | 237.60 | 176766 | -0.64% |
| 09 Jan 2023 | 240.70 | 239.60 | 245.50 | 237.00 | 329979 | 1.07% |
| 06 Jan 2023 | 238.15 | 241.20 | 244.90 | 236.55 | 177357 | -2.76% |
| 05 Jan 2023 | 244.90 | 248.45 | 249.40 | 242.05 | 237902 | -1.33% |
| 04 Jan 2023 | 248.20 | 242.50 | 251.70 | 239.00 | 550065 | 1.87% |
| 03 Jan 2023 | 243.65 | 249.00 | 249.00 | 242.50 | 162756 | -1.26% |
| 02 Jan 2023 | 246.75 | 246.00 | 247.20 | 242.85 | 297453 | 1.82% |
| 30 Dec 2022 | 242.35 | 234.00 | 248.00 | 233.25 | 1164669 | 3.92% |
| 29 Dec 2022 | 233.20 | 234.00 | 235.00 | 231.25 | 166446 | -1.17% |
| 28 Dec 2022 | 235.95 | 234.10 | 238.60 | 232.35 | 329358 | 0.81% |
| 27 Dec 2022 | 234.05 | 234.00 | 235.75 | 230.60 | 203665 | 1.81% |
| 26 Dec 2022 | 229.90 | 219.00 | 231.00 | 219.00 | 254776 | 4.86% |
| 23 Dec 2022 | 219.25 | 232.50 | 234.00 | 217.05 | 422062 | -6.86% |
| 22 Dec 2022 | 235.40 | 241.50 | 241.95 | 232.20 | 244244 | -2.02% |
| 21 Dec 2022 | 240.25 | 248.80 | 254.45 | 238.75 | 300321 | -3.34% |
| 20 Dec 2022 | 248.55 | 252.10 | 254.75 | 247.05 | 190932 | -1.93% |
| 19 Dec 2022 | 253.45 | 253.00 | 257.25 | 251.10 | 272405 | 0.72% |
| 16 Dec 2022 | 251.65 | 258.95 | 260.10 | 250.00 | 415562 | -3.03% |
| 15 Dec 2022 | 259.50 | 270.10 | 270.90 | 256.95 | 596932 | -3.92% |
| 14 Dec 2022 | 270.10 | 266.00 | 270.75 | 262.50 | 1455879 | 2.29% |
| 13 Dec 2022 | 264.05 | 265.00 | 267.50 | 261.80 | 1014800 | 0.00% |
| 12 Dec 2022 | 264.05 | 253.00 | 267.50 | 252.60 | 2785131 | 3.79% |
| 09 Dec 2022 | 254.40 | 257.35 | 261.20 | 252.25 | 1177515 | -0.16% |
| 08 Dec 2022 | 254.80 | 246.00 | 257.00 | 245.00 | 1994020 | 3.58% |
| 07 Dec 2022 | 246.00 | 247.10 | 251.00 | 244.75 | 479026 | -0.47% |
| 06 Dec 2022 | 247.15 | 243.85 | 249.95 | 243.85 | 1348610 | 1.35% |
| 05 Dec 2022 | 243.85 | 241.15 | 246.35 | 241.15 | 491391 | 1.18% |
| 02 Dec 2022 | 241.00 | 241.50 | 244.20 | 239.75 | 232052 | 0.08% |
| 01 Dec 2022 | 240.80 | 243.40 | 244.60 | 239.20 | 204136 | -0.99% |
| 30 Nov 2022 | 243.20 | 242.40 | 244.40 | 239.00 | 428112 | 0.35% |
| 29 Nov 2022 | 242.35 | 246.75 | 250.00 | 232.65 | 972715 | -1.00% |
| 28 Nov 2022 | 244.80 | 240.00 | 250.00 | 237.20 | 1564435 | 2.47% |
| 25 Nov 2022 | 238.90 | 240.00 | 241.95 | 238.30 | 344934 | -1.02% |
| 24 Nov 2022 | 241.35 | 241.10 | 245.00 | 240.00 | 1214902 | 0.88% |
| 23 Nov 2022 | 239.25 | 230.50 | 242.00 | 230.50 | 2573686 | 4.32% |
| 22 Nov 2022 | 229.35 | 233.00 | 233.90 | 228.75 | 144397 | -1.57% |
| 21 Nov 2022 | 233.00 | 233.40 | 238.50 | 231.90 | 564188 | 0.56% |
| 18 Nov 2022 | 231.70 | 227.00 | 233.00 | 225.00 | 389680 | 2.07% |
| 17 Nov 2022 | 227.00 | 228.40 | 229.40 | 225.40 | 212347 | -0.31% |
| 16 Nov 2022 | 227.70 | 225.00 | 228.95 | 225.00 | 151274 | 1.36% |
| 15 Nov 2022 | 224.65 | 225.70 | 226.75 | 224.00 | 83235 | -0.51% |
| 14 Nov 2022 | 225.80 | 226.30 | 227.45 | 223.80 | 92258 | 0.16% |
| 11 Nov 2022 | 225.45 | 227.55 | 229.90 | 225.00 | 137953 | -0.02% |
| 10 Nov 2022 | 225.50 | 226.25 | 227.90 | 221.05 | 166105 | -0.33% |
| 09 Nov 2022 | 226.25 | 230.00 | 231.70 | 225.90 | 214889 | -0.09% |
| 07 Nov 2022 | 226.45 | 229.00 | 232.90 | 224.25 | 221266 | -1.09% |
| 04 Nov 2022 | 228.95 | 232.95 | 235.50 | 227.65 | 356720 | -1.72% |
| 03 Nov 2022 | 232.95 | 225.00 | 234.25 | 223.85 | 581760 | 3.03% |
| 02 Nov 2022 | 226.10 | 227.50 | 230.50 | 225.10 | 176176 | -0.46% |
| 01 Nov 2022 | 227.15 | 227.00 | 229.40 | 226.10 | 149246 | 0.24% |
| 31 Oct 2022 | 226.60 | 228.00 | 230.95 | 225.10 | 173641 | -0.64% |
| 28 Oct 2022 | 228.05 | 227.00 | 230.80 | 224.10 | 387032 | 0.46% |
| 27 Oct 2022 | 227.00 | 230.65 | 233.40 | 226.00 | 230924 | -2.43% |
| 25 Oct 2022 | 232.65 | 233.70 | 238.80 | 230.95 | 406420 | -0.45% |
| 24 Oct 2022 | 233.70 | 236.20 | 236.60 | 232.00 | 175117 | 0.06% |
| 21 Oct 2022 | 233.55 | 226.45 | 235.50 | 225.50 | 1291841 | 3.25% |
| 20 Oct 2022 | 226.20 | 221.00 | 230.65 | 218.10 | 3535058 | 4.53% |
| 19 Oct 2022 | 216.40 | 220.20 | 224.90 | 214.35 | 379664 | -1.23% |
| 18 Oct 2022 | 219.10 | 214.25 | 220.45 | 212.90 | 328911 | 2.26% |
| 17 Oct 2022 | 214.25 | 212.75 | 214.80 | 211.20 | 92838 | 0.26% |
| 14 Oct 2022 | 213.70 | 212.55 | 215.00 | 212.55 | 85912 | 1.06% |
| 13 Oct 2022 | 211.45 | 212.15 | 213.45 | 210.20 | 81031 | -0.31% |
| 12 Oct 2022 | 212.10 | 212.00 | 214.45 | 210.00 | 74507 | -0.26% |
| 11 Oct 2022 | 212.65 | 214.90 | 215.80 | 210.95 | 112063 | -0.72% |
