TNPL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 143.58 | 138.70 | 144.00 | 138.41 | 74503 | 2.35% |
| 18 Dec 2025 | 140.29 | 143.31 | 143.79 | 139.32 | 39956 | -2.50% |
| 17 Dec 2025 | 143.88 | 143.00 | 145.50 | 143.00 | 31078 | -0.21% |
| 16 Dec 2025 | 144.18 | 142.03 | 145.69 | 142.03 | 32588 | 0.75% |
| 15 Dec 2025 | 143.11 | 142.01 | 144.00 | 142.01 | 29156 | 0.03% |
| 12 Dec 2025 | 143.06 | 141.60 | 144.10 | 141.60 | 19879 | -0.15% |
| 11 Dec 2025 | 143.28 | 140.58 | 144.98 | 140.56 | 27974 | 1.42% |
| 10 Dec 2025 | 141.27 | 141.00 | 141.99 | 139.99 | 22923 | 0.61% |
| 09 Dec 2025 | 140.42 | 136.00 | 140.94 | 134.00 | 56234 | 3.17% |
| 08 Dec 2025 | 136.11 | 141.10 | 141.10 | 135.20 | 51817 | -3.26% |
| 05 Dec 2025 | 140.69 | 141.29 | 141.29 | 139.43 | 19918 | 0.16% |
| 04 Dec 2025 | 140.47 | 140.11 | 142.01 | 139.51 | 26135 | 0.36% |
| 03 Dec 2025 | 139.97 | 142.01 | 143.90 | 139.72 | 38597 | -1.53% |
| 02 Dec 2025 | 142.14 | 143.00 | 143.42 | 141.50 | 19912 | -1.03% |
| 01 Dec 2025 | 143.62 | 144.80 | 147.17 | 143.00 | 53332 | -0.24% |
| 28 Nov 2025 | 143.96 | 143.51 | 144.51 | 142.91 | 30253 | -0.48% |
| 27 Nov 2025 | 144.65 | 144.55 | 145.44 | 143.50 | 25649 | 0.26% |
| 26 Nov 2025 | 144.28 | 142.56 | 144.80 | 141.51 | 30690 | 1.55% |
| 25 Nov 2025 | 142.08 | 142.50 | 144.39 | 138.00 | 100600 | -1.06% |
| 24 Nov 2025 | 143.60 | 146.29 | 146.49 | 142.36 | 40379 | -1.71% |
| 21 Nov 2025 | 146.10 | 146.70 | 147.51 | 145.48 | 29593 | -0.28% |
| 20 Nov 2025 | 146.51 | 146.70 | 148.17 | 146.12 | 31004 | 0.14% |
| 19 Nov 2025 | 146.30 | 146.50 | 147.10 | 146.12 | 79428 | -0.98% |
| 18 Nov 2025 | 147.75 | 149.60 | 149.71 | 146.60 | 37369 | -1.10% |
| 17 Nov 2025 | 149.40 | 148.11 | 149.99 | 147.56 | 52293 | 1.37% |
| 14 Nov 2025 | 147.38 | 146.90 | 149.48 | 146.51 | 53036 | 0.23% |
| 13 Nov 2025 | 147.04 | 147.38 | 148.84 | 146.52 | 41671 | -0.23% |
| 12 Nov 2025 | 147.38 | 148.29 | 149.00 | 147.00 | 67884 | 0.08% |
| 11 Nov 2025 | 147.26 | 150.00 | 150.01 | 146.78 | 55939 | -0.76% |
| 10 Nov 2025 | 148.39 | 150.00 | 150.97 | 148.00 | 77997 | -0.70% |
| 07 Nov 2025 | 149.44 | 151.00 | 151.00 | 149.00 | 70350 | -1.24% |
| 06 Nov 2025 | 151.32 | 153.60 | 153.88 | 151.01 | 44433 | -1.07% |
| 04 Nov 2025 | 152.95 | 154.10 | 154.97 | 152.07 | 44370 | -0.98% |
| 03 Nov 2025 | 154.46 | 154.11 | 155.56 | 154.00 | 37716 | -0.86% |
| 31 Oct 2025 | 155.80 | 155.50 | 158.76 | 154.37 | 111588 | 0.23% |
| 30 Oct 2025 | 155.44 | 158.11 | 159.45 | 154.85 | 117084 | -2.24% |
| 29 Oct 2025 | 159.00 | 158.99 | 160.72 | 158.10 | 158650 | 0.19% |
| 28 Oct 2025 | 158.70 | 157.99 | 166.66 | 157.10 | 1547921 | 2.89% |
| 27 Oct 2025 | 154.24 | 151.69 | 155.29 | 151.69 | 73454 | 0.72% |
| 24 Oct 2025 | 153.14 | 155.60 | 155.70 | 152.51 | 75234 | -0.98% |
| 23 Oct 2025 | 154.66 | 155.00 | 158.48 | 154.01 | 116714 | -0.49% |
| 21 Oct 2025 | 155.42 | 153.79 | 157.95 | 153.25 | 88931 | 1.59% |
| 20 Oct 2025 | 152.99 | 152.84 | 153.63 | 151.80 | 47747 | 0.10% |
| 17 Oct 2025 | 152.84 | 154.50 | 154.50 | 152.05 | 52149 | -0.84% |
| 16 Oct 2025 | 154.14 | 153.60 | 155.96 | 153.60 | 41453 | -0.30% |
| 15 Oct 2025 | 154.61 | 152.83 | 155.25 | 152.83 | 51382 | 1.16% |
| 14 Oct 2025 | 152.83 | 156.50 | 157.20 | 152.50 | 77215 | -2.14% |
| 13 Oct 2025 | 156.18 | 158.00 | 158.09 | 155.72 | 54177 | -1.23% |
| 10 Oct 2025 | 158.13 | 158.18 | 159.63 | 157.02 | 59324 | 0.57% |
| 09 Oct 2025 | 157.24 | 161.40 | 161.40 | 156.74 | 106398 | -1.13% |
| 08 Oct 2025 | 159.03 | 156.91 | 161.00 | 155.05 | 128108 | 1.27% |
| 07 Oct 2025 | 157.03 | 160.99 | 160.99 | 156.21 | 157420 | -1.59% |
| 06 Oct 2025 | 159.56 | 161.05 | 164.99 | 158.63 | 161439 | -1.37% |
| 03 Oct 2025 | 161.78 | 158.70 | 165.39 | 157.67 | 642144 | 1.85% |
| 01 Oct 2025 | 158.84 | 157.49 | 163.68 | 156.34 | 1080455 | 0.36% |
| 30 Sep 2025 | 158.27 | 148.90 | 175.75 | 147.21 | 9830510 | 6.90% |
| 29 Sep 2025 | 148.06 | 150.01 | 150.80 | 146.77 | 56128 | -0.97% |
| 26 Sep 2025 | 149.51 | 152.65 | 153.20 | 147.31 | 121088 | -1.66% |
| 25 Sep 2025 | 152.04 | 154.01 | 154.65 | 151.24 | 78835 | -1.75% |
| 24 Sep 2025 | 154.75 | 154.62 | 155.80 | 153.86 | 41412 | 0.08% |
| 23 Sep 2025 | 154.62 | 155.65 | 156.62 | 153.71 | 108440 | -1.01% |
| 22 Sep 2025 | 156.20 | 158.00 | 159.08 | 155.40 | 88885 | -0.57% |
| 19 Sep 2025 | 157.10 | 158.80 | 158.90 | 156.51 | 50164 | -0.69% |
| 18 Sep 2025 | 158.19 | 160.79 | 161.00 | 157.10 | 107090 | -0.88% |
| 17 Sep 2025 | 159.60 | 161.20 | 161.99 | 158.50 | 99958 | -0.45% |
| 16 Sep 2025 | 160.32 | 160.01 | 161.50 | 159.73 | 74352 | 0.19% |
| 15 Sep 2025 | 160.01 | 162.00 | 162.12 | 159.00 | 139852 | -0.57% |
| 12 Sep 2025 | 160.92 | 161.46 | 162.38 | 160.11 | 80319 | -0.33% |
| 11 Sep 2025 | 161.45 | 162.00 | 163.49 | 160.38 | 112054 | -2.26% |
| 10 Sep 2025 | 165.19 | 165.20 | 166.60 | 164.30 | 121495 | 0.66% |
| 09 Sep 2025 | 164.10 | 163.98 | 164.40 | 162.56 | 65595 | 0.57% |
| 08 Sep 2025 | 163.17 | 164.19 | 165.66 | 161.27 | 146648 | -0.47% |
| 05 Sep 2025 | 163.94 | 165.99 | 166.50 | 162.76 | 85936 | -0.29% |
| 04 Sep 2025 | 164.42 | 165.04 | 169.90 | 162.69 | 256107 | 0.77% |
| 03 Sep 2025 | 163.16 | 161.60 | 166.39 | 161.20 | 263116 | 0.41% |
| 02 Sep 2025 | 162.50 | 163.90 | 167.60 | 161.65 | 184787 | -0.31% |
| 01 Sep 2025 | 163.01 | 161.90 | 164.54 | 160.40 | 182947 | 0.36% |
| 29 Aug 2025 | 162.42 | 161.40 | 166.50 | 160.30 | 212662 | 0.86% |
| 28 Aug 2025 | 161.03 | 161.85 | 165.60 | 158.41 | 289798 | -0.40% |
| 26 Aug 2025 | 161.67 | 168.00 | 168.00 | 158.40 | 955568 | -4.77% |
| 25 Aug 2025 | 169.77 | 160.00 | 179.90 | 160.00 | 8597535 | 10.57% |
| 22 Aug 2025 | 153.54 | 154.60 | 155.25 | 153.31 | 33060 | -0.89% |
| 21 Aug 2025 | 154.92 | 158.00 | 158.85 | 154.44 | 57765 | -1.34% |
| 20 Aug 2025 | 157.02 | 156.25 | 157.88 | 156.17 | 25485 | 0.26% |
| 19 Aug 2025 | 156.62 | 157.20 | 157.50 | 156.14 | 32561 | -0.24% |
| 18 Aug 2025 | 157.00 | 156.69 | 158.09 | 155.96 | 32721 | 0.86% |
| 14 Aug 2025 | 155.66 | 158.10 | 159.70 | 155.00 | 80406 | -0.10% |
| 13 Aug 2025 | 155.82 | 152.80 | 158.00 | 151.99 | 120547 | 2.43% |
| 12 Aug 2025 | 152.13 | 155.90 | 155.90 | 152.00 | 40484 | -1.88% |
| 11 Aug 2025 | 155.05 | 154.88 | 156.09 | 153.44 | 45089 | 0.11% |
| 08 Aug 2025 | 154.88 | 160.00 | 160.00 | 154.11 | 31791 | -2.72% |
| 07 Aug 2025 | 159.21 | 159.00 | 160.23 | 155.01 | 67782 | -0.32% |
| 06 Aug 2025 | 159.72 | 154.27 | 163.00 | 153.07 | 191367 | 3.53% |
| 05 Aug 2025 | 154.27 | 157.59 | 157.60 | 153.50 | 48473 | -1.59% |
| 04 Aug 2025 | 156.77 | 156.10 | 158.10 | 156.10 | 36849 | 0.46% |
| 01 Aug 2025 | 156.05 | 161.00 | 162.89 | 155.02 | 80119 | -2.79% |
| 31 Jul 2025 | 160.53 | 158.51 | 161.38 | 156.41 | 71726 | 0.38% |
| 30 Jul 2025 | 159.92 | 159.90 | 161.46 | 158.68 | 72415 | 0.84% |
| 29 Jul 2025 | 158.59 | 156.10 | 161.80 | 156.10 | 116070 | 0.85% |
| 28 Jul 2025 | 157.26 | 160.00 | 165.33 | 155.63 | 206614 | -4.64% |
| 25 Jul 2025 | 164.92 | 168.29 | 168.99 | 164.00 | 95880 | -1.73% |
| 24 Jul 2025 | 167.82 | 169.50 | 169.60 | 166.79 | 66355 | -0.42% |
| 23 Jul 2025 | 168.53 | 170.01 | 170.30 | 167.50 | 46093 | -0.29% |
| 22 Jul 2025 | 169.02 | 173.11 | 173.96 | 168.75 | 46033 | -2.28% |
| 21 Jul 2025 | 172.96 | 169.00 | 174.90 | 168.72 | 117142 | 1.93% |
| 18 Jul 2025 | 169.68 | 170.56 | 174.60 | 168.75 | 97651 | -0.51% |
| 17 Jul 2025 | 170.55 | 170.70 | 172.80 | 170.16 | 65490 | -0.25% |
| 16 Jul 2025 | 170.98 | 171.00 | 172.00 | 169.50 | 59064 | 0.33% |
| 15 Jul 2025 | 170.42 | 166.60 | 174.29 | 166.60 | 161174 | 1.56% |
| 14 Jul 2025 | 167.80 | 169.47 | 170.88 | 165.81 | 139215 | -0.99% |
| 11 Jul 2025 | 169.47 | 174.00 | 174.50 | 168.35 | 164161 | -2.49% |
| 10 Jul 2025 | 173.80 | 177.50 | 177.80 | 172.60 | 134807 | -1.77% |
| 09 Jul 2025 | 176.94 | 179.00 | 180.78 | 175.11 | 225797 | -0.67% |
| 08 Jul 2025 | 178.13 | 185.00 | 185.87 | 177.21 | 410711 | -4.12% |
| 07 Jul 2025 | 185.79 | 185.80 | 190.77 | 184.35 | 815520 | 1.24% |
| 04 Jul 2025 | 183.52 | 169.00 | 184.90 | 168.05 | 1182250 | 8.34% |
| 03 Jul 2025 | 169.39 | 168.99 | 171.74 | 167.60 | 118275 | -0.28% |
| 02 Jul 2025 | 169.87 | 170.99 | 170.99 | 168.17 | 102555 | 0.47% |
| 01 Jul 2025 | 169.08 | 169.00 | 171.00 | 167.00 | 121656 | 0.83% |
| 30 Jun 2025 | 167.68 | 166.25 | 170.25 | 166.25 | 85541 | 0.96% |
| 27 Jun 2025 | 166.09 | 165.25 | 167.00 | 163.81 | 72314 | 0.81% |
| 26 Jun 2025 | 164.75 | 162.35 | 166.00 | 162.35 | 70404 | 0.10% |
| 25 Jun 2025 | 164.58 | 164.50 | 167.10 | 161.72 | 132572 | 1.19% |
| 24 Jun 2025 | 162.65 | 154.50 | 169.00 | 154.50 | 407275 | 6.25% |
| 23 Jun 2025 | 153.08 | 152.34 | 155.00 | 150.60 | 126206 | -1.52% |
| 20 Jun 2025 | 155.45 | 152.55 | 156.51 | 152.41 | 54393 | 1.79% |
| 19 Jun 2025 | 152.72 | 157.00 | 158.00 | 151.25 | 78768 | -3.10% |
| 18 Jun 2025 | 157.60 | 157.99 | 160.67 | 156.72 | 105763 | 0.16% |
| 17 Jun 2025 | 157.35 | 162.00 | 162.00 | 156.55 | 70095 | -2.02% |
| 16 Jun 2025 | 160.60 | 162.65 | 162.89 | 158.70 | 79097 | -0.28% |
| 13 Jun 2025 | 161.05 | 165.00 | 166.65 | 157.32 | 253391 | -4.13% |
| 12 Jun 2025 | 167.99 | 170.19 | 171.34 | 165.41 | 84180 | -0.98% |
| 11 Jun 2025 | 169.66 | 170.00 | 174.00 | 167.70 | 204754 | 0.18% |
| 10 Jun 2025 | 169.35 | 171.64 | 171.70 | 167.11 | 79443 | -0.59% |
| 09 Jun 2025 | 170.36 | 163.56 | 176.37 | 163.56 | 375212 | 4.35% |
| 06 Jun 2025 | 163.26 | 162.50 | 164.00 | 161.28 | 76225 | 0.97% |
| 05 Jun 2025 | 161.69 | 166.50 | 167.32 | 160.32 | 71263 | -1.90% |
| 04 Jun 2025 | 164.83 | 169.89 | 169.89 | 163.04 | 116949 | -2.39% |
| 03 Jun 2025 | 168.87 | 167.01 | 170.12 | 166.31 | 117560 | 1.00% |
| 02 Jun 2025 | 167.20 | 163.00 | 167.95 | 160.99 | 98934 | 2.59% |
| 30 May 2025 | 162.98 | 165.99 | 166.26 | 162.35 | 48820 | -1.48% |
| 29 May 2025 | 165.43 | 168.64 | 169.70 | 165.00 | 59496 | -1.42% |
| 28 May 2025 | 167.81 | 169.49 | 170.18 | 167.15 | 54919 | -0.82% |
| 27 May 2025 | 169.19 | 169.00 | 170.70 | 168.10 | 98031 | -0.14% |
| 26 May 2025 | 169.42 | 167.75 | 172.00 | 165.82 | 196987 | 1.72% |
| 23 May 2025 | 166.56 | 165.01 | 168.36 | 164.00 | 83332 | 0.08% |
| 22 May 2025 | 166.42 | 164.00 | 168.59 | 163.00 | 215522 | 0.59% |
| 21 May 2025 | 165.44 | 161.10 | 166.00 | 156.00 | 223940 | 3.32% |
| 20 May 2025 | 160.13 | 168.70 | 169.40 | 158.50 | 211327 | -5.21% |
| 19 May 2025 | 168.94 | 162.60 | 169.80 | 160.37 | 447793 | 4.81% |
| 16 May 2025 | 161.19 | 151.01 | 163.00 | 151.01 | 510664 | 7.37% |
| 15 May 2025 | 150.12 | 146.09 | 151.53 | 145.38 | 327038 | 3.27% |
| 14 May 2025 | 145.36 | 140.00 | 146.25 | 140.00 | 401418 | 4.67% |
| 13 May 2025 | 138.87 | 132.90 | 139.90 | 131.53 | 279307 | 4.81% |
| 12 May 2025 | 132.50 | 131.62 | 134.01 | 130.20 | 91574 | 4.54% |
