SKP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 170.55 | 170.00 | 174.90 | 170.00 | 4500 | 1.19% |
| 18 Dec 2025 | 168.55 | 180.00 | 180.00 | 168.55 | 3500 | 2.15% |
| 17 Dec 2025 | 165.00 | 171.50 | 171.50 | 165.00 | 3500 | -3.79% |
| 16 Dec 2025 | 171.50 | 176.00 | 176.00 | 171.50 | 3000 | -2.56% |
| 15 Dec 2025 | 176.00 | 176.00 | 176.00 | 175.00 | 2000 | -4.61% |
| 12 Dec 2025 | 184.50 | 183.00 | 184.50 | 180.00 | 3000 | 6.93% |
| 11 Dec 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 500 | -3.01% |
| 10 Dec 2025 | 177.90 | 179.00 | 179.00 | 172.55 | 3500 | -0.61% |
| 09 Dec 2025 | 179.00 | 169.45 | 179.00 | 169.00 | 4000 | 5.73% |
| 08 Dec 2025 | 169.30 | 171.00 | 171.00 | 159.95 | 19500 | -4.19% |
| 05 Dec 2025 | 176.70 | 182.00 | 182.00 | 176.00 | 2500 | -2.78% |
| 04 Dec 2025 | 181.75 | 183.05 | 185.00 | 180.55 | 3500 | -0.68% |
| 03 Dec 2025 | 183.00 | 182.00 | 186.20 | 182.00 | 7000 | 0.77% |
| 02 Dec 2025 | 181.60 | 191.00 | 191.00 | 180.00 | 9000 | -6.20% |
| 01 Dec 2025 | 193.60 | 195.00 | 195.00 | 192.75 | 2500 | -1.07% |
| 28 Nov 2025 | 195.70 | 196.50 | 199.90 | 190.65 | 10500 | -2.39% |
| 27 Nov 2025 | 200.50 | 212.60 | 212.60 | 198.00 | 10000 | -4.75% |
| 26 Nov 2025 | 210.50 | 214.00 | 214.00 | 210.50 | 1000 | 1.69% |
| 25 Nov 2025 | 207.00 | 210.00 | 210.00 | 207.00 | 3000 | -3.27% |
| 24 Nov 2025 | 214.00 | 213.00 | 214.85 | 213.00 | 1500 | -1.36% |
| 21 Nov 2025 | 216.95 | 215.20 | 224.30 | 214.50 | 13500 | -0.94% |
| 20 Nov 2025 | 219.00 | 215.00 | 219.00 | 215.00 | 2500 | 4.11% |
| 19 Nov 2025 | 210.35 | 212.00 | 212.00 | 210.35 | 3500 | -1.31% |
| 18 Nov 2025 | 213.15 | 215.25 | 217.00 | 210.00 | 22000 | -4.16% |
| 17 Nov 2025 | 222.40 | 215.00 | 225.00 | 215.00 | 9000 | 1.09% |
| 14 Nov 2025 | 220.00 | 217.00 | 227.00 | 217.00 | 21000 | 1.38% |
| 13 Nov 2025 | 217.00 | 223.60 | 223.60 | 217.00 | 2500 | 0.93% |
| 12 Nov 2025 | 215.00 | 215.15 | 215.15 | 215.00 | 3000 | -0.07% |
| 11 Nov 2025 | 215.15 | 219.05 | 220.05 | 215.15 | 2000 | -5.24% |
| 10 Nov 2025 | 227.05 | 225.00 | 227.50 | 225.00 | 3500 | 3.20% |
| 07 Nov 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 500 | 0.14% |
| 06 Nov 2025 | 219.70 | 217.05 | 224.00 | 217.05 | 3500 | -2.53% |
| 04 Nov 2025 | 225.40 | 225.00 | 226.00 | 224.85 | 2000 | 1.08% |
| 03 Nov 2025 | 223.00 | 224.00 | 224.00 | 223.00 | 1000 | -4.29% |
| 31 Oct 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 1000 | 2.19% |
| 30 Oct 2025 | 228.00 | 224.00 | 230.05 | 224.00 | 3500 | 1.33% |
| 29 Oct 2025 | 225.00 | 220.80 | 227.35 | 220.80 | 2000 | 2.25% |
| 28 Oct 2025 | 220.05 | 223.95 | 224.00 | 220.05 | 2000 | -1.08% |
| 27 Oct 2025 | 222.45 | 221.00 | 222.45 | 216.60 | 6000 | -2.43% |
| 16 Oct 2025 | 228.00 | 227.90 | 228.00 | 227.90 | 1000 | 0.00% |
| 15 Oct 2025 | 228.00 | 228.00 | 229.10 | 224.60 | 20000 | 4.59% |
| 14 Oct 2025 | 218.00 | 213.10 | 218.00 | 213.10 | 1000 | -2.24% |
| 13 Oct 2025 | 223.00 | 222.95 | 223.00 | 222.95 | 1000 | 0.00% |
| 10 Oct 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 500 | 0.00% |
| 09 Oct 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 1000 | 0.00% |
| 08 Oct 2025 | 223.00 | 225.00 | 232.90 | 222.50 | 2500 | -0.89% |
| 07 Oct 2025 | 225.00 | 224.80 | 225.00 | 224.80 | 1500 | 0.00% |
| 06 Oct 2025 | 225.00 | 223.00 | 225.00 | 220.00 | 6000 | 0.90% |
| 03 Oct 2025 | 223.00 | 222.00 | 225.00 | 222.00 | 2000 | -0.78% |
| 30 Sep 2025 | 224.75 | 225.00 | 225.00 | 219.05 | 13500 | -0.55% |
| 29 Sep 2025 | 226.00 | 225.80 | 230.00 | 225.80 | 8500 | 0.09% |
| 26 Sep 2025 | 225.80 | 227.00 | 227.00 | 225.00 | 2500 | -1.83% |
| 25 Sep 2025 | 230.00 | 229.75 | 230.00 | 227.50 | 4000 | 2.11% |
| 24 Sep 2025 | 225.25 | 230.00 | 230.00 | 224.15 | 5500 | -3.74% |
| 23 Sep 2025 | 234.00 | 225.00 | 238.00 | 225.00 | 12500 | 3.84% |
| 22 Sep 2025 | 225.35 | 228.00 | 229.00 | 224.05 | 4500 | -2.87% |
| 19 Sep 2025 | 232.00 | 231.90 | 232.00 | 231.90 | 4500 | 0.04% |
| 18 Sep 2025 | 231.90 | 232.00 | 232.00 | 231.90 | 2000 | 1.71% |
| 17 Sep 2025 | 228.00 | 230.00 | 230.00 | 228.00 | 1500 | -2.02% |
| 16 Sep 2025 | 232.70 | 226.00 | 233.00 | 226.00 | 6500 | 3.84% |
| 15 Sep 2025 | 224.10 | 227.00 | 229.00 | 223.20 | 6000 | -3.82% |
| 12 Sep 2025 | 233.00 | 230.00 | 233.00 | 230.00 | 1000 | -0.85% |
| 11 Sep 2025 | 235.00 | 229.95 | 235.00 | 229.95 | 6000 | 1.73% |
| 10 Sep 2025 | 231.00 | 230.00 | 231.00 | 227.05 | 19000 | 0.87% |
| 09 Sep 2025 | 229.00 | 226.00 | 231.05 | 223.85 | 18000 | -0.87% |
| 08 Sep 2025 | 231.00 | 224.95 | 231.00 | 224.95 | 13000 | 2.69% |
| 05 Sep 2025 | 224.95 | 226.10 | 227.90 | 222.80 | 7000 | -3.87% |
| 03 Sep 2025 | 234.00 | 236.80 | 236.85 | 234.00 | 2000 | -0.11% |
| 02 Sep 2025 | 234.25 | 232.05 | 234.25 | 232.00 | 1500 | 0.54% |
| 01 Sep 2025 | 233.00 | 234.00 | 234.00 | 228.30 | 3000 | -0.79% |
| 29 Aug 2025 | 234.85 | 230.00 | 234.85 | 230.00 | 4000 | 2.11% |
| 28 Aug 2025 | 230.00 | 231.50 | 236.90 | 228.95 | 32500 | 1.88% |
| 26 Aug 2025 | 225.75 | 231.65 | 231.65 | 224.10 | 5500 | -3.30% |
| 25 Aug 2025 | 233.45 | 231.80 | 234.75 | 231.80 | 9500 | 0.54% |
| 22 Aug 2025 | 232.20 | 224.10 | 235.00 | 224.10 | 34000 | 1.84% |
| 21 Aug 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 3500 | -1.51% |
| 20 Aug 2025 | 231.50 | 229.95 | 231.50 | 223.50 | 6500 | 0.65% |
| 19 Aug 2025 | 230.00 | 229.90 | 233.75 | 224.25 | 6500 | 2.86% |
| 18 Aug 2025 | 223.60 | 238.00 | 238.00 | 223.15 | 4000 | -1.93% |
| 14 Aug 2025 | 228.00 | 223.95 | 230.00 | 223.95 | 19000 | 0.88% |
| 13 Aug 2025 | 226.00 | 212.25 | 229.00 | 212.05 | 12500 | 3.86% |
| 12 Aug 2025 | 217.60 | 217.60 | 217.60 | 217.50 | 1500 | 1.68% |
| 11 Aug 2025 | 214.00 | 207.80 | 218.50 | 207.80 | 9500 | 1.78% |
| 07 Aug 2025 | 210.25 | 210.00 | 215.00 | 210.00 | 8500 | -4.00% |
| 05 Aug 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 500 | 0.18% |
| 04 Aug 2025 | 218.60 | 219.00 | 219.00 | 218.50 | 2000 | -0.18% |
| 01 Aug 2025 | 219.00 | 215.00 | 221.00 | 213.30 | 10500 | 1.01% |
| 31 Jul 2025 | 216.80 | 215.10 | 219.00 | 215.00 | 4000 | -3.62% |
| 30 Jul 2025 | 224.95 | 217.45 | 224.95 | 214.00 | 6500 | 3.19% |
| 28 Jul 2025 | 218.00 | 214.35 | 218.00 | 214.00 | 7000 | 2.59% |
| 25 Jul 2025 | 212.50 | 211.00 | 212.50 | 209.00 | 3500 | 0.69% |
| 24 Jul 2025 | 211.05 | 213.60 | 215.00 | 211.00 | 6000 | -1.10% |
| 23 Jul 2025 | 213.40 | 212.90 | 219.00 | 208.25 | 22000 | 0.95% |
| 22 Jul 2025 | 211.40 | 217.85 | 217.85 | 211.00 | 8500 | -2.96% |
| 21 Jul 2025 | 217.85 | 218.85 | 218.85 | 216.80 | 2000 | -0.46% |
| 18 Jul 2025 | 218.85 | 217.55 | 221.00 | 212.35 | 12000 | -0.09% |
| 17 Jul 2025 | 219.05 | 220.00 | 224.45 | 218.00 | 4500 | -0.43% |
| 16 Jul 2025 | 220.00 | 211.00 | 220.00 | 211.00 | 23000 | 4.41% |
| 15 Jul 2025 | 210.70 | 216.60 | 217.50 | 208.00 | 7000 | -1.01% |
| 14 Jul 2025 | 212.85 | 215.10 | 217.00 | 210.30 | 13000 | -0.14% |
| 11 Jul 2025 | 213.15 | 210.10 | 213.30 | 210.10 | 3000 | -2.22% |
| 10 Jul 2025 | 218.00 | 216.00 | 218.00 | 211.10 | 4000 | 2.13% |
| 09 Jul 2025 | 213.45 | 216.00 | 222.00 | 210.00 | 36500 | -2.98% |
| 08 Jul 2025 | 220.00 | 216.25 | 220.00 | 214.35 | 28500 | 1.36% |