| 10 Oct 2022 | 214.20 | 213.90 | 215.80 | 212.70 | 92105 | -1.22% |
| 07 Oct 2022 | 216.85 | 215.50 | 217.40 | 214.55 | 103284 | 0.49% |
| 06 Oct 2022 | 215.80 | 212.30 | 217.95 | 212.30 | 183802 | 2.01% |
| 04 Oct 2022 | 211.55 | 207.85 | 212.45 | 207.50 | 111144 | 2.77% |
| 03 Oct 2022 | 205.85 | 210.00 | 215.00 | 204.50 | 174580 | -2.12% |
| 30 Sep 2022 | 210.30 | 212.15 | 212.20 | 208.30 | 233961 | -0.36% |
| 29 Sep 2022 | 211.05 | 213.15 | 214.85 | 210.10 | 87926 | -0.47% |
| 28 Sep 2022 | 212.05 | 212.40 | 214.00 | 211.25 | 83210 | -0.98% |
| 27 Sep 2022 | 214.15 | 212.90 | 217.90 | 209.05 | 169292 | 0.92% |
| 26 Sep 2022 | 212.20 | 216.00 | 217.30 | 208.55 | 227652 | -2.75% |
| 23 Sep 2022 | 218.20 | 224.15 | 225.50 | 217.05 | 238269 | -2.55% |
| 22 Sep 2022 | 223.90 | 223.00 | 226.65 | 222.65 | 168208 | -0.07% |
| 21 Sep 2022 | 224.05 | 226.25 | 226.90 | 223.05 | 174300 | -0.27% |
| 20 Sep 2022 | 224.65 | 225.20 | 229.95 | 223.95 | 297443 | 0.36% |
| 19 Sep 2022 | 223.85 | 227.90 | 228.70 | 223.05 | 313508 | -1.63% |
| 16 Sep 2022 | 227.55 | 240.55 | 241.50 | 225.00 | 562415 | -5.40% |
| 15 Sep 2022 | 240.55 | 242.40 | 244.95 | 239.80 | 629755 | 0.02% |
| 14 Sep 2022 | 240.50 | 237.80 | 243.00 | 236.60 | 1174990 | 0.54% |
| 13 Sep 2022 | 239.20 | 228.55 | 240.60 | 228.55 | 2249111 | 4.91% |
| 12 Sep 2022 | 228.00 | 225.65 | 231.25 | 225.40 | 373587 | 1.22% |
| 09 Sep 2022 | 225.25 | 228.00 | 230.65 | 224.25 | 199631 | -0.77% |
| 08 Sep 2022 | 227.00 | 229.00 | 230.45 | 226.10 | 126453 | -0.63% |
| 07 Sep 2022 | 228.45 | 223.55 | 232.30 | 223.55 | 378193 | 1.49% |
| 06 Sep 2022 | 225.10 | 226.40 | 226.70 | 224.50 | 100296 | -0.07% |
| 05 Sep 2022 | 225.25 | 226.00 | 227.35 | 224.95 | 89515 | -0.35% |
| 02 Sep 2022 | 226.05 | 226.00 | 229.00 | 224.30 | 129798 | 0.16% |
| 01 Sep 2022 | 225.70 | 224.70 | 229.45 | 224.30 | 150932 | 0.27% |
| 30 Aug 2022 | 225.10 | 225.00 | 226.60 | 224.35 | 145065 | 0.36% |
| 29 Aug 2022 | 224.30 | 222.00 | 225.85 | 222.00 | 164338 | -0.77% |
| 26 Aug 2022 | 226.05 | 228.15 | 231.00 | 225.00 | 165470 | -0.92% |
| 25 Aug 2022 | 228.15 | 225.80 | 230.30 | 225.40 | 371814 | 1.63% |
| 24 Aug 2022 | 224.50 | 225.00 | 226.35 | 224.00 | 138867 | 0.13% |
| 23 Aug 2022 | 224.20 | 221.00 | 225.70 | 220.15 | 172819 | 0.40% |
| 22 Aug 2022 | 223.30 | 223.70 | 225.80 | 221.25 | 230375 | -1.37% |
| 19 Aug 2022 | 226.40 | 225.60 | 234.00 | 222.00 | 871526 | 0.35% |
| 18 Aug 2022 | 225.60 | 225.05 | 228.45 | 225.05 | 133462 | 0.22% |
| 17 Aug 2022 | 225.10 | 226.30 | 227.70 | 224.60 | 180148 | -0.53% |
| 16 Aug 2022 | 226.30 | 221.50 | 227.90 | 221.50 | 268533 | 0.62% |
| 12 Aug 2022 | 224.90 | 226.05 | 227.60 | 224.10 | 157413 | -0.27% |
| 11 Aug 2022 | 225.50 | 231.30 | 232.00 | 224.50 | 227724 | -2.11% |
| 10 Aug 2022 | 230.35 | 225.55 | 231.55 | 224.25 | 493243 | 2.24% |
| 08 Aug 2022 | 225.30 | 227.85 | 229.20 | 225.00 | 233405 | -0.66% |
| 05 Aug 2022 | 226.80 | 223.00 | 230.90 | 223.00 | 845483 | 1.75% |
| 04 Aug 2022 | 222.90 | 219.00 | 226.00 | 217.30 | 995740 | 2.34% |
| 03 Aug 2022 | 217.80 | 216.75 | 218.50 | 212.15 | 318056 | 0.95% |
| 02 Aug 2022 | 215.75 | 216.90 | 219.85 | 214.35 | 536044 | -0.53% |
| 01 Aug 2022 | 216.90 | 213.60 | 218.50 | 212.50 | 419532 | 2.07% |
| 29 Jul 2022 | 212.50 | 212.80 | 214.95 | 211.50 | 241811 | 0.38% |
| 28 Jul 2022 | 211.70 | 213.30 | 217.90 | 208.25 | 473660 | -0.24% |
| 27 Jul 2022 | 212.20 | 214.55 | 215.20 | 211.00 | 179762 | -1.10% |
| 26 Jul 2022 | 214.55 | 215.20 | 216.00 | 211.00 | 401272 | -0.30% |
| 25 Jul 2022 | 215.20 | 215.55 | 218.40 | 213.50 | 502913 | -0.16% |
| 22 Jul 2022 | 215.55 | 217.40 | 217.40 | 214.25 | 442061 | -0.81% |
| 21 Jul 2022 | 217.30 | 205.00 | 219.05 | 204.75 | 2027350 | 6.10% |
| 20 Jul 2022 | 204.80 | 205.00 | 207.30 | 203.00 | 699794 | -1.73% |
| 19 Jul 2022 | 208.40 | 207.45 | 213.75 | 206.35 | 846650 | 0.53% |
| 18 Jul 2022 | 207.30 | 197.45 | 208.90 | 197.20 | 2126981 | 5.36% |
| 15 Jul 2022 | 196.75 | 198.00 | 198.80 | 196.05 | 111215 | -0.73% |
| 14 Jul 2022 | 198.20 | 198.00 | 199.05 | 196.60 | 155135 | 0.08% |
| 13 Jul 2022 | 198.05 | 199.70 | 200.65 | 197.50 | 185963 | 0.18% |
| 12 Jul 2022 | 197.70 | 197.80 | 204.05 | 197.05 | 412228 | 0.76% |
| 11 Jul 2022 | 196.20 | 195.25 | 198.55 | 195.25 | 228828 | 0.13% |
| 08 Jul 2022 | 195.95 | 195.40 | 199.35 | 195.25 | 246146 | 0.20% |
| 07 Jul 2022 | 195.55 | 195.40 | 196.40 | 194.00 | 246442 | 0.62% |