| 09 May 2025 | 126.74 | 126.00 | 128.06 | 125.25 | 78414 | -1.94% |
| 08 May 2025 | 129.25 | 132.99 | 133.80 | 128.01 | 70467 | -2.49% |
| 07 May 2025 | 132.55 | 128.50 | 133.00 | 127.70 | 89115 | 1.72% |
| 06 May 2025 | 130.31 | 133.50 | 133.50 | 129.10 | 46558 | -1.99% |
| 05 May 2025 | 132.96 | 132.46 | 133.67 | 130.10 | 56477 | 1.09% |
| 02 May 2025 | 131.52 | 131.97 | 133.80 | 131.00 | 62485 | -0.09% |
| 30 Apr 2025 | 131.64 | 134.91 | 135.24 | 131.50 | 78426 | -1.94% |
| 29 Apr 2025 | 134.24 | 133.75 | 136.99 | 133.50 | 102178 | 0.37% |
| 28 Apr 2025 | 133.74 | 132.02 | 134.83 | 131.74 | 91149 | 0.08% |
| 25 Apr 2025 | 133.63 | 136.70 | 137.29 | 132.02 | 117490 | -2.12% |
| 24 Apr 2025 | 136.53 | 136.80 | 137.90 | 136.10 | 86361 | 0.37% |
| 23 Apr 2025 | 136.02 | 136.00 | 137.00 | 134.80 | 112322 | 0.21% |
| 22 Apr 2025 | 135.73 | 133.60 | 137.09 | 132.71 | 170841 | 1.16% |
| 21 Apr 2025 | 134.18 | 131.10 | 134.85 | 130.70 | 187248 | 2.71% |
| 17 Apr 2025 | 130.64 | 130.50 | 132.50 | 129.82 | 95595 | -0.02% |
| 16 Apr 2025 | 130.67 | 129.00 | 131.50 | 128.01 | 132826 | 1.36% |
| 15 Apr 2025 | 128.92 | 128.00 | 130.98 | 127.44 | 142637 | 1.64% |
| 11 Apr 2025 | 126.84 | 124.00 | 127.95 | 122.61 | 148508 | 4.04% |
| 09 Apr 2025 | 121.91 | 123.99 | 124.36 | 121.41 | 56324 | -1.97% |
| 08 Apr 2025 | 124.36 | 122.95 | 124.96 | 120.55 | 157048 | 3.04% |
| 07 Apr 2025 | 120.69 | 117.22 | 122.67 | 115.50 | 333055 | -2.61% |
| 04 Apr 2025 | 123.92 | 129.99 | 130.98 | 122.00 | 329020 | -4.91% |
| 03 Apr 2025 | 130.32 | 127.00 | 130.85 | 127.00 | 363671 | 1.73% |
| 02 Apr 2025 | 128.10 | 131.99 | 132.01 | 127.58 | 415353 | -2.51% |
| 01 Apr 2025 | 131.40 | 126.29 | 134.34 | 126.29 | 318172 | 4.05% |
| 28 Mar 2025 | 126.29 | 127.20 | 130.42 | 125.75 | 858997 | -0.72% |
| 27 Mar 2025 | 127.21 | 126.33 | 128.49 | 124.75 | 890713 | 0.70% |
| 26 Mar 2025 | 126.33 | 129.00 | 130.27 | 125.00 | 224051 | -1.64% |
| 25 Mar 2025 | 128.43 | 131.00 | 132.48 | 127.50 | 215875 | -1.23% |
| 24 Mar 2025 | 130.03 | 131.00 | 133.38 | 129.10 | 399579 | 0.33% |
| 21 Mar 2025 | 129.60 | 130.42 | 133.30 | 129.01 | 337846 | 0.08% |
| 20 Mar 2025 | 129.49 | 129.60 | 131.00 | 127.55 | 262646 | 0.90% |
| 19 Mar 2025 | 128.33 | 124.80 | 130.29 | 124.80 | 336224 | 3.77% |
| 18 Mar 2025 | 123.67 | 123.99 | 124.40 | 123.10 | 231563 | 0.32% |
| 17 Mar 2025 | 123.27 | 126.90 | 126.90 | 121.68 | 260612 | -1.97% |
| 13 Mar 2025 | 125.75 | 126.60 | 127.70 | 125.00 | 247163 | -0.65% |
| 12 Mar 2025 | 126.57 | 131.81 | 133.00 | 126.10 | 366535 | -3.98% |
| 11 Mar 2025 | 131.81 | 133.00 | 133.00 | 128.81 | 171584 | -1.89% |
| 10 Mar 2025 | 134.35 | 134.90 | 135.95 | 132.50 | 228341 | -0.50% |
| 07 Mar 2025 | 135.03 | 139.90 | 139.90 | 134.43 | 244685 | -2.37% |
| 06 Mar 2025 | 138.31 | 132.20 | 139.50 | 131.90 | 567239 | 5.66% |
| 05 Mar 2025 | 130.90 | 129.94 | 131.85 | 128.44 | 246786 | 2.06% |
| 04 Mar 2025 | 128.26 | 128.10 | 133.94 | 126.51 | 259819 | -1.35% |
| 03 Mar 2025 | 130.01 | 127.00 | 130.99 | 125.72 | 389076 | 2.50% |
| 28 Feb 2025 | 126.84 | 127.50 | 130.20 | 124.00 | 327750 | -0.67% |
| 27 Feb 2025 | 127.70 | 133.00 | 133.00 | 127.00 | 214141 | -3.59% |
| 25 Feb 2025 | 132.46 | 135.00 | 135.15 | 131.90 | 124925 | -0.47% |
| 24 Feb 2025 | 133.09 | 135.05 | 136.73 | 130.55 | 178095 | -1.81% |
| 21 Feb 2025 | 135.54 | 138.35 | 140.30 | 135.05 | 158329 | -1.21% |
| 20 Feb 2025 | 137.20 | 135.20 | 138.80 | 135.00 | 261784 | 0.38% |
| 19 Feb 2025 | 136.68 | 138.02 | 142.08 | 134.45 | 326459 | -2.39% |
| 18 Feb 2025 | 140.03 | 140.40 | 142.00 | 138.62 | 141803 | -1.78% |
| 17 Feb 2025 | 142.57 | 143.02 | 146.84 | 136.82 | 373047 | -1.93% |
| 14 Feb 2025 | 145.37 | 151.03 | 151.99 | 145.00 | 226944 | -6.45% |
| 13 Feb 2025 | 155.40 | 156.55 | 160.90 | 154.20 | 86691 | -1.02% |
| 12 Feb 2025 | 157.00 | 160.00 | 160.95 | 150.11 | 154748 | -1.51% |
| 11 Feb 2025 | 159.41 | 162.00 | 162.00 | 157.05 | 155587 | -1.49% |
| 10 Feb 2025 | 161.82 | 163.00 | 163.00 | 160.99 | 62906 | -0.79% |
| 07 Feb 2025 | 163.11 | 165.37 | 166.07 | 162.79 | 138114 | -1.37% |
| 06 Feb 2025 | 165.37 | 168.10 | 168.82 | 164.01 | 87504 | -1.02% |
| 05 Feb 2025 | 167.08 | 167.15 | 169.36 | 166.10 | 97005 | 0.16% |
| 04 Feb 2025 | 166.81 | 166.10 | 168.53 | 166.02 | 62488 | 0.72% |
| 03 Feb 2025 | 165.62 | 168.75 | 168.75 | 163.00 | 101086 | -2.52% |
| 01 Feb 2025 | 169.90 | 167.60 | 171.01 | 166.80 | 66110 | 1.17% |
| 31 Jan 2025 | 167.93 | 169.00 | 169.51 | 166.00 | 189318 | -0.27% |
| 30 Jan 2025 | 168.38 | 169.00 | 173.50 | 166.35 | 193575 | 0.72% |
| 29 Jan 2025 | 167.17 | 165.65 | 171.89 | 165.29 | 214847 | 0.35% |
| 28 Jan 2025 | 166.58 | 164.89 | 169.45 | 157.30 | 181567 | 2.11% |
| 27 Jan 2025 | 163.14 | 165.00 | 165.00 | 159.55 | 129105 | -1.31% |
| 24 Jan 2025 | 165.30 | 171.00 | 171.72 | 164.47 | 231843 | -2.98% |
| 23 Jan 2025 | 170.38 | 169.50 | 172.59 | 167.40 | 147510 | 1.18% |
| 22 Jan 2025 | 168.39 | 174.40 | 174.72 | 166.00 | 249183 | -2.35% |
| 21 Jan 2025 | 172.45 | 178.05 | 179.73 | 171.99 | 195715 | -2.84% |
| 20 Jan 2025 | 177.49 | 179.00 | 180.39 | 176.07 | 302629 | -1.46% |
| 17 Jan 2025 | 180.12 | 178.50 | 183.00 | 174.44 | 278445 | 1.41% |
| 16 Jan 2025 | 177.62 | 174.50 | 179.50 | 174.50 | 234645 | 2.82% |
| 15 Jan 2025 | 172.75 | 173.10 | 176.99 | 171.13 | 270461 | -0.56% |
| 14 Jan 2025 | 173.72 | 173.20 | 175.80 | 170.41 | 258096 | 2.39% |
| 13 Jan 2025 | 169.67 | 177.75 | 180.04 | 167.71 | 270281 | -5.38% |
| 10 Jan 2025 | 179.32 | 186.40 | 194.00 | 177.35 | 458701 | -3.99% |
| 09 Jan 2025 | 186.77 | 190.71 | 194.39 | 186.10 | 183406 | -2.12% |
| 08 Jan 2025 | 190.82 | 193.73 | 197.87 | 190.00 | 269560 | -1.53% |
| 07 Jan 2025 | 193.79 | 189.18 | 198.45 | 189.18 | 372205 | 2.52% |
| 06 Jan 2025 | 189.02 | 200.00 | 201.80 | 187.31 | 369701 | -5.58% |
| 03 Jan 2025 | 200.19 | 200.68 | 204.72 | 198.97 | 299352 | -0.24% |
| 02 Jan 2025 | 200.68 | 198.60 | 203.90 | 194.00 | 453795 | 1.45% |
| 01 Jan 2025 | 197.82 | 191.00 | 199.50 | 189.24 | 540783 | 5.31% |
| 31 Dec 2024 | 187.84 | 189.50 | 192.59 | 187.11 | 297963 | -0.65% |
| 30 Dec 2024 | 189.06 | 190.40 | 195.65 | 188.50 | 283625 | -1.60% |
| 27 Dec 2024 | 192.13 | 195.95 | 201.00 | 191.10 | 324158 | -0.98% |
| 26 Dec 2024 | 194.04 | 201.00 | 203.99 | 191.15 | 320907 | -2.40% |
| 24 Dec 2024 | 198.81 | 206.95 | 207.30 | 198.00 | 397470 | -2.00% |
| 23 Dec 2024 | 202.86 | 208.65 | 215.30 | 201.50 | 1070480 | -2.14% |
| 20 Dec 2024 | 207.29 | 200.70 | 216.59 | 199.04 | 3276953 | 2.58% |
| 19 Dec 2024 | 202.08 | 185.89 | 216.00 | 184.52 | 5987749 | 8.12% |
| 18 Dec 2024 | 186.91 | 191.71 | 195.97 | 186.00 | 476542 | -3.29% |
| 17 Dec 2024 | 193.27 | 199.48 | 202.13 | 192.00 | 676520 | -3.11% |
| 16 Dec 2024 | 199.48 | 177.34 | 207.00 | 177.34 | 3822781 | 12.48% |
| 13 Dec 2024 | 177.34 | 177.30 | 179.01 | 173.60 | 251528 | -0.45% |
| 12 Dec 2024 | 178.15 | 182.00 | 182.56 | 177.65 | 154764 | -2.21% |
| 11 Dec 2024 | 182.17 | 180.93 | 184.60 | 180.70 | 214339 | 0.62% |
| 10 Dec 2024 | 181.05 | 190.00 | 191.27 | 180.20 | 616740 | -5.12% |
| 09 Dec 2024 | 190.81 | 189.00 | 195.00 | 188.50 | 573946 | 1.35% |
| 06 Dec 2024 | 188.26 | 184.99 | 190.40 | 184.20 | 652187 | 2.27% |
| 05 Dec 2024 | 184.09 | 175.50 | 185.90 | 175.50 | 498253 | 5.24% |
| 04 Dec 2024 | 174.93 | 177.90 | 178.68 | 173.40 | 301630 | -1.54% |
| 03 Dec 2024 | 177.66 | 182.70 | 184.52 | 176.87 | 497360 | -2.76% |
| 02 Dec 2024 | 182.70 | 171.30 | 184.50 | 169.00 | 879268 | 6.73% |
| 29 Nov 2024 | 171.18 | 170.00 | 172.06 | 170.00 | 103265 | 0.74% |
| 28 Nov 2024 | 169.92 | 167.80 | 172.65 | 166.99 | 155373 | 1.74% |
| 27 Nov 2024 | 167.01 | 167.75 | 168.80 | 166.20 | 142124 | 0.21% |
| 26 Nov 2024 | 166.66 | 165.20 | 172.29 | 164.01 | 209634 | 1.24% |
| 25 Nov 2024 | 164.62 | 166.99 | 169.39 | 162.91 | 187935 | -0.78% |
| 22 Nov 2024 | 165.92 | 165.51 | 167.00 | 164.01 | 168423 | 0.30% |
| 21 Nov 2024 | 165.43 | 170.21 | 172.80 | 164.39 | 274694 | 0.74% |
| 19 Nov 2024 | 164.21 | 163.15 | 168.59 | 162.99 | 96296 | 0.89% |
| 18 Nov 2024 | 162.76 | 164.50 | 165.89 | 160.80 | 102282 | -0.62% |
| 14 Nov 2024 | 163.77 | 160.00 | 165.90 | 158.21 | 220777 | 0.92% |
| 13 Nov 2024 | 162.27 | 171.00 | 171.00 | 160.00 | 230972 | -5.19% |
| 12 Nov 2024 | 171.15 | 172.70 | 174.25 | 170.10 | 143383 | -0.63% |
| 11 Nov 2024 | 172.23 | 176.85 | 176.85 | 171.11 | 129834 | -1.72% |
| 08 Nov 2024 | 175.24 | 179.40 | 179.40 | 174.57 | 272682 | -2.19% |
| 07 Nov 2024 | 179.16 | 181.80 | 184.79 | 178.35 | 218780 | -1.46% |
| 06 Nov 2024 | 181.81 | 178.40 | 183.00 | 177.76 | 324622 | 2.36% |
| 05 Nov 2024 | 177.62 | 179.60 | 180.09 | 176.10 | 129920 | -1.09% |
| 04 Nov 2024 | 179.58 | 182.50 | 182.50 | 177.24 | 71680 | -0.99% |
| 01 Nov 2024 | 181.37 | 178.60 | 182.60 | 178.60 | 37881 | 1.82% |
| 31 Oct 2024 | 178.12 | 177.60 | 179.75 | 176.82 | 145178 | 0.13% |
| 30 Oct 2024 | 177.89 | 179.10 | 181.35 | 177.43 | 161323 | -0.47% |
| 29 Oct 2024 | 178.73 | 175.98 | 179.00 | 174.78 | 236405 | 1.70% |
| 28 Oct 2024 | 175.75 | 176.63 | 179.23 | 172.76 | 236954 | 0.72% |
| 25 Oct 2024 | 174.50 | 182.98 | 184.60 | 171.10 | 342962 | -4.14% |
| 24 Oct 2024 | 182.04 | 180.25 | 186.55 | 178.51 | 201622 | 1.00% |
| 23 Oct 2024 | 180.24 | 180.30 | 184.69 | 178.16 | 217807 | -0.97% |
| 22 Oct 2024 | 182.01 | 193.99 | 193.99 | 180.55 | 245767 | -5.27% |
| 21 Oct 2024 | 192.13 | 197.89 | 202.00 | 191.10 | 263815 | -2.50% |
| 18 Oct 2024 | 197.06 | 198.80 | 200.15 | 196.10 | 165588 | -1.85% |
| 17 Oct 2024 | 200.78 | 203.89 | 204.39 | 199.20 | 177425 | -1.50% |
| 16 Oct 2024 | 203.83 | 205.52 | 207.27 | 202.71 | 225358 | -0.67% |
| 15 Oct 2024 | 205.21 | 209.50 | 209.50 | 204.25 | 79260 | -1.84% |
| 14 Oct 2024 | 209.06 | 206.07 | 209.97 | 205.00 | 112070 | 1.45% |
| 11 Oct 2024 | 206.07 | 202.00 | 207.45 | 202.00 | 137050 | 1.59% |
| 10 Oct 2024 | 202.85 | 206.00 | 206.90 | 202.55 | 103561 | -1.31% |
| 09 Oct 2024 | 205.54 | 201.99 | 207.99 | 201.95 | 87336 | 2.28% |
| 08 Oct 2024 | 200.96 | 201.50 | 202.75 | 198.31 | 133968 | -0.03% |
| 07 Oct 2024 | 201.02 | 208.50 | 208.50 | 200.50 | 136385 | -2.78% |
| 04 Oct 2024 | 206.77 | 207.99 | 212.80 | 205.10 | 255278 | 0.08% |
| 03 Oct 2024 | 206.61 | 208.11 | 210.89 | 205.05 | 214689 | -0.86% |
| 01 Oct 2024 | 208.40 | 212.00 | 212.00 | 207.45 | 134719 | -0.83% |
| 30 Sep 2024 | 210.15 | 212.22 | 213.48 | 209.10 | 166739 | -0.97% |
| 27 Sep 2024 | 212.21 | 212.75 | 216.44 | 211.90 | 117151 | 0.08% |
| 26 Sep 2024 | 212.05 | 212.00 | 213.40 | 210.01 | 117845 | 0.12% |
| 25 Sep 2024 | 211.80 | 214.00 | 214.19 | 211.18 | 117308 | -0.69% |
| 24 Sep 2024 | 213.27 | 215.00 | 216.50 | 212.98 | 103596 | -0.36% |
| 23 Sep 2024 | 214.05 | 215.98 | 217.00 | 213.00 | 120705 | 0.30% |