| 07 Jul 2025 | 217.05 | 217.50 | 217.50 | 217.05 | 2000 | -0.69% |
| 04 Jul 2025 | 218.55 | 220.00 | 221.00 | 217.00 | 7500 | -0.36% |
| 03 Jul 2025 | 219.35 | 220.00 | 221.00 | 219.00 | 12500 | -1.19% |
| 02 Jul 2025 | 222.00 | 228.95 | 228.95 | 222.00 | 1500 | 0.16% |
| 01 Jul 2025 | 221.65 | 220.00 | 227.35 | 218.75 | 11000 | -1.49% |
| 30 Jun 2025 | 225.00 | 222.00 | 228.00 | 216.35 | 26500 | 0.45% |
| 27 Jun 2025 | 224.00 | 217.00 | 229.30 | 216.00 | 14000 | 2.33% |
| 26 Jun 2025 | 218.90 | 215.00 | 220.05 | 212.55 | 8000 | -2.28% |
| 24 Jun 2025 | 224.00 | 221.95 | 224.00 | 220.50 | 3000 | 2.71% |
| 23 Jun 2025 | 218.10 | 222.00 | 222.00 | 216.40 | 2000 | -3.50% |
| 20 Jun 2025 | 226.00 | 223.95 | 229.90 | 220.00 | 8500 | 0.74% |
| 19 Jun 2025 | 224.35 | 218.00 | 224.35 | 215.30 | 11000 | 1.49% |
| 18 Jun 2025 | 221.05 | 222.00 | 224.00 | 220.85 | 4000 | -2.19% |
| 17 Jun 2025 | 226.00 | 224.95 | 227.45 | 224.95 | 3000 | 0.47% |
| 16 Jun 2025 | 224.95 | 225.00 | 225.00 | 223.40 | 3000 | -1.12% |
| 13 Jun 2025 | 227.50 | 222.50 | 227.50 | 222.50 | 2500 | 0.00% |
| 12 Jun 2025 | 227.50 | 232.00 | 234.00 | 227.00 | 4000 | -1.09% |
| 11 Jun 2025 | 230.00 | 227.00 | 230.95 | 225.00 | 14000 | 0.11% |
| 10 Jun 2025 | 229.75 | 230.00 | 233.00 | 222.05 | 17500 | 0.33% |
| 09 Jun 2025 | 229.00 | 230.00 | 230.00 | 223.05 | 6500 | 0.26% |
| 06 Jun 2025 | 228.40 | 221.00 | 232.50 | 221.00 | 13000 | -0.70% |
| 05 Jun 2025 | 230.00 | 222.95 | 230.00 | 220.00 | 12000 | 4.57% |
| 04 Jun 2025 | 219.95 | 219.95 | 219.95 | 219.95 | 1000 | 0.00% |
| 03 Jun 2025 | 219.95 | 211.00 | 222.95 | 210.55 | 34000 | 2.28% |
| 02 Jun 2025 | 215.05 | 206.00 | 220.00 | 205.05 | 16500 | 1.03% |
| 30 May 2025 | 212.85 | 231.00 | 231.00 | 210.00 | 33500 | -7.86% |
| 29 May 2025 | 231.00 | 232.00 | 235.05 | 212.00 | 24500 | -5.33% |
| 28 May 2025 | 244.00 | 239.50 | 244.00 | 235.00 | 14500 | 1.31% |
| 27 May 2025 | 240.85 | 238.00 | 243.00 | 234.00 | 6500 | 2.99% |
| 26 May 2025 | 233.85 | 228.00 | 234.00 | 228.00 | 2500 | 3.02% |
| 22 May 2025 | 227.00 | 228.25 | 228.25 | 227.00 | 2000 | 0.00% |
| 21 May 2025 | 227.00 | 230.00 | 235.00 | 226.55 | 11000 | 0.42% |
| 20 May 2025 | 226.05 | 226.95 | 229.85 | 226.00 | 4000 | -1.76% |
| 19 May 2025 | 230.10 | 235.00 | 240.00 | 229.75 | 11500 | 0.81% |
| 16 May 2025 | 228.25 | 239.00 | 239.00 | 228.25 | 4000 | -2.39% |
| 15 May 2025 | 233.85 | 253.95 | 253.95 | 230.50 | 7000 | 2.57% |
| 14 May 2025 | 228.00 | 225.00 | 229.75 | 225.00 | 2500 | 1.92% |
| 13 May 2025 | 223.70 | 225.05 | 225.05 | 223.70 | 4000 | -0.60% |
| 12 May 2025 | 225.05 | 223.00 | 230.00 | 223.00 | 2500 | 2.30% |
| 09 May 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 1000 | 0.00% |
| 08 May 2025 | 220.00 | 222.10 | 222.10 | 220.00 | 4000 | -4.35% |
| 07 May 2025 | 230.00 | 218.05 | 230.00 | 211.00 | 17000 | 5.48% |
| 06 May 2025 | 218.05 | 222.00 | 224.00 | 218.05 | 4000 | -2.89% |
| 05 May 2025 | 224.55 | 224.35 | 225.00 | 223.25 | 4000 | 0.09% |
| 02 May 2025 | 224.35 | 226.00 | 227.90 | 224.00 | 5500 | -1.17% |
| 30 Apr 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 500 | -1.30% |
| 29 Apr 2025 | 230.00 | 230.00 | 234.00 | 230.00 | 4000 | 0.00% |
| 28 Apr 2025 | 230.00 | 240.00 | 240.00 | 230.00 | 4000 | 0.02% |
| 25 Apr 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 500 | -0.02% |
| 24 Apr 2025 | 230.00 | 228.75 | 230.00 | 228.75 | 1000 | 1.32% |
| 23 Apr 2025 | 227.00 | 231.00 | 231.00 | 226.00 | 3500 | -1.30% |
| 22 Apr 2025 | 230.00 | 227.00 | 231.00 | 227.00 | 2000 | 1.32% |
| 21 Apr 2025 | 227.00 | 232.00 | 232.00 | 227.00 | 2500 | -1.07% |
| 17 Apr 2025 | 229.45 | 227.50 | 232.00 | 225.10 | 10000 | -0.24% |
| 16 Apr 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 2000 | -0.82% |
| 15 Apr 2025 | 231.90 | 226.00 | 231.90 | 223.00 | 4500 | 2.61% |
| 09 Apr 2025 | 226.00 | 224.50 | 226.00 | 224.50 | 1500 | 2.26% |
| 08 Apr 2025 | 221.00 | 221.00 | 223.25 | 221.00 | 2000 | -0.41% |
| 07 Apr 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 500 | -3.52% |
| 04 Apr 2025 | 230.00 | 228.80 | 230.00 | 220.00 | 4000 | -4.31% |
| 03 Apr 2025 | 240.35 | 236.00 | 242.00 | 235.10 | 8000 | 3.27% |
| 02 Apr 2025 | 232.75 | 236.70 | 238.00 | 232.50 | 3000 | -0.32% |
| 01 Apr 2025 | 233.50 | 229.00 | 234.00 | 226.50 | 3000 | 4.19% |
| 28 Mar 2025 | 224.10 | 220.00 | 224.10 | 206.00 | 21500 | 0.88% |
| 27 Mar 2025 | 222.15 | 228.70 | 235.00 | 219.00 | 24000 | -5.47% |
| 26 Mar 2025 | 235.00 | 242.50 | 244.00 | 235.00 | 3500 | -5.43% |
| 25 Mar 2025 | 248.50 | 249.90 | 249.90 | 244.00 | 1500 | -0.56% |
| 24 Mar 2025 | 249.90 | 250.00 | 251.85 | 240.05 | 6000 | 4.13% |
| 21 Mar 2025 | 240.00 | 243.50 | 243.50 | 240.00 | 2000 | -4.95% |
| 20 Mar 2025 | 252.50 | 248.85 | 263.00 | 248.85 | 17500 | 1.47% |
| 19 Mar 2025 | 248.85 | 212.00 | 248.85 | 212.00 | 36000 | 19.99% |
| 18 Mar 2025 | 207.40 | 206.05 | 212.00 | 205.15 | 12500 | -2.17% |
| 17 Mar 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 500 | 1.07% |
| 13 Mar 2025 | 209.75 | 212.00 | 212.00 | 209.70 | 3000 | -1.01% |
| 12 Mar 2025 | 211.90 | 206.00 | 211.90 | 203.00 | 5500 | 3.04% |
| 11 Mar 2025 | 205.65 | 200.05 | 207.00 | 200.05 | 5500 | -3.86% |
| 10 Mar 2025 | 213.90 | 210.05 | 213.90 | 210.00 | 2000 | -0.51% |
| 07 Mar 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 4000 | 1.75% |
| 06 Mar 2025 | 211.30 | 207.25 | 212.00 | 207.20 | 6000 | 0.02% |
| 05 Mar 2025 | 211.25 | 205.20 | 212.00 | 204.20 | 18000 | 0.60% |
| 04 Mar 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 4500 | 0.00% |
| 03 Mar 2025 | 210.00 | 213.00 | 213.00 | 205.00 | 3000 | -3.18% |
| 28 Feb 2025 | 216.90 | 206.00 | 221.00 | 206.00 | 13500 | 1.12% |
| 27 Feb 2025 | 214.50 | 215.00 | 215.00 | 210.00 | 6500 | -5.71% |
| 25 Feb 2025 | 227.50 | 215.65 | 229.00 | 215.65 | 2000 | 5.50% |
| 24 Feb 2025 | 215.65 | 215.65 | 215.65 | 215.65 | 1500 | 0.00% |
| 21 Feb 2025 | 215.65 | 215.00 | 215.65 | 215.00 | 1000 | 0.51% |
| 20 Feb 2025 | 214.55 | 219.00 | 219.00 | 207.00 | 6500 | -2.03% |
| 19 Feb 2025 | 219.00 | 206.00 | 225.00 | 205.00 | 9000 | 8.39% |
| 18 Feb 2025 | 202.05 | 214.50 | 219.35 | 199.00 | 19500 | -5.80% |
| 14 Feb 2025 | 214.50 | 220.00 | 220.00 | 211.00 | 15000 | -2.50% |
| 13 Feb 2025 | 220.00 | 220.00 | 225.00 | 217.50 | 7000 | 3.55% |
| 12 Feb 2025 | 212.45 | 223.00 | 226.85 | 209.95 | 73500 | -8.43% |
| 11 Feb 2025 | 232.00 | 235.00 | 240.00 | 228.00 | 12500 | -2.11% |
| 10 Feb 2025 | 237.00 | 245.05 | 246.00 | 233.05 | 8000 | -5.95% |
| 07 Feb 2025 | 252.00 | 250.00 | 255.00 | 250.00 | 3500 | 0.40% |
| 06 Feb 2025 | 251.00 | 252.00 | 252.00 | 250.00 | 2000 | -1.84% |
| 05 Feb 2025 | 255.70 | 250.00 | 257.50 | 250.00 | 16000 | 1.87% |
| 04 Feb 2025 | 251.00 | 251.25 | 251.25 | 251.00 | 1500 | 0.40% |
| 03 Feb 2025 | 250.00 | 254.90 | 255.00 | 250.00 | 2500 | -3.01% |
| 01 Feb 2025 | 257.75 | 257.00 | 259.00 | 250.50 | 5500 | 0.14% |
| 31 Jan 2025 | 257.40 | 253.30 | 258.90 | 250.00 | 12500 | 0.25% |
| 30 Jan 2025 | 256.75 | 250.00 | 259.00 | 250.00 | 17000 | 1.16% |
| 29 Jan 2025 | 253.80 | 258.45 | 261.00 | 252.10 | 14500 | 4.02% |