| 06 Jul 2022 | 194.35 | 195.50 | 196.35 | 193.70 | 168668 | -0.08% |
| 05 Jul 2022 | 194.50 | 195.70 | 196.35 | 193.75 | 164188 | -0.08% |
| 04 Jul 2022 | 194.65 | 188.65 | 197.00 | 188.00 | 744816 | 3.70% |
| 01 Jul 2022 | 187.70 | 189.00 | 189.60 | 186.35 | 219820 | -0.50% |
| 30 Jun 2022 | 188.65 | 186.70 | 193.60 | 186.45 | 295424 | 1.02% |
| 29 Jun 2022 | 186.75 | 187.00 | 188.95 | 186.00 | 153688 | -0.95% |
| 28 Jun 2022 | 188.55 | 191.50 | 192.35 | 187.90 | 169020 | -1.59% |
| 27 Jun 2022 | 191.60 | 191.10 | 193.80 | 190.75 | 153492 | 1.11% |
| 24 Jun 2022 | 189.50 | 188.40 | 190.50 | 188.30 | 155326 | 0.69% |
| 23 Jun 2022 | 188.20 | 188.80 | 191.20 | 186.60 | 110485 | -0.29% |
| 22 Jun 2022 | 188.75 | 186.10 | 190.10 | 186.00 | 135778 | 0.99% |
| 21 Jun 2022 | 186.90 | 187.00 | 189.20 | 185.35 | 229984 | 0.84% |
| 20 Jun 2022 | 185.35 | 187.00 | 188.60 | 182.50 | 171672 | -0.86% |
| 17 Jun 2022 | 186.95 | 189.10 | 191.10 | 185.25 | 167256 | -1.58% |
| 16 Jun 2022 | 189.95 | 195.00 | 196.20 | 189.00 | 194465 | -2.11% |
| 15 Jun 2022 | 194.05 | 195.00 | 196.40 | 192.90 | 88250 | -0.26% |
| 14 Jun 2022 | 194.55 | 194.05 | 195.90 | 192.00 | 136418 | -0.59% |
| 13 Jun 2022 | 195.70 | 195.00 | 197.00 | 194.00 | 158252 | -0.69% |
| 10 Jun 2022 | 197.05 | 197.00 | 198.40 | 196.50 | 101212 | -0.76% |
| 09 Jun 2022 | 198.55 | 199.00 | 199.85 | 198.00 | 101093 | -0.23% |
| 08 Jun 2022 | 199.00 | 200.90 | 200.90 | 198.25 | 181115 | 0.25% |
| 07 Jun 2022 | 198.50 | 199.90 | 200.50 | 197.75 | 135931 | -0.68% |
| 06 Jun 2022 | 199.85 | 200.60 | 201.90 | 196.75 | 225569 | -0.65% |
| 03 Jun 2022 | 201.15 | 204.00 | 205.40 | 200.65 | 364755 | -0.96% |
| 02 Jun 2022 | 203.10 | 200.55 | 204.00 | 200.20 | 268528 | 1.07% |
| 01 Jun 2022 | 200.95 | 200.50 | 202.50 | 199.95 | 226843 | 0.37% |
| 31 May 2022 | 200.20 | 202.80 | 204.50 | 199.55 | 510249 | -0.84% |
| 30 May 2022 | 201.90 | 201.80 | 206.45 | 200.75 | 326273 | 1.10% |
| 27 May 2022 | 199.70 | 197.50 | 201.90 | 197.50 | 225652 | 1.58% |
| 26 May 2022 | 196.60 | 196.90 | 198.45 | 194.55 | 1268779 | -0.13% |
| 25 May 2022 | 196.85 | 200.00 | 200.75 | 195.75 | 210412 | -1.50% |
| 24 May 2022 | 199.85 | 201.45 | 201.50 | 199.20 | 157739 | -0.32% |
| 23 May 2022 | 200.50 | 201.85 | 202.95 | 199.00 | 252104 | 0.33% |
| 20 May 2022 | 199.85 | 199.85 | 202.85 | 198.45 | 424028 | 0.60% |
| 19 May 2022 | 198.65 | 201.40 | 203.95 | 196.55 | 951530 | -3.24% |
| 18 May 2022 | 205.30 | 203.20 | 210.40 | 203.20 | 620276 | 2.04% |
| 17 May 2022 | 201.20 | 201.60 | 205.00 | 200.05 | 420729 | 0.10% |
| 16 May 2022 | 201.00 | 203.90 | 207.00 | 200.50 | 487940 | 0.27% |
| 13 May 2022 | 200.45 | 201.90 | 205.80 | 200.00 | 370460 | 1.24% |
| 12 May 2022 | 198.00 | 197.60 | 202.50 | 194.00 | 390698 | -0.30% |
| 11 May 2022 | 198.60 | 204.10 | 207.35 | 197.30 | 436930 | -2.72% |
| 10 May 2022 | 204.15 | 212.55 | 215.40 | 202.90 | 477926 | -3.95% |
| 09 May 2022 | 212.55 | 221.00 | 221.40 | 210.00 | 519990 | -3.69% |
| 06 May 2022 | 220.70 | 218.90 | 222.00 | 212.60 | 377154 | 0.30% |
| 05 May 2022 | 220.05 | 228.40 | 228.40 | 219.00 | 380570 | -2.13% |
| 04 May 2022 | 224.85 | 228.70 | 229.40 | 223.00 | 458181 | -0.68% |
| 02 May 2022 | 226.40 | 233.90 | 236.40 | 224.90 | 623095 | -3.45% |
| 29 Apr 2022 | 234.50 | 240.85 | 242.35 | 233.75 | 680537 | -1.74% |
| 28 Apr 2022 | 238.65 | 241.00 | 245.70 | 237.55 | 655133 | -1.16% |
| 27 Apr 2022 | 241.45 | 241.50 | 242.05 | 238.35 | 392906 | -0.21% |
| 26 Apr 2022 | 241.95 | 247.10 | 247.85 | 240.60 | 571354 | -0.27% |
| 25 Apr 2022 | 242.60 | 253.00 | 253.00 | 238.45 | 1705648 | -4.36% |
| 22 Apr 2022 | 253.65 | 258.05 | 266.85 | 252.00 | 3704762 | -9.88% |
| 21 Apr 2022 | 281.45 | 283.00 | 283.30 | 279.00 | 329077 | 0.52% |
| 20 Apr 2022 | 280.00 | 280.95 | 285.80 | 277.75 | 661383 | -0.05% |
| 19 Apr 2022 | 280.15 | 287.05 | 289.35 | 269.00 | 1024546 | -2.15% |
| 18 Apr 2022 | 286.30 | 282.00 | 287.60 | 277.05 | 541301 | 1.02% |
| 13 Apr 2022 | 283.40 | 279.90 | 286.90 | 278.05 | 1036272 | 1.92% |
| 12 Apr 2022 | 278.05 | 275.00 | 280.45 | 270.25 | 2024355 | 3.50% |
| 11 Apr 2022 | 268.65 | 267.40 | 272.00 | 266.75 | 430480 | 0.64% |
| 08 Apr 2022 | 266.95 | 264.25 | 270.20 | 263.00 | 566901 | 1.56% |
| 07 Apr 2022 | 262.85 | 258.75 | 268.50 | 256.15 | 932968 | 1.64% |
| 06 Apr 2022 | 258.60 | 257.45 | 260.00 | 255.45 | 344776 | 0.76% |
| 05 Apr 2022 | 256.65 | 250.00 | 259.55 | 249.90 | 606848 | 2.70% |
