TVSSCS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 107.97 | 108.10 | 109.50 | 107.39 | 284241 | -1.35% |
| 12 Dec 2025 | 109.45 | 105.47 | 110.70 | 104.70 | 1098201 | 4.09% |
| 11 Dec 2025 | 105.15 | 104.21 | 105.80 | 103.55 | 348036 | 0.82% |
| 10 Dec 2025 | 104.29 | 103.71 | 107.50 | 103.71 | 743045 | 0.97% |
| 09 Dec 2025 | 103.29 | 101.80 | 104.95 | 100.01 | 668810 | 1.37% |
| 08 Dec 2025 | 101.89 | 104.62 | 105.17 | 101.31 | 592393 | -2.84% |
| 05 Dec 2025 | 104.87 | 105.98 | 106.32 | 104.27 | 440602 | -1.09% |
| 04 Dec 2025 | 106.03 | 107.01 | 107.33 | 105.00 | 426952 | -0.84% |
| 03 Dec 2025 | 106.93 | 108.30 | 109.00 | 106.55 | 354795 | -1.27% |
| 02 Dec 2025 | 108.30 | 109.18 | 110.29 | 108.10 | 423465 | -1.20% |
| 01 Dec 2025 | 109.61 | 109.89 | 112.99 | 108.75 | 946292 | 0.56% |
| 28 Nov 2025 | 109.00 | 106.96 | 111.30 | 106.11 | 924578 | 1.84% |
| 27 Nov 2025 | 107.03 | 108.70 | 109.49 | 106.75 | 491561 | -1.24% |
| 26 Nov 2025 | 108.37 | 106.99 | 109.40 | 105.29 | 1169038 | 2.08% |
| 25 Nov 2025 | 106.16 | 106.01 | 109.47 | 106.00 | 980695 | -1.07% |
| 24 Nov 2025 | 107.31 | 113.84 | 113.84 | 104.80 | 3170795 | -5.79% |
| 21 Nov 2025 | 113.90 | 113.00 | 114.67 | 111.69 | 534238 | 0.48% |
| 20 Nov 2025 | 113.36 | 116.45 | 116.80 | 113.00 | 625803 | -2.77% |
| 19 Nov 2025 | 116.59 | 120.80 | 121.00 | 115.64 | 712613 | -3.49% |
| 18 Nov 2025 | 120.81 | 122.25 | 122.40 | 120.25 | 397822 | -1.02% |
| 17 Nov 2025 | 122.05 | 122.51 | 122.93 | 121.32 | 392102 | -0.33% |
| 14 Nov 2025 | 122.45 | 126.97 | 126.97 | 122.10 | 970567 | -2.23% |
| 13 Nov 2025 | 125.24 | 125.00 | 125.83 | 124.75 | 329372 | 0.00% |
| 12 Nov 2025 | 125.24 | 123.81 | 125.80 | 123.41 | 328057 | 0.89% |
| 11 Nov 2025 | 124.14 | 125.49 | 125.49 | 123.21 | 310747 | -1.01% |
| 10 Nov 2025 | 125.41 | 126.80 | 127.60 | 125.25 | 152371 | -1.29% |
| 07 Nov 2025 | 127.05 | 125.90 | 128.20 | 124.51 | 262691 | 0.45% |
| 06 Nov 2025 | 126.48 | 128.97 | 129.99 | 126.21 | 372448 | -2.38% |
| 04 Nov 2025 | 129.57 | 129.50 | 130.36 | 128.30 | 271720 | -0.14% |
| 03 Nov 2025 | 129.75 | 129.05 | 130.19 | 128.25 | 565717 | 0.54% |
| 31 Oct 2025 | 129.05 | 129.30 | 130.08 | 128.20 | 353169 | -0.43% |
| 30 Oct 2025 | 129.61 | 130.00 | 130.19 | 128.66 | 304005 | -0.21% |
| 29 Oct 2025 | 129.88 | 126.71 | 130.19 | 125.70 | 928595 | 2.50% |
| 28 Oct 2025 | 126.71 | 127.05 | 128.52 | 126.00 | 308494 | -0.53% |
| 27 Oct 2025 | 127.38 | 127.51 | 128.70 | 125.60 | 406070 | -0.16% |
| 24 Oct 2025 | 127.59 | 129.30 | 130.50 | 127.00 | 354033 | -1.31% |
| 23 Oct 2025 | 129.28 | 127.09 | 132.70 | 126.00 | 1673500 | 1.81% |
| 21 Oct 2025 | 126.98 | 126.17 | 128.50 | 125.50 | 209946 | 1.45% |
| 20 Oct 2025 | 125.16 | 125.20 | 125.90 | 122.90 | 263201 | 0.99% |
| 17 Oct 2025 | 123.93 | 125.50 | 126.18 | 123.30 | 225094 | -1.44% |
| 16 Oct 2025 | 125.74 | 125.45 | 126.59 | 124.51 | 257759 | 0.54% |