| 28 Jan 2025 | 244.00 | 245.00 | 247.00 | 242.00 | 9500 | -0.97% |
| 27 Jan 2025 | 246.40 | 250.15 | 250.20 | 245.00 | 16500 | -1.97% |
| 24 Jan 2025 | 251.35 | 258.35 | 258.35 | 251.00 | 2500 | -2.71% |
| 23 Jan 2025 | 258.35 | 260.00 | 263.00 | 257.25 | 12500 | 0.96% |
| 22 Jan 2025 | 255.90 | 257.00 | 258.00 | 250.55 | 18500 | -1.43% |
| 21 Jan 2025 | 259.60 | 252.50 | 260.00 | 252.50 | 18000 | 3.22% |
| 20 Jan 2025 | 251.50 | 253.00 | 253.00 | 250.00 | 11000 | -0.59% |
| 17 Jan 2025 | 253.00 | 251.00 | 256.85 | 250.00 | 10500 | 0.80% |
| 16 Jan 2025 | 251.00 | 252.00 | 252.00 | 250.30 | 1500 | 0.16% |
| 15 Jan 2025 | 250.60 | 251.50 | 251.50 | 250.10 | 1500 | -1.34% |
| 14 Jan 2025 | 254.00 | 247.95 | 257.00 | 242.00 | 25000 | 3.67% |
| 13 Jan 2025 | 245.00 | 245.50 | 250.00 | 245.00 | 7500 | -0.45% |
| 10 Jan 2025 | 246.10 | 249.00 | 254.75 | 246.00 | 14500 | -0.97% |
| 09 Jan 2025 | 248.50 | 250.55 | 251.05 | 248.50 | 14000 | -0.74% |
| 08 Jan 2025 | 250.35 | 250.75 | 251.00 | 250.10 | 5000 | -0.46% |
| 07 Jan 2025 | 251.50 | 250.50 | 253.75 | 250.10 | 8000 | 0.40% |
| 06 Jan 2025 | 250.50 | 251.10 | 256.35 | 250.50 | 23500 | -2.34% |
| 03 Jan 2025 | 256.50 | 258.00 | 258.00 | 250.50 | 41500 | 0.53% |
| 02 Jan 2025 | 255.15 | 254.90 | 256.90 | 254.05 | 11500 | 1.96% |
| 01 Jan 2025 | 250.25 | 252.00 | 256.00 | 250.00 | 12000 | -0.22% |
| 31 Dec 2024 | 250.80 | 250.00 | 255.90 | 248.60 | 21500 | -0.87% |
| 30 Dec 2024 | 253.00 | 260.00 | 260.00 | 250.00 | 8500 | -1.17% |
| 27 Dec 2024 | 256.00 | 245.50 | 259.30 | 245.00 | 20500 | 2.36% |
| 26 Dec 2024 | 250.10 | 245.00 | 255.00 | 245.00 | 8500 | 4.10% |
| 24 Dec 2024 | 240.25 | 245.00 | 246.00 | 232.00 | 27000 | 0.27% |
| 23 Dec 2024 | 239.60 | 256.25 | 256.25 | 231.00 | 42000 | -6.46% |
| 20 Dec 2024 | 256.15 | 260.85 | 263.50 | 252.20 | 35000 | -0.95% |
| 19 Dec 2024 | 258.60 | 251.00 | 261.00 | 251.00 | 28500 | 0.82% |
| 18 Dec 2024 | 256.50 | 256.00 | 262.70 | 256.00 | 27000 | 1.22% |
| 17 Dec 2024 | 253.40 | 254.75 | 262.90 | 250.00 | 51500 | -0.53% |
| 16 Dec 2024 | 254.75 | 258.25 | 258.45 | 251.00 | 11500 | 0.51% |
| 13 Dec 2024 | 253.45 | 262.00 | 262.00 | 252.05 | 25000 | -3.85% |
| 12 Dec 2024 | 263.60 | 250.00 | 264.95 | 250.00 | 57500 | 6.61% |
| 11 Dec 2024 | 247.25 | 246.75 | 252.50 | 242.00 | 17000 | -2.23% |
| 10 Dec 2024 | 252.90 | 250.00 | 253.85 | 246.05 | 14500 | 1.34% |
| 09 Dec 2024 | 249.55 | 246.45 | 254.95 | 244.75 | 45500 | 3.87% |
| 06 Dec 2024 | 240.25 | 235.00 | 258.00 | 234.00 | 25000 | 4.32% |
| 05 Dec 2024 | 230.30 | 231.00 | 232.50 | 230.00 | 8500 | -0.78% |
| 04 Dec 2024 | 232.10 | 232.00 | 235.00 | 232.00 | 4500 | 0.74% |
| 03 Dec 2024 | 230.40 | 228.50 | 232.60 | 226.00 | 20000 | 0.72% |
| 02 Dec 2024 | 228.75 | 224.05 | 229.75 | 224.05 | 11500 | -0.37% |
| 29 Nov 2024 | 229.60 | 225.50 | 229.95 | 225.00 | 7000 | 0.79% |
| 28 Nov 2024 | 227.80 | 230.00 | 233.25 | 222.45 | 17000 | -0.33% |
| 27 Nov 2024 | 228.55 | 235.00 | 235.00 | 227.55 | 5500 | -3.38% |
| 26 Nov 2024 | 236.55 | 237.75 | 242.10 | 235.10 | 9500 | -0.50% |
| 25 Nov 2024 | 237.75 | 235.00 | 239.75 | 235.00 | 19500 | 1.17% |
| 22 Nov 2024 | 235.00 | 230.00 | 237.50 | 230.00 | 22500 | 2.17% |
| 21 Nov 2024 | 230.00 | 237.15 | 238.70 | 225.00 | 18000 | -3.01% |
| 19 Nov 2024 | 237.15 | 220.00 | 250.00 | 219.00 | 80000 | 12.02% |
| 18 Nov 2024 | 211.70 | 201.00 | 216.00 | 198.00 | 17500 | 3.29% |
| 14 Nov 2024 | 204.95 | 200.05 | 214.00 | 190.00 | 38000 | -2.08% |
| 13 Nov 2024 | 209.30 | 217.00 | 217.75 | 209.30 | 30000 | -3.88% |
| 12 Nov 2024 | 217.75 | 228.50 | 228.75 | 217.75 | 15500 | -5.22% |
| 11 Nov 2024 | 229.75 | 218.00 | 234.45 | 216.50 | 37000 | 5.39% |
| 08 Nov 2024 | 218.00 | 212.50 | 219.50 | 209.05 | 10000 | 2.35% |
| 07 Nov 2024 | 213.00 | 218.00 | 218.00 | 210.00 | 9500 | -2.41% |
| 06 Nov 2024 | 218.25 | 218.00 | 220.00 | 217.05 | 9000 | 1.51% |
| 05 Nov 2024 | 215.00 | 213.65 | 215.00 | 211.50 | 5500 | 1.87% |
| 04 Nov 2024 | 211.05 | 209.60 | 213.00 | 209.00 | 5500 | 0.50% |
| 01 Nov 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 1000 | 0.48% |
| 31 Oct 2024 | 209.00 | 205.75 | 210.00 | 205.75 | 6000 | -0.12% |
| 30 Oct 2024 | 209.25 | 206.00 | 210.00 | 206.00 | 8500 | 1.58% |
| 29 Oct 2024 | 206.00 | 207.00 | 207.00 | 206.00 | 5000 | -1.90% |
| 28 Oct 2024 | 210.00 | 204.00 | 210.00 | 194.20 | 44000 | -2.30% |
| 25 Oct 2024 | 214.95 | 206.00 | 215.00 | 205.00 | 11000 | 1.87% |
| 24 Oct 2024 | 211.00 | 210.75 | 213.50 | 210.00 | 23000 | -2.76% |
| 23 Oct 2024 | 217.00 | 210.60 | 217.00 | 207.45 | 5500 | 3.04% |
| 22 Oct 2024 | 210.60 | 221.80 | 221.80 | 208.60 | 12500 | -4.27% |
| 21 Oct 2024 | 220.00 | 224.00 | 230.00 | 220.00 | 3500 | -1.19% |
| 18 Oct 2024 | 222.65 | 214.00 | 224.00 | 214.00 | 14500 | 0.29% |
| 17 Oct 2024 | 222.00 | 217.05 | 226.00 | 217.05 | 16000 | -0.45% |
| 16 Oct 2024 | 223.00 | 221.00 | 226.45 | 218.05 | 7500 | -0.51% |
| 15 Oct 2024 | 224.15 | 220.25 | 225.50 | 215.60 | 13000 | 0.85% |
| 14 Oct 2024 | 222.25 | 220.00 | 224.95 | 220.00 | 6000 | 1.48% |
| 11 Oct 2024 | 219.00 | 224.50 | 225.70 | 219.00 | 4000 | -2.32% |
| 10 Oct 2024 | 224.20 | 215.00 | 225.00 | 215.00 | 11000 | 4.04% |
| 09 Oct 2024 | 215.50 | 220.00 | 221.00 | 214.05 | 8500 | 0.70% |
| 08 Oct 2024 | 214.00 | 210.25 | 214.00 | 210.00 | 4500 | 2.88% |
| 07 Oct 2024 | 208.00 | 207.45 | 217.90 | 207.45 | 14500 | -3.68% |
| 04 Oct 2024 | 215.95 | 225.00 | 230.00 | 215.10 | 12000 | -4.19% |
| 03 Oct 2024 | 225.40 | 225.00 | 230.00 | 225.00 | 9000 | -2.00% |
| 01 Oct 2024 | 230.00 | 226.35 | 232.90 | 226.35 | 11000 | 0.17% |
| 30 Sep 2024 | 229.60 | 234.75 | 235.00 | 226.60 | 9000 | -2.19% |
| 27 Sep 2024 | 234.75 | 221.00 | 238.00 | 221.00 | 26500 | 6.37% |
| 26 Sep 2024 | 220.70 | 217.50 | 225.50 | 217.50 | 31000 | 2.01% |
| 25 Sep 2024 | 216.35 | 224.90 | 224.90 | 212.05 | 13500 | -1.82% |
| 24 Sep 2024 | 220.35 | 225.35 | 225.40 | 218.90 | 26000 | -1.45% |
| 23 Sep 2024 | 223.60 | 219.90 | 226.50 | 213.00 | 64000 | 2.45% |
| 20 Sep 2024 | 218.25 | 210.00 | 218.65 | 206.50 | 29500 | 6.62% |
| 19 Sep 2024 | 204.70 | 209.00 | 209.00 | 204.05 | 10000 | -2.17% |
| 18 Sep 2024 | 209.25 | 204.00 | 212.00 | 204.00 | 13000 | 0.17% |
| 17 Sep 2024 | 208.90 | 207.55 | 212.40 | 205.00 | 11000 | 0.89% |
| 16 Sep 2024 | 207.05 | 210.00 | 213.45 | 205.40 | 18000 | -3.74% |
| 13 Sep 2024 | 215.10 | 218.35 | 218.35 | 212.00 | 23500 | 2.72% |
| 12 Sep 2024 | 209.40 | 209.30 | 212.50 | 208.05 | 5500 | 0.24% |
| 11 Sep 2024 | 208.90 | 208.05 | 212.00 | 208.05 | 13000 | -0.76% |
| 10 Sep 2024 | 210.50 | 211.05 | 212.95 | 210.50 | 5000 | -1.27% |
| 09 Sep 2024 | 213.20 | 210.20 | 213.75 | 210.00 | 13500 | 0.54% |
| 06 Sep 2024 | 212.05 | 213.25 | 214.40 | 211.05 | 27500 | -0.82% |
| 05 Sep 2024 | 213.80 | 216.50 | 216.50 | 213.15 | 19500 | -1.25% |
| 04 Sep 2024 | 216.50 | 216.75 | 222.35 | 214.10 | 13000 | -0.12% |
| 03 Sep 2024 | 216.75 | 217.60 | 219.40 | 210.40 | 17500 | -0.62% |
| 02 Sep 2024 | 218.10 | 223.00 | 223.00 | 216.40 | 6500 | -1.04% |
| 30 Aug 2024 | 220.40 | 221.95 | 221.95 | 217.65 | 2000 | 2.01% |
| 29 Aug 2024 | 216.05 | 226.55 | 226.55 | 216.05 | 6000 | -2.94% |