| 20 Sep 2024 | 213.40 | 211.00 | 216.80 | 210.50 | 208038 | 1.09% |
| 19 Sep 2024 | 211.10 | 218.70 | 219.68 | 206.80 | 236486 | -2.70% |
| 18 Sep 2024 | 216.95 | 217.80 | 220.80 | 215.80 | 106722 | -0.39% |
| 17 Sep 2024 | 217.80 | 219.50 | 220.95 | 217.50 | 98892 | -0.38% |
| 16 Sep 2024 | 218.63 | 219.90 | 220.90 | 218.00 | 109952 | -0.18% |
| 13 Sep 2024 | 219.02 | 220.00 | 223.50 | 217.35 | 157565 | 0.22% |
| 12 Sep 2024 | 218.53 | 221.00 | 222.47 | 217.70 | 143064 | -0.37% |
| 11 Sep 2024 | 219.34 | 223.00 | 223.00 | 218.62 | 85047 | -1.23% |
| 10 Sep 2024 | 222.08 | 221.34 | 223.78 | 220.61 | 137055 | 1.09% |
| 09 Sep 2024 | 219.69 | 219.90 | 220.50 | 214.91 | 159024 | 0.78% |
| 06 Sep 2024 | 217.99 | 224.60 | 224.94 | 216.80 | 259242 | -2.47% |
| 05 Sep 2024 | 223.50 | 223.50 | 226.00 | 223.20 | 122376 | 0.30% |
| 04 Sep 2024 | 222.83 | 224.00 | 225.00 | 222.50 | 126894 | -1.00% |
| 03 Sep 2024 | 225.08 | 226.70 | 228.70 | 224.80 | 134463 | -0.23% |
| 02 Sep 2024 | 225.59 | 229.85 | 230.85 | 225.00 | 195271 | -1.36% |
| 30 Aug 2024 | 228.70 | 230.45 | 230.95 | 228.00 | 144007 | -0.07% |
| 29 Aug 2024 | 228.85 | 232.95 | 234.70 | 228.10 | 175023 | -1.76% |
| 28 Aug 2024 | 232.95 | 233.00 | 236.50 | 232.05 | 822429 | -0.79% |
| 27 Aug 2024 | 234.80 | 227.30 | 237.60 | 226.05 | 641744 | 3.96% |
| 26 Aug 2024 | 225.85 | 228.50 | 232.60 | 225.15 | 303097 | -1.12% |
| 23 Aug 2024 | 228.40 | 230.55 | 231.00 | 225.30 | 327250 | -0.72% |
| 22 Aug 2024 | 230.05 | 235.00 | 237.15 | 228.40 | 190459 | -1.90% |
| 21 Aug 2024 | 234.50 | 229.00 | 239.00 | 229.00 | 414284 | 2.22% |
| 20 Aug 2024 | 229.40 | 230.60 | 233.70 | 229.00 | 360318 | 0.07% |
| 19 Aug 2024 | 229.25 | 230.00 | 233.55 | 228.65 | 156935 | 0.28% |
| 16 Aug 2024 | 228.60 | 225.60 | 230.00 | 224.55 | 127568 | 2.70% |
| 14 Aug 2024 | 222.60 | 232.00 | 232.00 | 221.10 | 241501 | -4.03% |
| 13 Aug 2024 | 231.95 | 240.00 | 240.20 | 231.00 | 196818 | -2.64% |
| 12 Aug 2024 | 238.25 | 239.05 | 241.50 | 235.75 | 174715 | -0.36% |
| 09 Aug 2024 | 239.10 | 246.80 | 246.80 | 238.70 | 120229 | -1.22% |
| 08 Aug 2024 | 242.05 | 241.00 | 246.85 | 240.00 | 173164 | 0.04% |
| 07 Aug 2024 | 241.95 | 245.20 | 246.45 | 239.55 | 114579 | 0.17% |
| 06 Aug 2024 | 241.55 | 244.00 | 250.65 | 239.80 | 117249 | -0.33% |
| 05 Aug 2024 | 242.35 | 246.10 | 250.70 | 242.00 | 169497 | -3.98% |
| 02 Aug 2024 | 252.40 | 258.10 | 260.90 | 251.70 | 154155 | -2.85% |
| 01 Aug 2024 | 259.80 | 262.80 | 263.10 | 258.80 | 71059 | -0.48% |
| 31 Jul 2024 | 261.05 | 261.65 | 263.50 | 259.80 | 77268 | 0.44% |
| 30 Jul 2024 | 259.90 | 261.05 | 263.90 | 259.40 | 190210 | 0.12% |
| 29 Jul 2024 | 259.60 | 262.20 | 262.90 | 258.20 | 111435 | -0.42% |
| 26 Jul 2024 | 260.70 | 258.95 | 263.05 | 258.95 | 41970 | 0.91% |
| 25 Jul 2024 | 258.35 | 262.80 | 262.90 | 257.50 | 87688 | -1.84% |
| 24 Jul 2024 | 263.20 | 260.45 | 265.95 | 258.55 | 104086 | 2.57% |
| 23 Jul 2024 | 256.60 | 262.80 | 262.80 | 247.95 | 145883 | -1.67% |
| 22 Jul 2024 | 260.95 | 263.45 | 265.05 | 258.60 | 149632 | -0.31% |
| 19 Jul 2024 | 261.75 | 265.95 | 265.95 | 261.05 | 82856 | -1.36% |
| 18 Jul 2024 | 265.35 | 271.85 | 271.90 | 264.20 | 182029 | -2.39% |
| 16 Jul 2024 | 271.85 | 273.80 | 277.00 | 270.60 | 262173 | 0.15% |
| 15 Jul 2024 | 271.45 | 272.35 | 274.00 | 268.25 | 163495 | 0.31% |
| 12 Jul 2024 | 270.60 | 273.05 | 279.15 | 270.05 | 268552 | -0.79% |
| 11 Jul 2024 | 272.75 | 272.15 | 276.05 | 271.00 | 125887 | 0.72% |
| 10 Jul 2024 | 270.80 | 280.20 | 280.20 | 267.30 | 192136 | -2.61% |
| 09 Jul 2024 | 278.05 | 279.00 | 283.95 | 276.90 | 167565 | -0.48% |
| 08 Jul 2024 | 279.40 | 283.45 | 285.95 | 278.00 | 161755 | -1.24% |
| 05 Jul 2024 | 282.90 | 285.05 | 287.65 | 280.95 | 180551 | -0.89% |
| 04 Jul 2024 | 285.45 | 289.70 | 290.00 | 284.40 | 212358 | -0.59% |
| 03 Jul 2024 | 287.15 | 294.30 | 300.95 | 285.55 | 698277 | -1.41% |
| 02 Jul 2024 | 291.25 | 272.00 | 294.00 | 272.00 | 2089305 | 6.72% |
| 01 Jul 2024 | 272.90 | 271.00 | 275.65 | 271.00 | 80758 | 0.49% |
| 28 Jun 2024 | 271.57 | 272.55 | 274.00 | 270.13 | 85082 | -0.14% |
| 27 Jun 2024 | 271.94 | 278.65 | 279.80 | 269.50 | 161820 | -2.07% |
| 26 Jun 2024 | 277.69 | 279.00 | 284.36 | 276.40 | 262985 | -0.60% |
| 25 Jun 2024 | 279.38 | 280.42 | 288.00 | 278.40 | 328816 | -0.37% |
| 24 Jun 2024 | 280.42 | 274.40 | 287.80 | 274.40 | 458099 | 1.75% |
| 21 Jun 2024 | 275.61 | 281.00 | 282.70 | 274.70 | 205084 | -1.92% |
| 20 Jun 2024 | 281.00 | 271.79 | 284.51 | 270.87 | 319853 | 3.39% |
| 19 Jun 2024 | 271.79 | 280.00 | 280.68 | 270.52 | 137484 | -2.44% |
| 18 Jun 2024 | 278.58 | 280.00 | 280.55 | 275.41 | 230072 | 0.04% |
| 14 Jun 2024 | 278.46 | 269.00 | 287.95 | 267.51 | 988393 | 4.13% |
| 13 Jun 2024 | 267.41 | 263.16 | 271.63 | 262.44 | 241309 | 1.61% |
| 12 Jun 2024 | 263.16 | 260.80 | 268.00 | 259.94 | 106243 | 0.28% |
| 11 Jun 2024 | 262.43 | 258.25 | 268.10 | 258.24 | 210907 | 1.70% |
| 10 Jun 2024 | 258.05 | 251.76 | 262.69 | 246.15 | 137213 | 2.18% |
| 07 Jun 2024 | 252.55 | 247.25 | 254.70 | 245.50 | 133387 | 3.21% |
| 06 Jun 2024 | 244.70 | 242.50 | 248.65 | 240.00 | 161147 | 2.34% |
| 05 Jun 2024 | 239.10 | 235.70 | 240.35 | 227.50 | 285309 | 3.06% |
| 04 Jun 2024 | 232.00 | 252.00 | 252.00 | 225.00 | 265801 | -7.40% |
| 03 Jun 2024 | 250.55 | 252.00 | 255.00 | 249.00 | 109909 | 1.17% |
| 31 May 2024 | 247.65 | 246.05 | 249.00 | 243.90 | 85480 | 0.65% |
| 30 May 2024 | 246.05 | 245.20 | 248.15 | 245.20 | 66657 | -0.38% |
| 29 May 2024 | 247.00 | 250.50 | 252.85 | 246.20 | 108639 | -1.85% |
| 28 May 2024 | 251.65 | 257.00 | 257.00 | 250.10 | 88109 | -1.43% |
| 27 May 2024 | 255.30 | 260.05 | 261.95 | 247.15 | 443510 | -3.97% |
| 24 May 2024 | 265.85 | 268.95 | 270.00 | 265.15 | 84386 | -1.15% |
| 23 May 2024 | 268.95 | 268.15 | 270.65 | 266.05 | 106864 | 0.92% |
| 22 May 2024 | 266.50 | 269.00 | 269.70 | 264.60 | 138520 | -0.50% |
| 21 May 2024 | 267.85 | 271.00 | 272.20 | 265.05 | 204041 | -1.13% |
| 18 May 2024 | 270.90 | 271.00 | 272.50 | 268.70 | 34709 | 0.63% |
| 17 May 2024 | 269.20 | 268.40 | 276.00 | 268.00 | 190306 | 0.26% |
| 16 May 2024 | 268.50 | 276.00 | 278.20 | 265.95 | 129724 | -2.42% |
| 15 May 2024 | 275.15 | 277.40 | 279.55 | 274.15 | 39182 | -0.90% |
| 14 May 2024 | 277.65 | 273.00 | 278.80 | 271.30 | 62654 | 2.17% |
| 13 May 2024 | 271.75 | 273.10 | 274.05 | 267.15 | 60518 | -0.49% |
| 10 May 2024 | 273.10 | 271.95 | 274.50 | 267.30 | 88284 | 0.39% |
| 09 May 2024 | 272.05 | 283.50 | 283.50 | 269.95 | 160325 | -3.80% |
| 08 May 2024 | 282.80 | 280.35 | 286.80 | 279.25 | 158640 | 0.64% |
| 07 May 2024 | 281.00 | 286.50 | 291.30 | 280.20 | 285492 | -1.51% |
| 06 May 2024 | 285.30 | 288.90 | 289.40 | 281.30 | 194667 | -1.25% |
| 03 May 2024 | 288.90 | 292.45 | 292.60 | 286.30 | 317275 | -0.47% |
| 02 May 2024 | 290.25 | 274.85 | 292.50 | 274.00 | 1138329 | 5.64% |
| 30 Apr 2024 | 274.75 | 274.50 | 278.55 | 273.85 | 186636 | 0.24% |
| 29 Apr 2024 | 274.10 | 274.50 | 274.85 | 271.70 | 98215 | 0.74% |
| 26 Apr 2024 | 272.10 | 269.00 | 278.15 | 269.00 | 180747 | 1.19% |
| 25 Apr 2024 | 268.90 | 271.80 | 274.55 | 267.35 | 120886 | -0.44% |
| 24 Apr 2024 | 270.10 | 265.00 | 275.00 | 265.00 | 275886 | 1.98% |
| 23 Apr 2024 | 264.85 | 260.80 | 265.40 | 259.20 | 101514 | 2.50% |
| 22 Apr 2024 | 258.40 | 255.40 | 261.70 | 255.40 | 77133 | 1.71% |
| 19 Apr 2024 | 254.05 | 255.90 | 255.95 | 253.05 | 77062 | -1.22% |
| 18 Apr 2024 | 257.20 | 262.60 | 266.00 | 256.70 | 159309 | -2.06% |
| 16 Apr 2024 | 262.60 | 260.10 | 264.70 | 260.10 | 54241 | -0.15% |
| 15 Apr 2024 | 263.00 | 265.00 | 265.45 | 259.60 | 125802 | -1.55% |
| 12 Apr 2024 | 267.15 | 272.40 | 272.50 | 265.05 | 146442 | -1.95% |
| 10 Apr 2024 | 272.45 | 270.00 | 277.50 | 268.00 | 216883 | 1.95% |
| 09 Apr 2024 | 267.25 | 270.00 | 272.75 | 266.50 | 72788 | -1.02% |
| 08 Apr 2024 | 270.00 | 273.55 | 273.60 | 268.05 | 66129 | -0.66% |
| 05 Apr 2024 | 271.80 | 265.00 | 272.80 | 263.50 | 94611 | 1.95% |
| 04 Apr 2024 | 266.60 | 265.00 | 271.90 | 263.80 | 194939 | 0.95% |
| 03 Apr 2024 | 264.10 | 262.90 | 266.15 | 262.15 | 130579 | 0.74% |
| 02 Apr 2024 | 262.15 | 258.00 | 263.70 | 256.30 | 138105 | 1.96% |
| 01 Apr 2024 | 257.10 | 248.65 | 258.05 | 248.65 | 183484 | 4.24% |
| 28 Mar 2024 | 246.65 | 250.00 | 254.00 | 245.05 | 219856 | -1.64% |
| 27 Mar 2024 | 250.75 | 252.00 | 252.20 | 249.00 | 372076 | 0.08% |
| 26 Mar 2024 | 250.55 | 254.50 | 254.50 | 249.70 | 115220 | -1.38% |
| 22 Mar 2024 | 254.05 | 253.30 | 255.00 | 251.30 | 79984 | 0.30% |
| 21 Mar 2024 | 253.30 | 251.25 | 256.25 | 251.25 | 125421 | 1.46% |
| 20 Mar 2024 | 249.65 | 250.20 | 252.80 | 249.05 | 109164 | 0.06% |
| 19 Mar 2024 | 249.50 | 251.45 | 254.75 | 248.70 | 72618 | -0.78% |
| 18 Mar 2024 | 251.45 | 257.20 | 258.50 | 247.75 | 248702 | -2.24% |
| 15 Mar 2024 | 257.20 | 257.50 | 261.70 | 250.95 | 98945 | -0.77% |
| 14 Mar 2024 | 259.20 | 250.20 | 261.00 | 246.20 | 184698 | 3.58% |
| 13 Mar 2024 | 250.25 | 265.95 | 265.95 | 246.30 | 271431 | -5.12% |
| 12 Mar 2024 | 263.75 | 265.00 | 265.80 | 259.00 | 127796 | -0.96% |
| 11 Mar 2024 | 266.30 | 273.05 | 274.65 | 266.05 | 121480 | -2.58% |
| 07 Mar 2024 | 273.35 | 273.55 | 275.40 | 272.40 | 67370 | -0.07% |
| 06 Mar 2024 | 273.55 | 282.90 | 282.90 | 270.55 | 114227 | -2.72% |
| 05 Mar 2024 | 281.20 | 270.05 | 282.40 | 270.05 | 344583 | 4.24% |
| 04 Mar 2024 | 269.75 | 273.00 | 274.70 | 267.65 | 155667 | -1.87% |
| 02 Mar 2024 | 274.90 | 271.20 | 276.00 | 268.30 | 15788 | 1.36% |
| 01 Mar 2024 | 271.20 | 269.45 | 275.30 | 269.10 | 82577 | 1.57% |
| 29 Feb 2024 | 267.00 | 270.25 | 272.00 | 264.10 | 189330 | -1.20% |
| 28 Feb 2024 | 270.25 | 274.00 | 278.00 | 268.15 | 220914 | -0.93% |
| 27 Feb 2024 | 272.80 | 268.00 | 274.00 | 268.00 | 104521 | 1.17% |
| 26 Feb 2024 | 269.65 | 265.50 | 272.70 | 265.50 | 102503 | 0.71% |
| 23 Feb 2024 | 267.75 | 269.00 | 271.05 | 267.05 | 92937 | -0.15% |
| 22 Feb 2024 | 268.15 | 269.15 | 270.55 | 263.00 | 222368 | -0.37% |
| 21 Feb 2024 | 269.15 | 275.00 | 275.25 | 267.70 | 135564 | -1.63% |
| 20 Feb 2024 | 273.60 | 277.00 | 277.00 | 271.40 | 131685 | -0.74% |
| 19 Feb 2024 | 275.65 | 279.80 | 279.80 | 274.50 | 88042 | -1.02% |
| 16 Feb 2024 | 278.50 | 277.10 | 280.45 | 274.85 | 154952 | 1.38% |
| 15 Feb 2024 | 274.70 | 270.75 | 277.15 | 270.35 | 174522 | 1.48% |
| 14 Feb 2024 | 270.70 | 268.00 | 273.00 | 264.75 | 174826 | 0.24% |
| 13 Feb 2024 | 270.05 | 262.50 | 273.45 | 256.30 | 264938 | 1.98% |
| 12 Feb 2024 | 264.80 | 275.85 | 276.80 | 262.55 | 277887 | -3.29% |
| 09 Feb 2024 | 273.80 | 273.00 | 275.40 | 267.15 | 251688 | 0.77% |
| 08 Feb 2024 | 271.70 | 278.15 | 278.15 | 270.90 | 277376 | -1.59% |
| 07 Feb 2024 | 276.10 | 279.00 | 280.40 | 273.60 | 493521 | -0.92% |