| 15 Oct 2025 | 125.07 | 125.10 | 125.80 | 124.04 | 258842 | 0.30% |
| 14 Oct 2025 | 124.69 | 125.87 | 127.02 | 123.75 | 348614 | -0.94% |
| 13 Oct 2025 | 125.87 | 124.15 | 126.85 | 123.96 | 359406 | 0.58% |
| 10 Oct 2025 | 125.14 | 123.91 | 125.60 | 123.89 | 269003 | 0.94% |
| 09 Oct 2025 | 123.98 | 125.35 | 126.30 | 123.50 | 466941 | -1.13% |
| 08 Oct 2025 | 125.40 | 125.91 | 127.49 | 124.42 | 379703 | -0.48% |
| 07 Oct 2025 | 126.01 | 126.25 | 127.10 | 125.05 | 514082 | -0.60% |
| 06 Oct 2025 | 126.77 | 127.19 | 128.62 | 125.76 | 334377 | -0.46% |
| 03 Oct 2025 | 127.36 | 126.32 | 127.99 | 125.71 | 400498 | 0.82% |
| 01 Oct 2025 | 126.32 | 128.60 | 130.81 | 125.44 | 1532342 | 1.59% |
| 30 Sep 2025 | 124.34 | 125.10 | 126.50 | 123.70 | 310072 | -0.97% |
| 29 Sep 2025 | 125.56 | 124.50 | 126.95 | 122.80 | 535166 | 1.42% |
| 26 Sep 2025 | 123.80 | 127.74 | 127.76 | 123.00 | 508462 | -3.21% |
| 25 Sep 2025 | 127.91 | 128.98 | 130.60 | 127.02 | 419705 | -0.37% |
| 24 Sep 2025 | 128.38 | 130.00 | 131.28 | 127.25 | 472180 | -1.28% |
| 23 Sep 2025 | 130.05 | 130.13 | 131.58 | 129.69 | 318020 | -0.08% |
| 22 Sep 2025 | 130.15 | 131.50 | 132.50 | 129.86 | 300046 | -0.89% |
| 19 Sep 2025 | 131.32 | 132.50 | 134.00 | 130.78 | 666874 | -1.03% |
| 18 Sep 2025 | 132.68 | 134.45 | 134.76 | 131.56 | 538692 | -0.79% |
| 17 Sep 2025 | 133.73 | 135.29 | 136.80 | 132.05 | 957532 | -0.69% |
| 16 Sep 2025 | 134.66 | 132.87 | 138.00 | 132.00 | 1636281 | 1.75% |
| 15 Sep 2025 | 132.35 | 132.10 | 134.03 | 131.60 | 467572 | 0.16% |
| 12 Sep 2025 | 132.14 | 134.65 | 134.89 | 131.71 | 477133 | -1.29% |
| 11 Sep 2025 | 133.87 | 133.50 | 135.40 | 133.22 | 703787 | 0.90% |
| 10 Sep 2025 | 132.67 | 131.99 | 133.56 | 131.21 | 497082 | 1.26% |
| 09 Sep 2025 | 131.02 | 132.15 | 134.50 | 130.00 | 460947 | -0.51% |
| 08 Sep 2025 | 131.69 | 131.45 | 133.38 | 131.11 | 409597 | 0.21% |
| 05 Sep 2025 | 131.42 | 132.02 | 133.99 | 129.70 | 767634 | -1.12% |
| 04 Sep 2025 | 132.91 | 135.63 | 136.39 | 132.13 | 633989 | -1.28% |
| 03 Sep 2025 | 134.63 | 128.80 | 135.27 | 128.61 | 1624716 | 4.74% |
| 02 Sep 2025 | 128.54 | 127.70 | 132.90 | 126.48 | 1051405 | 1.09% |
| 01 Sep 2025 | 127.16 | 122.57 | 128.02 | 122.57 | 1110724 | 3.74% |
| 29 Aug 2025 | 122.57 | 124.29 | 124.50 | 121.21 | 545669 | -0.86% |
| 28 Aug 2025 | 123.63 | 124.30 | 126.49 | 123.25 | 538034 | -1.40% |
| 26 Aug 2025 | 125.39 | 128.50 | 128.50 | 124.74 | 656943 | -2.79% |
| 25 Aug 2025 | 128.99 | 132.20 | 133.19 | 128.51 | 372746 | -2.19% |
| 22 Aug 2025 | 131.88 | 132.20 | 132.96 | 131.10 | 228812 | -0.48% |
| 21 Aug 2025 | 132.52 | 133.90 | 135.10 | 132.27 | 422102 | -0.99% |
| 20 Aug 2025 | 133.85 | 133.64 | 135.45 | 132.90 | 619093 | 0.16% |
| 19 Aug 2025 | 133.64 | 133.35 | 134.32 | 132.20 | 382750 | 0.49% |
| 18 Aug 2025 | 132.99 | 134.00 | 134.90 | 132.51 | 441719 | 0.41% |