| 28 Aug 2024 | 222.60 | 221.50 | 225.50 | 221.50 | 13500 | 0.16% |
| 27 Aug 2024 | 222.25 | 225.00 | 226.75 | 219.55 | 19500 | -0.20% |
| 26 Aug 2024 | 222.70 | 229.00 | 229.00 | 221.00 | 17000 | -4.48% |
| 23 Aug 2024 | 233.15 | 233.00 | 234.95 | 224.00 | 18500 | 1.30% |
| 22 Aug 2024 | 230.15 | 211.50 | 236.00 | 211.50 | 50500 | 9.86% |
| 21 Aug 2024 | 209.50 | 209.00 | 213.90 | 207.10 | 9000 | 0.24% |
| 20 Aug 2024 | 209.00 | 207.75 | 209.65 | 206.35 | 12500 | 0.38% |
| 19 Aug 2024 | 208.20 | 207.05 | 211.00 | 206.05 | 17500 | 0.56% |
| 16 Aug 2024 | 207.05 | 209.60 | 210.00 | 205.25 | 13500 | -0.19% |
| 14 Aug 2024 | 207.45 | 212.25 | 213.40 | 206.20 | 22500 | -2.61% |
| 13 Aug 2024 | 213.00 | 212.55 | 216.95 | 212.50 | 13500 | 0.31% |
| 12 Aug 2024 | 212.35 | 211.25 | 214.45 | 210.30 | 8500 | -2.70% |
| 09 Aug 2024 | 218.25 | 210.55 | 219.80 | 209.00 | 24000 | 4.65% |
| 08 Aug 2024 | 208.55 | 218.55 | 218.55 | 206.00 | 13000 | -2.55% |
| 07 Aug 2024 | 214.00 | 217.90 | 217.90 | 209.00 | 6000 | 2.49% |
| 06 Aug 2024 | 208.80 | 209.25 | 211.40 | 206.00 | 10000 | -0.14% |
| 05 Aug 2024 | 209.10 | 205.00 | 211.50 | 203.15 | 33000 | -3.28% |
| 02 Aug 2024 | 216.20 | 210.00 | 217.90 | 210.00 | 7500 | 2.51% |
| 01 Aug 2024 | 210.90 | 214.00 | 219.35 | 210.00 | 17500 | -0.94% |
| 31 Jul 2024 | 212.90 | 216.60 | 220.00 | 208.90 | 24500 | -0.82% |
| 30 Jul 2024 | 214.65 | 217.00 | 219.90 | 214.30 | 6000 | -1.13% |
| 29 Jul 2024 | 217.10 | 219.00 | 221.75 | 217.00 | 13000 | -0.53% |
| 26 Jul 2024 | 218.25 | 220.00 | 222.00 | 216.50 | 9000 | -1.22% |
| 25 Jul 2024 | 220.95 | 217.00 | 220.95 | 215.00 | 2000 | -0.92% |
| 24 Jul 2024 | 223.00 | 217.00 | 224.90 | 217.00 | 4000 | 1.39% |
| 23 Jul 2024 | 219.95 | 217.15 | 220.00 | 207.00 | 57000 | -0.36% |
| 22 Jul 2024 | 220.75 | 224.00 | 224.00 | 218.00 | 15000 | -2.30% |
| 19 Jul 2024 | 225.95 | 224.00 | 228.00 | 223.95 | 20000 | 0.76% |
| 18 Jul 2024 | 224.25 | 227.00 | 227.10 | 224.00 | 6000 | -0.27% |
| 16 Jul 2024 | 224.85 | 223.55 | 227.00 | 222.70 | 7500 | 0.56% |
| 15 Jul 2024 | 223.60 | 220.55 | 227.00 | 220.55 | 14500 | -1.21% |
| 12 Jul 2024 | 226.35 | 228.00 | 230.90 | 222.05 | 12500 | -2.83% |
| 11 Jul 2024 | 232.95 | 236.00 | 236.00 | 232.95 | 3000 | -0.83% |
| 10 Jul 2024 | 234.90 | 246.00 | 246.00 | 233.00 | 12500 | -2.13% |
| 09 Jul 2024 | 240.00 | 222.80 | 245.00 | 222.80 | 36500 | 4.46% |
| 08 Jul 2024 | 229.75 | 234.45 | 234.50 | 226.00 | 20000 | 0.33% |
| 05 Jul 2024 | 229.00 | 225.25 | 229.00 | 225.00 | 9500 | 2.46% |
| 04 Jul 2024 | 223.50 | 229.80 | 229.90 | 223.50 | 19000 | -1.02% |
| 03 Jul 2024 | 225.80 | 230.00 | 231.40 | 225.00 | 29000 | -1.83% |
| 02 Jul 2024 | 230.00 | 228.85 | 231.50 | 228.00 | 5000 | 1.66% |
| 01 Jul 2024 | 226.25 | 226.25 | 228.70 | 225.30 | 5000 | 0.00% |
| 28 Jun 2024 | 226.25 | 228.00 | 230.75 | 225.00 | 18500 | -0.04% |
| 27 Jun 2024 | 226.35 | 227.00 | 232.80 | 224.00 | 22000 | -1.78% |
| 26 Jun 2024 | 230.45 | 240.00 | 240.00 | 229.10 | 25500 | -4.04% |
| 25 Jun 2024 | 240.15 | 236.00 | 245.00 | 233.00 | 22000 | 1.18% |
| 24 Jun 2024 | 237.35 | 233.00 | 239.00 | 233.00 | 6500 | -0.69% |
| 21 Jun 2024 | 239.00 | 240.70 | 240.70 | 237.25 | 5500 | -0.71% |
| 20 Jun 2024 | 240.70 | 239.95 | 242.00 | 231.00 | 22000 | 5.11% |
| 19 Jun 2024 | 229.00 | 241.00 | 241.00 | 228.00 | 19000 | -5.06% |
| 18 Jun 2024 | 241.20 | 247.50 | 247.65 | 235.65 | 15500 | -0.82% |
| 14 Jun 2024 | 243.20 | 226.00 | 248.00 | 226.00 | 45000 | 8.64% |
| 13 Jun 2024 | 223.85 | 216.75 | 225.75 | 216.00 | 29000 | 3.23% |
| 12 Jun 2024 | 216.85 | 219.20 | 220.00 | 216.15 | 13500 | -1.07% |
| 11 Jun 2024 | 219.20 | 218.95 | 222.00 | 213.10 | 20500 | 4.06% |
| 10 Jun 2024 | 210.65 | 213.30 | 214.50 | 206.55 | 40500 | -1.61% |
| 07 Jun 2024 | 214.10 | 217.40 | 219.00 | 212.00 | 20500 | -1.52% |
| 06 Jun 2024 | 217.40 | 219.00 | 223.75 | 214.25 | 15500 | 0.65% |
| 05 Jun 2024 | 216.00 | 210.00 | 228.00 | 210.00 | 24000 | 3.42% |
| 04 Jun 2024 | 208.85 | 217.00 | 217.00 | 200.50 | 29000 | -7.59% |
| 03 Jun 2024 | 226.00 | 222.35 | 236.95 | 220.00 | 20500 | 4.61% |
| 31 May 2024 | 216.05 | 218.05 | 219.00 | 212.05 | 9500 | -1.48% |
| 30 May 2024 | 219.30 | 220.10 | 224.00 | 217.00 | 12500 | -0.16% |
| 29 May 2024 | 219.65 | 220.25 | 224.10 | 213.00 | 16500 | -0.07% |
| 28 May 2024 | 219.80 | 217.00 | 224.10 | 211.00 | 32000 | 0.07% |
| 27 May 2024 | 219.65 | 219.80 | 222.85 | 212.00 | 30000 | -2.57% |
| 24 May 2024 | 225.45 | 213.35 | 232.00 | 200.80 | 84500 | -1.91% |
| 23 May 2024 | 229.85 | 233.10 | 234.05 | 225.00 | 14000 | -1.37% |
| 22 May 2024 | 233.05 | 237.55 | 237.55 | 233.05 | 11500 | -1.56% |
| 21 May 2024 | 236.75 | 233.00 | 241.05 | 233.00 | 20000 | 0.00% |
| 18 May 2024 | 236.75 | 236.15 | 238.95 | 236.10 | 5000 | -1.35% |
| 17 May 2024 | 240.00 | 235.25 | 240.00 | 234.50 | 11500 | 1.22% |
| 16 May 2024 | 237.10 | 245.00 | 245.00 | 235.60 | 10500 | -1.21% |
| 15 May 2024 | 240.00 | 238.75 | 240.00 | 238.75 | 5000 | 0.76% |
| 14 May 2024 | 238.20 | 242.00 | 243.00 | 236.50 | 10500 | -1.57% |
| 13 May 2024 | 242.00 | 240.80 | 243.00 | 239.00 | 5500 | 0.00% |
| 10 May 2024 | 242.00 | 252.00 | 252.50 | 239.00 | 8500 | -2.02% |
| 09 May 2024 | 247.00 | 250.00 | 259.00 | 242.50 | 13000 | -1.20% |
| 08 May 2024 | 250.00 | 245.40 | 250.00 | 245.40 | 4000 | 1.87% |
| 07 May 2024 | 245.40 | 258.75 | 258.95 | 238.50 | 22000 | -3.04% |
| 06 May 2024 | 253.10 | 245.50 | 255.00 | 245.50 | 20000 | 3.10% |
| 03 May 2024 | 245.50 | 244.55 | 246.00 | 241.00 | 4000 | 0.39% |
| 02 May 2024 | 244.55 | 258.00 | 262.95 | 244.10 | 18500 | -4.70% |
| 30 Apr 2024 | 256.60 | 256.00 | 261.95 | 255.00 | 15500 | 0.23% |
| 29 Apr 2024 | 256.00 | 257.50 | 260.00 | 250.00 | 25000 | 1.99% |
| 26 Apr 2024 | 251.00 | 238.00 | 263.00 | 238.00 | 33500 | 7.17% |
| 25 Apr 2024 | 234.20 | 240.40 | 240.75 | 234.15 | 21000 | -2.31% |
| 24 Apr 2024 | 239.75 | 246.15 | 246.15 | 237.05 | 12500 | -1.76% |
| 23 Apr 2024 | 244.05 | 250.90 | 250.90 | 243.10 | 10500 | 0.14% |
| 22 Apr 2024 | 243.70 | 240.00 | 243.70 | 240.00 | 12000 | -0.08% |
| 19 Apr 2024 | 243.90 | 243.00 | 244.00 | 243.00 | 2000 | 2.01% |
| 18 Apr 2024 | 239.10 | 235.50 | 244.00 | 235.50 | 5500 | 1.53% |
| 16 Apr 2024 | 235.50 | 235.00 | 239.00 | 233.00 | 6500 | 0.56% |
| 15 Apr 2024 | 234.20 | 233.00 | 239.40 | 233.00 | 9000 | -3.72% |
| 12 Apr 2024 | 243.25 | 239.00 | 244.00 | 234.50 | 10500 | 1.78% |
| 10 Apr 2024 | 239.00 | 244.00 | 244.00 | 237.00 | 10000 | -1.79% |
| 09 Apr 2024 | 243.35 | 241.10 | 245.90 | 240.00 | 12000 | 2.25% |
| 08 Apr 2024 | 238.00 | 242.55 | 247.50 | 238.00 | 6000 | -1.88% |
| 05 Apr 2024 | 242.55 | 237.00 | 245.00 | 235.50 | 11000 | 2.19% |
| 04 Apr 2024 | 237.35 | 243.00 | 245.85 | 233.00 | 14500 | -1.29% |
| 03 Apr 2024 | 240.45 | 248.00 | 250.00 | 235.50 | 15000 | -0.93% |
| 02 Apr 2024 | 242.70 | 233.00 | 243.45 | 225.05 | 11500 | 2.41% |
| 01 Apr 2024 | 237.00 | 233.00 | 238.95 | 229.00 | 7500 | 5.57% |
| 28 Mar 2024 | 224.50 | 235.00 | 243.75 | 222.00 | 28000 | -1.54% |
| 27 Mar 2024 | 228.00 | 230.00 | 236.00 | 227.00 | 42500 | -0.07% |