| 06 Feb 2024 | 278.65 | 280.75 | 283.70 | 275.95 | 425630 | 0.60% |
| 05 Feb 2024 | 277.00 | 288.25 | 289.90 | 271.60 | 1383168 | -5.69% |
| 02 Feb 2024 | 293.70 | 298.00 | 301.00 | 286.45 | 1749268 | -4.58% |
| 01 Feb 2024 | 307.80 | 323.00 | 323.50 | 305.25 | 367439 | -4.07% |
| 31 Jan 2024 | 320.85 | 326.00 | 329.10 | 318.10 | 388351 | -1.22% |
| 30 Jan 2024 | 324.80 | 313.00 | 331.00 | 313.00 | 1136494 | 4.37% |
| 29 Jan 2024 | 311.20 | 305.10 | 313.95 | 303.50 | 329770 | 2.50% |
| 25 Jan 2024 | 303.60 | 298.15 | 306.00 | 297.55 | 380387 | 2.38% |
| 24 Jan 2024 | 296.55 | 295.70 | 299.10 | 291.65 | 324361 | 0.80% |
| 23 Jan 2024 | 294.20 | 314.25 | 315.30 | 292.00 | 551064 | -6.10% |
| 20 Jan 2024 | 313.30 | 314.30 | 321.60 | 310.00 | 404474 | -0.30% |
| 19 Jan 2024 | 314.25 | 302.15 | 320.00 | 295.50 | 976461 | 4.19% |
| 18 Jan 2024 | 301.60 | 300.00 | 308.00 | 296.55 | 308380 | 0.35% |
| 17 Jan 2024 | 300.55 | 306.40 | 309.90 | 298.00 | 372873 | -2.80% |
| 16 Jan 2024 | 309.20 | 315.90 | 321.40 | 303.90 | 920011 | -1.29% |
| 15 Jan 2024 | 313.25 | 291.30 | 316.00 | 291.30 | 1341396 | 7.54% |
| 12 Jan 2024 | 291.30 | 294.20 | 294.95 | 285.25 | 820628 | -0.58% |
| 11 Jan 2024 | 293.00 | 294.20 | 298.90 | 289.85 | 395539 | -1.00% |
| 10 Jan 2024 | 295.95 | 293.15 | 306.80 | 290.00 | 747522 | 0.10% |
| 09 Jan 2024 | 295.65 | 293.00 | 296.85 | 292.00 | 174851 | 1.08% |
| 08 Jan 2024 | 292.50 | 298.00 | 300.00 | 289.55 | 322523 | -1.78% |
| 05 Jan 2024 | 297.80 | 295.00 | 299.50 | 292.00 | 401469 | 0.98% |
| 04 Jan 2024 | 294.90 | 292.50 | 295.95 | 288.80 | 304631 | 1.38% |
| 03 Jan 2024 | 290.90 | 292.05 | 295.40 | 290.00 | 235676 | -0.39% |
| 02 Jan 2024 | 292.05 | 300.00 | 301.45 | 290.50 | 292140 | -2.65% |
| 01 Jan 2024 | 300.00 | 298.25 | 306.50 | 295.85 | 281631 | 0.22% |
| 29 Dec 2023 | 299.35 | 300.00 | 303.65 | 297.85 | 168618 | -0.58% |
| 28 Dec 2023 | 301.10 | 302.30 | 302.30 | 296.60 | 243922 | 0.48% |
| 27 Dec 2023 | 299.65 | 303.20 | 309.90 | 297.20 | 269351 | -0.28% |
| 26 Dec 2023 | 300.50 | 297.90 | 302.00 | 296.25 | 292356 | 1.38% |
| 22 Dec 2023 | 296.40 | 298.30 | 302.80 | 292.55 | 327661 | 0.27% |
| 21 Dec 2023 | 295.60 | 288.00 | 297.40 | 288.00 | 404098 | 2.69% |
| 20 Dec 2023 | 287.85 | 297.80 | 311.00 | 285.00 | 1307921 | -2.82% |
| 19 Dec 2023 | 296.20 | 296.05 | 306.60 | 295.00 | 495530 | -0.25% |
| 18 Dec 2023 | 296.95 | 292.60 | 302.85 | 290.20 | 833255 | 1.49% |
| 15 Dec 2023 | 292.60 | 292.00 | 294.70 | 289.70 | 262729 | 0.84% |
| 14 Dec 2023 | 290.15 | 287.45 | 291.40 | 285.50 | 352852 | 1.77% |
| 13 Dec 2023 | 285.10 | 280.60 | 286.45 | 280.60 | 160875 | 1.60% |
| 12 Dec 2023 | 280.60 | 290.90 | 294.00 | 279.05 | 375451 | -2.97% |
| 11 Dec 2023 | 289.20 | 286.00 | 293.60 | 285.05 | 456927 | 2.30% |
| 08 Dec 2023 | 282.70 | 281.50 | 287.00 | 278.90 | 457218 | 1.14% |
| 07 Dec 2023 | 279.50 | 278.70 | 282.70 | 273.85 | 312972 | 0.29% |
| 06 Dec 2023 | 278.70 | 282.15 | 285.70 | 277.00 | 459150 | -0.09% |
| 05 Dec 2023 | 278.95 | 268.60 | 281.40 | 267.55 | 713908 | 3.87% |
| 04 Dec 2023 | 268.55 | 277.40 | 277.40 | 266.55 | 244431 | -2.01% |
| 01 Dec 2023 | 274.05 | 268.30 | 278.85 | 268.30 | 354101 | 2.58% |
| 30 Nov 2023 | 267.15 | 269.50 | 269.85 | 265.75 | 196732 | -0.26% |
| 29 Nov 2023 | 267.85 | 266.70 | 273.05 | 264.40 | 211588 | 0.89% |
| 28 Nov 2023 | 265.50 | 265.00 | 268.75 | 263.00 | 199376 | 0.17% |
| 24 Nov 2023 | 265.05 | 263.85 | 270.20 | 262.50 | 212621 | 0.45% |
| 23 Nov 2023 | 263.85 | 263.90 | 266.40 | 261.10 | 154893 | -0.02% |
| 22 Nov 2023 | 263.90 | 263.00 | 265.45 | 259.60 | 161457 | 0.23% |
| 21 Nov 2023 | 263.30 | 265.20 | 268.35 | 262.05 | 163964 | -0.25% |
| 20 Nov 2023 | 263.95 | 268.15 | 269.80 | 262.55 | 350671 | -1.55% |
| 17 Nov 2023 | 268.10 | 270.75 | 272.55 | 267.50 | 270909 | -0.98% |
| 16 Nov 2023 | 270.75 | 269.90 | 274.50 | 267.25 | 316182 | 0.31% |
| 15 Nov 2023 | 269.90 | 262.80 | 271.70 | 262.65 | 599473 | 2.58% |
| 13 Nov 2023 | 263.10 | 265.10 | 265.50 | 258.35 | 1126547 | -0.53% |
| 12 Nov 2023 | 264.50 | 266.80 | 268.80 | 258.10 | 753396 | -7.50% |
| 10 Nov 2023 | 285.95 | 284.95 | 287.45 | 278.40 | 218283 | 0.28% |
| 09 Nov 2023 | 285.15 | 288.30 | 292.45 | 284.10 | 364726 | -0.59% |
| 08 Nov 2023 | 286.85 | 291.00 | 291.55 | 282.75 | 346560 | -0.43% |
| 07 Nov 2023 | 288.10 | 284.70 | 293.70 | 283.35 | 370231 | 1.86% |
| 06 Nov 2023 | 282.85 | 285.00 | 286.70 | 278.05 | 296779 | 0.02% |
| 03 Nov 2023 | 282.80 | 281.40 | 287.10 | 279.00 | 268753 | 1.00% |
| 02 Nov 2023 | 280.00 | 275.00 | 282.00 | 275.00 | 305444 | 2.81% |
| 01 Nov 2023 | 272.35 | 278.80 | 278.80 | 270.30 | 191851 | -1.87% |
| 31 Oct 2023 | 277.55 | 276.55 | 282.45 | 275.45 | 187688 | 0.87% |
| 30 Oct 2023 | 275.15 | 283.00 | 283.40 | 274.00 | 171755 | -2.15% |
| 27 Oct 2023 | 281.20 | 280.00 | 284.85 | 279.00 | 225376 | -0.71% |
| 26 Oct 2023 | 283.20 | 265.35 | 284.50 | 264.10 | 1096709 | 4.91% |
| 25 Oct 2023 | 269.95 | 268.35 | 273.80 | 263.30 | 698823 | 1.26% |
| 23 Oct 2023 | 266.60 | 286.00 | 288.45 | 265.00 | 717771 | -6.42% |
| 20 Oct 2023 | 284.90 | 289.30 | 301.30 | 282.35 | 820253 | -1.71% |
| 19 Oct 2023 | 289.85 | 294.00 | 297.00 | 288.95 | 654012 | -1.60% |
| 18 Oct 2023 | 294.55 | 298.40 | 300.60 | 290.50 | 939137 | -1.22% |
| 17 Oct 2023 | 298.20 | 297.35 | 302.95 | 289.00 | 1303073 | 1.17% |
| 16 Oct 2023 | 294.75 | 279.00 | 297.95 | 276.40 | 1829638 | 5.48% |
| 13 Oct 2023 | 279.45 | 283.00 | 284.85 | 277.55 | 475868 | -0.89% |
| 12 Oct 2023 | 281.95 | 272.40 | 287.00 | 272.05 | 1569930 | 4.45% |
| 11 Oct 2023 | 269.95 | 258.80 | 280.50 | 258.00 | 1724384 | 4.67% |
| 10 Oct 2023 | 257.90 | 251.05 | 259.45 | 251.05 | 170671 | 3.33% |
| 09 Oct 2023 | 249.60 | 254.00 | 254.00 | 247.05 | 291218 | -2.71% |
| 06 Oct 2023 | 256.55 | 255.25 | 257.50 | 254.95 | 120982 | 0.69% |
| 05 Oct 2023 | 254.80 | 255.95 | 260.50 | 252.05 | 246093 | -0.22% |
| 04 Oct 2023 | 255.35 | 259.40 | 260.30 | 252.20 | 232006 | -1.56% |
| 03 Oct 2023 | 259.40 | 264.75 | 265.50 | 257.90 | 235034 | -2.02% |
| 29 Sep 2023 | 264.75 | 263.35 | 265.50 | 262.00 | 146536 | 1.01% |
| 28 Sep 2023 | 262.10 | 269.90 | 271.05 | 261.00 | 280270 | -2.53% |
| 27 Sep 2023 | 268.90 | 265.40 | 270.50 | 261.85 | 314459 | 1.80% |
| 26 Sep 2023 | 264.15 | 262.40 | 267.50 | 262.40 | 120802 | 0.00% |
| 25 Sep 2023 | 264.15 | 261.00 | 267.70 | 258.40 | 322668 | 1.64% |
| 22 Sep 2023 | 259.90 | 261.55 | 263.95 | 258.10 | 228476 | -0.31% |
| 21 Sep 2023 | 260.70 | 263.00 | 268.80 | 259.30 | 335364 | -1.72% |
| 20 Sep 2023 | 265.25 | 265.80 | 268.05 | 261.60 | 238654 | -0.73% |
| 18 Sep 2023 | 267.20 | 267.80 | 273.70 | 265.00 | 371901 | -1.29% |
| 15 Sep 2023 | 270.70 | 272.00 | 275.05 | 269.05 | 442224 | -0.48% |
| 14 Sep 2023 | 272.00 | 271.00 | 277.35 | 268.30 | 576780 | 1.17% |
| 13 Sep 2023 | 268.85 | 255.90 | 270.95 | 255.00 | 882520 | 5.08% |
| 12 Sep 2023 | 255.85 | 273.20 | 276.50 | 254.00 | 1385888 | -4.92% |
| 11 Sep 2023 | 269.10 | 280.90 | 284.00 | 256.75 | 2158947 | -4.12% |
| 08 Sep 2023 | 280.65 | 287.80 | 287.90 | 279.10 | 669072 | -1.82% |
| 07 Sep 2023 | 285.85 | 286.95 | 293.90 | 284.35 | 2347832 | 0.63% |
| 06 Sep 2023 | 284.05 | 266.15 | 286.75 | 264.20 | 4247384 | 7.68% |
| 05 Sep 2023 | 263.80 | 270.00 | 273.40 | 262.00 | 658796 | -1.91% |
| 04 Sep 2023 | 268.95 | 257.00 | 272.50 | 257.00 | 1223965 | 3.92% |
| 01 Sep 2023 | 258.80 | 251.25 | 262.50 | 247.60 | 839701 | 3.19% |
| 31 Aug 2023 | 250.80 | 257.50 | 258.80 | 249.65 | 404084 | -2.01% |
| 30 Aug 2023 | 255.95 | 261.90 | 263.85 | 254.90 | 348174 | -1.88% |
| 29 Aug 2023 | 260.85 | 267.60 | 268.80 | 260.00 | 378242 | -1.71% |
| 28 Aug 2023 | 265.40 | 263.70 | 269.70 | 262.05 | 608627 | 1.16% |
| 25 Aug 2023 | 262.35 | 263.00 | 269.80 | 260.20 | 659324 | -0.78% |
| 24 Aug 2023 | 264.40 | 266.00 | 274.95 | 263.05 | 1394112 | -0.15% |
| 23 Aug 2023 | 264.80 | 248.00 | 266.00 | 247.50 | 2403119 | 6.69% |
| 22 Aug 2023 | 248.20 | 247.95 | 250.80 | 246.25 | 340455 | 0.61% |
| 21 Aug 2023 | 246.70 | 246.50 | 255.40 | 244.85 | 718149 | 0.47% |
| 18 Aug 2023 | 245.55 | 252.45 | 252.45 | 243.25 | 692807 | -2.73% |
| 17 Aug 2023 | 252.45 | 251.50 | 260.00 | 251.10 | 1716933 | 0.58% |
| 16 Aug 2023 | 251.00 | 227.00 | 253.20 | 226.70 | 3217433 | 10.40% |
| 14 Aug 2023 | 227.35 | 226.30 | 229.00 | 220.85 | 1471545 | 3.55% |
| 11 Aug 2023 | 219.55 | 220.00 | 223.60 | 217.00 | 430356 | 0.37% |
| 10 Aug 2023 | 218.75 | 218.50 | 223.00 | 217.40 | 548073 | 0.11% |
| 09 Aug 2023 | 218.50 | 218.55 | 220.00 | 216.05 | 316300 | 0.34% |
| 08 Aug 2023 | 217.75 | 213.55 | 220.00 | 213.00 | 529047 | 2.33% |
| 07 Aug 2023 | 212.80 | 213.25 | 214.85 | 212.05 | 210545 | 0.71% |
| 04 Aug 2023 | 211.30 | 212.90 | 213.40 | 210.50 | 106852 | 0.28% |
| 03 Aug 2023 | 210.70 | 211.95 | 213.50 | 209.30 | 127407 | -0.68% |
| 02 Aug 2023 | 212.15 | 215.65 | 216.60 | 210.00 | 242382 | -1.55% |
| 01 Aug 2023 | 215.50 | 213.00 | 215.85 | 211.00 | 361612 | 2.08% |
| 31 Jul 2023 | 211.10 | 208.00 | 215.30 | 208.00 | 283315 | 2.03% |
| 28 Jul 2023 | 206.90 | 207.70 | 208.40 | 205.45 | 196546 | 0.00% |
| 27 Jul 2023 | 206.90 | 208.00 | 208.75 | 202.60 | 247242 | -0.02% |
| 26 Jul 2023 | 206.95 | 207.80 | 212.30 | 206.55 | 253592 | 0.44% |
| 25 Jul 2023 | 206.05 | 204.95 | 212.00 | 204.95 | 710542 | 1.50% |
| 24 Jul 2023 | 203.00 | 206.40 | 206.55 | 201.90 | 540107 | -1.34% |
| 21 Jul 2023 | 205.75 | 207.00 | 209.15 | 204.65 | 397547 | -0.63% |
| 20 Jul 2023 | 207.05 | 211.40 | 211.95 | 202.00 | 340502 | -1.57% |
| 19 Jul 2023 | 210.35 | 213.35 | 213.95 | 209.90 | 127435 | -0.90% |
| 18 Jul 2023 | 212.25 | 213.00 | 214.00 | 211.05 | 71441 | -0.07% |
| 17 Jul 2023 | 212.40 | 211.40 | 215.35 | 210.60 | 213057 | 0.97% |
| 14 Jul 2023 | 210.35 | 209.50 | 211.30 | 207.75 | 290716 | 1.25% |
| 13 Jul 2023 | 207.75 | 212.80 | 212.80 | 207.30 | 244581 | -1.54% |
| 12 Jul 2023 | 211.00 | 215.15 | 215.30 | 210.50 | 199310 | -1.42% |
| 11 Jul 2023 | 214.05 | 214.45 | 217.40 | 212.15 | 246127 | 0.38% |
| 10 Jul 2023 | 213.25 | 216.75 | 216.75 | 211.30 | 117657 | -1.09% |
| 07 Jul 2023 | 215.60 | 214.95 | 216.80 | 213.85 | 167085 | 0.37% |
| 06 Jul 2023 | 214.80 | 210.50 | 217.00 | 210.50 | 386435 | 2.26% |
| 05 Jul 2023 | 210.05 | 211.95 | 212.50 | 209.50 | 159060 | -0.28% |
| 04 Jul 2023 | 210.65 | 209.95 | 212.95 | 208.30 | 198049 | 0.84% |
| 03 Jul 2023 | 208.90 | 210.00 | 211.90 | 208.40 | 139420 | -0.21% |
| 30 Jun 2023 | 209.35 | 213.10 | 214.00 | 208.65 | 175016 | -1.25% |
| 28 Jun 2023 | 212.00 | 211.60 | 214.50 | 211.60 | 117134 | 0.19% |
| 27 Jun 2023 | 211.60 | 212.50 | 213.85 | 211.00 | 139033 | 0.09% |
| 26 Jun 2023 | 211.40 | 208.00 | 212.05 | 207.50 | 206109 | 2.62% |
| 23 Jun 2023 | 206.00 | 207.00 | 210.00 | 203.60 | 220037 | -0.43% |