| 14 Aug 2025 | 132.45 | 134.25 | 135.00 | 130.31 | 403830 | -1.22% |
| 13 Aug 2025 | 134.09 | 132.30 | 135.00 | 131.46 | 635544 | 1.48% |
| 12 Aug 2025 | 132.14 | 134.00 | 135.60 | 131.05 | 949834 | -0.39% |
| 11 Aug 2025 | 132.66 | 128.00 | 138.15 | 125.31 | 11531536 | 6.79% |
| 08 Aug 2025 | 124.22 | 124.77 | 125.68 | 122.50 | 267212 | -0.44% |
| 07 Aug 2025 | 124.77 | 121.98 | 125.12 | 121.48 | 404210 | 1.64% |
| 06 Aug 2025 | 122.76 | 126.06 | 126.61 | 122.17 | 332224 | -3.13% |
| 05 Aug 2025 | 126.73 | 125.55 | 127.63 | 123.90 | 359509 | 1.20% |
| 04 Aug 2025 | 125.23 | 124.36 | 126.00 | 123.60 | 290075 | 0.91% |
| 01 Aug 2025 | 124.10 | 127.40 | 129.04 | 123.20 | 308461 | -3.50% |
| 31 Jul 2025 | 128.60 | 127.49 | 130.75 | 126.15 | 439399 | -0.92% |
| 30 Jul 2025 | 129.79 | 128.05 | 132.00 | 126.70 | 386710 | 1.22% |
| 29 Jul 2025 | 128.22 | 126.55 | 128.90 | 125.20 | 389019 | 1.22% |
| 28 Jul 2025 | 126.68 | 128.01 | 131.49 | 126.14 | 487404 | -0.71% |
| 25 Jul 2025 | 127.59 | 129.15 | 131.81 | 127.01 | 629424 | -1.86% |
| 24 Jul 2025 | 130.01 | 132.48 | 133.00 | 129.22 | 432613 | -1.77% |
| 23 Jul 2025 | 132.35 | 133.37 | 133.74 | 131.60 | 277068 | -0.32% |
| 22 Jul 2025 | 132.78 | 134.50 | 134.50 | 132.17 | 497240 | -0.22% |
| 21 Jul 2025 | 133.07 | 135.10 | 135.10 | 132.29 | 409737 | -0.95% |
| 18 Jul 2025 | 134.35 | 134.65 | 135.69 | 132.81 | 397209 | 0.25% |
| 17 Jul 2025 | 134.02 | 135.50 | 137.30 | 133.65 | 740527 | -0.60% |
| 16 Jul 2025 | 134.83 | 136.00 | 137.90 | 134.49 | 744563 | -0.29% |
| 15 Jul 2025 | 135.22 | 131.38 | 136.00 | 131.21 | 621311 | 2.77% |
| 14 Jul 2025 | 131.58 | 132.90 | 133.14 | 131.05 | 373886 | -1.66% |
| 11 Jul 2025 | 133.80 | 134.19 | 135.00 | 132.80 | 340904 | -0.81% |
| 10 Jul 2025 | 134.89 | 134.27 | 135.39 | 132.80 | 389546 | 0.67% |
| 09 Jul 2025 | 133.99 | 130.79 | 135.24 | 130.78 | 751152 | 2.31% |
| 08 Jul 2025 | 130.97 | 131.20 | 132.72 | 129.22 | 449683 | -0.20% |
| 07 Jul 2025 | 131.23 | 132.09 | 132.63 | 130.35 | 355022 | -0.54% |
| 04 Jul 2025 | 131.94 | 133.26 | 134.20 | 131.16 | 732044 | -1.09% |
| 03 Jul 2025 | 133.40 | 134.38 | 136.40 | 133.00 | 483492 | -0.60% |
| 02 Jul 2025 | 134.20 | 135.96 | 136.78 | 132.60 | 610723 | -1.32% |
| 01 Jul 2025 | 135.99 | 136.99 | 137.60 | 134.50 | 458648 | -0.34% |
| 30 Jun 2025 | 136.46 | 135.60 | 138.64 | 135.60 | 534700 | 0.64% |
| 27 Jun 2025 | 135.59 | 137.04 | 138.18 | 135.11 | 466251 | -0.14% |
| 26 Jun 2025 | 135.78 | 137.25 | 139.39 | 135.37 | 622382 | -0.72% |
| 25 Jun 2025 | 136.77 | 131.90 | 137.80 | 130.99 | 1608880 | 4.54% |
| 24 Jun 2025 | 130.83 | 132.00 | 133.40 | 130.44 | 1114406 | -0.77% |
| 23 Jun 2025 | 131.84 | 130.00 | 132.50 | 129.30 | 674927 | 0.46% |
| 20 Jun 2025 | 131.24 | 136.90 | 138.72 | 130.26 | 3391875 | -4.38% |
| 19 Jun 2025 | 137.25 | 141.60 | 143.68 | 136.24 | 1021416 | -3.46% |
| 18 Jun 2025 | 142.17 | 141.85 | 147.00 | 139.00 | 2208534 | 1.24% |