| 26 Mar 2024 | 228.15 | 238.00 | 238.00 | 228.10 | 20500 | -4.08% |
| 22 Mar 2024 | 237.85 | 234.00 | 238.00 | 233.00 | 7500 | -0.38% |
| 21 Mar 2024 | 238.75 | 235.00 | 241.00 | 235.00 | 3500 | 3.13% |
| 20 Mar 2024 | 231.50 | 235.00 | 235.00 | 228.10 | 7500 | 1.07% |
| 19 Mar 2024 | 229.05 | 240.50 | 241.00 | 228.10 | 26500 | -5.04% |
| 18 Mar 2024 | 241.20 | 234.00 | 251.00 | 232.05 | 14000 | 6.02% |
| 15 Mar 2024 | 227.50 | 228.00 | 229.75 | 226.00 | 9500 | -1.09% |
| 14 Mar 2024 | 230.00 | 219.70 | 236.50 | 218.80 | 20000 | 5.24% |
| 13 Mar 2024 | 218.55 | 230.00 | 230.00 | 213.00 | 33000 | -2.30% |
| 12 Mar 2024 | 223.70 | 215.00 | 247.00 | 215.00 | 41000 | -9.94% |
| 11 Mar 2024 | 248.40 | 265.30 | 267.85 | 247.10 | 6500 | -5.50% |
| 07 Mar 2024 | 262.85 | 245.00 | 265.30 | 244.50 | 12500 | 6.81% |
| 06 Mar 2024 | 246.10 | 250.00 | 252.75 | 239.00 | 33500 | -2.78% |
| 05 Mar 2024 | 253.15 | 264.00 | 265.00 | 252.00 | 21000 | -7.12% |
| 04 Mar 2024 | 272.55 | 275.00 | 276.00 | 266.00 | 12000 | 1.49% |
| 02 Mar 2024 | 268.55 | 275.00 | 275.00 | 268.55 | 1500 | -0.90% |
| 01 Mar 2024 | 271.00 | 273.10 | 279.00 | 271.00 | 14000 | -1.06% |
| 29 Feb 2024 | 273.90 | 267.50 | 273.90 | 266.50 | 5500 | 0.40% |
| 28 Feb 2024 | 272.80 | 285.00 | 285.00 | 270.55 | 11000 | -4.62% |
| 27 Feb 2024 | 286.00 | 284.00 | 290.00 | 272.50 | 13500 | 4.25% |
| 26 Feb 2024 | 274.35 | 280.00 | 280.00 | 265.50 | 8500 | -1.90% |
| 23 Feb 2024 | 279.65 | 292.00 | 292.00 | 277.00 | 9500 | -2.90% |
| 22 Feb 2024 | 288.00 | 285.00 | 290.00 | 272.00 | 10000 | 2.16% |
| 21 Feb 2024 | 281.90 | 292.00 | 295.95 | 278.10 | 28500 | -3.29% |
| 20 Feb 2024 | 291.50 | 297.00 | 297.00 | 290.00 | 18500 | 1.23% |
| 19 Feb 2024 | 287.95 | 286.00 | 290.00 | 284.00 | 21500 | 3.60% |
| 16 Feb 2024 | 277.95 | 299.00 | 299.90 | 276.60 | 31500 | -5.27% |
| 15 Feb 2024 | 293.40 | 286.00 | 298.75 | 286.00 | 19000 | 3.31% |
| 14 Feb 2024 | 284.00 | 270.00 | 291.95 | 268.00 | 10500 | 4.35% |
| 13 Feb 2024 | 272.15 | 270.25 | 274.45 | 264.00 | 16500 | -1.13% |
| 12 Feb 2024 | 275.25 | 286.00 | 299.00 | 275.25 | 34500 | -1.82% |
| 09 Feb 2024 | 280.35 | 291.35 | 293.60 | 264.05 | 37500 | -3.76% |
| 08 Feb 2024 | 291.30 | 285.50 | 300.95 | 285.50 | 17500 | -3.33% |
| 07 Feb 2024 | 301.35 | 318.00 | 319.00 | 300.00 | 23500 | -3.17% |
| 06 Feb 2024 | 311.20 | 301.50 | 338.90 | 301.50 | 89500 | 3.96% |
| 05 Feb 2024 | 299.35 | 344.95 | 344.95 | 286.35 | 89000 | -3.68% |
| 02 Feb 2024 | 310.80 | 260.00 | 310.80 | 258.00 | 213000 | 20.00% |
| 01 Feb 2024 | 259.00 | 259.00 | 259.00 | 252.00 | 6000 | 0.00% |
| 31 Jan 2024 | 259.00 | 257.00 | 264.00 | 249.00 | 21000 | 1.17% |
| 30 Jan 2024 | 256.00 | 258.95 | 264.95 | 249.05 | 30500 | -1.14% |
| 29 Jan 2024 | 258.95 | 264.10 | 265.00 | 252.00 | 17000 | -1.80% |
| 25 Jan 2024 | 263.70 | 260.00 | 269.95 | 260.00 | 19500 | 2.39% |
| 24 Jan 2024 | 257.55 | 257.00 | 260.00 | 253.00 | 11500 | -0.35% |
| 23 Jan 2024 | 258.45 | 258.75 | 260.00 | 252.00 | 12000 | 1.91% |
| 20 Jan 2024 | 253.60 | 265.70 | 265.70 | 250.55 | 12500 | -2.63% |
| 19 Jan 2024 | 260.45 | 260.00 | 265.00 | 260.00 | 13000 | 1.03% |
| 18 Jan 2024 | 257.80 | 260.50 | 263.75 | 254.05 | 20000 | -1.85% |
| 17 Jan 2024 | 262.65 | 270.00 | 271.90 | 261.50 | 14000 | -2.72% |
| 16 Jan 2024 | 270.00 | 268.50 | 281.00 | 268.50 | 41000 | 0.61% |
| 15 Jan 2024 | 268.35 | 262.50 | 269.00 | 260.25 | 20000 | 2.25% |
| 12 Jan 2024 | 262.45 | 267.50 | 269.90 | 260.00 | 25000 | -1.63% |
| 11 Jan 2024 | 266.80 | 250.00 | 275.00 | 250.00 | 72000 | 7.15% |
| 10 Jan 2024 | 249.00 | 260.00 | 262.50 | 243.00 | 75000 | -3.49% |
| 09 Jan 2024 | 258.00 | 272.75 | 282.00 | 255.00 | 123000 | -2.70% |
| 08 Jan 2024 | 265.15 | 258.00 | 274.00 | 251.00 | 184500 | 11.90% |
| 05 Jan 2024 | 236.95 | 236.80 | 253.45 | 232.00 | 96000 | 4.11% |
| 04 Jan 2024 | 227.60 | 218.50 | 232.00 | 218.50 | 38000 | 4.24% |
| 03 Jan 2024 | 218.35 | 217.20 | 219.00 | 210.65 | 38000 | 2.27% |
| 02 Jan 2024 | 213.50 | 216.00 | 218.00 | 209.00 | 30500 | -0.47% |
| 01 Jan 2024 | 214.50 | 214.00 | 216.75 | 208.40 | 79500 | 1.66% |
| 29 Dec 2023 | 211.00 | 209.60 | 215.00 | 207.60 | 29500 | 0.33% |
| 28 Dec 2023 | 210.30 | 209.50 | 214.00 | 209.50 | 8500 | -1.01% |
| 27 Dec 2023 | 212.45 | 207.10 | 215.90 | 207.10 | 20500 | 1.89% |
| 26 Dec 2023 | 208.50 | 207.05 | 208.50 | 205.15 | 21500 | 0.94% |
| 22 Dec 2023 | 206.55 | 213.75 | 217.75 | 206.00 | 30000 | -3.37% |
| 21 Dec 2023 | 213.75 | 206.10 | 214.50 | 206.10 | 9500 | 3.26% |
| 20 Dec 2023 | 207.00 | 208.00 | 221.00 | 206.75 | 34500 | -1.29% |
| 19 Dec 2023 | 209.70 | 211.35 | 211.35 | 208.05 | 30000 | -1.62% |
| 18 Dec 2023 | 213.15 | 210.50 | 217.70 | 210.50 | 10000 | 0.07% |
| 15 Dec 2023 | 213.00 | 210.50 | 213.00 | 210.50 | 14500 | 1.04% |
| 14 Dec 2023 | 210.80 | 207.35 | 213.00 | 207.25 | 23000 | 2.03% |
| 13 Dec 2023 | 206.60 | 213.00 | 213.10 | 206.60 | 14500 | 0.00% |
| 12 Dec 2023 | 206.60 | 207.20 | 207.65 | 205.25 | 14000 | -1.62% |
| 11 Dec 2023 | 210.00 | 210.00 | 211.75 | 209.00 | 6000 | -0.45% |
| 08 Dec 2023 | 210.95 | 212.00 | 212.00 | 207.55 | 12000 | 0.00% |
| 07 Dec 2023 | 210.95 | 211.00 | 212.85 | 207.55 | 14000 | 0.45% |
| 06 Dec 2023 | 210.00 | 207.50 | 211.40 | 206.55 | 12000 | 0.99% |
| 05 Dec 2023 | 207.95 | 207.60 | 213.20 | 205.50 | 16500 | -0.29% |
| 04 Dec 2023 | 208.55 | 232.00 | 232.00 | 208.00 | 23500 | -2.64% |
| 01 Dec 2023 | 214.20 | 209.00 | 216.85 | 208.00 | 21000 | 3.93% |
| 30 Nov 2023 | 206.10 | 206.00 | 209.00 | 204.10 | 10000 | 0.78% |
| 29 Nov 2023 | 204.50 | 208.35 | 210.00 | 204.00 | 21000 | -1.85% |
| 28 Nov 2023 | 208.35 | 211.05 | 212.50 | 205.10 | 15500 | -1.28% |
| 24 Nov 2023 | 211.05 | 215.50 | 217.95 | 211.05 | 19500 | -0.45% |
| 23 Nov 2023 | 212.00 | 210.50 | 214.00 | 207.00 | 3500 | 0.71% |
| 22 Nov 2023 | 210.50 | 206.00 | 214.50 | 206.00 | 23500 | -0.17% |
| 21 Nov 2023 | 210.85 | 203.00 | 212.00 | 201.00 | 33500 | 4.07% |
| 20 Nov 2023 | 202.60 | 202.80 | 204.55 | 200.00 | 24000 | -0.10% |
| 17 Nov 2023 | 202.80 | 205.25 | 205.50 | 198.55 | 34000 | -2.15% |
| 16 Nov 2023 | 207.25 | 208.00 | 210.00 | 203.60 | 30000 | -0.31% |
| 15 Nov 2023 | 207.90 | 212.80 | 213.00 | 206.15 | 18500 | -2.16% |
| 13 Nov 2023 | 212.50 | 210.00 | 223.95 | 210.00 | 28000 | -0.26% |
| 12 Nov 2023 | 213.05 | 212.50 | 217.00 | 211.00 | 11500 | 0.73% |
| 10 Nov 2023 | 211.50 | 203.00 | 214.95 | 203.00 | 19000 | 5.51% |
| 09 Nov 2023 | 200.45 | 207.35 | 211.75 | 193.55 | 44500 | -4.84% |
| 08 Nov 2023 | 210.65 | 218.00 | 224.40 | 210.00 | 41500 | -3.70% |
| 07 Nov 2023 | 218.75 | 229.45 | 233.50 | 215.00 | 20000 | -4.66% |
| 06 Nov 2023 | 229.45 | 229.00 | 229.90 | 222.00 | 17000 | 1.91% |
| 03 Nov 2023 | 225.15 | 230.00 | 233.00 | 222.95 | 16500 | -1.25% |
| 02 Nov 2023 | 228.00 | 226.00 | 233.95 | 226.00 | 9000 | -0.80% |
| 01 Nov 2023 | 229.85 | 240.00 | 240.00 | 229.85 | 38000 | -2.40% |
| 31 Oct 2023 | 235.50 | 244.80 | 244.80 | 234.00 | 34500 | -1.05% |
| 30 Oct 2023 | 238.00 | 245.00 | 245.00 | 233.00 | 24500 | 0.17% |
| 27 Oct 2023 | 237.60 | 234.00 | 238.90 | 229.00 | 36000 | 4.67% |
| 26 Oct 2023 | 227.00 | 223.00 | 229.95 | 223.00 | 8000 | -1.30% |