| 22 Jun 2023 | 206.90 | 213.80 | 214.40 | 206.20 | 339607 | -2.47% |
| 21 Jun 2023 | 212.15 | 216.85 | 217.45 | 211.70 | 247052 | -1.76% |
| 20 Jun 2023 | 215.95 | 216.00 | 218.20 | 214.20 | 192385 | 0.61% |
| 19 Jun 2023 | 214.65 | 217.70 | 219.65 | 213.35 | 226914 | -0.85% |
| 16 Jun 2023 | 216.50 | 213.05 | 218.90 | 212.75 | 249718 | 1.86% |
| 15 Jun 2023 | 212.55 | 215.35 | 215.95 | 211.85 | 137391 | -1.12% |
| 14 Jun 2023 | 214.95 | 216.30 | 217.40 | 214.45 | 126397 | -0.19% |
| 13 Jun 2023 | 215.35 | 215.60 | 217.90 | 214.75 | 207820 | 0.58% |
| 12 Jun 2023 | 214.10 | 214.95 | 215.45 | 212.65 | 199665 | 0.26% |
| 09 Jun 2023 | 213.55 | 215.70 | 215.75 | 213.00 | 110578 | -0.49% |
| 08 Jun 2023 | 214.60 | 217.45 | 221.15 | 213.00 | 295061 | -0.74% |
| 07 Jun 2023 | 216.20 | 216.60 | 218.50 | 215.75 | 221027 | 0.42% |
| 06 Jun 2023 | 215.30 | 220.50 | 221.35 | 214.75 | 287734 | -2.27% |
| 05 Jun 2023 | 220.30 | 225.00 | 226.55 | 219.65 | 287614 | -1.61% |
| 02 Jun 2023 | 223.90 | 227.30 | 229.00 | 223.25 | 172798 | -0.73% |
| 01 Jun 2023 | 225.55 | 223.80 | 229.25 | 223.80 | 214203 | 0.36% |
| 31 May 2023 | 224.75 | 231.45 | 232.45 | 220.05 | 268106 | -2.96% |
| 30 May 2023 | 231.60 | 230.00 | 232.70 | 230.00 | 122411 | 0.72% |
| 29 May 2023 | 229.95 | 229.00 | 231.65 | 225.70 | 374573 | 1.88% |
| 26 May 2023 | 225.70 | 231.00 | 233.45 | 225.10 | 439370 | -1.72% |
| 25 May 2023 | 229.65 | 242.50 | 244.00 | 228.75 | 973320 | -6.76% |
| 24 May 2023 | 246.30 | 247.30 | 251.05 | 243.40 | 287906 | -1.12% |
| 23 May 2023 | 249.10 | 254.45 | 258.95 | 247.00 | 221949 | -2.33% |
| 22 May 2023 | 255.05 | 255.00 | 257.00 | 250.60 | 244814 | 0.39% |
| 19 May 2023 | 254.05 | 251.00 | 255.00 | 248.05 | 310216 | 1.24% |
| 18 May 2023 | 250.95 | 251.80 | 256.80 | 246.55 | 328909 | 0.66% |
| 17 May 2023 | 249.30 | 257.50 | 257.50 | 247.50 | 180685 | -3.03% |
| 16 May 2023 | 257.10 | 245.95 | 259.10 | 245.95 | 438947 | 4.73% |
| 15 May 2023 | 245.50 | 249.90 | 251.20 | 244.35 | 356722 | -1.29% |
| 12 May 2023 | 248.70 | 253.00 | 254.90 | 247.85 | 289003 | -1.41% |
| 11 May 2023 | 252.25 | 257.00 | 258.75 | 250.95 | 373001 | -1.58% |
| 10 May 2023 | 256.30 | 254.00 | 260.00 | 251.35 | 395728 | 1.57% |
| 09 May 2023 | 252.35 | 244.50 | 261.00 | 244.50 | 682554 | 3.17% |
| 08 May 2023 | 244.60 | 242.75 | 247.80 | 239.15 | 284421 | 2.28% |
| 05 May 2023 | 239.15 | 240.95 | 243.75 | 238.45 | 98488 | -0.71% |
| 04 May 2023 | 240.85 | 242.75 | 246.35 | 240.35 | 103625 | -0.27% |
| 03 May 2023 | 241.50 | 244.80 | 246.00 | 238.90 | 148027 | -1.41% |
| 02 May 2023 | 244.95 | 240.50 | 248.95 | 240.00 | 313454 | 1.85% |
| 28 Apr 2023 | 240.50 | 241.90 | 243.95 | 238.25 | 159552 | -0.10% |
| 27 Apr 2023 | 240.75 | 238.10 | 241.85 | 236.90 | 75988 | 1.22% |
| 26 Apr 2023 | 237.85 | 243.40 | 245.10 | 235.00 | 180204 | -2.28% |
| 25 Apr 2023 | 243.40 | 235.70 | 245.70 | 235.70 | 227924 | 3.27% |
| 24 Apr 2023 | 235.70 | 235.90 | 240.00 | 232.35 | 183292 | -0.08% |
| 21 Apr 2023 | 235.90 | 239.00 | 239.00 | 230.00 | 137048 | 0.34% |
| 20 Apr 2023 | 235.10 | 243.50 | 243.95 | 233.30 | 120197 | -2.79% |
| 19 Apr 2023 | 241.85 | 245.10 | 247.70 | 241.00 | 76446 | -1.16% |
| 18 Apr 2023 | 244.70 | 249.95 | 249.95 | 244.10 | 128750 | -1.47% |
| 17 Apr 2023 | 248.35 | 239.90 | 249.75 | 239.60 | 326860 | 3.78% |
| 13 Apr 2023 | 239.30 | 233.90 | 245.00 | 231.45 | 709144 | 3.15% |
| 12 Apr 2023 | 232.00 | 233.00 | 235.90 | 230.35 | 121288 | -0.34% |
| 11 Apr 2023 | 232.80 | 231.70 | 234.70 | 229.70 | 187964 | 0.98% |
| 10 Apr 2023 | 230.55 | 232.40 | 236.00 | 229.00 | 77727 | -0.28% |
| 06 Apr 2023 | 231.20 | 235.65 | 237.60 | 230.10 | 111761 | -1.89% |
| 05 Apr 2023 | 235.65 | 234.75 | 237.00 | 231.00 | 129999 | 0.90% |
| 03 Apr 2023 | 233.55 | 219.40 | 235.45 | 218.40 | 391756 | 6.99% |
| 31 Mar 2023 | 218.30 | 220.00 | 221.90 | 215.70 | 149270 | 0.11% |
| 29 Mar 2023 | 218.05 | 201.75 | 219.60 | 201.65 | 456484 | 8.08% |
| 28 Mar 2023 | 201.75 | 204.95 | 205.35 | 200.00 | 211691 | -1.42% |
| 27 Mar 2023 | 204.65 | 209.00 | 209.05 | 203.05 | 266383 | -1.89% |
| 24 Mar 2023 | 208.60 | 211.70 | 213.15 | 207.90 | 217713 | -0.97% |
| 23 Mar 2023 | 210.65 | 211.00 | 214.85 | 209.10 | 102668 | -1.13% |
| 22 Mar 2023 | 213.05 | 213.60 | 216.00 | 212.10 | 159282 | 0.21% |
| 21 Mar 2023 | 212.60 | 209.00 | 215.35 | 208.95 | 247498 | 1.84% |
| 20 Mar 2023 | 208.75 | 207.80 | 213.30 | 207.10 | 214229 | 0.34% |
| 17 Mar 2023 | 208.05 | 204.20 | 209.40 | 204.00 | 275605 | 1.99% |
| 16 Mar 2023 | 204.00 | 206.55 | 208.95 | 202.55 | 159079 | -1.97% |
| 15 Mar 2023 | 208.10 | 208.95 | 210.65 | 206.00 | 112417 | 0.56% |
| 14 Mar 2023 | 206.95 | 209.50 | 211.70 | 205.35 | 175819 | -0.24% |
| 13 Mar 2023 | 207.45 | 217.95 | 218.55 | 206.60 | 179248 | -4.69% |
| 10 Mar 2023 | 217.65 | 221.00 | 222.50 | 216.55 | 135031 | -2.66% |
| 09 Mar 2023 | 223.60 | 215.40 | 225.00 | 215.40 | 271917 | 3.81% |
| 08 Mar 2023 | 215.40 | 214.45 | 220.45 | 211.75 | 501452 | 0.19% |
| 06 Mar 2023 | 215.00 | 214.60 | 223.95 | 213.00 | 422387 | 0.68% |
| 03 Mar 2023 | 213.55 | 206.95 | 219.20 | 205.60 | 433537 | 3.92% |
| 02 Mar 2023 | 205.50 | 210.00 | 211.85 | 205.05 | 219189 | -1.89% |
| 01 Mar 2023 | 209.45 | 209.90 | 210.70 | 208.50 | 254719 | 0.36% |
| 28 Feb 2023 | 208.70 | 208.20 | 213.40 | 208.20 | 206195 | -1.11% |
| 27 Feb 2023 | 211.05 | 217.45 | 218.20 | 207.00 | 212207 | -2.94% |
| 24 Feb 2023 | 217.45 | 219.55 | 221.50 | 214.50 | 281158 | -0.53% |
| 23 Feb 2023 | 218.60 | 224.50 | 225.95 | 218.00 | 195395 | -2.15% |
| 22 Feb 2023 | 223.40 | 224.30 | 225.80 | 221.65 | 80962 | -1.06% |
| 21 Feb 2023 | 225.80 | 226.50 | 228.95 | 224.15 | 120447 | 0.07% |
| 20 Feb 2023 | 225.65 | 226.35 | 229.30 | 225.15 | 130719 | 0.18% |
| 17 Feb 2023 | 225.25 | 225.65 | 229.80 | 224.60 | 152677 | -0.18% |
| 16 Feb 2023 | 225.65 | 231.70 | 231.80 | 224.95 | 193608 | -1.53% |
| 15 Feb 2023 | 229.15 | 230.00 | 232.40 | 228.30 | 230997 | -0.52% |
| 14 Feb 2023 | 230.35 | 244.95 | 245.00 | 228.00 | 776307 | -5.40% |
| 13 Feb 2023 | 243.50 | 248.05 | 248.90 | 237.40 | 237742 | -1.83% |
| 10 Feb 2023 | 248.05 | 237.90 | 249.10 | 235.55 | 396214 | 4.66% |
| 09 Feb 2023 | 237.00 | 231.00 | 239.00 | 230.80 | 135559 | 2.66% |
| 08 Feb 2023 | 230.85 | 231.00 | 233.90 | 228.95 | 124839 | 0.35% |
| 07 Feb 2023 | 230.05 | 227.90 | 231.25 | 227.40 | 179279 | 1.46% |
| 06 Feb 2023 | 226.75 | 228.90 | 231.65 | 225.15 | 88423 | -1.20% |
| 03 Feb 2023 | 229.50 | 232.25 | 235.15 | 224.80 | 173032 | -0.76% |
| 02 Feb 2023 | 231.25 | 232.55 | 236.45 | 230.05 | 114696 | -0.04% |
| 01 Feb 2023 | 231.35 | 240.90 | 242.40 | 228.45 | 358389 | -3.48% |
| 31 Jan 2023 | 239.70 | 236.20 | 240.75 | 234.60 | 140975 | 1.91% |
| 30 Jan 2023 | 235.20 | 231.00 | 236.90 | 225.85 | 206709 | 3.82% |
| 27 Jan 2023 | 226.55 | 240.75 | 244.00 | 224.05 | 262745 | -5.88% |
| 25 Jan 2023 | 240.70 | 243.35 | 243.35 | 238.25 | 147388 | -1.45% |
| 24 Jan 2023 | 244.25 | 247.30 | 247.30 | 242.10 | 78232 | -0.75% |
| 23 Jan 2023 | 246.10 | 251.00 | 251.00 | 243.95 | 167725 | -1.48% |
| 20 Jan 2023 | 249.80 | 239.90 | 252.50 | 238.15 | 388270 | 4.13% |
| 19 Jan 2023 | 239.90 | 239.05 | 241.80 | 233.00 | 114892 | -0.64% |
| 18 Jan 2023 | 241.45 | 239.25 | 242.90 | 238.85 | 71013 | 1.43% |
| 17 Jan 2023 | 238.05 | 237.95 | 240.00 | 236.40 | 73846 | -0.04% |
| 16 Jan 2023 | 238.15 | 241.00 | 243.05 | 237.50 | 58845 | -0.96% |
| 13 Jan 2023 | 240.45 | 238.35 | 241.95 | 238.35 | 88561 | 0.00% |
| 12 Jan 2023 | 240.45 | 241.05 | 244.15 | 237.50 | 88808 | -0.48% |
| 11 Jan 2023 | 241.60 | 240.80 | 244.60 | 240.70 | 183429 | -0.37% |
| 10 Jan 2023 | 242.50 | 244.85 | 247.00 | 238.65 | 167552 | -1.06% |
| 09 Jan 2023 | 245.10 | 242.95 | 248.25 | 242.85 | 364099 | 1.22% |
| 06 Jan 2023 | 242.15 | 244.05 | 248.45 | 240.55 | 156356 | -0.76% |
| 05 Jan 2023 | 244.00 | 242.35 | 248.75 | 240.05 | 256520 | 1.20% |
| 04 Jan 2023 | 241.10 | 239.90 | 243.70 | 237.95 | 232223 | 0.86% |
| 03 Jan 2023 | 239.05 | 243.90 | 246.80 | 237.75 | 127253 | -1.50% |
| 02 Jan 2023 | 242.70 | 236.20 | 244.25 | 235.75 | 125073 | 3.41% |
| 30 Dec 2022 | 234.70 | 241.95 | 242.05 | 233.00 | 349215 | -2.05% |
| 29 Dec 2022 | 239.60 | 242.80 | 244.00 | 238.20 | 129693 | -1.09% |
| 28 Dec 2022 | 242.25 | 240.35 | 243.80 | 238.30 | 123758 | 0.90% |
| 27 Dec 2022 | 240.10 | 240.00 | 245.00 | 237.00 | 165612 | 0.33% |
| 26 Dec 2022 | 239.30 | 226.30 | 242.45 | 221.05 | 231389 | 6.28% |
| 23 Dec 2022 | 225.15 | 238.10 | 238.70 | 223.00 | 310959 | -6.73% |
| 22 Dec 2022 | 241.40 | 247.85 | 249.60 | 237.50 | 291976 | -2.03% |
| 21 Dec 2022 | 246.40 | 265.90 | 267.70 | 240.20 | 778321 | -6.54% |
| 20 Dec 2022 | 263.65 | 258.15 | 264.90 | 257.95 | 601305 | 2.63% |
| 19 Dec 2022 | 256.90 | 250.95 | 262.00 | 250.95 | 712945 | 2.37% |
| 16 Dec 2022 | 250.95 | 254.60 | 257.00 | 249.60 | 157099 | -1.55% |
| 15 Dec 2022 | 254.90 | 255.20 | 259.30 | 253.30 | 163754 | 0.06% |
| 14 Dec 2022 | 254.75 | 254.95 | 259.70 | 252.50 | 157151 | 0.08% |
| 13 Dec 2022 | 254.55 | 257.00 | 258.55 | 252.35 | 187068 | -0.64% |
| 12 Dec 2022 | 256.20 | 252.10 | 259.45 | 246.00 | 290902 | 1.97% |
| 09 Dec 2022 | 251.25 | 250.00 | 256.15 | 249.25 | 280336 | 0.98% |
| 08 Dec 2022 | 248.80 | 247.25 | 250.85 | 245.95 | 271006 | 0.67% |
| 07 Dec 2022 | 247.15 | 249.25 | 253.10 | 245.10 | 133326 | -0.84% |
| 06 Dec 2022 | 249.25 | 251.00 | 254.10 | 247.50 | 137778 | -0.72% |
| 05 Dec 2022 | 251.05 | 248.30 | 251.85 | 246.60 | 195646 | 1.56% |
| 02 Dec 2022 | 247.20 | 250.00 | 252.40 | 246.00 | 159701 | -1.02% |
| 01 Dec 2022 | 249.75 | 248.75 | 251.80 | 247.50 | 316643 | 0.91% |
| 30 Nov 2022 | 247.50 | 244.90 | 249.00 | 243.30 | 342858 | 1.64% |
| 29 Nov 2022 | 243.50 | 247.00 | 251.65 | 242.65 | 331108 | -1.34% |
| 28 Nov 2022 | 246.80 | 255.95 | 257.70 | 245.20 | 405686 | -3.46% |
| 25 Nov 2022 | 255.65 | 260.10 | 263.50 | 254.90 | 128691 | -1.65% |
| 24 Nov 2022 | 259.95 | 262.65 | 268.05 | 258.80 | 253201 | -0.55% |
| 23 Nov 2022 | 261.40 | 256.90 | 265.50 | 256.55 | 353023 | 2.61% |
| 22 Nov 2022 | 254.75 | 251.80 | 257.25 | 249.80 | 140479 | 1.74% |
| 21 Nov 2022 | 250.40 | 253.55 | 255.20 | 248.70 | 131440 | -0.87% |
| 18 Nov 2022 | 252.60 | 250.00 | 257.30 | 249.50 | 181483 | 0.96% |
| 17 Nov 2022 | 250.20 | 258.75 | 260.40 | 248.60 | 285749 | -3.30% |
| 16 Nov 2022 | 258.75 | 262.60 | 265.50 | 257.45 | 178648 | -0.99% |
| 15 Nov 2022 | 261.35 | 265.10 | 269.50 | 259.00 | 326929 | -1.15% |
| 14 Nov 2022 | 264.40 | 267.75 | 274.80 | 257.30 | 664887 | 0.51% |
| 11 Nov 2022 | 263.05 | 274.10 | 280.00 | 261.85 | 673109 | -1.35% |
| 10 Nov 2022 | 266.65 | 275.00 | 278.90 | 263.50 | 331453 | -4.07% |