| 17 Jun 2025 | 140.43 | 143.33 | 144.89 | 139.01 | 2396494 | -2.02% |
| 16 Jun 2025 | 143.33 | 134.05 | 145.90 | 133.23 | 3328174 | 6.83% |
| 13 Jun 2025 | 134.17 | 130.00 | 136.15 | 129.86 | 1125778 | -0.32% |
| 12 Jun 2025 | 134.60 | 136.00 | 138.40 | 133.46 | 804975 | -1.21% |
| 11 Jun 2025 | 136.25 | 134.99 | 139.40 | 134.55 | 1068542 | 0.55% |
| 10 Jun 2025 | 135.51 | 132.90 | 136.60 | 132.57 | 894226 | 2.70% |
| 09 Jun 2025 | 131.95 | 131.69 | 136.40 | 131.40 | 1355291 | 0.56% |
| 06 Jun 2025 | 131.22 | 133.51 | 133.85 | 130.97 | 432319 | -1.53% |
| 05 Jun 2025 | 133.26 | 133.00 | 136.70 | 132.39 | 1660273 | 0.80% |
| 04 Jun 2025 | 132.20 | 126.24 | 132.95 | 125.40 | 1263418 | 5.03% |
| 03 Jun 2025 | 125.87 | 126.70 | 129.00 | 125.50 | 413893 | -0.44% |
| 02 Jun 2025 | 126.42 | 126.40 | 129.20 | 125.99 | 790695 | 0.14% |
| 30 May 2025 | 126.24 | 133.24 | 133.62 | 124.00 | 1195302 | -5.02% |
| 29 May 2025 | 132.91 | 131.00 | 134.00 | 130.40 | 639886 | 0.26% |
| 28 May 2025 | 132.57 | 131.85 | 134.00 | 131.38 | 505430 | 0.77% |
| 27 May 2025 | 131.56 | 129.70 | 131.90 | 129.25 | 548727 | 1.07% |
| 26 May 2025 | 130.17 | 129.70 | 131.59 | 128.80 | 410521 | 0.77% |
| 23 May 2025 | 129.17 | 127.00 | 133.65 | 126.27 | 1749473 | 2.81% |
| 22 May 2025 | 125.64 | 127.50 | 129.44 | 125.30 | 505365 | -2.45% |
| 21 May 2025 | 128.80 | 126.00 | 129.00 | 125.29 | 381226 | 1.87% |
| 20 May 2025 | 126.43 | 130.00 | 130.16 | 125.80 | 384039 | -2.33% |
| 19 May 2025 | 129.44 | 129.79 | 133.00 | 128.76 | 610178 | -0.02% |
| 16 May 2025 | 129.46 | 133.00 | 133.00 | 129.00 | 650403 | -1.19% |
| 15 May 2025 | 131.02 | 124.42 | 131.75 | 124.39 | 1976673 | 5.30% |
| 14 May 2025 | 124.42 | 123.05 | 125.30 | 122.00 | 596338 | 1.29% |
| 13 May 2025 | 122.83 | 119.50 | 124.60 | 118.21 | 708922 | 3.30% |
| 12 May 2025 | 118.91 | 116.00 | 119.40 | 115.23 | 836849 | 5.65% |
| 09 May 2025 | 112.55 | 110.75 | 114.01 | 110.00 | 450885 | -0.18% |
| 08 May 2025 | 112.75 | 114.60 | 117.20 | 112.10 | 310595 | -1.10% |
| 07 May 2025 | 114.00 | 111.20 | 114.82 | 111.00 | 280854 | 0.18% |
| 06 May 2025 | 113.79 | 116.41 | 117.68 | 113.23 | 378916 | -2.51% |
| 05 May 2025 | 116.72 | 115.66 | 117.65 | 114.20 | 414306 | 1.48% |
| 02 May 2025 | 115.02 | 115.00 | 117.27 | 113.69 | 473031 | -0.29% |
| 30 Apr 2025 | 115.35 | 119.12 | 119.12 | 111.90 | 413981 | -3.16% |
| 29 Apr 2025 | 119.12 | 118.18 | 122.00 | 118.15 | 488874 | 1.14% |
| 28 Apr 2025 | 117.78 | 117.70 | 119.20 | 116.31 | 1253732 | -0.46% |
| 25 Apr 2025 | 118.32 | 122.86 | 123.24 | 117.40 | 601511 | -3.92% |
| 24 Apr 2025 | 123.15 | 122.15 | 124.50 | 121.60 | 464310 | 0.81% |
| 23 Apr 2025 | 122.16 | 123.95 | 124.19 | 119.89 | 524291 | -0.67% |
| 22 Apr 2025 | 122.99 | 121.41 | 124.21 | 119.93 | 836761 | 2.21% |
| 21 Apr 2025 | 120.33 | 117.94 | 121.36 | 115.94 | 995927 | 2.71% |