| 04 Apr 2022 | 249.90 | 248.50 | 251.20 | 247.00 | 432926 | 2.04% |
| 01 Apr 2022 | 244.90 | 238.00 | 246.00 | 238.00 | 308071 | 2.88% |
| 31 Mar 2022 | 238.05 | 237.55 | 242.50 | 237.00 | 474245 | 0.38% |
| 30 Mar 2022 | 237.15 | 233.10 | 243.20 | 233.10 | 549559 | 1.98% |
| 29 Mar 2022 | 232.55 | 233.55 | 235.00 | 229.85 | 1047403 | 0.09% |
| 28 Mar 2022 | 232.35 | 235.05 | 237.50 | 230.80 | 425754 | -2.35% |
| 25 Mar 2022 | 237.95 | 243.40 | 243.65 | 237.30 | 338589 | -1.84% |
| 24 Mar 2022 | 242.40 | 244.00 | 247.50 | 240.05 | 203368 | -0.57% |
| 23 Mar 2022 | 243.80 | 248.00 | 249.20 | 243.05 | 196359 | -1.26% |
| 22 Mar 2022 | 246.90 | 249.05 | 252.40 | 245.55 | 191629 | -1.34% |
| 21 Mar 2022 | 250.25 | 249.50 | 252.10 | 248.30 | 175018 | 0.48% |
| 17 Mar 2022 | 249.05 | 249.00 | 253.40 | 246.50 | 302277 | 0.57% |
| 16 Mar 2022 | 247.65 | 248.10 | 251.00 | 247.05 | 130790 | 0.26% |
| 15 Mar 2022 | 247.00 | 251.95 | 254.50 | 244.40 | 193697 | -1.69% |
| 14 Mar 2022 | 251.25 | 251.95 | 259.00 | 246.15 | 778234 | -0.28% |
| 11 Mar 2022 | 251.95 | 250.00 | 254.60 | 248.70 | 173390 | 0.56% |
| 10 Mar 2022 | 250.55 | 255.00 | 255.00 | 249.00 | 225287 | 0.26% |
| 09 Mar 2022 | 249.90 | 241.05 | 252.00 | 240.10 | 302648 | 3.67% |
| 08 Mar 2022 | 241.05 | 244.00 | 244.90 | 237.50 | 292679 | 0.44% |
| 07 Mar 2022 | 240.00 | 244.00 | 244.00 | 237.10 | 422202 | -0.89% |
| 04 Mar 2022 | 242.15 | 243.00 | 247.00 | 241.15 | 160579 | -0.64% |
| 03 Mar 2022 | 243.70 | 241.00 | 252.35 | 241.00 | 450527 | 1.37% |
| 02 Mar 2022 | 240.40 | 232.00 | 241.45 | 232.00 | 232496 | 2.78% |
| 28 Feb 2022 | 233.90 | 235.00 | 236.30 | 231.60 | 192736 | -1.08% |
| 25 Feb 2022 | 236.45 | 230.00 | 249.50 | 228.40 | 279922 | 3.52% |
| 24 Feb 2022 | 228.40 | 235.00 | 236.35 | 227.30 | 380013 | -4.54% |
| 23 Feb 2022 | 239.25 | 239.00 | 243.65 | 238.00 | 127848 | -0.08% |
| 22 Feb 2022 | 239.45 | 238.00 | 241.00 | 237.25 | 166046 | -1.34% |
| 21 Feb 2022 | 242.70 | 247.35 | 247.35 | 240.85 | 147896 | -1.86% |
| 18 Feb 2022 | 247.30 | 246.00 | 250.50 | 245.15 | 230875 | 0.55% |
| 17 Feb 2022 | 245.95 | 247.50 | 249.75 | 244.60 | 131109 | -0.89% |
| 16 Feb 2022 | 248.15 | 247.40 | 248.70 | 245.95 | 155657 | 0.83% |
| 15 Feb 2022 | 246.10 | 244.00 | 247.70 | 241.80 | 150842 | 0.92% |
| 14 Feb 2022 | 243.85 | 248.10 | 249.80 | 243.00 | 278011 | -1.91% |
| 11 Feb 2022 | 248.60 | 252.00 | 252.65 | 248.00 | 322071 | -1.86% |
| 10 Feb 2022 | 253.30 | 250.00 | 254.00 | 248.50 | 237760 | 1.46% |
| 09 Feb 2022 | 249.65 | 250.00 | 254.00 | 249.05 | 183788 | -0.06% |
| 08 Feb 2022 | 249.80 | 253.95 | 255.00 | 249.00 | 223976 | -1.38% |
| 07 Feb 2022 | 253.30 | 251.70 | 255.00 | 247.10 | 526752 | 0.66% |
| 04 Feb 2022 | 251.65 | 253.30 | 254.90 | 250.50 | 270722 | -0.53% |
| 03 Feb 2022 | 253.00 | 258.30 | 258.90 | 252.35 | 339007 | -1.90% |
| 02 Feb 2022 | 257.90 | 260.70 | 262.40 | 256.20 | 274805 | -0.58% |
| 01 Feb 2022 | 259.40 | 260.85 | 266.00 | 258.20 | 347917 | 0.12% |
| 31 Jan 2022 | 259.10 | 258.60 | 261.90 | 256.55 | 265568 | 0.97% |
| 28 Jan 2022 | 256.60 | 258.90 | 261.55 | 255.65 | 286260 | 0.65% |
| 27 Jan 2022 | 254.95 | 261.00 | 264.90 | 252.40 | 320143 | -2.84% |
| 25 Jan 2022 | 262.40 | 258.00 | 264.10 | 251.65 | 238602 | 0.61% |
| 24 Jan 2022 | 260.80 | 270.00 | 271.45 | 256.00 | 378152 | -2.74% |
| 21 Jan 2022 | 268.15 | 273.90 | 276.85 | 266.60 | 400875 | -3.30% |
| 20 Jan 2022 | 277.30 | 279.85 | 283.40 | 275.00 | 1645114 | -6.08% |
| 19 Jan 2022 | 295.25 | 286.75 | 298.50 | 284.20 | 723139 | 2.93% |
| 18 Jan 2022 | 286.85 | 289.00 | 299.05 | 285.00 | 1536586 | -0.05% |
| 17 Jan 2022 | 287.00 | 283.00 | 289.40 | 281.45 | 660689 | 1.57% |
| 14 Jan 2022 | 282.55 | 281.00 | 284.35 | 280.10 | 300255 | 0.23% |
| 13 Jan 2022 | 281.90 | 283.00 | 283.85 | 279.00 | 193127 | 0.21% |
| 12 Jan 2022 | 281.30 | 285.00 | 285.00 | 280.05 | 251011 | -0.57% |
| 11 Jan 2022 | 282.90 | 280.50 | 287.25 | 277.20 | 851064 | 1.36% |
| 10 Jan 2022 | 279.10 | 276.90 | 280.85 | 275.75 | 539100 | 1.45% |
| 07 Jan 2022 | 275.10 | 270.05 | 276.50 | 269.45 | 693816 | 1.46% |
| 06 Jan 2022 | 271.15 | 271.50 | 272.40 | 268.10 | 137978 | 0.00% |
| 05 Jan 2022 | 271.15 | 275.00 | 276.00 | 270.50 | 155963 | -1.24% |
| 04 Jan 2022 | 274.55 | 278.00 | 278.00 | 273.00 | 253223 | -0.85% |
| 03 Jan 2022 | 276.90 | 275.35 | 277.75 | 273.10 | 332963 | 1.06% |
| 31 Dec 2021 | 274.00 | 271.90 | 276.80 | 271.90 | 355848 | 1.20% |