| 25 Oct 2023 | 230.00 | 234.00 | 239.00 | 224.05 | 24000 | -0.39% |
| 23 Oct 2023 | 230.90 | 244.50 | 246.00 | 220.00 | 66000 | -2.16% |
| 20 Oct 2023 | 236.00 | 230.50 | 244.00 | 226.95 | 134000 | 4.89% |
| 19 Oct 2023 | 225.00 | 218.00 | 227.00 | 218.00 | 38000 | 3.21% |
| 18 Oct 2023 | 218.00 | 222.00 | 222.00 | 214.00 | 12000 | -3.94% |
| 17 Oct 2023 | 226.95 | 223.90 | 230.00 | 222.00 | 40000 | 3.16% |
| 16 Oct 2023 | 220.00 | 211.25 | 222.00 | 211.20 | 23000 | 4.17% |
| 13 Oct 2023 | 211.20 | 204.95 | 212.00 | 200.00 | 29000 | 3.02% |
| 12 Oct 2023 | 205.00 | 208.00 | 208.00 | 204.00 | 15000 | -1.73% |
| 11 Oct 2023 | 208.60 | 207.80 | 210.60 | 207.50 | 11000 | 0.65% |
| 10 Oct 2023 | 207.25 | 207.00 | 208.95 | 203.30 | 11000 | 1.12% |
| 09 Oct 2023 | 204.95 | 206.65 | 209.85 | 202.60 | 14000 | -0.82% |
| 06 Oct 2023 | 206.65 | 198.00 | 209.65 | 198.00 | 14000 | 2.43% |
| 05 Oct 2023 | 201.75 | 203.00 | 203.90 | 200.00 | 10000 | 0.90% |
| 04 Oct 2023 | 199.95 | 199.00 | 202.00 | 197.50 | 20000 | 1.76% |
| 03 Oct 2023 | 196.50 | 195.15 | 198.90 | 195.15 | 8000 | -1.70% |
| 29 Sep 2023 | 199.90 | 195.05 | 199.95 | 195.05 | 5000 | 1.16% |
| 28 Sep 2023 | 197.60 | 199.95 | 199.95 | 196.20 | 6000 | -1.18% |
| 27 Sep 2023 | 199.95 | 197.50 | 199.95 | 197.50 | 4000 | 0.45% |
| 26 Sep 2023 | 199.05 | 194.20 | 200.00 | 194.20 | 15000 | 1.74% |
| 25 Sep 2023 | 195.65 | 202.00 | 203.00 | 193.00 | 31000 | -2.71% |
| 22 Sep 2023 | 201.10 | 194.00 | 204.00 | 194.00 | 28000 | 3.23% |
| 21 Sep 2023 | 194.80 | 195.00 | 200.00 | 192.25 | 24000 | 1.46% |
| 20 Sep 2023 | 192.00 | 199.70 | 199.70 | 192.00 | 5000 | -4.00% |
| 18 Sep 2023 | 200.00 | 202.00 | 202.00 | 197.00 | 45000 | -2.44% |
| 15 Sep 2023 | 205.00 | 204.00 | 205.00 | 202.00 | 4000 | 0.99% |
| 14 Sep 2023 | 203.00 | 204.00 | 205.00 | 202.00 | 12000 | 2.11% |
| 13 Sep 2023 | 198.80 | 207.00 | 207.00 | 197.00 | 15000 | -2.17% |
| 12 Sep 2023 | 203.20 | 218.00 | 218.00 | 202.85 | 28000 | -4.51% |
| 11 Sep 2023 | 212.80 | 223.45 | 223.45 | 212.10 | 18000 | -4.79% |
| 08 Sep 2023 | 223.50 | 220.00 | 223.50 | 218.25 | 15000 | -0.45% |
| 07 Sep 2023 | 224.50 | 225.95 | 230.00 | 223.25 | 19000 | -0.24% |
| 06 Sep 2023 | 225.05 | 228.00 | 235.00 | 220.00 | 74000 | -0.66% |
| 05 Sep 2023 | 226.55 | 219.00 | 230.00 | 219.00 | 88000 | 4.47% |
| 04 Sep 2023 | 216.85 | 208.00 | 218.00 | 208.00 | 29000 | 6.12% |
| 01 Sep 2023 | 204.35 | 202.00 | 210.95 | 202.00 | 19000 | -1.28% |
| 31 Aug 2023 | 207.00 | 208.50 | 210.25 | 207.00 | 13000 | -0.72% |
| 30 Aug 2023 | 208.50 | 208.25 | 212.00 | 205.80 | 20000 | -1.65% |
| 29 Aug 2023 | 212.00 | 211.00 | 212.75 | 211.00 | 3000 | 0.47% |
| 28 Aug 2023 | 211.00 | 210.00 | 215.45 | 203.25 | 20000 | -0.47% |
| 25 Aug 2023 | 212.00 | 214.00 | 217.50 | 210.00 | 14000 | -1.26% |
| 24 Aug 2023 | 214.70 | 216.00 | 217.45 | 213.05 | 16000 | 1.66% |
| 23 Aug 2023 | 211.20 | 212.00 | 213.40 | 208.00 | 4000 | -0.38% |
| 22 Aug 2023 | 212.00 | 204.00 | 213.00 | 203.60 | 22000 | 4.61% |
| 21 Aug 2023 | 202.65 | 198.00 | 204.00 | 198.00 | 14000 | 2.30% |
| 18 Aug 2023 | 198.10 | 199.75 | 199.75 | 193.70 | 12000 | -1.44% |
| 17 Aug 2023 | 201.00 | 202.95 | 202.95 | 197.00 | 8000 | -1.25% |
| 16 Aug 2023 | 203.55 | 202.00 | 203.65 | 197.05 | 24000 | -1.07% |
| 14 Aug 2023 | 205.75 | 203.00 | 206.50 | 199.00 | 28000 | -2.02% |
| 11 Aug 2023 | 210.00 | 207.50 | 211.00 | 207.50 | 25000 | 0.24% |
| 10 Aug 2023 | 209.50 | 212.00 | 212.50 | 209.00 | 23000 | -0.50% |
| 09 Aug 2023 | 210.55 | 212.00 | 213.00 | 208.10 | 22000 | -0.68% |
| 08 Aug 2023 | 212.00 | 210.05 | 213.00 | 203.60 | 26000 | -0.47% |
| 07 Aug 2023 | 213.00 | 225.00 | 225.00 | 210.80 | 22000 | -2.96% |
| 04 Aug 2023 | 219.50 | 207.50 | 227.40 | 207.50 | 121000 | 7.62% |
| 03 Aug 2023 | 203.95 | 198.00 | 208.90 | 195.00 | 81000 | 5.92% |
| 02 Aug 2023 | 192.55 | 200.00 | 201.45 | 190.00 | 20000 | -2.97% |
| 01 Aug 2023 | 198.45 | 204.00 | 205.55 | 198.20 | 29000 | -1.95% |
| 31 Jul 2023 | 202.40 | 188.00 | 203.65 | 185.00 | 55000 | 8.24% |
| 28 Jul 2023 | 187.00 | 189.95 | 193.90 | 185.60 | 13000 | 1.03% |
| 27 Jul 2023 | 185.10 | 190.00 | 190.00 | 185.10 | 8000 | -1.88% |
| 26 Jul 2023 | 188.65 | 187.00 | 192.00 | 186.95 | 18000 | 1.89% |
| 25 Jul 2023 | 185.15 | 206.00 | 206.00 | 180.00 | 104000 | -4.54% |
| 24 Jul 2023 | 193.95 | 175.00 | 207.00 | 172.05 | 132000 | 12.30% |
| 21 Jul 2023 | 172.70 | 172.40 | 173.00 | 169.00 | 9000 | 1.29% |
| 20 Jul 2023 | 170.50 | 172.50 | 176.45 | 170.00 | 12000 | -1.07% |
| 19 Jul 2023 | 172.35 | 172.10 | 175.00 | 172.10 | 14000 | -1.51% |
| 18 Jul 2023 | 175.00 | 175.60 | 177.00 | 174.00 | 6000 | -0.17% |
| 17 Jul 2023 | 175.30 | 179.35 | 179.35 | 174.00 | 17000 | 0.66% |
| 14 Jul 2023 | 174.15 | 170.00 | 174.80 | 168.05 | 21000 | 1.93% |
| 13 Jul 2023 | 170.85 | 165.25 | 174.70 | 165.25 | 26000 | 2.12% |
| 12 Jul 2023 | 167.30 | 171.00 | 171.00 | 167.10 | 15000 | -2.16% |
| 11 Jul 2023 | 171.00 | 173.00 | 175.00 | 171.00 | 11000 | -0.26% |
| 10 Jul 2023 | 171.45 | 175.00 | 180.00 | 171.00 | 21000 | -4.43% |
| 07 Jul 2023 | 179.40 | 177.55 | 179.90 | 175.00 | 14000 | 1.04% |
| 06 Jul 2023 | 177.55 | 177.90 | 181.50 | 177.10 | 24000 | 1.31% |
| 05 Jul 2023 | 175.25 | 175.00 | 180.00 | 175.00 | 21000 | -0.48% |
| 04 Jul 2023 | 176.10 | 173.00 | 178.00 | 173.00 | 50000 | 3.04% |
| 03 Jul 2023 | 170.90 | 161.30 | 171.85 | 161.05 | 72000 | 6.12% |
| 30 Jun 2023 | 161.05 | 162.00 | 162.20 | 159.00 | 23000 | 0.22% |
| 28 Jun 2023 | 160.70 | 160.00 | 163.00 | 159.00 | 35000 | 1.07% |
| 27 Jun 2023 | 159.00 | 158.30 | 162.00 | 157.50 | 18000 | -0.31% |
| 26 Jun 2023 | 159.50 | 157.90 | 160.00 | 157.90 | 5000 | 2.01% |
| 23 Jun 2023 | 156.35 | 155.55 | 157.95 | 152.75 | 27000 | -2.13% |
| 22 Jun 2023 | 159.75 | 161.90 | 162.00 | 156.20 | 19000 | 0.88% |
| 21 Jun 2023 | 158.35 | 156.50 | 163.50 | 156.50 | 41000 | 3.16% |
| 20 Jun 2023 | 153.50 | 149.90 | 154.80 | 147.50 | 26000 | 2.68% |
| 19 Jun 2023 | 149.50 | 150.00 | 151.75 | 148.05 | 12000 | -1.06% |
| 16 Jun 2023 | 151.10 | 153.00 | 153.00 | 150.30 | 10000 | -2.17% |
| 15 Jun 2023 | 154.45 | 154.50 | 156.00 | 152.70 | 20000 | 0.46% |
| 14 Jun 2023 | 153.75 | 150.00 | 156.60 | 149.80 | 26000 | 2.40% |
| 13 Jun 2023 | 150.15 | 158.80 | 159.60 | 148.70 | 45000 | -3.66% |
| 12 Jun 2023 | 155.85 | 142.00 | 159.00 | 136.50 | 129000 | 8.34% |
| 09 Jun 2023 | 143.85 | 147.00 | 149.00 | 138.00 | 128000 | -3.52% |
| 08 Jun 2023 | 149.10 | 156.90 | 156.90 | 147.00 | 53000 | 0.03% |
| 07 Jun 2023 | 149.05 | 162.50 | 162.80 | 145.80 | 176000 | -8.28% |
| 06 Jun 2023 | 162.50 | 163.05 | 165.00 | 162.50 | 20000 | -0.12% |
| 05 Jun 2023 | 162.70 | 163.10 | 166.30 | 161.35 | 36000 | -0.58% |
| 02 Jun 2023 | 163.65 | 167.00 | 167.50 | 160.00 | 51000 | -2.30% |
| 01 Jun 2023 | 167.50 | 169.00 | 169.00 | 166.60 | 9000 | 0.21% |
| 31 May 2023 | 167.15 | 166.50 | 172.00 | 164.85 | 29000 | -0.42% |
| 30 May 2023 | 167.85 | 162.50 | 172.50 | 161.00 | 63000 | 1.33% |
| 29 May 2023 | 165.65 | 175.00 | 178.00 | 161.20 | 68000 | -5.67% |
| 26 May 2023 | 175.60 | 200.00 | 200.00 | 172.00 | 149000 | -10.55% |