| 17 Apr 2025 | 117.16 | 116.05 | 118.95 | 113.35 | 1104864 | 1.50% |
| 16 Apr 2025 | 115.43 | 113.16 | 118.44 | 112.85 | 1143812 | 2.39% |
| 15 Apr 2025 | 112.74 | 113.00 | 114.70 | 109.09 | 2102407 | 2.30% |
| 11 Apr 2025 | 110.21 | 113.01 | 113.79 | 107.40 | 1655456 | 0.49% |
| 09 Apr 2025 | 109.67 | 116.00 | 116.43 | 108.73 | 922702 | -6.06% |
| 08 Apr 2025 | 116.75 | 116.00 | 117.89 | 114.70 | 460654 | 3.67% |
| 07 Apr 2025 | 112.62 | 114.00 | 114.83 | 108.73 | 1313870 | -6.45% |
| 04 Apr 2025 | 120.38 | 126.20 | 126.69 | 119.31 | 821639 | -5.37% |
| 03 Apr 2025 | 127.21 | 124.45 | 127.70 | 123.79 | 665821 | 1.84% |
| 02 Apr 2025 | 124.91 | 125.42 | 125.97 | 121.63 | 638232 | -0.87% |
| 01 Apr 2025 | 126.00 | 121.75 | 126.86 | 121.68 | 1177815 | 4.35% |
| 28 Mar 2025 | 120.75 | 131.99 | 133.59 | 118.36 | 4317173 | -7.31% |
| 27 Mar 2025 | 130.27 | 130.84 | 137.25 | 127.34 | 4062728 | -0.25% |
| 26 Mar 2025 | 130.60 | 135.44 | 136.39 | 130.10 | 1183659 | -3.30% |
| 25 Mar 2025 | 135.05 | 141.27 | 141.29 | 134.24 | 2647995 | -3.67% |
| 24 Mar 2025 | 140.19 | 142.64 | 143.51 | 140.00 | 2929121 | -0.84% |
| 21 Mar 2025 | 141.38 | 135.54 | 142.88 | 135.49 | 1985066 | 4.65% |
| 20 Mar 2025 | 135.10 | 136.50 | 139.00 | 134.44 | 799031 | -0.63% |
| 19 Mar 2025 | 135.95 | 132.00 | 140.00 | 131.61 | 1454356 | 3.54% |
| 18 Mar 2025 | 131.30 | 128.20 | 132.50 | 128.19 | 1121909 | 3.09% |
| 17 Mar 2025 | 127.36 | 130.99 | 130.99 | 126.00 | 1124077 | -1.79% |
| 13 Mar 2025 | 129.68 | 132.75 | 134.22 | 128.75 | 898944 | -1.63% |
| 12 Mar 2025 | 131.83 | 135.00 | 135.65 | 131.06 | 1101063 | -2.07% |
| 11 Mar 2025 | 134.62 | 134.50 | 138.00 | 132.56 | 812964 | -0.56% |
| 10 Mar 2025 | 135.38 | 143.99 | 144.95 | 134.92 | 814434 | -6.00% |
| 07 Mar 2025 | 144.02 | 140.50 | 145.90 | 139.75 | 1354850 | 2.56% |
| 06 Mar 2025 | 140.42 | 142.30 | 143.73 | 139.30 | 703425 | -0.68% |
| 05 Mar 2025 | 141.38 | 135.90 | 142.94 | 135.90 | 1471278 | 4.22% |
| 04 Mar 2025 | 135.66 | 136.00 | 138.80 | 134.11 | 845959 | -1.81% |
| 03 Mar 2025 | 138.16 | 138.80 | 140.56 | 131.64 | 1315293 | 0.33% |
| 28 Feb 2025 | 137.71 | 137.80 | 139.90 | 135.94 | 816523 | -0.17% |
| 27 Feb 2025 | 137.95 | 139.90 | 142.40 | 136.31 | 780387 | -0.96% |
| 25 Feb 2025 | 139.29 | 141.50 | 142.60 | 138.28 | 492426 | -2.12% |
| 24 Feb 2025 | 142.31 | 136.90 | 144.69 | 135.61 | 2079714 | 2.58% |
| 21 Feb 2025 | 138.73 | 140.92 | 145.68 | 138.00 | 1177560 | -2.05% |
| 20 Feb 2025 | 141.63 | 135.00 | 143.20 | 133.51 | 2551495 | 4.90% |
| 19 Feb 2025 | 135.02 | 130.77 | 138.50 | 130.00 | 3200845 | 1.82% |
| 18 Feb 2025 | 132.61 | 131.60 | 139.41 | 130.91 | 19162211 | 3.89% |
| 17 Feb 2025 | 127.64 | 128.98 | 132.47 | 125.65 | 1058427 | -3.10% |
| 14 Feb 2025 | 131.73 | 137.00 | 137.95 | 128.98 | 957797 | -5.77% |
| 13 Feb 2025 | 139.80 | 143.00 | 156.25 | 136.25 | 2455341 | -4.13% |