| 30 Dec 2021 | 270.75 | 267.40 | 275.95 | 267.40 | 805406 | 1.25% |
| 29 Dec 2021 | 267.40 | 265.75 | 271.90 | 264.05 | 227642 | 0.62% |
| 28 Dec 2021 | 265.75 | 260.90 | 273.55 | 260.90 | 970382 | 2.02% |
| 27 Dec 2021 | 260.50 | 258.60 | 262.70 | 255.25 | 107063 | 1.24% |
| 24 Dec 2021 | 257.30 | 264.20 | 264.20 | 252.10 | 116897 | -2.11% |
| 23 Dec 2021 | 262.85 | 262.00 | 264.00 | 259.25 | 114849 | 1.86% |
| 22 Dec 2021 | 258.05 | 253.35 | 259.60 | 253.35 | 101299 | 2.18% |
| 21 Dec 2021 | 252.55 | 254.50 | 256.80 | 242.35 | 97558 | -0.30% |
| 20 Dec 2021 | 253.30 | 257.00 | 257.00 | 250.55 | 201599 | -2.75% |
| 17 Dec 2021 | 260.45 | 259.00 | 263.65 | 258.20 | 252826 | -0.50% |
| 16 Dec 2021 | 261.75 | 268.95 | 268.95 | 260.00 | 112704 | -1.10% |
| 15 Dec 2021 | 264.65 | 263.40 | 267.30 | 262.10 | 209852 | 0.49% |
| 14 Dec 2021 | 263.35 | 264.50 | 267.90 | 262.50 | 152659 | -0.45% |
| 13 Dec 2021 | 264.55 | 269.30 | 269.30 | 263.00 | 188787 | 0.90% |
| 10 Dec 2021 | 262.20 | 258.00 | 264.15 | 257.10 | 456098 | 1.81% |
| 09 Dec 2021 | 257.55 | 260.00 | 260.00 | 254.40 | 155722 | 0.04% |
| 08 Dec 2021 | 257.45 | 257.50 | 259.75 | 256.25 | 82436 | 1.16% |
| 07 Dec 2021 | 254.50 | 252.00 | 255.95 | 252.00 | 90657 | 0.83% |
| 06 Dec 2021 | 252.40 | 252.70 | 256.40 | 251.60 | 111662 | -1.14% |
| 03 Dec 2021 | 255.30 | 253.00 | 257.85 | 251.55 | 177223 | 0.95% |
| 02 Dec 2021 | 252.90 | 249.50 | 254.40 | 247.00 | 273333 | 3.08% |
| 01 Dec 2021 | 245.35 | 252.00 | 253.95 | 244.35 | 225153 | -1.47% |
| 30 Nov 2021 | 249.00 | 255.75 | 259.80 | 247.25 | 318055 | -2.43% |
| 29 Nov 2021 | 255.20 | 258.00 | 259.00 | 246.00 | 202457 | -1.83% |
| 26 Nov 2021 | 259.95 | 260.05 | 265.80 | 259.00 | 192857 | -2.09% |
| 25 Nov 2021 | 265.50 | 263.60 | 267.95 | 262.05 | 108131 | 0.72% |
| 24 Nov 2021 | 263.60 | 263.80 | 269.65 | 260.65 | 220437 | 1.19% |
| 23 Nov 2021 | 260.50 | 260.00 | 263.80 | 258.10 | 168543 | 0.13% |
| 22 Nov 2021 | 260.15 | 263.85 | 265.15 | 258.10 | 210105 | -1.40% |
| 18 Nov 2021 | 263.85 | 269.70 | 269.70 | 262.50 | 216370 | -1.73% |
| 17 Nov 2021 | 268.50 | 268.60 | 272.40 | 266.35 | 180784 | 0.26% |
| 16 Nov 2021 | 267.80 | 266.75 | 271.85 | 265.10 | 217711 | 1.02% |
| 15 Nov 2021 | 265.10 | 267.50 | 267.50 | 263.70 | 190937 | -0.39% |
| 12 Nov 2021 | 266.15 | 272.00 | 272.00 | 265.00 | 226395 | -1.11% |
| 11 Nov 2021 | 269.15 | 268.40 | 271.00 | 267.05 | 148345 | 0.28% |
| 10 Nov 2021 | 268.40 | 269.00 | 273.00 | 268.00 | 220049 | -0.59% |
| 09 Nov 2021 | 270.00 | 271.80 | 273.50 | 268.85 | 203903 | -0.48% |
| 08 Nov 2021 | 271.30 | 271.95 | 274.20 | 267.00 | 283440 | 0.67% |
| 04 Nov 2021 | 269.50 | 269.65 | 269.95 | 268.55 | 61238 | 0.77% |
| 03 Nov 2021 | 267.45 | 269.00 | 269.00 | 265.00 | 204052 | 0.98% |
| 02 Nov 2021 | 264.85 | 264.20 | 266.95 | 263.50 | 222771 | 1.03% |
| 01 Nov 2021 | 262.15 | 269.85 | 270.95 | 261.10 | 430775 | -1.21% |
| 29 Oct 2021 | 265.35 | 263.65 | 268.50 | 258.05 | 328125 | 1.38% |
| 28 Oct 2021 | 261.75 | 266.50 | 266.50 | 260.50 | 323833 | -1.38% |
| 27 Oct 2021 | 265.40 | 264.50 | 270.50 | 264.05 | 469983 | 1.30% |
| 26 Oct 2021 | 262.00 | 263.80 | 266.40 | 260.20 | 576822 | -0.17% |
| 25 Oct 2021 | 262.45 | 277.00 | 278.00 | 261.50 | 694880 | -4.75% |
| 22 Oct 2021 | 275.55 | 279.35 | 281.00 | 274.75 | 416930 | -0.40% |
| 21 Oct 2021 | 276.65 | 282.50 | 289.00 | 275.65 | 951318 | -2.05% |
| 20 Oct 2021 | 282.45 | 287.00 | 295.00 | 279.90 | 2185846 | -7.12% |
| 19 Oct 2021 | 304.10 | 321.50 | 324.75 | 286.00 | 921123 | -4.72% |
| 18 Oct 2021 | 319.15 | 315.80 | 323.50 | 310.50 | 1006345 | 1.72% |
| 14 Oct 2021 | 313.75 | 317.75 | 319.80 | 311.50 | 568884 | -0.32% |
| 13 Oct 2021 | 314.75 | 306.75 | 324.25 | 305.20 | 2829919 | 3.21% |
| 12 Oct 2021 | 304.95 | 307.80 | 307.80 | 301.50 | 546460 | -0.89% |
| 11 Oct 2021 | 307.70 | 310.85 | 314.25 | 305.00 | 1394719 | -0.52% |
| 08 Oct 2021 | 309.30 | 298.00 | 311.65 | 295.10 | 3039824 | 5.62% |
| 07 Oct 2021 | 292.85 | 293.00 | 297.80 | 290.00 | 466639 | 0.31% |
| 06 Oct 2021 | 291.95 | 296.00 | 298.75 | 288.20 | 897502 | 0.62% |
| 05 Oct 2021 | 290.15 | 284.95 | 293.00 | 284.60 | 710207 | 1.70% |
| 04 Oct 2021 | 285.30 | 285.90 | 286.75 | 283.00 | 279713 | 0.18% |
| 01 Oct 2021 | 284.80 | 285.00 | 286.75 | 284.00 | 163540 | -0.38% |
| 30 Sep 2021 | 285.90 | 286.95 | 293.75 | 284.60 | 1122212 | 0.19% |
| 29 Sep 2021 | 285.35 | 283.65 | 288.80 | 283.10 | 309133 | 0.60% |