| 09 Nov 2022 | 277.95 | 271.80 | 283.90 | 268.25 | 666006 | 3.50% |
| 07 Nov 2022 | 268.55 | 268.75 | 271.20 | 265.10 | 199738 | -0.06% |
| 04 Nov 2022 | 268.70 | 272.00 | 274.40 | 266.50 | 178305 | -0.70% |
| 03 Nov 2022 | 270.60 | 265.25 | 275.90 | 265.15 | 467721 | 1.41% |
| 02 Nov 2022 | 266.85 | 264.10 | 269.00 | 261.55 | 237009 | 0.06% |
| 01 Nov 2022 | 266.70 | 269.90 | 269.90 | 261.80 | 283724 | 0.00% |
| 31 Oct 2022 | 266.70 | 265.00 | 269.70 | 261.00 | 514118 | 2.54% |
| 28 Oct 2022 | 260.10 | 258.00 | 263.70 | 254.90 | 352863 | 1.60% |
| 27 Oct 2022 | 256.00 | 253.00 | 257.40 | 252.00 | 363491 | 2.22% |
| 25 Oct 2022 | 250.45 | 238.00 | 256.50 | 238.00 | 513463 | 4.35% |
| 24 Oct 2022 | 240.00 | 243.40 | 247.05 | 236.40 | 83407 | -0.68% |
| 21 Oct 2022 | 241.65 | 239.10 | 247.30 | 239.10 | 241183 | 1.07% |
| 20 Oct 2022 | 239.10 | 233.35 | 240.55 | 233.35 | 203197 | 1.44% |
| 19 Oct 2022 | 235.70 | 238.90 | 241.95 | 234.10 | 194032 | -0.23% |
| 18 Oct 2022 | 236.25 | 244.90 | 248.70 | 235.00 | 238897 | -3.12% |
| 17 Oct 2022 | 243.85 | 241.00 | 245.00 | 236.50 | 206696 | 1.44% |
| 14 Oct 2022 | 240.40 | 240.70 | 244.70 | 238.00 | 317127 | 1.09% |
| 13 Oct 2022 | 237.80 | 233.00 | 239.40 | 229.20 | 184973 | 2.48% |
| 12 Oct 2022 | 232.05 | 235.40 | 239.40 | 228.05 | 271071 | -0.79% |
| 11 Oct 2022 | 233.90 | 239.95 | 244.80 | 232.10 | 274022 | -1.68% |
| 10 Oct 2022 | 237.90 | 229.90 | 241.40 | 225.85 | 468056 | 3.21% |
| 07 Oct 2022 | 230.50 | 230.50 | 234.75 | 226.70 | 377102 | 0.50% |
| 06 Oct 2022 | 229.35 | 227.50 | 233.00 | 227.50 | 261517 | 0.81% |
| 04 Oct 2022 | 227.50 | 227.70 | 230.80 | 224.25 | 276814 | 1.68% |
| 03 Oct 2022 | 223.75 | 229.05 | 229.45 | 222.05 | 161928 | -2.61% |
| 30 Sep 2022 | 229.75 | 224.95 | 232.00 | 223.45 | 331058 | 2.13% |
| 29 Sep 2022 | 224.95 | 227.70 | 231.00 | 222.20 | 236233 | -0.53% |
| 28 Sep 2022 | 226.15 | 228.00 | 234.40 | 224.65 | 391032 | -1.09% |
| 27 Sep 2022 | 228.65 | 229.00 | 235.55 | 225.50 | 392115 | 1.13% |
| 26 Sep 2022 | 226.10 | 243.00 | 243.00 | 224.05 | 496616 | -6.05% |
| 23 Sep 2022 | 240.65 | 227.95 | 257.00 | 227.95 | 1821660 | 6.11% |
| 22 Sep 2022 | 226.80 | 238.00 | 244.75 | 225.05 | 572697 | -4.22% |
| 21 Sep 2022 | 236.80 | 243.70 | 244.30 | 235.00 | 179936 | -2.45% |
| 20 Sep 2022 | 242.75 | 242.05 | 246.70 | 242.00 | 192986 | 1.08% |
| 19 Sep 2022 | 240.15 | 233.00 | 243.00 | 232.30 | 323934 | 2.47% |
| 16 Sep 2022 | 234.35 | 252.00 | 252.90 | 214.90 | 378983 | -6.11% |
| 15 Sep 2022 | 249.60 | 250.00 | 253.95 | 248.40 | 347606 | 0.34% |
| 14 Sep 2022 | 248.75 | 249.75 | 254.80 | 247.45 | 300899 | -1.23% |
| 13 Sep 2022 | 251.85 | 247.90 | 255.70 | 246.30 | 604594 | 1.19% |
| 12 Sep 2022 | 248.90 | 254.85 | 255.80 | 248.10 | 501077 | -1.83% |
| 09 Sep 2022 | 253.55 | 258.25 | 260.85 | 252.15 | 253265 | -1.65% |
| 08 Sep 2022 | 257.80 | 262.00 | 264.40 | 255.30 | 488157 | -0.79% |
| 07 Sep 2022 | 259.85 | 264.00 | 267.90 | 258.30 | 523796 | -2.05% |
| 06 Sep 2022 | 265.30 | 275.25 | 280.00 | 262.85 | 825634 | -3.10% |
| 05 Sep 2022 | 273.80 | 256.90 | 275.90 | 256.55 | 1456840 | 6.81% |
| 02 Sep 2022 | 256.35 | 257.90 | 262.40 | 255.60 | 269554 | -0.29% |
| 01 Sep 2022 | 257.10 | 254.10 | 262.90 | 254.10 | 315636 | 0.18% |
| 30 Aug 2022 | 256.65 | 261.30 | 264.45 | 255.95 | 307985 | -1.27% |
| 29 Aug 2022 | 259.95 | 252.30 | 262.70 | 250.10 | 677406 | -1.12% |
| 26 Aug 2022 | 262.90 | 254.75 | 265.30 | 248.90 | 732505 | 3.20% |
| 25 Aug 2022 | 254.75 | 253.35 | 258.15 | 251.60 | 630230 | 1.33% |
| 24 Aug 2022 | 251.40 | 241.05 | 252.55 | 239.35 | 1498411 | 5.03% |
| 23 Aug 2022 | 239.35 | 231.35 | 241.80 | 231.10 | 591096 | 2.51% |
| 22 Aug 2022 | 233.50 | 238.00 | 243.50 | 231.50 | 565052 | -2.57% |
| 19 Aug 2022 | 239.65 | 240.95 | 245.90 | 238.00 | 525926 | -0.06% |
| 18 Aug 2022 | 239.80 | 237.95 | 246.00 | 234.00 | 374051 | 1.10% |
| 17 Aug 2022 | 237.20 | 243.50 | 244.40 | 235.05 | 387031 | -2.73% |
| 16 Aug 2022 | 243.85 | 243.00 | 247.40 | 237.40 | 507112 | 0.72% |
| 12 Aug 2022 | 242.10 | 261.60 | 261.60 | 240.20 | 1057203 | -6.71% |
| 11 Aug 2022 | 259.50 | 259.30 | 265.50 | 257.45 | 644228 | 1.09% |
| 10 Aug 2022 | 256.70 | 252.60 | 263.55 | 252.05 | 1074256 | 1.70% |
| 08 Aug 2022 | 252.40 | 249.70 | 257.20 | 247.00 | 984366 | 3.06% |
| 05 Aug 2022 | 244.90 | 242.45 | 246.75 | 241.45 | 644177 | 1.66% |
| 04 Aug 2022 | 240.90 | 239.00 | 245.00 | 236.00 | 516707 | 0.92% |
| 03 Aug 2022 | 238.70 | 243.60 | 245.35 | 237.00 | 334305 | -1.85% |
| 02 Aug 2022 | 243.20 | 242.80 | 245.85 | 233.45 | 740264 | 0.85% |
| 01 Aug 2022 | 241.15 | 224.70 | 242.95 | 224.45 | 1476795 | 9.34% |
| 29 Jul 2022 | 220.55 | 221.25 | 224.00 | 213.45 | 306305 | 1.17% |
| 28 Jul 2022 | 218.00 | 224.00 | 229.40 | 214.45 | 390460 | -1.80% |
| 27 Jul 2022 | 222.00 | 213.70 | 225.35 | 210.80 | 652918 | 3.86% |
| 26 Jul 2022 | 213.75 | 214.70 | 214.90 | 210.10 | 116427 | -0.21% |
| 25 Jul 2022 | 214.20 | 213.00 | 219.45 | 210.10 | 173953 | 0.49% |
| 22 Jul 2022 | 213.15 | 211.70 | 214.95 | 211.70 | 243932 | 1.40% |
| 21 Jul 2022 | 210.20 | 209.70 | 211.50 | 206.55 | 193509 | 0.45% |
| 20 Jul 2022 | 209.25 | 211.00 | 213.90 | 205.35 | 468942 | 0.05% |
| 19 Jul 2022 | 209.15 | 202.35 | 210.40 | 201.00 | 704839 | 3.33% |
| 18 Jul 2022 | 202.40 | 194.70 | 204.00 | 194.70 | 391848 | 4.49% |
| 15 Jul 2022 | 193.70 | 198.50 | 200.25 | 191.40 | 169825 | -2.44% |
| 14 Jul 2022 | 198.55 | 202.00 | 204.40 | 197.10 | 209042 | -0.68% |
| 13 Jul 2022 | 199.90 | 197.95 | 204.75 | 197.95 | 200474 | 2.36% |
| 12 Jul 2022 | 195.30 | 200.55 | 204.80 | 193.35 | 114968 | -2.81% |
| 11 Jul 2022 | 200.95 | 200.00 | 202.85 | 196.55 | 172150 | 0.37% |
| 08 Jul 2022 | 200.20 | 202.10 | 202.35 | 198.30 | 118256 | -0.42% |
| 07 Jul 2022 | 201.05 | 198.60 | 205.90 | 196.00 | 325564 | 1.77% |
| 06 Jul 2022 | 197.55 | 197.25 | 199.55 | 194.10 | 135358 | 0.15% |
| 05 Jul 2022 | 197.25 | 195.90 | 199.35 | 194.00 | 365306 | 2.12% |
| 04 Jul 2022 | 193.15 | 193.40 | 199.50 | 191.05 | 230380 | 0.34% |
| 01 Jul 2022 | 192.50 | 185.10 | 202.00 | 185.10 | 456570 | 4.00% |
| 30 Jun 2022 | 185.10 | 183.00 | 188.00 | 182.20 | 157406 | 0.84% |
| 29 Jun 2022 | 183.55 | 179.80 | 187.50 | 178.55 | 201623 | 0.96% |
| 28 Jun 2022 | 181.80 | 176.75 | 184.00 | 176.10 | 254838 | 1.82% |
| 27 Jun 2022 | 178.55 | 173.00 | 182.35 | 172.95 | 371075 | 4.20% |
| 24 Jun 2022 | 171.35 | 167.00 | 173.50 | 167.00 | 214022 | 1.63% |
| 23 Jun 2022 | 168.60 | 162.00 | 173.00 | 162.00 | 133290 | 4.36% |
| 22 Jun 2022 | 161.55 | 164.95 | 166.05 | 161.10 | 43487 | -2.71% |
| 21 Jun 2022 | 166.05 | 162.85 | 169.95 | 161.95 | 176373 | 2.12% |
| 20 Jun 2022 | 162.60 | 168.65 | 169.55 | 158.70 | 163068 | -3.84% |
| 17 Jun 2022 | 169.10 | 169.10 | 170.90 | 165.80 | 99500 | -1.34% |
| 16 Jun 2022 | 171.40 | 177.35 | 179.10 | 168.00 | 170250 | -3.22% |
| 15 Jun 2022 | 177.10 | 173.00 | 178.50 | 173.00 | 118669 | 2.40% |
| 14 Jun 2022 | 172.95 | 171.00 | 175.00 | 170.65 | 77226 | 0.23% |
| 13 Jun 2022 | 172.55 | 174.45 | 174.70 | 171.20 | 106665 | -2.43% |
| 10 Jun 2022 | 176.85 | 178.95 | 182.90 | 175.95 | 133194 | -1.78% |
| 09 Jun 2022 | 180.05 | 180.15 | 183.90 | 178.50 | 140398 | -0.06% |
| 08 Jun 2022 | 180.15 | 181.10 | 185.30 | 179.05 | 137449 | -0.47% |
| 07 Jun 2022 | 181.00 | 183.80 | 185.00 | 179.95 | 127128 | -1.25% |
| 06 Jun 2022 | 183.30 | 183.25 | 184.75 | 180.00 | 97981 | -0.73% |
| 03 Jun 2022 | 184.65 | 184.80 | 187.55 | 183.40 | 199554 | 1.01% |
| 02 Jun 2022 | 182.80 | 178.80 | 186.25 | 178.05 | 231213 | 2.12% |
| 01 Jun 2022 | 179.00 | 181.20 | 183.60 | 178.25 | 201242 | -0.61% |
| 31 May 2022 | 180.10 | 180.50 | 185.10 | 179.00 | 295385 | -1.18% |
| 30 May 2022 | 182.25 | 174.40 | 183.75 | 174.35 | 323483 | 5.84% |
| 27 May 2022 | 172.20 | 176.05 | 179.00 | 170.55 | 253387 | -1.49% |
| 26 May 2022 | 174.80 | 173.30 | 178.45 | 166.00 | 485668 | 2.07% |
| 25 May 2022 | 171.25 | 177.25 | 179.60 | 166.15 | 850196 | -3.68% |
| 24 May 2022 | 177.80 | 187.10 | 189.15 | 177.00 | 361378 | -4.69% |
| 23 May 2022 | 186.55 | 194.40 | 196.00 | 186.00 | 282889 | -3.96% |
| 20 May 2022 | 194.25 | 195.70 | 199.75 | 192.05 | 595958 | 1.28% |
| 19 May 2022 | 191.80 | 210.80 | 214.90 | 190.00 | 1658352 | -10.44% |
| 18 May 2022 | 214.15 | 206.10 | 217.95 | 204.00 | 753788 | 3.11% |
| 17 May 2022 | 207.70 | 192.55 | 209.50 | 192.55 | 602138 | 8.43% |
| 16 May 2022 | 191.55 | 187.50 | 194.95 | 185.90 | 537784 | 1.67% |
| 13 May 2022 | 188.40 | 190.45 | 197.30 | 185.30 | 283405 | -0.58% |
| 12 May 2022 | 189.50 | 182.30 | 193.50 | 178.40 | 395466 | 0.85% |
| 11 May 2022 | 187.90 | 196.00 | 203.20 | 186.20 | 752919 | -7.26% |
| 10 May 2022 | 202.60 | 207.00 | 214.35 | 195.35 | 386132 | -2.85% |
| 09 May 2022 | 208.55 | 208.70 | 211.00 | 205.00 | 297506 | -1.25% |
| 06 May 2022 | 211.20 | 210.00 | 215.35 | 208.10 | 415889 | -1.88% |
| 05 May 2022 | 215.25 | 211.60 | 221.50 | 209.95 | 512961 | 2.16% |
| 04 May 2022 | 210.70 | 217.00 | 217.00 | 206.60 | 915491 | -2.88% |
| 02 May 2022 | 216.95 | 207.90 | 217.95 | 205.90 | 684896 | 3.04% |
| 29 Apr 2022 | 210.55 | 223.10 | 225.45 | 206.10 | 455052 | -4.75% |
| 28 Apr 2022 | 221.05 | 225.00 | 226.95 | 216.50 | 1137107 | -1.21% |
| 27 Apr 2022 | 223.75 | 215.15 | 225.00 | 211.10 | 806228 | 2.12% |
| 26 Apr 2022 | 219.10 | 212.20 | 220.75 | 212.20 | 785170 | 4.13% |
| 25 Apr 2022 | 210.40 | 211.10 | 214.15 | 205.15 | 662878 | -2.41% |
| 22 Apr 2022 | 215.60 | 215.65 | 223.95 | 212.50 | 716232 | -2.40% |
| 21 Apr 2022 | 220.90 | 213.00 | 223.05 | 211.45 | 1785489 | 4.15% |
| 20 Apr 2022 | 212.10 | 203.30 | 216.95 | 200.10 | 1407881 | 4.95% |
| 19 Apr 2022 | 202.10 | 213.60 | 215.50 | 195.25 | 1258024 | -4.92% |
| 18 Apr 2022 | 212.55 | 197.00 | 214.80 | 194.15 | 3360577 | 7.51% |
| 13 Apr 2022 | 197.70 | 193.90 | 203.45 | 191.70 | 1427350 | 2.46% |
| 12 Apr 2022 | 192.95 | 194.90 | 194.90 | 186.05 | 487951 | -0.57% |
| 11 Apr 2022 | 194.05 | 193.30 | 198.00 | 192.05 | 466597 | 0.88% |
| 08 Apr 2022 | 192.35 | 193.85 | 200.50 | 189.40 | 706945 | -0.08% |
| 07 Apr 2022 | 192.50 | 198.30 | 200.20 | 189.05 | 626706 | -2.97% |
| 06 Apr 2022 | 198.40 | 195.00 | 204.90 | 192.30 | 2843131 | 1.74% |
| 05 Apr 2022 | 195.00 | 177.00 | 200.55 | 173.30 | 4005590 | 9.80% |
| 04 Apr 2022 | 177.60 | 170.90 | 182.85 | 170.85 | 1271292 | 4.32% |
| 01 Apr 2022 | 170.25 | 168.00 | 171.95 | 167.75 | 725548 | 1.55% |
| 31 Mar 2022 | 167.65 | 174.45 | 178.50 | 166.20 | 430096 | -3.40% |
| 30 Mar 2022 | 173.55 | 172.55 | 174.90 | 171.40 | 313882 | 1.70% |
| 29 Mar 2022 | 170.65 | 175.00 | 179.25 | 170.00 | 701729 | -1.19% |
| 28 Mar 2022 | 172.70 | 175.00 | 178.00 | 166.25 | 1231072 | 0.23% |
| 25 Mar 2022 | 172.30 | 158.70 | 175.00 | 156.70 | 1570504 | 9.22% |