| 12 Feb 2025 | 145.82 | 131.00 | 150.00 | 125.30 | 2050101 | 10.70% |
| 11 Feb 2025 | 131.73 | 134.75 | 135.98 | 130.00 | 762773 | -3.78% |
| 10 Feb 2025 | 136.90 | 141.69 | 141.96 | 135.50 | 449760 | -3.23% |
| 07 Feb 2025 | 141.47 | 144.40 | 144.40 | 140.60 | 272698 | -1.13% |
| 06 Feb 2025 | 143.08 | 143.83 | 145.20 | 141.73 | 386456 | -0.39% |
| 05 Feb 2025 | 143.64 | 141.90 | 145.89 | 141.69 | 381643 | 1.38% |
| 04 Feb 2025 | 141.68 | 140.85 | 144.78 | 140.60 | 402469 | 1.17% |
| 03 Feb 2025 | 140.04 | 144.51 | 144.70 | 138.90 | 358835 | -4.14% |
| 01 Feb 2025 | 146.09 | 143.50 | 148.75 | 143.35 | 416431 | 2.37% |
| 31 Jan 2025 | 142.71 | 139.29 | 144.00 | 137.40 | 1283939 | 2.46% |
| 30 Jan 2025 | 139.28 | 142.00 | 144.67 | 138.37 | 881473 | -0.98% |
| 29 Jan 2025 | 140.66 | 140.00 | 144.33 | 139.63 | 770325 | 0.89% |
| 28 Jan 2025 | 139.42 | 146.00 | 146.64 | 138.91 | 819095 | -4.43% |
| 27 Jan 2025 | 145.88 | 150.75 | 152.49 | 144.10 | 537637 | -4.98% |
| 24 Jan 2025 | 153.53 | 157.50 | 158.54 | 152.55 | 218873 | -2.39% |
| 23 Jan 2025 | 157.29 | 158.88 | 158.88 | 156.80 | 189537 | -0.45% |
| 22 Jan 2025 | 158.00 | 163.35 | 163.88 | 157.05 | 243023 | -3.20% |
| 21 Jan 2025 | 163.22 | 165.51 | 167.17 | 162.02 | 182902 | -1.38% |
| 20 Jan 2025 | 165.51 | 164.34 | 166.79 | 163.20 | 231304 | 0.71% |
| 17 Jan 2025 | 164.34 | 165.90 | 166.77 | 163.61 | 263974 | -1.13% |
| 16 Jan 2025 | 166.21 | 160.93 | 167.00 | 160.45 | 462364 | 4.35% |
| 15 Jan 2025 | 159.28 | 156.81 | 161.19 | 156.81 | 502134 | 1.51% |
| 14 Jan 2025 | 156.91 | 154.70 | 158.79 | 154.70 | 488167 | 2.34% |
| 13 Jan 2025 | 153.32 | 161.69 | 163.62 | 152.55 | 792212 | -5.56% |
| 10 Jan 2025 | 162.34 | 167.91 | 168.70 | 161.66 | 346252 | -3.52% |
| 09 Jan 2025 | 168.27 | 168.49 | 171.94 | 166.35 | 287793 | -0.50% |
| 08 Jan 2025 | 169.12 | 172.00 | 172.00 | 168.05 | 303926 | -0.97% |
| 07 Jan 2025 | 170.77 | 169.50 | 172.98 | 169.50 | 338423 | 0.84% |
| 06 Jan 2025 | 169.34 | 176.90 | 176.99 | 168.00 | 443164 | -3.86% |
| 03 Jan 2025 | 176.13 | 178.03 | 179.00 | 175.31 | 475181 | -1.07% |
| 02 Jan 2025 | 178.03 | 176.80 | 180.72 | 175.60 | 402838 | 0.70% |
| 01 Jan 2025 | 176.80 | 177.72 | 179.75 | 175.56 | 292144 | -1.15% |
| 31 Dec 2024 | 178.85 | 171.00 | 180.00 | 169.93 | 946498 | 4.27% |
| 30 Dec 2024 | 171.53 | 176.40 | 176.40 | 171.00 | 598638 | -3.30% |
| 27 Dec 2024 | 177.38 | 171.23 | 183.90 | 170.70 | 7465730 | 4.44% |
| 26 Dec 2024 | 169.84 | 170.89 | 171.95 | 169.60 | 210366 | -0.54% |
| 24 Dec 2024 | 170.77 | 171.20 | 173.89 | 170.35 | 279735 | -0.43% |
| 23 Dec 2024 | 171.50 | 174.90 | 176.05 | 170.55 | 366808 | -0.98% |
| 20 Dec 2024 | 173.19 | 180.00 | 181.00 | 172.51 | 498045 | -2.99% |
| 19 Dec 2024 | 178.52 | 177.50 | 180.54 | 177.00 | 247846 | -1.24% |
| 18 Dec 2024 | 180.76 | 182.70 | 184.90 | 180.21 | 317956 | -1.28% |