| 28 Sep 2021 | 283.65 | 286.10 | 289.25 | 281.00 | 309915 | -0.70% |
| 27 Sep 2021 | 285.65 | 287.20 | 292.00 | 283.85 | 301289 | -0.40% |
| 24 Sep 2021 | 286.80 | 288.00 | 296.80 | 285.75 | 708933 | -0.14% |
| 23 Sep 2021 | 287.20 | 291.95 | 293.30 | 286.10 | 360639 | -1.29% |
| 22 Sep 2021 | 290.95 | 288.00 | 293.85 | 288.00 | 195064 | 1.32% |
| 21 Sep 2021 | 287.15 | 285.00 | 289.00 | 281.35 | 358363 | 0.10% |
| 20 Sep 2021 | 286.85 | 290.00 | 293.35 | 285.30 | 258003 | -1.65% |
| 17 Sep 2021 | 291.65 | 295.30 | 297.40 | 285.55 | 371265 | -0.43% |
| 16 Sep 2021 | 292.90 | 299.00 | 301.20 | 292.20 | 547270 | -1.88% |
| 15 Sep 2021 | 298.50 | 294.00 | 302.00 | 293.10 | 978406 | 1.86% |
| 14 Sep 2021 | 293.05 | 292.35 | 299.55 | 291.15 | 636052 | 0.24% |
| 13 Sep 2021 | 292.35 | 290.00 | 294.65 | 288.40 | 366873 | 0.22% |
| 09 Sep 2021 | 291.70 | 291.00 | 296.00 | 288.30 | 619698 | 0.28% |
| 08 Sep 2021 | 290.90 | 295.00 | 296.55 | 289.60 | 828810 | -0.50% |
| 07 Sep 2021 | 292.35 | 281.00 | 294.00 | 277.00 | 2111800 | 4.22% |
| 06 Sep 2021 | 280.50 | 280.10 | 283.75 | 279.40 | 355425 | 0.47% |
| 03 Sep 2021 | 279.20 | 280.05 | 282.00 | 278.20 | 499202 | -0.04% |
| 02 Sep 2021 | 279.30 | 278.90 | 283.50 | 277.95 | 639637 | 0.54% |
| 01 Sep 2021 | 277.80 | 281.90 | 281.90 | 277.25 | 432968 | -1.45% |
| 31 Aug 2021 | 281.90 | 280.60 | 284.30 | 278.05 | 601746 | 1.00% |
| 30 Aug 2021 | 279.10 | 280.20 | 283.00 | 277.00 | 376056 | -0.11% |
| 27 Aug 2021 | 279.40 | 288.00 | 288.50 | 278.55 | 698421 | -2.32% |
| 26 Aug 2021 | 286.05 | 276.45 | 288.30 | 276.45 | 1033486 | 3.64% |
| 25 Aug 2021 | 276.00 | 273.50 | 278.00 | 273.00 | 379070 | 1.14% |
| 24 Aug 2021 | 272.90 | 274.50 | 277.95 | 272.05 | 352355 | -0.55% |
| 23 Aug 2021 | 274.40 | 281.70 | 284.00 | 270.15 | 234139 | -1.79% |
| 20 Aug 2021 | 279.40 | 286.00 | 286.00 | 278.00 | 290282 | -2.24% |
| 18 Aug 2021 | 285.80 | 288.65 | 295.40 | 285.10 | 312213 | -0.99% |
| 17 Aug 2021 | 288.65 | 286.90 | 292.00 | 282.20 | 484902 | 0.56% |
| 16 Aug 2021 | 287.05 | 293.80 | 295.20 | 283.55 | 367209 | -2.26% |
| 13 Aug 2021 | 293.70 | 297.00 | 303.60 | 291.50 | 574128 | -1.01% |
| 12 Aug 2021 | 296.70 | 300.90 | 306.35 | 296.00 | 597527 | -0.98% |
| 11 Aug 2021 | 299.65 | 300.45 | 301.95 | 286.35 | 602723 | -0.27% |
| 10 Aug 2021 | 300.45 | 311.85 | 313.95 | 295.00 | 400134 | -4.06% |
| 09 Aug 2021 | 313.15 | 313.80 | 316.15 | 310.00 | 275096 | 0.50% |
| 06 Aug 2021 | 311.60 | 310.00 | 319.25 | 309.55 | 399086 | -0.34% |
| 05 Aug 2021 | 312.65 | 315.70 | 316.55 | 311.00 | 298948 | 0.18% |
| 04 Aug 2021 | 312.10 | 319.00 | 323.75 | 310.80 | 340495 | -1.96% |
| 03 Aug 2021 | 318.35 | 324.75 | 326.05 | 317.30 | 357935 | -1.94% |
| 02 Aug 2021 | 324.65 | 327.25 | 331.65 | 323.10 | 453252 | 0.09% |
| 30 Jul 2021 | 324.35 | 319.00 | 331.95 | 317.55 | 1086822 | 1.96% |
| 29 Jul 2021 | 318.10 | 316.50 | 322.00 | 316.50 | 288078 | 0.51% |
| 28 Jul 2021 | 316.50 | 314.90 | 319.00 | 307.45 | 453851 | 0.73% |
| 27 Jul 2021 | 314.20 | 319.30 | 328.50 | 313.10 | 720576 | -1.10% |
| 26 Jul 2021 | 317.70 | 318.15 | 322.75 | 317.00 | 357207 | -0.16% |
| 23 Jul 2021 | 318.20 | 326.60 | 328.80 | 316.00 | 763729 | -2.47% |
| 22 Jul 2021 | 326.25 | 337.00 | 337.00 | 324.65 | 747951 | -0.26% |
| 20 Jul 2021 | 327.10 | 335.25 | 335.90 | 322.80 | 416453 | -1.93% |
| 19 Jul 2021 | 333.55 | 338.00 | 338.00 | 331.60 | 488428 | -1.54% |
| 16 Jul 2021 | 338.75 | 338.35 | 341.85 | 333.25 | 973254 | 1.03% |
| 15 Jul 2021 | 335.30 | 320.00 | 338.70 | 319.30 | 2478047 | 5.03% |
| 14 Jul 2021 | 319.25 | 315.00 | 325.20 | 313.00 | 801536 | 1.45% |
| 13 Jul 2021 | 314.70 | 319.25 | 320.25 | 314.00 | 360227 | -1.05% |
| 12 Jul 2021 | 318.05 | 315.00 | 323.40 | 315.00 | 500137 | 0.97% |
| 09 Jul 2021 | 315.00 | 322.80 | 323.20 | 313.50 | 483628 | -2.08% |
| 08 Jul 2021 | 321.70 | 322.00 | 323.55 | 320.20 | 317535 | 0.16% |
| 07 Jul 2021 | 321.20 | 324.75 | 324.75 | 319.50 | 310428 | -0.59% |
| 06 Jul 2021 | 323.10 | 325.00 | 328.00 | 321.40 | 800447 | -0.26% |
| 05 Jul 2021 | 323.95 | 324.75 | 325.10 | 321.60 | 271120 | 0.20% |
| 02 Jul 2021 | 323.30 | 325.00 | 325.75 | 320.90 | 286467 | -0.11% |
| 01 Jul 2021 | 323.65 | 325.80 | 330.50 | 321.20 | 368636 | -0.38% |
| 30 Jun 2021 | 324.90 | 325.00 | 328.40 | 324.15 | 263466 | -0.11% |
| 29 Jun 2021 | 325.25 | 328.50 | 328.75 | 323.00 | 257588 | -0.78% |
| 28 Jun 2021 | 327.80 | 326.10 | 330.40 | 326.10 | 435146 | 1.14% |