| 25 May 2023 | 196.30 | 180.00 | 197.95 | 178.00 | 58000 | 10.28% |
| 24 May 2023 | 178.00 | 175.40 | 181.00 | 175.00 | 13000 | 1.48% |
| 23 May 2023 | 175.40 | 184.60 | 184.60 | 175.30 | 14000 | -7.17% |
| 22 May 2023 | 188.95 | 185.00 | 189.90 | 183.20 | 17000 | 3.25% |
| 19 May 2023 | 183.00 | 177.00 | 184.00 | 176.00 | 27000 | 3.39% |
| 18 May 2023 | 177.00 | 175.00 | 178.00 | 175.00 | 5000 | -1.39% |
| 17 May 2023 | 179.50 | 182.00 | 182.00 | 177.00 | 6000 | -1.37% |
| 16 May 2023 | 182.00 | 185.00 | 185.00 | 182.00 | 5000 | -1.09% |
| 15 May 2023 | 184.00 | 182.30 | 185.00 | 182.30 | 12000 | -0.24% |
| 12 May 2023 | 184.45 | 194.00 | 194.00 | 184.45 | 5000 | -2.90% |
| 11 May 2023 | 189.95 | 185.50 | 189.95 | 185.50 | 25000 | 2.40% |
| 10 May 2023 | 185.50 | 185.00 | 189.95 | 185.00 | 13000 | -3.08% |
| 09 May 2023 | 191.40 | 180.00 | 194.00 | 171.00 | 40000 | 7.41% |
| 08 May 2023 | 178.20 | 173.00 | 178.20 | 172.00 | 21000 | 0.39% |
| 05 May 2023 | 177.50 | 177.80 | 177.80 | 177.50 | 2000 | -0.73% |
| 04 May 2023 | 178.80 | 177.00 | 179.80 | 177.00 | 9000 | 1.45% |
| 03 May 2023 | 176.25 | 174.00 | 176.25 | 174.00 | 6000 | -0.14% |
| 02 May 2023 | 176.50 | 180.80 | 180.80 | 175.00 | 13000 | -1.40% |
| 28 Apr 2023 | 179.00 | 180.00 | 185.00 | 179.00 | 18000 | 0.00% |
| 27 Apr 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 1000 | -2.66% |
| 26 Apr 2023 | 183.90 | 183.90 | 183.90 | 183.90 | 1000 | 2.68% |
| 25 Apr 2023 | 179.10 | 187.80 | 187.80 | 178.20 | 20000 | -3.45% |
| 21 Apr 2023 | 185.50 | 190.00 | 190.00 | 185.50 | 8000 | -1.30% |
| 20 Apr 2023 | 187.95 | 192.00 | 192.00 | 186.00 | 5000 | -2.74% |
| 19 Apr 2023 | 193.25 | 185.00 | 197.70 | 185.00 | 15000 | 1.71% |
| 18 Apr 2023 | 190.00 | 188.00 | 190.00 | 188.00 | 2000 | 1.06% |
| 17 Apr 2023 | 188.00 | 189.00 | 189.00 | 187.00 | 5000 | -1.05% |
| 13 Apr 2023 | 190.00 | 190.95 | 192.00 | 185.00 | 25000 | 1.06% |
| 12 Apr 2023 | 188.00 | 189.90 | 189.90 | 188.00 | 2000 | 1.57% |
| 11 Apr 2023 | 185.10 | 185.00 | 187.00 | 179.00 | 13000 | -0.51% |
| 06 Apr 2023 | 186.05 | 192.85 | 192.85 | 186.00 | 4000 | -3.15% |
| 05 Apr 2023 | 192.10 | 175.00 | 194.00 | 175.00 | 28000 | 9.46% |
| 03 Apr 2023 | 175.50 | 180.00 | 181.00 | 175.50 | 4000 | 1.45% |
| 31 Mar 2023 | 173.00 | 180.05 | 180.05 | 173.00 | 11000 | -0.57% |
| 29 Mar 2023 | 174.00 | 178.00 | 178.00 | 174.00 | 2000 | -0.60% |
| 28 Mar 2023 | 175.05 | 178.05 | 180.00 | 175.05 | 5000 | -1.68% |
| 27 Mar 2023 | 178.05 | 180.00 | 184.95 | 176.00 | 23000 | -0.67% |
| 24 Mar 2023 | 179.25 | 170.20 | 188.70 | 168.60 | 36000 | 3.02% |
| 23 Mar 2023 | 174.00 | 175.00 | 175.00 | 171.05 | 6000 | -1.69% |
| 22 Mar 2023 | 177.00 | 174.05 | 177.00 | 174.00 | 3000 | 0.48% |
| 21 Mar 2023 | 176.15 | 167.80 | 179.95 | 167.80 | 10000 | 0.77% |
| 20 Mar 2023 | 174.80 | 174.00 | 174.95 | 173.00 | 5000 | -0.09% |
| 17 Mar 2023 | 174.95 | 169.30 | 178.00 | 169.30 | 8000 | 6.03% |
| 16 Mar 2023 | 165.00 | 150.30 | 168.00 | 150.30 | 18000 | 4.36% |
| 15 Mar 2023 | 158.10 | 159.00 | 160.00 | 158.00 | 6000 | 1.84% |
| 14 Mar 2023 | 155.25 | 159.00 | 162.00 | 155.25 | 19000 | -1.46% |
| 13 Mar 2023 | 157.55 | 159.05 | 162.00 | 157.00 | 16000 | -4.05% |
| 10 Mar 2023 | 164.20 | 166.90 | 166.90 | 164.20 | 2000 | -1.97% |
| 09 Mar 2023 | 167.50 | 168.00 | 169.40 | 166.00 | 16000 | -0.77% |
| 08 Mar 2023 | 168.80 | 173.70 | 173.70 | 168.80 | 5000 | -2.43% |
| 06 Mar 2023 | 173.00 | 175.00 | 175.00 | 173.00 | 2000 | -1.14% |
| 03 Mar 2023 | 175.00 | 175.00 | 175.00 | 172.00 | 10000 | -0.26% |
| 02 Mar 2023 | 175.45 | 175.00 | 178.00 | 175.00 | 12000 | 0.89% |
| 01 Mar 2023 | 173.90 | 172.85 | 174.80 | 170.00 | 9000 | 0.52% |
| 28 Feb 2023 | 173.00 | 169.90 | 175.00 | 169.90 | 11000 | 3.90% |
| 27 Feb 2023 | 166.50 | 161.40 | 168.00 | 156.00 | 30000 | -0.24% |
| 24 Feb 2023 | 166.90 | 170.00 | 171.50 | 163.00 | 35000 | 0.30% |
| 23 Feb 2023 | 166.40 | 180.00 | 180.00 | 165.25 | 34000 | -6.20% |
| 22 Feb 2023 | 177.40 | 183.00 | 183.00 | 177.00 | 14000 | -6.63% |
| 21 Feb 2023 | 190.00 | 182.10 | 192.90 | 181.10 | 13000 | 2.70% |
| 20 Feb 2023 | 185.00 | 190.00 | 190.00 | 185.00 | 2000 | -4.15% |
| 16 Feb 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 1000 | 0.52% |
| 15 Feb 2023 | 192.00 | 182.00 | 192.00 | 182.00 | 4000 | 3.17% |
| 14 Feb 2023 | 186.10 | 188.00 | 188.95 | 182.60 | 7000 | -1.53% |
| 13 Feb 2023 | 189.00 | 199.20 | 199.20 | 180.00 | 39000 | -3.65% |
| 10 Feb 2023 | 196.15 | 202.00 | 202.00 | 193.50 | 10000 | -3.37% |
| 09 Feb 2023 | 203.00 | 200.10 | 208.50 | 200.10 | 7000 | 1.25% |
| 08 Feb 2023 | 200.50 | 204.00 | 205.00 | 197.60 | 24000 | 0.02% |
| 07 Feb 2023 | 200.45 | 199.90 | 201.70 | 197.05 | 13000 | 0.30% |
| 06 Feb 2023 | 199.85 | 192.45 | 210.00 | 191.90 | 25000 | -0.08% |
| 03 Feb 2023 | 200.00 | 201.00 | 202.00 | 197.00 | 28000 | 0.50% |
| 02 Feb 2023 | 199.00 | 201.00 | 202.00 | 199.00 | 11000 | 0.00% |
| 01 Feb 2023 | 199.00 | 204.00 | 208.40 | 199.00 | 21000 | -1.24% |
| 31 Jan 2023 | 201.50 | 202.00 | 203.95 | 198.00 | 21000 | 1.77% |
| 30 Jan 2023 | 198.00 | 205.00 | 205.00 | 198.00 | 33000 | 0.00% |
| 27 Jan 2023 | 198.00 | 235.00 | 235.00 | 198.00 | 18000 | -0.90% |
| 25 Jan 2023 | 199.80 | 199.70 | 199.80 | 195.60 | 22000 | 0.05% |
| 24 Jan 2023 | 199.70 | 196.60 | 199.70 | 196.55 | 3000 | 0.35% |
| 23 Jan 2023 | 199.00 | 202.00 | 202.00 | 194.00 | 39000 | -0.72% |
| 20 Jan 2023 | 200.45 | 204.95 | 208.00 | 200.10 | 11000 | 0.05% |
| 19 Jan 2023 | 200.35 | 199.00 | 203.80 | 198.00 | 9000 | -2.91% |
| 18 Jan 2023 | 206.35 | 195.00 | 206.35 | 194.00 | 16000 | 5.28% |
| 17 Jan 2023 | 196.00 | 195.00 | 196.05 | 195.00 | 6000 | 0.51% |
| 16 Jan 2023 | 195.00 | 196.50 | 201.00 | 195.00 | 5000 | -2.03% |
| 13 Jan 2023 | 199.05 | 197.90 | 203.95 | 197.90 | 7000 | 1.76% |
| 12 Jan 2023 | 195.60 | 200.00 | 200.00 | 195.00 | 7000 | -2.69% |
| 11 Jan 2023 | 201.00 | 197.00 | 204.05 | 195.00 | 15000 | 4.09% |
| 10 Jan 2023 | 193.10 | 195.30 | 196.80 | 193.00 | 11000 | -3.45% |
| 09 Jan 2023 | 200.00 | 195.35 | 200.00 | 192.60 | 17000 | 2.38% |
| 06 Jan 2023 | 195.35 | 204.50 | 205.95 | 190.50 | 57000 | -5.49% |
| 05 Jan 2023 | 206.70 | 211.00 | 214.00 | 206.00 | 25000 | -3.86% |
| 04 Jan 2023 | 215.00 | 213.50 | 220.00 | 205.05 | 22000 | -1.83% |
| 03 Jan 2023 | 219.00 | 211.35 | 220.00 | 211.00 | 13000 | 1.39% |
| 02 Jan 2023 | 216.00 | 217.00 | 220.00 | 215.00 | 5000 | -3.57% |
| 30 Dec 2022 | 224.00 | 229.50 | 230.00 | 217.80 | 11000 | -0.33% |
| 29 Dec 2022 | 224.75 | 250.00 | 250.00 | 223.00 | 32000 | -2.33% |
| 28 Dec 2022 | 230.10 | 192.00 | 230.10 | 192.00 | 104000 | 20.00% |
| 27 Dec 2022 | 191.75 | 184.95 | 192.50 | 184.00 | 51000 | 1.48% |
| 26 Dec 2022 | 188.95 | 164.00 | 189.40 | 160.00 | 62000 | 12.34% |
| 23 Dec 2022 | 168.20 | 179.35 | 179.45 | 165.00 | 56000 | -6.14% |
| 22 Dec 2022 | 179.20 | 186.55 | 186.55 | 168.25 | 103000 | -3.94% |
| 21 Dec 2022 | 186.55 | 205.00 | 205.00 | 184.50 | 152000 | -10.40% |
| 20 Dec 2022 | 208.20 | 212.65 | 212.65 | 208.10 | 6000 | -0.41% |
| 19 Dec 2022 | 209.05 | 208.50 | 213.75 | 208.15 | 40000 | -0.50% |