| 17 Dec 2024 | 183.11 | 184.21 | 186.70 | 182.51 | 375832 | -0.89% |
| 16 Dec 2024 | 184.75 | 187.00 | 190.00 | 184.10 | 362778 | -1.31% |
| 13 Dec 2024 | 187.20 | 188.10 | 190.39 | 185.15 | 817115 | -1.11% |
| 12 Dec 2024 | 189.31 | 193.45 | 195.00 | 187.95 | 750759 | -1.71% |
| 11 Dec 2024 | 192.60 | 186.80 | 196.90 | 185.00 | 3314102 | 3.21% |
| 10 Dec 2024 | 186.61 | 185.50 | 187.85 | 184.00 | 567014 | 0.97% |
| 09 Dec 2024 | 184.81 | 181.00 | 187.48 | 180.95 | 1046126 | 2.03% |
| 06 Dec 2024 | 181.13 | 180.89 | 183.36 | 179.61 | 352940 | 0.58% |
| 05 Dec 2024 | 180.09 | 181.65 | 182.50 | 180.00 | 213476 | -0.78% |
| 04 Dec 2024 | 181.51 | 180.60 | 182.70 | 180.00 | 465850 | 0.91% |
| 03 Dec 2024 | 179.87 | 178.19 | 184.40 | 178.19 | 855552 | 1.04% |
| 02 Dec 2024 | 178.01 | 177.07 | 179.80 | 176.12 | 456781 | 0.61% |
| 29 Nov 2024 | 176.93 | 177.85 | 178.90 | 175.01 | 549201 | -0.21% |
| 28 Nov 2024 | 177.31 | 178.35 | 181.62 | 176.23 | 644642 | -0.29% |
| 27 Nov 2024 | 177.82 | 177.35 | 179.40 | 177.02 | 484182 | 0.57% |
| 26 Nov 2024 | 176.82 | 177.99 | 179.99 | 176.00 | 585539 | -0.42% |
| 25 Nov 2024 | 177.56 | 180.00 | 183.28 | 176.50 | 661988 | -0.52% |
| 22 Nov 2024 | 178.49 | 180.65 | 182.00 | 176.31 | 508396 | -1.16% |
| 21 Nov 2024 | 180.59 | 180.92 | 181.70 | 178.28 | 485525 | -1.00% |
| 19 Nov 2024 | 182.42 | 181.96 | 184.79 | 181.58 | 317116 | 0.36% |
| 18 Nov 2024 | 181.77 | 179.00 | 182.93 | 178.32 | 360416 | 1.03% |
| 14 Nov 2024 | 179.92 | 177.35 | 182.00 | 177.15 | 527348 | 1.97% |
| 13 Nov 2024 | 176.44 | 182.70 | 183.30 | 175.29 | 721676 | -4.16% |
| 12 Nov 2024 | 184.10 | 187.50 | 194.35 | 182.21 | 2493546 | 0.29% |
| 11 Nov 2024 | 183.57 | 185.65 | 188.40 | 182.70 | 298502 | -1.12% |
| 08 Nov 2024 | 185.65 | 188.80 | 189.29 | 181.25 | 318519 | -1.44% |
| 07 Nov 2024 | 188.36 | 190.00 | 193.00 | 187.50 | 402300 | -0.99% |
| 06 Nov 2024 | 190.24 | 191.42 | 192.11 | 189.10 | 535134 | -0.62% |
| 05 Nov 2024 | 191.42 | 185.00 | 193.50 | 184.50 | 1352237 | 3.13% |
| 04 Nov 2024 | 185.61 | 188.50 | 189.48 | 183.03 | 351829 | -1.91% |
| 01 Nov 2024 | 189.23 | 189.50 | 190.00 | 187.02 | 149084 | 0.52% |
| 31 Oct 2024 | 188.26 | 183.25 | 189.35 | 182.56 | 401358 | 2.32% |
| 30 Oct 2024 | 184.00 | 178.75 | 185.24 | 177.38 | 368119 | 2.83% |
| 29 Oct 2024 | 178.94 | 176.50 | 180.28 | 176.46 | 298960 | 1.41% |
| 28 Oct 2024 | 176.46 | 175.00 | 179.25 | 173.75 | 504992 | 0.66% |
| 25 Oct 2024 | 175.31 | 178.79 | 178.79 | 171.65 | 771895 | -1.74% |
| 24 Oct 2024 | 178.42 | 176.79 | 180.47 | 175.98 | 503684 | 0.64% |
| 23 Oct 2024 | 177.28 | 176.56 | 179.89 | 172.00 | 667696 | 0.37% |
| 22 Oct 2024 | 176.62 | 182.85 | 185.11 | 175.71 | 1093111 | -3.35% |
| 21 Oct 2024 | 182.74 | 188.00 | 188.11 | 181.80 | 501947 | -2.86% |
| 18 Oct 2024 | 188.12 | 186.00 | 189.96 | 183.73 | 527031 | 0.61% |
| 17 Oct 2024 | 186.98 | 190.50 | 192.80 | 186.50 | 527197 | -1.61% |