| 25 Jun 2021 | 324.10 | 330.50 | 339.80 | 322.20 | 668981 | -1.19% |
| 24 Jun 2021 | 328.00 | 335.95 | 337.30 | 327.00 | 509159 | -1.99% |
| 23 Jun 2021 | 334.65 | 342.35 | 342.75 | 332.60 | 595262 | -1.44% |
| 22 Jun 2021 | 339.55 | 340.10 | 347.70 | 335.25 | 778955 | -0.38% |
| 21 Jun 2021 | 340.85 | 338.45 | 346.95 | 335.00 | 547938 | -1.10% |
| 18 Jun 2021 | 344.65 | 358.40 | 362.60 | 335.20 | 1797884 | -2.54% |
| 17 Jun 2021 | 353.65 | 337.50 | 358.10 | 334.05 | 1761692 | 3.98% |
| 16 Jun 2021 | 340.10 | 341.85 | 343.45 | 336.70 | 701514 | -0.19% |
| 15 Jun 2021 | 340.75 | 339.10 | 344.80 | 336.35 | 660538 | 0.65% |
| 14 Jun 2021 | 338.55 | 345.90 | 345.90 | 328.00 | 574720 | -1.56% |
| 11 Jun 2021 | 343.90 | 350.00 | 351.30 | 342.10 | 1265638 | -0.39% |
| 10 Jun 2021 | 345.25 | 342.80 | 351.70 | 341.60 | 1620683 | 1.75% |
| 09 Jun 2021 | 339.30 | 329.65 | 352.60 | 328.20 | 5073137 | 2.90% |
| 08 Jun 2021 | 329.75 | 328.05 | 336.85 | 321.55 | 2076062 | 1.63% |
| 07 Jun 2021 | 324.45 | 321.00 | 331.70 | 318.80 | 2011162 | 2.08% |
| 04 Jun 2021 | 317.85 | 318.80 | 324.80 | 316.10 | 859404 | -0.33% |
| 03 Jun 2021 | 318.90 | 312.50 | 320.70 | 310.00 | 1282202 | 2.54% |
| 02 Jun 2021 | 311.00 | 307.90 | 312.80 | 307.75 | 472576 | 0.13% |
| 01 Jun 2021 | 310.60 | 315.35 | 317.25 | 306.25 | 694154 | -0.85% |
| 31 May 2021 | 313.25 | 312.65 | 320.35 | 307.00 | 984725 | 0.67% |
| 28 May 2021 | 311.15 | 309.45 | 314.80 | 305.50 | 816956 | 0.68% |
| 27 May 2021 | 309.05 | 307.00 | 311.00 | 303.50 | 654101 | 0.67% |
| 26 May 2021 | 307.00 | 304.70 | 312.00 | 303.80 | 463170 | 1.35% |
| 25 May 2021 | 302.90 | 310.50 | 314.90 | 299.60 | 1035215 | -2.04% |
| 24 May 2021 | 309.20 | 314.15 | 315.80 | 308.00 | 451857 | -1.39% |
| 21 May 2021 | 313.55 | 318.80 | 319.20 | 312.25 | 419320 | -0.63% |
| 20 May 2021 | 315.55 | 316.35 | 324.00 | 313.60 | 937881 | 0.64% |
| 19 May 2021 | 313.55 | 317.15 | 317.15 | 311.60 | 501976 | -0.46% |
| 18 May 2021 | 315.00 | 310.95 | 319.00 | 310.95 | 813036 | 1.63% |
| 17 May 2021 | 309.95 | 312.80 | 320.80 | 305.55 | 974688 | -0.14% |
| 14 May 2021 | 310.40 | 321.40 | 324.90 | 300.00 | 1369349 | -2.59% |
| 12 May 2021 | 318.65 | 319.90 | 334.00 | 315.05 | 3321603 | 1.77% |
| 11 May 2021 | 313.10 | 300.00 | 322.40 | 296.25 | 4074676 | 3.74% |
| 10 May 2021 | 301.80 | 294.00 | 306.65 | 293.15 | 1820508 | 4.02% |
| 07 May 2021 | 290.15 | 291.95 | 298.00 | 288.35 | 739883 | 0.21% |
| 06 May 2021 | 289.55 | 296.60 | 297.80 | 286.50 | 742106 | -1.56% |
| 05 May 2021 | 294.15 | 290.30 | 300.00 | 288.65 | 870061 | 1.87% |
| 04 May 2021 | 288.75 | 298.00 | 303.00 | 286.00 | 887981 | -2.65% |
| 03 May 2021 | 296.60 | 281.80 | 300.00 | 279.70 | 1464104 | 5.61% |
| 30 Apr 2021 | 280.85 | 284.00 | 284.95 | 278.50 | 429006 | -1.46% |
| 29 Apr 2021 | 285.00 | 288.80 | 290.00 | 279.80 | 491287 | -0.02% |
| 28 Apr 2021 | 285.05 | 285.60 | 290.95 | 283.70 | 1072942 | 0.09% |
| 27 Apr 2021 | 284.80 | 283.00 | 286.25 | 277.40 | 1041667 | 1.50% |
| 26 Apr 2021 | 280.60 | 277.00 | 289.40 | 274.05 | 2277031 | 2.05% |
| 23 Apr 2021 | 274.95 | 283.45 | 291.00 | 267.05 | 4145553 | -2.36% |
| 22 Apr 2021 | 281.60 | 271.00 | 283.50 | 271.00 | 2027639 | 4.07% |
| 20 Apr 2021 | 270.60 | 269.50 | 273.40 | 268.15 | 606477 | 0.58% |
| 19 Apr 2021 | 269.05 | 270.00 | 271.45 | 261.00 | 678971 | -0.02% |
| 16 Apr 2021 | 269.10 | 259.15 | 270.50 | 259.15 | 705585 | 3.90% |
| 15 Apr 2021 | 259.00 | 260.00 | 265.80 | 257.25 | 614723 | -1.28% |
| 13 Apr 2021 | 262.35 | 257.30 | 264.40 | 257.20 | 155882 | 2.24% |
| 12 Apr 2021 | 256.60 | 266.60 | 266.60 | 251.90 | 408900 | -4.66% |
| 09 Apr 2021 | 269.15 | 266.80 | 278.50 | 266.05 | 428611 | 0.98% |
| 08 Apr 2021 | 266.55 | 273.00 | 274.65 | 265.30 | 354288 | -1.53% |
| 07 Apr 2021 | 270.70 | 259.00 | 272.50 | 259.00 | 765999 | 4.98% |
| 06 Apr 2021 | 257.85 | 257.20 | 261.80 | 254.70 | 208821 | 0.31% |
| 05 Apr 2021 | 257.05 | 259.70 | 259.95 | 252.20 | 228010 | -1.06% |
| 01 Apr 2021 | 259.80 | 256.10 | 261.00 | 254.25 | 244389 | 2.77% |
| 31 Mar 2021 | 252.80 | 263.00 | 263.55 | 252.20 | 589961 | -3.23% |
| 30 Mar 2021 | 261.25 | 267.90 | 267.90 | 260.25 | 270456 | -0.95% |
| 26 Mar 2021 | 263.75 | 265.15 | 267.50 | 261.95 | 315021 | -0.47% |
| 25 Mar 2021 | 265.00 | 266.30 | 266.75 | 260.30 | 533853 | -0.49% |
| 24 Mar 2021 | 266.30 | 263.80 | 270.45 | 260.00 | 672202 | 0.57% |