| 24 Mar 2022 | 157.75 | 156.00 | 160.35 | 155.80 | 252803 | 0.25% |
| 23 Mar 2022 | 157.35 | 161.85 | 162.70 | 156.25 | 337546 | -2.27% |
| 22 Mar 2022 | 161.00 | 162.40 | 163.05 | 157.25 | 469655 | 0.16% |
| 21 Mar 2022 | 160.75 | 156.90 | 163.50 | 155.45 | 773942 | 3.31% |
| 17 Mar 2022 | 155.60 | 162.45 | 163.90 | 154.05 | 642779 | -3.11% |
| 16 Mar 2022 | 160.60 | 153.85 | 162.45 | 151.65 | 1743187 | 7.03% |
| 15 Mar 2022 | 150.05 | 145.50 | 159.45 | 145.50 | 2217737 | 4.13% |
| 14 Mar 2022 | 144.10 | 140.00 | 146.80 | 140.00 | 1038254 | 4.31% |
| 11 Mar 2022 | 138.15 | 129.00 | 142.40 | 128.35 | 1432586 | 7.05% |
| 10 Mar 2022 | 129.05 | 132.50 | 132.50 | 128.50 | 214136 | -0.46% |
| 09 Mar 2022 | 129.65 | 129.60 | 134.10 | 129.30 | 254521 | 0.12% |
| 08 Mar 2022 | 129.50 | 131.90 | 133.40 | 129.00 | 221204 | 0.47% |
| 07 Mar 2022 | 128.90 | 122.80 | 129.85 | 122.00 | 315359 | 2.50% |
| 04 Mar 2022 | 125.75 | 127.80 | 128.40 | 121.95 | 218090 | -1.60% |
| 03 Mar 2022 | 127.80 | 128.80 | 132.80 | 127.05 | 186221 | -0.27% |
| 02 Mar 2022 | 128.15 | 124.20 | 130.00 | 124.20 | 208342 | 0.20% |
| 28 Feb 2022 | 127.90 | 124.00 | 128.90 | 121.75 | 207481 | 1.71% |
| 25 Feb 2022 | 125.75 | 123.25 | 129.50 | 123.25 | 215073 | 3.03% |
| 24 Feb 2022 | 122.05 | 127.50 | 127.90 | 118.20 | 608093 | -7.82% |
| 23 Feb 2022 | 132.40 | 121.65 | 136.85 | 121.65 | 1066646 | 9.15% |
| 22 Feb 2022 | 121.30 | 121.00 | 124.85 | 118.85 | 183159 | -0.74% |
| 21 Feb 2022 | 122.20 | 127.15 | 127.15 | 121.55 | 100154 | -3.40% |
| 18 Feb 2022 | 126.50 | 125.90 | 128.75 | 124.15 | 111944 | 0.48% |
| 17 Feb 2022 | 125.90 | 128.35 | 129.90 | 125.25 | 196536 | -1.45% |
| 16 Feb 2022 | 127.75 | 125.20 | 131.40 | 125.20 | 165462 | 1.07% |
| 15 Feb 2022 | 126.40 | 124.00 | 127.40 | 120.85 | 192437 | 2.97% |
| 14 Feb 2022 | 122.75 | 128.00 | 128.15 | 121.60 | 140343 | -6.72% |
| 11 Feb 2022 | 131.60 | 131.15 | 133.55 | 130.25 | 92053 | -1.79% |
| 10 Feb 2022 | 134.00 | 135.00 | 137.00 | 132.30 | 187890 | -0.81% |
| 09 Feb 2022 | 135.10 | 129.00 | 136.90 | 128.50 | 553421 | 6.34% |
| 08 Feb 2022 | 127.05 | 129.10 | 129.80 | 125.70 | 94396 | -1.09% |
| 07 Feb 2022 | 128.45 | 126.05 | 129.90 | 125.60 | 150108 | 1.94% |
| 04 Feb 2022 | 126.00 | 127.10 | 128.30 | 125.20 | 147846 | -0.90% |
| 03 Feb 2022 | 127.15 | 131.45 | 131.45 | 126.05 | 248654 | -3.67% |
| 02 Feb 2022 | 132.00 | 119.20 | 134.65 | 118.75 | 915084 | 11.72% |
| 01 Feb 2022 | 118.15 | 118.30 | 120.40 | 117.05 | 103374 | 0.60% |
| 31 Jan 2022 | 117.45 | 118.30 | 119.50 | 116.05 | 72861 | -0.09% |
| 28 Jan 2022 | 117.55 | 117.80 | 120.90 | 116.85 | 105125 | 0.30% |
| 27 Jan 2022 | 117.20 | 119.20 | 119.70 | 116.10 | 68559 | -1.68% |
| 25 Jan 2022 | 119.20 | 119.35 | 120.10 | 112.35 | 82884 | 0.38% |
| 24 Jan 2022 | 118.75 | 120.60 | 122.65 | 118.05 | 152745 | -2.46% |
| 21 Jan 2022 | 121.75 | 123.25 | 125.05 | 121.30 | 104760 | -1.70% |
| 20 Jan 2022 | 123.85 | 124.30 | 125.50 | 123.50 | 67399 | 0.16% |
| 19 Jan 2022 | 123.65 | 124.95 | 125.65 | 122.50 | 134084 | -0.60% |
| 18 Jan 2022 | 124.40 | 127.70 | 128.90 | 124.00 | 122388 | -2.09% |
| 17 Jan 2022 | 127.05 | 124.20 | 128.10 | 123.90 | 297323 | 3.08% |
| 14 Jan 2022 | 123.25 | 124.20 | 124.85 | 122.80 | 134155 | -0.40% |
| 13 Jan 2022 | 123.75 | 124.95 | 125.40 | 122.85 | 104831 | -0.12% |
| 12 Jan 2022 | 123.90 | 123.55 | 127.20 | 123.30 | 144188 | 0.65% |
| 11 Jan 2022 | 123.10 | 124.00 | 124.60 | 122.80 | 88679 | -0.69% |
| 10 Jan 2022 | 123.95 | 123.90 | 125.00 | 122.05 | 79484 | 0.36% |
| 07 Jan 2022 | 123.50 | 123.95 | 126.40 | 122.80 | 134867 | -0.20% |
| 06 Jan 2022 | 123.75 | 124.10 | 124.45 | 123.00 | 107895 | -1.20% |
| 05 Jan 2022 | 125.25 | 122.80 | 127.80 | 122.80 | 273938 | 2.00% |
| 04 Jan 2022 | 122.80 | 122.95 | 124.70 | 122.30 | 96324 | 0.37% |
| 03 Jan 2022 | 122.35 | 122.65 | 124.00 | 121.25 | 122002 | 0.16% |
| 31 Dec 2021 | 122.15 | 121.60 | 124.35 | 121.25 | 70852 | 0.99% |
| 30 Dec 2021 | 120.95 | 122.00 | 122.75 | 120.80 | 50296 | -0.86% |
| 29 Dec 2021 | 122.00 | 121.00 | 123.00 | 121.00 | 49759 | 0.83% |
| 28 Dec 2021 | 121.00 | 121.60 | 122.60 | 119.90 | 102888 | 0.04% |
| 27 Dec 2021 | 120.95 | 120.60 | 122.30 | 120.60 | 30853 | -0.98% |
| 24 Dec 2021 | 122.15 | 123.40 | 124.15 | 121.25 | 28802 | -0.69% |
| 23 Dec 2021 | 123.00 | 122.90 | 124.50 | 122.40 | 28202 | 0.57% |
| 22 Dec 2021 | 122.30 | 121.00 | 123.15 | 120.70 | 45938 | 1.33% |
| 21 Dec 2021 | 120.70 | 120.30 | 122.35 | 120.25 | 36152 | 0.84% |
| 20 Dec 2021 | 119.70 | 124.25 | 124.25 | 118.00 | 115585 | -3.66% |
| 17 Dec 2021 | 124.25 | 126.40 | 127.00 | 123.80 | 50322 | -1.66% |
| 16 Dec 2021 | 126.35 | 127.00 | 127.50 | 126.20 | 46519 | -0.35% |
| 15 Dec 2021 | 126.80 | 127.95 | 128.35 | 125.85 | 48127 | -0.51% |
| 14 Dec 2021 | 127.45 | 127.85 | 128.50 | 126.90 | 32029 | -0.12% |
| 13 Dec 2021 | 127.60 | 128.10 | 130.50 | 127.05 | 58561 | -0.27% |
| 10 Dec 2021 | 127.95 | 127.40 | 130.25 | 127.40 | 77422 | 0.16% |
| 09 Dec 2021 | 127.75 | 128.00 | 129.10 | 126.50 | 65015 | 0.12% |
| 08 Dec 2021 | 127.60 | 125.35 | 128.05 | 125.35 | 69613 | 1.79% |
| 07 Dec 2021 | 125.35 | 126.30 | 126.60 | 124.05 | 35755 | -0.24% |
| 06 Dec 2021 | 125.65 | 125.95 | 128.70 | 124.05 | 49682 | -0.24% |
| 03 Dec 2021 | 125.95 | 126.00 | 127.70 | 125.45 | 63916 | 0.48% |
| 02 Dec 2021 | 125.35 | 125.55 | 126.85 | 124.80 | 46798 | -0.12% |
| 01 Dec 2021 | 125.50 | 125.10 | 128.00 | 124.05 | 104534 | 0.84% |
| 30 Nov 2021 | 124.45 | 124.00 | 126.90 | 124.00 | 54534 | 0.48% |
| 29 Nov 2021 | 123.85 | 128.50 | 130.00 | 123.05 | 129895 | -3.47% |
| 26 Nov 2021 | 128.30 | 131.00 | 132.00 | 127.95 | 81576 | -2.73% |
| 25 Nov 2021 | 131.90 | 130.25 | 134.35 | 130.25 | 57662 | -0.90% |
| 24 Nov 2021 | 133.10 | 130.30 | 134.80 | 130.30 | 86035 | 1.84% |
| 23 Nov 2021 | 130.70 | 129.30 | 132.00 | 127.90 | 90796 | 0.89% |
| 22 Nov 2021 | 129.55 | 132.50 | 132.70 | 128.45 | 130359 | -2.23% |
| 18 Nov 2021 | 132.50 | 134.30 | 134.95 | 131.05 | 123370 | -1.01% |
| 17 Nov 2021 | 133.85 | 135.10 | 137.60 | 133.55 | 119198 | -0.93% |
| 16 Nov 2021 | 135.10 | 134.25 | 136.25 | 133.60 | 84873 | 1.08% |
| 15 Nov 2021 | 133.65 | 134.00 | 139.05 | 132.70 | 128771 | -0.89% |
| 12 Nov 2021 | 134.85 | 135.95 | 138.00 | 134.00 | 91066 | -0.81% |
| 11 Nov 2021 | 135.95 | 135.05 | 137.00 | 134.90 | 68332 | 0.37% |
| 10 Nov 2021 | 135.45 | 136.50 | 138.75 | 134.80 | 121020 | -1.10% |
| 09 Nov 2021 | 136.95 | 138.00 | 138.30 | 136.20 | 104144 | 0.55% |
| 08 Nov 2021 | 136.20 | 134.50 | 137.45 | 133.20 | 97820 | 1.76% |
| 04 Nov 2021 | 133.85 | 134.50 | 134.50 | 132.85 | 20515 | 0.94% |
| 03 Nov 2021 | 132.60 | 134.00 | 134.90 | 131.60 | 73908 | -0.90% |
| 02 Nov 2021 | 133.80 | 133.10 | 135.00 | 132.75 | 60187 | 0.94% |
| 01 Nov 2021 | 132.55 | 131.50 | 134.00 | 131.30 | 66194 | 0.99% |
| 29 Oct 2021 | 131.25 | 133.00 | 134.85 | 130.25 | 113356 | -1.43% |
| 28 Oct 2021 | 133.15 | 136.40 | 136.40 | 132.10 | 94328 | -2.20% |
| 27 Oct 2021 | 136.15 | 135.00 | 137.25 | 134.15 | 125361 | 1.38% |
| 26 Oct 2021 | 134.30 | 132.00 | 135.25 | 132.00 | 88123 | 1.74% |
| 25 Oct 2021 | 132.00 | 133.95 | 134.75 | 130.60 | 82175 | -0.94% |
| 22 Oct 2021 | 133.25 | 136.10 | 138.00 | 132.00 | 116705 | -1.59% |
| 21 Oct 2021 | 135.40 | 136.10 | 136.85 | 134.50 | 118660 | 0.00% |
| 20 Oct 2021 | 135.40 | 137.00 | 137.95 | 134.25 | 149561 | -0.77% |
| 19 Oct 2021 | 136.45 | 141.95 | 141.95 | 135.15 | 184757 | -2.22% |
| 18 Oct 2021 | 139.55 | 142.00 | 144.10 | 138.50 | 270170 | -1.20% |
| 14 Oct 2021 | 141.25 | 142.00 | 144.55 | 140.40 | 252335 | 0.04% |
| 13 Oct 2021 | 141.20 | 139.00 | 146.95 | 139.00 | 529171 | 1.84% |
| 12 Oct 2021 | 138.65 | 142.05 | 143.95 | 136.40 | 357781 | -1.88% |
| 11 Oct 2021 | 141.30 | 143.20 | 145.00 | 140.20 | 127479 | -1.33% |
| 08 Oct 2021 | 143.20 | 141.50 | 147.50 | 141.50 | 324598 | 1.56% |
| 07 Oct 2021 | 141.00 | 143.20 | 145.60 | 140.60 | 143150 | -1.54% |
| 06 Oct 2021 | 143.20 | 146.30 | 149.30 | 142.10 | 421297 | -1.41% |
| 05 Oct 2021 | 145.25 | 138.40 | 148.40 | 135.60 | 1408140 | 4.76% |
| 04 Oct 2021 | 138.65 | 139.00 | 140.45 | 137.65 | 323168 | 0.69% |
| 01 Oct 2021 | 137.70 | 131.85 | 140.45 | 131.05 | 456912 | 3.77% |
| 30 Sep 2021 | 132.70 | 134.00 | 137.80 | 131.60 | 1059859 | 1.96% |
| 29 Sep 2021 | 130.15 | 129.65 | 130.50 | 128.40 | 270227 | 0.31% |
| 28 Sep 2021 | 129.75 | 130.85 | 133.00 | 129.15 | 227131 | -0.31% |
| 27 Sep 2021 | 130.15 | 131.20 | 134.15 | 128.25 | 975065 | 0.58% |
| 24 Sep 2021 | 129.40 | 130.20 | 131.50 | 128.80 | 172267 | -0.61% |
| 23 Sep 2021 | 130.20 | 129.70 | 131.55 | 129.35 | 366852 | 1.36% |
| 22 Sep 2021 | 128.45 | 129.80 | 130.90 | 128.05 | 160475 | -0.50% |
| 21 Sep 2021 | 129.10 | 129.00 | 130.30 | 127.60 | 151558 | -0.50% |
| 20 Sep 2021 | 129.75 | 132.00 | 132.40 | 129.50 | 260400 | -1.89% |
| 17 Sep 2021 | 132.25 | 133.00 | 133.40 | 132.00 | 145024 | 0.19% |
| 16 Sep 2021 | 132.00 | 132.50 | 134.75 | 131.55 | 501249 | -0.75% |
| 15 Sep 2021 | 133.00 | 134.50 | 134.85 | 131.50 | 242791 | -0.41% |
| 14 Sep 2021 | 133.55 | 132.05 | 134.20 | 131.55 | 181187 | -0.45% |
| 13 Sep 2021 | 134.15 | 134.00 | 135.80 | 133.75 | 233059 | -0.59% |
| 09 Sep 2021 | 134.95 | 136.75 | 136.95 | 134.55 | 227323 | -0.59% |
| 08 Sep 2021 | 135.75 | 135.20 | 137.90 | 135.00 | 385290 | 0.93% |
| 07 Sep 2021 | 134.50 | 136.00 | 137.25 | 134.00 | 109715 | -1.07% |
| 06 Sep 2021 | 135.95 | 135.75 | 138.10 | 134.00 | 189774 | 0.30% |
| 03 Sep 2021 | 135.55 | 137.00 | 138.00 | 135.00 | 134908 | -0.59% |
| 02 Sep 2021 | 136.35 | 135.50 | 138.75 | 135.50 | 262865 | 0.81% |
| 01 Sep 2021 | 135.25 | 135.55 | 138.50 | 135.00 | 190422 | 0.30% |
| 31 Aug 2021 | 134.85 | 136.15 | 136.95 | 134.40 | 95402 | -0.44% |
| 30 Aug 2021 | 135.45 | 135.25 | 139.05 | 134.65 | 183225 | 0.33% |
| 27 Aug 2021 | 135.00 | 136.05 | 136.05 | 134.05 | 50824 | -0.26% |
| 26 Aug 2021 | 135.35 | 135.90 | 138.30 | 134.25 | 100337 | -0.51% |
| 25 Aug 2021 | 136.05 | 135.95 | 138.40 | 133.25 | 170712 | 1.30% |
| 24 Aug 2021 | 134.30 | 131.05 | 136.00 | 131.05 | 133060 | 2.75% |
| 23 Aug 2021 | 130.70 | 137.00 | 138.40 | 130.00 | 149076 | -4.11% |
| 20 Aug 2021 | 136.30 | 140.10 | 142.40 | 135.00 | 152788 | -4.28% |
| 18 Aug 2021 | 142.40 | 143.65 | 144.45 | 142.00 | 103218 | -0.63% |
| 17 Aug 2021 | 143.30 | 142.20 | 144.50 | 141.55 | 121269 | 0.92% |
| 16 Aug 2021 | 142.00 | 145.10 | 145.20 | 141.20 | 155600 | -2.24% |
| 13 Aug 2021 | 145.25 | 144.80 | 150.45 | 141.30 | 524620 | 0.14% |
| 12 Aug 2021 | 145.05 | 143.50 | 147.50 | 142.70 | 249467 | 2.00% |
| 11 Aug 2021 | 142.20 | 144.50 | 146.00 | 139.75 | 228195 | -1.08% |
| 10 Aug 2021 | 143.75 | 150.85 | 151.00 | 141.30 | 356551 | -5.37% |