| 16 Dec 2022 | 210.10 | 206.95 | 220.00 | 201.00 | 76000 | 2.11% |
| 15 Dec 2022 | 205.75 | 214.00 | 224.20 | 196.00 | 49000 | -2.72% |
| 14 Dec 2022 | 211.50 | 212.00 | 212.00 | 206.10 | 19000 | -2.53% |
| 13 Dec 2022 | 217.00 | 217.95 | 220.00 | 217.00 | 10000 | -0.37% |
| 12 Dec 2022 | 217.80 | 217.50 | 217.80 | 213.00 | 10000 | 2.98% |
| 09 Dec 2022 | 211.50 | 222.00 | 222.00 | 205.35 | 47000 | -6.23% |
| 08 Dec 2022 | 225.55 | 222.10 | 228.80 | 221.00 | 35000 | 1.83% |
| 07 Dec 2022 | 221.50 | 218.00 | 227.80 | 217.80 | 56000 | 1.44% |
| 06 Dec 2022 | 218.35 | 226.90 | 226.90 | 218.00 | 48000 | -4.63% |
| 05 Dec 2022 | 228.95 | 232.45 | 232.45 | 228.00 | 6000 | -1.31% |
| 02 Dec 2022 | 232.00 | 237.50 | 237.60 | 230.80 | 22000 | -2.11% |
| 01 Dec 2022 | 237.00 | 232.00 | 240.00 | 232.00 | 21000 | 1.56% |
| 30 Nov 2022 | 233.35 | 234.90 | 234.90 | 230.00 | 13000 | -0.38% |
| 29 Nov 2022 | 234.25 | 239.00 | 239.00 | 233.00 | 17000 | -2.50% |
| 28 Nov 2022 | 240.25 | 243.00 | 244.85 | 237.50 | 16000 | -1.46% |
| 25 Nov 2022 | 243.80 | 258.10 | 266.00 | 233.00 | 83000 | -6.32% |
| 24 Nov 2022 | 260.25 | 261.00 | 271.95 | 256.15 | 50000 | -1.40% |
| 23 Nov 2022 | 263.95 | 248.50 | 270.00 | 241.00 | 160000 | 6.39% |
| 22 Nov 2022 | 248.10 | 264.00 | 264.00 | 238.00 | 49000 | 2.06% |
| 21 Nov 2022 | 243.10 | 217.65 | 246.00 | 217.65 | 79000 | 11.69% |
| 18 Nov 2022 | 217.65 | 202.00 | 226.00 | 202.00 | 63000 | 9.07% |
| 17 Nov 2022 | 199.55 | 205.00 | 207.00 | 195.60 | 31000 | -2.90% |
| 16 Nov 2022 | 205.50 | 209.05 | 214.95 | 205.00 | 24000 | -1.51% |
| 15 Nov 2022 | 208.65 | 226.00 | 227.00 | 207.00 | 36000 | -5.78% |
| 14 Nov 2022 | 221.45 | 208.00 | 237.45 | 207.05 | 144000 | 8.55% |
| 11 Nov 2022 | 204.00 | 201.00 | 208.95 | 195.50 | 29000 | 2.05% |
| 10 Nov 2022 | 199.90 | 203.00 | 203.00 | 195.00 | 44000 | -0.72% |
| 09 Nov 2022 | 201.35 | 200.00 | 208.00 | 188.00 | 165000 | 11.80% |
| 07 Nov 2022 | 180.10 | 178.00 | 182.00 | 176.00 | 31000 | 3.18% |
| 04 Nov 2022 | 174.55 | 183.50 | 183.50 | 170.05 | 60000 | -4.59% |
| 03 Nov 2022 | 182.95 | 177.00 | 183.50 | 177.00 | 20000 | 4.22% |
| 02 Nov 2022 | 175.55 | 171.65 | 180.00 | 171.65 | 76000 | 4.31% |
| 01 Nov 2022 | 168.30 | 170.00 | 172.00 | 167.00 | 42000 | -4.92% |
| 31 Oct 2022 | 177.00 | 182.00 | 182.00 | 165.15 | 62000 | -2.13% |
| 28 Oct 2022 | 180.85 | 182.25 | 182.25 | 180.50 | 6000 | -2.74% |
| 27 Oct 2022 | 185.95 | 188.50 | 188.50 | 181.00 | 44000 | -0.61% |
| 25 Oct 2022 | 187.10 | 188.10 | 189.45 | 187.00 | 24000 | -2.98% |
| 24 Oct 2022 | 192.85 | 195.00 | 195.00 | 187.05 | 86000 | 0.70% |
| 21 Oct 2022 | 191.50 | 185.05 | 193.95 | 185.05 | 38000 | 3.93% |
| 20 Oct 2022 | 184.25 | 192.50 | 192.50 | 184.00 | 64000 | -4.63% |
| 19 Oct 2022 | 193.20 | 186.00 | 195.45 | 183.50 | 72000 | 3.73% |
| 18 Oct 2022 | 186.25 | 197.00 | 197.00 | 182.45 | 80000 | -1.17% |
| 17 Oct 2022 | 188.45 | 182.00 | 189.50 | 180.15 | 118000 | 4.87% |
| 14 Oct 2022 | 179.70 | 170.00 | 181.95 | 166.55 | 182000 | 14.24% |
| 13 Oct 2022 | 157.30 | 150.00 | 166.00 | 150.00 | 266000 | 4.52% |
| 12 Oct 2022 | 150.50 | 155.90 | 155.90 | 150.00 | 46000 | -3.46% |
| 11 Oct 2022 | 155.90 | 153.15 | 157.95 | 153.15 | 44000 | 2.23% |
| 10 Oct 2022 | 152.50 | 146.00 | 152.50 | 146.00 | 28000 | 2.07% |
| 07 Oct 2022 | 149.40 | 146.85 | 149.75 | 146.85 | 18000 | 2.33% |
| 06 Oct 2022 | 146.00 | 145.50 | 152.35 | 145.50 | 36000 | -1.72% |
| 04 Oct 2022 | 148.55 | 149.90 | 150.00 | 145.05 | 26000 | 3.66% |
| 03 Oct 2022 | 143.30 | 148.40 | 148.40 | 142.10 | 18000 | -4.53% |
| 30 Sep 2022 | 150.10 | 150.00 | 153.95 | 148.00 | 36000 | -1.12% |
| 29 Sep 2022 | 151.80 | 148.00 | 152.50 | 144.05 | 40000 | 2.43% |
| 28 Sep 2022 | 148.20 | 135.15 | 148.20 | 135.15 | 22000 | 7.00% |
| 27 Sep 2022 | 138.50 | 140.15 | 142.00 | 138.50 | 20000 | -1.14% |
| 26 Sep 2022 | 140.10 | 135.90 | 142.00 | 131.95 | 44000 | 2.37% |
| 23 Sep 2022 | 136.85 | 140.35 | 144.50 | 135.70 | 58000 | -3.15% |
| 22 Sep 2022 | 141.30 | 149.00 | 152.30 | 140.35 | 46000 | -5.42% |
| 21 Sep 2022 | 149.40 | 155.90 | 155.90 | 147.05 | 76000 | 0.23% |
| 20 Sep 2022 | 149.05 | 146.95 | 149.75 | 144.00 | 68000 | 6.46% |
| 19 Sep 2022 | 140.00 | 136.00 | 144.70 | 136.00 | 52000 | 0.32% |
| 16 Sep 2022 | 139.55 | 141.00 | 144.75 | 137.60 | 54000 | -2.75% |
| 15 Sep 2022 | 143.50 | 141.40 | 146.95 | 136.15 | 120000 | 4.63% |
| 14 Sep 2022 | 137.15 | 125.20 | 137.95 | 125.00 | 104000 | 8.03% |
| 13 Sep 2022 | 126.95 | 130.95 | 132.00 | 126.65 | 32000 | -3.05% |
| 12 Sep 2022 | 130.95 | 125.00 | 134.40 | 125.00 | 42000 | 3.40% |
| 09 Sep 2022 | 126.65 | 131.90 | 131.90 | 126.10 | 52000 | -3.98% |
| 08 Sep 2022 | 131.90 | 134.60 | 136.60 | 130.00 | 28000 | -4.45% |
| 07 Sep 2022 | 138.05 | 121.00 | 139.70 | 121.00 | 184000 | 8.70% |
| 06 Sep 2022 | 127.00 | 123.10 | 129.00 | 123.10 | 34000 | 0.91% |
| 05 Sep 2022 | 125.85 | 130.00 | 130.00 | 120.20 | 110000 | 0.04% |
| 02 Sep 2022 | 125.80 | 123.25 | 128.50 | 123.25 | 10000 | -1.68% |
| 01 Sep 2022 | 127.95 | 123.35 | 128.50 | 123.35 | 30000 | 0.12% |
| 30 Aug 2022 | 127.80 | 131.00 | 131.10 | 122.00 | 70000 | -2.74% |
| 29 Aug 2022 | 131.40 | 120.00 | 135.10 | 115.00 | 182000 | 6.96% |
| 26 Aug 2022 | 122.85 | 123.00 | 138.90 | 118.10 | 528000 | 6.13% |
| 25 Aug 2022 | 115.75 | 100.50 | 115.80 | 100.50 | 552000 | 19.95% |
| 24 Aug 2022 | 96.50 | 84.00 | 98.90 | 83.05 | 166000 | 16.48% |
| 23 Aug 2022 | 82.85 | 82.00 | 83.20 | 82.00 | 24000 | -0.42% |
| 22 Aug 2022 | 83.20 | 83.40 | 84.50 | 82.15 | 44000 | -0.24% |
| 19 Aug 2022 | 83.40 | 85.50 | 85.85 | 83.40 | 44000 | -1.24% |
| 18 Aug 2022 | 84.45 | 82.00 | 85.00 | 81.00 | 38000 | 2.24% |
| 17 Aug 2022 | 82.60 | 82.50 | 83.50 | 81.85 | 30000 | 1.10% |
| 16 Aug 2022 | 81.70 | 88.45 | 88.45 | 81.70 | 40000 | -1.57% |
| 12 Aug 2022 | 83.00 | 83.65 | 83.90 | 82.00 | 30000 | 2.47% |
| 11 Aug 2022 | 81.00 | 82.95 | 83.00 | 80.50 | 30000 | -0.86% |
| 10 Aug 2022 | 81.70 | 86.85 | 86.85 | 78.00 | 76000 | -5.71% |
| 08 Aug 2022 | 86.65 | 80.00 | 87.75 | 79.05 | 96000 | 8.58% |
| 05 Aug 2022 | 79.80 | 82.95 | 82.95 | 77.20 | 66000 | 2.77% |
| 04 Aug 2022 | 77.65 | 82.90 | 82.90 | 77.45 | 52000 | -0.19% |
| 03 Aug 2022 | 77.80 | 81.50 | 81.50 | 77.75 | 56000 | -4.60% |
| 02 Aug 2022 | 81.55 | 84.05 | 84.05 | 80.30 | 82000 | -5.12% |
| 01 Aug 2022 | 85.95 | 88.00 | 90.00 | 81.55 | 104000 | -1.77% |
| 29 Jul 2022 | 87.50 | 88.80 | 90.25 | 84.95 | 74000 | -1.46% |
| 28 Jul 2022 | 88.80 | 96.85 | 103.00 | 88.15 | 204000 | -8.74% |
| 27 Jul 2022 | 97.30 | 83.10 | 98.00 | 83.10 | 308000 | 14.27% |
| 26 Jul 2022 | 85.15 | 83.60 | 85.15 | 80.25 | 102000 | 4.99% |
| 25 Jul 2022 | 81.10 | 80.90 | 81.10 | 78.00 | 248000 | 4.98% |
| 22 Jul 2022 | 77.25 | 75.00 | 77.25 | 75.00 | 130000 | 4.96% |
| 21 Jul 2022 | 73.60 | 70.50 | 73.60 | 70.15 | 204000 | 4.99% |
| 20 Jul 2022 | 70.10 | 70.90 | 70.95 | 70.00 | 62000 | -0.28% |
| 19 Jul 2022 | 70.30 | 70.25 | 71.00 | 70.05 | 48000 | 0.29% |
| 18 Jul 2022 | 70.10 | 70.10 | 71.00 | 68.85 | 202000 | -0.43% |
| 15 Jul 2022 | 70.40 | 70.00 | 71.90 | 69.75 | 114000 | 0.50% |
| 14 Jul 2022 | 70.05 | 72.95 | 72.95 | 68.85 | 406000 | -3.31% |