| 23 Mar 2021 | 264.80 | 260.80 | 266.70 | 260.20 | 489156 | 1.98% |
| 22 Mar 2021 | 259.65 | 255.00 | 261.00 | 254.00 | 335868 | 2.49% |
| 19 Mar 2021 | 253.35 | 251.20 | 256.00 | 243.85 | 463753 | -0.04% |
| 18 Mar 2021 | 253.45 | 259.20 | 263.60 | 250.55 | 343859 | -1.88% |
| 17 Mar 2021 | 258.30 | 266.85 | 269.50 | 256.25 | 310151 | -3.04% |
| 16 Mar 2021 | 266.40 | 270.00 | 270.45 | 263.30 | 298725 | -1.22% |
| 15 Mar 2021 | 269.70 | 266.50 | 271.80 | 258.80 | 650725 | 1.47% |
| 12 Mar 2021 | 265.80 | 270.00 | 272.80 | 263.25 | 513230 | -1.08% |
| 10 Mar 2021 | 268.70 | 269.35 | 270.90 | 266.25 | 324798 | 0.06% |
| 09 Mar 2021 | 268.55 | 274.90 | 276.60 | 267.20 | 412527 | -1.36% |
| 08 Mar 2021 | 272.25 | 273.45 | 281.80 | 270.90 | 766029 | 0.59% |
| 05 Mar 2021 | 270.65 | 277.60 | 281.10 | 268.15 | 1022943 | -2.50% |
| 04 Mar 2021 | 277.60 | 280.00 | 286.70 | 275.15 | 2347888 | -0.73% |
| 03 Mar 2021 | 279.65 | 259.50 | 282.00 | 258.85 | 5044822 | 8.39% |
| 02 Mar 2021 | 258.00 | 257.45 | 261.80 | 257.40 | 525532 | 0.29% |
| 01 Mar 2021 | 257.25 | 257.90 | 259.90 | 254.10 | 464869 | 0.63% |
| 26 Feb 2021 | 255.65 | 260.00 | 261.25 | 254.75 | 588687 | -2.37% |
| 25 Feb 2021 | 261.85 | 262.60 | 265.80 | 259.00 | 864299 | 0.02% |
| 24 Feb 2021 | 261.80 | 262.00 | 263.40 | 258.00 | 283298 | 1.71% |
| 23 Feb 2021 | 257.40 | 263.00 | 263.60 | 256.75 | 379669 | -0.52% |
| 22 Feb 2021 | 258.75 | 263.90 | 263.90 | 257.50 | 470077 | -0.10% |
| 19 Feb 2021 | 259.00 | 259.85 | 263.90 | 256.95 | 307269 | -0.54% |
| 18 Feb 2021 | 260.40 | 262.55 | 263.50 | 259.75 | 285312 | -0.67% |
| 17 Feb 2021 | 262.15 | 265.00 | 267.40 | 259.30 | 241764 | -1.35% |
| 16 Feb 2021 | 265.75 | 266.30 | 271.35 | 264.00 | 362167 | 0.09% |
| 15 Feb 2021 | 265.50 | 266.90 | 268.75 | 263.55 | 258612 | 0.23% |
| 12 Feb 2021 | 264.90 | 265.00 | 269.95 | 264.40 | 378251 | 0.02% |
| 11 Feb 2021 | 264.85 | 267.00 | 267.95 | 264.10 | 266695 | -0.77% |
| 10 Feb 2021 | 266.90 | 270.00 | 270.40 | 265.00 | 263580 | -0.78% |
| 09 Feb 2021 | 269.00 | 272.00 | 273.50 | 268.20 | 329600 | -0.92% |
| 08 Feb 2021 | 271.50 | 274.30 | 276.80 | 270.65 | 624779 | -0.02% |
| 05 Feb 2021 | 271.55 | 271.35 | 275.00 | 270.10 | 728021 | 0.91% |
| 04 Feb 2021 | 269.10 | 274.50 | 277.20 | 268.40 | 461405 | -1.81% |
| 03 Feb 2021 | 274.05 | 271.40 | 275.00 | 268.05 | 721225 | 1.46% |
| 02 Feb 2021 | 270.10 | 273.15 | 278.05 | 268.50 | 332594 | -0.61% |
| 01 Feb 2021 | 271.75 | 273.60 | 275.00 | 269.55 | 309977 | -0.15% |
| 29 Jan 2021 | 272.15 | 274.30 | 276.70 | 271.20 | 197321 | 0.15% |
| 28 Jan 2021 | 271.75 | 270.10 | 277.00 | 269.50 | 281830 | -0.98% |
| 27 Jan 2021 | 274.45 | 278.00 | 279.55 | 272.30 | 327878 | -1.19% |
| 25 Jan 2021 | 277.75 | 288.00 | 288.90 | 276.50 | 246645 | -2.78% |
| 22 Jan 2021 | 285.70 | 284.50 | 289.00 | 277.00 | 334982 | 0.39% |
| 21 Jan 2021 | 284.60 | 291.70 | 292.65 | 283.50 | 337417 | -1.78% |
| 20 Jan 2021 | 289.75 | 289.00 | 294.70 | 286.15 | 655336 | 1.52% |
| 19 Jan 2021 | 285.40 | 289.80 | 295.00 | 284.50 | 604184 | -1.37% |
| 18 Jan 2021 | 289.35 | 291.20 | 299.95 | 279.60 | 2214218 | -0.64% |
| 15 Jan 2021 | 291.20 | 294.00 | 296.90 | 287.80 | 327277 | -1.32% |
| 14 Jan 2021 | 295.10 | 293.70 | 296.25 | 291.35 | 242755 | 0.44% |
| 13 Jan 2021 | 293.80 | 297.80 | 302.90 | 292.00 | 413078 | -0.96% |
| 12 Jan 2021 | 296.65 | 300.30 | 303.00 | 296.00 | 269990 | -1.22% |
| 11 Jan 2021 | 300.30 | 305.55 | 305.55 | 296.30 | 322491 | -0.84% |
| 08 Jan 2021 | 302.85 | 296.55 | 314.40 | 296.15 | 2511092 | 3.19% |
| 07 Jan 2021 | 293.50 | 299.00 | 304.30 | 291.05 | 753111 | -1.20% |
| 06 Jan 2021 | 297.05 | 292.70 | 299.00 | 291.00 | 1216636 | 2.04% |
| 05 Jan 2021 | 291.10 | 281.00 | 291.90 | 280.00 | 834501 | 3.19% |
| 04 Jan 2021 | 282.10 | 283.70 | 284.50 | 281.00 | 228350 | 0.07% |
| 01 Jan 2021 | 281.90 | 281.90 | 282.80 | 279.50 | 153549 | 0.23% |
| 31 Dec 2020 | 281.25 | 283.40 | 285.30 | 280.10 | 180645 | -0.55% |
| 30 Dec 2020 | 282.80 | 282.65 | 290.50 | 281.50 | 839399 | 0.91% |
| 29 Dec 2020 | 280.25 | 274.75 | 282.50 | 271.80 | 995039 | 2.37% |
| 28 Dec 2020 | 273.75 | 276.95 | 279.00 | 271.55 | 227761 | -0.29% |
| 24 Dec 2020 | 274.55 | 272.85 | 277.40 | 271.25 | 134030 | 1.46% |
| 23 Dec 2020 | 270.60 | 269.00 | 275.80 | 267.05 | 158776 | 1.37% |
| 22 Dec 2020 | 266.95 | 265.00 | 272.00 | 247.00 | 344366 | -0.19% |
| 21 Dec 2020 | 267.45 | 282.50 | 283.00 | 264.00 | 307223 | -5.71% |