| 09 Aug 2021 | 151.90 | 148.20 | 152.80 | 144.70 | 517340 | 2.01% |
| 06 Aug 2021 | 148.90 | 152.90 | 153.50 | 147.60 | 366969 | -2.81% |
| 05 Aug 2021 | 153.20 | 149.90 | 160.50 | 142.75 | 1438461 | 2.89% |
| 04 Aug 2021 | 148.90 | 151.95 | 153.45 | 146.10 | 228694 | -1.68% |
| 03 Aug 2021 | 151.45 | 152.85 | 155.40 | 150.30 | 192599 | -0.92% |
| 02 Aug 2021 | 152.85 | 155.00 | 155.95 | 152.25 | 200959 | -0.29% |
| 30 Jul 2021 | 153.30 | 155.60 | 156.35 | 152.95 | 197687 | -1.41% |
| 29 Jul 2021 | 155.50 | 154.90 | 169.00 | 151.20 | 2664092 | 2.64% |
| 28 Jul 2021 | 151.50 | 142.55 | 154.40 | 140.85 | 625777 | 6.84% |
| 27 Jul 2021 | 141.80 | 143.45 | 145.00 | 140.75 | 167459 | -0.94% |
| 26 Jul 2021 | 143.15 | 143.25 | 145.50 | 142.55 | 105983 | -1.00% |
| 23 Jul 2021 | 144.60 | 147.00 | 148.55 | 144.00 | 134094 | -1.13% |
| 22 Jul 2021 | 146.25 | 149.05 | 149.65 | 146.05 | 218479 | -0.85% |
| 20 Jul 2021 | 147.50 | 151.00 | 151.00 | 147.00 | 165470 | -2.22% |
| 19 Jul 2021 | 150.85 | 150.60 | 153.45 | 150.00 | 149219 | 0.17% |
| 16 Jul 2021 | 150.60 | 151.90 | 153.00 | 150.05 | 186011 | -0.33% |
| 15 Jul 2021 | 151.10 | 155.25 | 155.35 | 150.55 | 192523 | -1.76% |
| 14 Jul 2021 | 153.80 | 158.35 | 158.35 | 153.20 | 296859 | -2.23% |
| 13 Jul 2021 | 157.30 | 159.45 | 160.75 | 156.35 | 238192 | -0.85% |
| 12 Jul 2021 | 158.65 | 159.35 | 161.60 | 158.25 | 157796 | 0.06% |
| 09 Jul 2021 | 158.55 | 161.65 | 162.25 | 157.55 | 207251 | -1.52% |
| 08 Jul 2021 | 161.00 | 163.10 | 166.00 | 160.00 | 288051 | -1.35% |
| 07 Jul 2021 | 163.20 | 165.00 | 169.45 | 162.55 | 1397973 | 2.71% |
| 06 Jul 2021 | 158.90 | 158.70 | 162.00 | 158.30 | 191532 | 0.19% |
| 05 Jul 2021 | 158.60 | 157.50 | 160.55 | 156.45 | 310308 | 1.70% |
| 02 Jul 2021 | 155.95 | 157.10 | 159.95 | 155.50 | 263684 | -0.57% |
| 01 Jul 2021 | 156.85 | 158.40 | 161.40 | 156.25 | 438683 | -1.13% |
| 30 Jun 2021 | 158.65 | 153.70 | 159.80 | 152.40 | 490663 | 4.03% |
| 29 Jun 2021 | 152.50 | 159.30 | 161.20 | 151.20 | 415095 | -3.91% |
| 28 Jun 2021 | 158.70 | 167.00 | 167.00 | 157.20 | 740868 | -8.29% |
| 25 Jun 2021 | 173.05 | 174.05 | 174.70 | 169.80 | 240885 | 0.29% |
| 24 Jun 2021 | 172.55 | 176.95 | 177.40 | 172.00 | 333537 | -2.02% |
| 23 Jun 2021 | 176.10 | 175.80 | 182.90 | 174.05 | 1043672 | 0.77% |
| 22 Jun 2021 | 174.75 | 175.50 | 182.70 | 171.05 | 1213300 | 0.29% |
| 21 Jun 2021 | 174.25 | 165.00 | 177.00 | 163.00 | 454940 | 2.59% |
| 18 Jun 2021 | 169.85 | 174.10 | 175.20 | 166.10 | 780320 | -1.91% |
| 17 Jun 2021 | 173.15 | 164.10 | 177.55 | 164.00 | 1816958 | 2.91% |
| 16 Jun 2021 | 168.25 | 170.00 | 172.45 | 162.00 | 1262407 | -0.91% |
| 15 Jun 2021 | 169.80 | 158.45 | 172.50 | 157.55 | 2965811 | 8.53% |
| 14 Jun 2021 | 156.45 | 152.50 | 158.70 | 147.35 | 689460 | 2.66% |
| 11 Jun 2021 | 152.40 | 155.65 | 155.95 | 152.00 | 273414 | -0.49% |
| 10 Jun 2021 | 153.15 | 150.05 | 154.50 | 150.00 | 287113 | 2.65% |
| 09 Jun 2021 | 149.20 | 149.35 | 155.95 | 147.75 | 545678 | -0.10% |
| 08 Jun 2021 | 149.35 | 151.15 | 152.70 | 147.00 | 236200 | -1.03% |
| 07 Jun 2021 | 150.90 | 149.55 | 152.85 | 149.50 | 259888 | 0.97% |
| 04 Jun 2021 | 149.45 | 152.30 | 153.65 | 147.25 | 185920 | -1.97% |
| 03 Jun 2021 | 152.45 | 148.00 | 154.15 | 146.80 | 332207 | 3.22% |
| 02 Jun 2021 | 147.70 | 147.85 | 152.55 | 146.60 | 362874 | 0.72% |
| 01 Jun 2021 | 146.65 | 153.40 | 153.55 | 146.15 | 255593 | -3.90% |
| 31 May 2021 | 152.60 | 142.65 | 158.75 | 142.00 | 1574834 | 7.54% |
| 28 May 2021 | 141.90 | 151.80 | 153.00 | 141.00 | 473677 | -5.78% |
| 27 May 2021 | 150.60 | 143.95 | 160.20 | 143.95 | 1533446 | 4.95% |
| 26 May 2021 | 143.50 | 142.40 | 145.60 | 142.00 | 109696 | 0.77% |
| 25 May 2021 | 142.40 | 144.90 | 147.00 | 141.35 | 111436 | 0.56% |
| 24 May 2021 | 141.60 | 144.25 | 144.25 | 140.20 | 48655 | -1.05% |
| 21 May 2021 | 143.10 | 147.45 | 147.65 | 141.95 | 155002 | -2.05% |
| 20 May 2021 | 146.10 | 139.50 | 147.65 | 139.20 | 564271 | 4.77% |
| 19 May 2021 | 139.45 | 139.50 | 140.00 | 138.05 | 88610 | 0.07% |
| 18 May 2021 | 139.35 | 138.65 | 140.85 | 138.65 | 52172 | 0.61% |
| 17 May 2021 | 138.50 | 136.65 | 142.00 | 131.25 | 202798 | 1.73% |
| 14 May 2021 | 136.15 | 139.75 | 139.90 | 135.65 | 73247 | -1.27% |
| 12 May 2021 | 137.90 | 141.30 | 142.80 | 137.55 | 242025 | -1.85% |
| 11 May 2021 | 140.50 | 142.00 | 144.95 | 137.35 | 112965 | -1.92% |
| 10 May 2021 | 143.25 | 141.70 | 144.95 | 141.70 | 80693 | 1.09% |
| 07 May 2021 | 141.70 | 142.25 | 145.75 | 141.50 | 141620 | -0.18% |
| 06 May 2021 | 141.95 | 143.95 | 144.80 | 140.75 | 58594 | -0.70% |
| 05 May 2021 | 142.95 | 145.40 | 146.95 | 142.05 | 155449 | -0.66% |
| 04 May 2021 | 143.90 | 140.60 | 152.50 | 140.05 | 431559 | 2.75% |
| 03 May 2021 | 140.05 | 136.00 | 141.95 | 136.00 | 71741 | 1.56% |
| 30 Apr 2021 | 137.90 | 138.05 | 140.25 | 137.55 | 108414 | -0.11% |
| 29 Apr 2021 | 138.05 | 139.95 | 140.80 | 137.35 | 82203 | -0.97% |
| 28 Apr 2021 | 139.40 | 136.30 | 142.00 | 136.30 | 110357 | 1.79% |
| 27 Apr 2021 | 136.95 | 135.45 | 137.95 | 135.35 | 94192 | 1.48% |
| 26 Apr 2021 | 134.95 | 135.25 | 138.15 | 134.35 | 172004 | 0.60% |
| 23 Apr 2021 | 134.15 | 133.95 | 135.70 | 133.20 | 88714 | 0.04% |
| 22 Apr 2021 | 134.10 | 135.90 | 136.65 | 133.75 | 125752 | -0.81% |
| 20 Apr 2021 | 135.20 | 136.75 | 138.00 | 135.05 | 60503 | -1.02% |
| 19 Apr 2021 | 136.60 | 135.05 | 137.20 | 133.80 | 133097 | -0.51% |
| 16 Apr 2021 | 137.30 | 139.00 | 140.00 | 137.00 | 55382 | -0.72% |
| 15 Apr 2021 | 138.30 | 140.00 | 141.00 | 138.05 | 99013 | -1.32% |
| 13 Apr 2021 | 140.15 | 137.30 | 141.15 | 137.25 | 237234 | 2.45% |
| 12 Apr 2021 | 136.80 | 144.95 | 144.95 | 135.50 | 388973 | -6.81% |
| 09 Apr 2021 | 146.80 | 145.25 | 148.75 | 143.65 | 217782 | 1.24% |
| 08 Apr 2021 | 145.00 | 145.30 | 148.85 | 144.55 | 122720 | -0.41% |
| 07 Apr 2021 | 145.60 | 146.70 | 149.00 | 144.25 | 145036 | -0.95% |
| 06 Apr 2021 | 147.00 | 149.30 | 152.35 | 146.25 | 190607 | -1.54% |
| 05 Apr 2021 | 149.30 | 153.00 | 153.85 | 144.25 | 339781 | -3.05% |
| 01 Apr 2021 | 154.00 | 147.05 | 161.80 | 145.35 | 593919 | 5.08% |
| 31 Mar 2021 | 146.55 | 146.20 | 149.00 | 144.90 | 74152 | -0.24% |
| 30 Mar 2021 | 146.90 | 148.90 | 148.90 | 144.30 | 129183 | -0.58% |
| 26 Mar 2021 | 147.75 | 143.25 | 149.00 | 142.45 | 175400 | 3.50% |
| 25 Mar 2021 | 142.75 | 143.35 | 145.25 | 140.55 | 200071 | -0.83% |
| 24 Mar 2021 | 143.95 | 148.00 | 149.00 | 142.55 | 170299 | -1.74% |
| 23 Mar 2021 | 146.50 | 145.15 | 147.10 | 144.40 | 152818 | 0.96% |
| 22 Mar 2021 | 145.10 | 145.75 | 147.90 | 144.60 | 130498 | -1.23% |
| 19 Mar 2021 | 146.90 | 143.75 | 149.00 | 140.15 | 314737 | 1.10% |
| 18 Mar 2021 | 145.30 | 149.15 | 152.35 | 144.25 | 576980 | -1.96% |
| 17 Mar 2021 | 148.20 | 150.00 | 152.00 | 146.60 | 580744 | -0.20% |
| 16 Mar 2021 | 148.50 | 152.00 | 153.00 | 147.00 | 1541864 | 3.88% |
| 15 Mar 2021 | 142.95 | 141.00 | 145.15 | 137.50 | 265288 | 1.85% |
| 12 Mar 2021 | 140.35 | 140.15 | 143.65 | 138.00 | 237843 | 0.29% |
| 10 Mar 2021 | 139.95 | 141.10 | 142.65 | 139.50 | 102371 | -1.06% |
| 09 Mar 2021 | 141.45 | 143.35 | 146.00 | 141.00 | 257309 | -1.33% |
| 08 Mar 2021 | 143.35 | 141.95 | 146.00 | 135.35 | 396838 | 2.10% |
| 05 Mar 2021 | 140.40 | 144.00 | 146.10 | 139.05 | 345814 | -3.70% |
| 04 Mar 2021 | 145.80 | 146.00 | 147.35 | 143.00 | 365343 | -1.19% |
| 03 Mar 2021 | 147.55 | 145.00 | 156.00 | 142.45 | 2772391 | 4.24% |
| 02 Mar 2021 | 141.55 | 135.70 | 142.90 | 133.00 | 1426182 | 4.93% |
| 01 Mar 2021 | 134.90 | 132.20 | 138.00 | 130.70 | 503815 | 3.53% |
| 26 Feb 2021 | 130.30 | 129.60 | 131.00 | 129.00 | 131682 | -0.84% |
| 25 Feb 2021 | 131.40 | 134.00 | 134.05 | 130.10 | 147625 | 0.19% |
| 24 Feb 2021 | 131.15 | 129.50 | 133.70 | 128.65 | 175643 | 2.26% |
| 23 Feb 2021 | 128.25 | 130.45 | 130.75 | 127.80 | 80534 | -1.19% |
| 22 Feb 2021 | 129.80 | 129.05 | 131.70 | 127.25 | 198258 | 0.62% |
| 19 Feb 2021 | 129.00 | 130.50 | 134.00 | 127.20 | 359341 | -0.69% |
| 18 Feb 2021 | 129.90 | 128.95 | 131.40 | 127.95 | 336312 | 2.57% |
| 17 Feb 2021 | 126.65 | 125.80 | 128.00 | 125.10 | 129489 | 0.96% |
| 16 Feb 2021 | 125.45 | 123.95 | 126.00 | 123.00 | 156337 | 1.21% |
| 15 Feb 2021 | 123.95 | 121.40 | 125.70 | 121.40 | 125168 | 0.65% |
| 12 Feb 2021 | 123.15 | 121.90 | 124.85 | 120.10 | 353469 | -2.69% |
| 11 Feb 2021 | 126.55 | 124.95 | 126.70 | 124.30 | 128630 | 1.57% |
| 10 Feb 2021 | 124.60 | 124.10 | 127.35 | 124.10 | 168722 | 0.16% |
| 09 Feb 2021 | 124.40 | 125.35 | 126.40 | 124.00 | 100824 | 0.04% |
| 08 Feb 2021 | 124.35 | 125.55 | 127.40 | 122.85 | 169173 | -0.56% |
| 05 Feb 2021 | 125.05 | 127.75 | 128.90 | 124.55 | 140366 | -2.11% |
| 04 Feb 2021 | 127.75 | 125.00 | 129.00 | 124.65 | 267131 | 2.53% |
| 03 Feb 2021 | 124.60 | 122.10 | 125.90 | 121.50 | 200584 | 2.17% |
| 02 Feb 2021 | 121.95 | 121.90 | 123.95 | 121.30 | 141632 | 0.87% |
| 01 Feb 2021 | 120.90 | 119.85 | 121.30 | 117.90 | 133000 | 1.64% |
| 29 Jan 2021 | 118.95 | 120.20 | 121.05 | 118.30 | 115908 | -0.29% |
| 28 Jan 2021 | 119.30 | 118.70 | 119.85 | 117.10 | 127010 | 0.34% |
| 27 Jan 2021 | 118.90 | 121.05 | 122.00 | 118.10 | 137961 | -1.61% |
| 25 Jan 2021 | 120.85 | 124.20 | 125.05 | 120.10 | 124778 | -2.15% |
| 22 Jan 2021 | 123.50 | 125.20 | 127.25 | 122.60 | 158452 | -2.26% |
| 21 Jan 2021 | 126.35 | 130.00 | 130.55 | 125.75 | 123193 | -2.24% |
| 20 Jan 2021 | 129.25 | 128.70 | 132.60 | 128.05 | 471430 | 0.70% |
| 19 Jan 2021 | 128.35 | 127.10 | 129.80 | 126.25 | 148856 | 1.58% |
| 18 Jan 2021 | 126.35 | 128.20 | 129.40 | 125.10 | 138252 | -1.44% |
| 15 Jan 2021 | 128.20 | 129.40 | 129.55 | 127.00 | 162879 | -0.62% |
| 14 Jan 2021 | 129.00 | 129.70 | 131.95 | 128.70 | 141383 | -0.12% |
| 13 Jan 2021 | 129.15 | 133.00 | 133.30 | 127.50 | 229357 | -2.42% |
| 12 Jan 2021 | 132.35 | 133.00 | 135.00 | 132.05 | 201093 | -0.08% |
| 11 Jan 2021 | 132.45 | 139.25 | 139.25 | 132.00 | 375954 | -4.26% |
| 08 Jan 2021 | 138.35 | 131.20 | 144.30 | 130.30 | 1798907 | 6.67% |
| 07 Jan 2021 | 129.70 | 132.70 | 133.00 | 129.00 | 257442 | -0.65% |
| 06 Jan 2021 | 130.55 | 133.65 | 135.65 | 127.05 | 563054 | -1.43% |
| 05 Jan 2021 | 132.45 | 127.05 | 134.75 | 126.20 | 1072873 | 3.76% |
| 04 Jan 2021 | 127.65 | 125.00 | 129.75 | 123.35 | 666451 | 2.61% |
| 01 Jan 2021 | 124.40 | 122.80 | 125.00 | 122.80 | 207402 | 1.47% |
| 31 Dec 2020 | 122.60 | 122.00 | 123.85 | 120.90 | 117023 | 0.95% |
| 30 Dec 2020 | 121.45 | 122.25 | 123.00 | 120.20 | 85921 | -0.12% |
| 29 Dec 2020 | 121.60 | 124.10 | 124.95 | 121.10 | 148299 | -1.98% |
| 28 Dec 2020 | 124.05 | 122.60 | 125.20 | 122.60 | 116261 | 1.31% |
| 24 Dec 2020 | 122.45 | 125.40 | 126.15 | 121.50 | 130950 | -1.88% |
| 23 Dec 2020 | 124.80 | 124.40 | 126.00 | 121.80 | 225739 | 0.85% |