| 16 Oct 2024 | 190.03 | 191.00 | 193.00 | 189.55 | 391721 | -0.89% |
| 15 Oct 2024 | 191.74 | 194.40 | 194.40 | 191.00 | 350055 | 0.09% |
| 14 Oct 2024 | 191.56 | 191.27 | 194.70 | 190.37 | 382623 | 0.16% |
| 11 Oct 2024 | 191.26 | 192.00 | 193.55 | 190.00 | 270801 | -0.78% |
| 10 Oct 2024 | 192.77 | 193.88 | 197.00 | 192.11 | 419328 | -0.12% |
| 09 Oct 2024 | 193.01 | 192.99 | 195.43 | 192.45 | 502801 | 0.10% |
| 08 Oct 2024 | 192.81 | 185.55 | 193.35 | 185.50 | 572307 | 3.24% |
| 07 Oct 2024 | 186.75 | 197.07 | 198.97 | 183.01 | 1477637 | -5.05% |
| 04 Oct 2024 | 196.68 | 198.95 | 201.78 | 195.00 | 846781 | -1.26% |
| 03 Oct 2024 | 199.18 | 201.00 | 205.00 | 198.37 | 924240 | -3.08% |
| 01 Oct 2024 | 205.52 | 203.00 | 207.00 | 201.34 | 1056182 | 0.89% |
| 30 Sep 2024 | 203.70 | 197.00 | 204.55 | 197.00 | 1113939 | 2.93% |
| 27 Sep 2024 | 197.91 | 200.50 | 202.56 | 196.99 | 830158 | -1.11% |
| 26 Sep 2024 | 200.14 | 203.15 | 203.40 | 198.85 | 699351 | -1.47% |
| 25 Sep 2024 | 203.13 | 203.26 | 206.64 | 201.35 | 1176053 | -0.49% |
| 24 Sep 2024 | 204.13 | 208.68 | 213.00 | 203.11 | 1671721 | -2.18% |
| 23 Sep 2024 | 208.68 | 205.00 | 209.80 | 203.01 | 2478741 | 2.85% |
| 20 Sep 2024 | 202.89 | 197.19 | 205.00 | 191.75 | 7093920 | 3.33% |
| 19 Sep 2024 | 196.36 | 204.50 | 204.82 | 193.17 | 1793833 | -3.35% |
| 18 Sep 2024 | 203.16 | 205.70 | 207.00 | 201.88 | 1178090 | -0.94% |
| 17 Sep 2024 | 205.08 | 206.40 | 207.50 | 202.68 | 1451770 | 0.02% |
| 16 Sep 2024 | 205.03 | 208.05 | 210.25 | 204.15 | 1535227 | -0.86% |
| 13 Sep 2024 | 206.80 | 207.50 | 211.01 | 206.04 | 1578142 | -0.08% |
| 12 Sep 2024 | 206.97 | 211.91 | 212.60 | 206.25 | 1789638 | -1.38% |
| 11 Sep 2024 | 209.86 | 215.00 | 217.58 | 208.00 | 4301846 | -2.68% |
| 10 Sep 2024 | 215.64 | 205.90 | 217.20 | 205.56 | 8772945 | 5.74% |
| 09 Sep 2024 | 203.94 | 201.30 | 206.75 | 200.62 | 4359054 | 1.28% |
| 06 Sep 2024 | 201.37 | 208.90 | 210.67 | 200.10 | 5704230 | -2.68% |
| 05 Sep 2024 | 206.91 | 197.90 | 209.60 | 197.23 | 15771528 | 5.52% |
| 04 Sep 2024 | 196.08 | 195.25 | 199.74 | 194.00 | 1845557 | -0.59% |
| 03 Sep 2024 | 197.25 | 196.06 | 198.77 | 195.98 | 1319197 | 0.55% |
| 02 Sep 2024 | 196.17 | 193.20 | 199.50 | 192.71 | 1843386 | 1.94% |
| 30 Aug 2024 | 192.43 | 193.00 | 195.43 | 190.92 | 2738478 | 0.06% |
| 29 Aug 2024 | 192.31 | 196.29 | 196.30 | 189.80 | 1089797 | -1.44% |
| 28 Aug 2024 | 195.12 | 195.95 | 202.62 | 193.95 | 3140182 | -0.11% |
| 27 Aug 2024 | 195.34 | 197.95 | 199.30 | 194.91 | 1490854 | -1.14% |
| 26 Aug 2024 | 197.60 | 195.30 | 200.25 | 194.84 | 3035110 | 1.12% |
| 23 Aug 2024 | 195.41 | 195.35 | 198.00 | 193.50 | 1757023 | 0.04% |
| 22 Aug 2024 | 195.34 | 193.10 | 198.08 | 191.69 | 2547456 | 1.93% |
| 21 Aug 2024 | 191.64 | 190.25 | 193.50 | 189.31 | 740835 | 1.01% |
| 20 Aug 2024 | 189.73 | 192.05 | 192.39 | 189.05 | 724876 | -0.93% |
| 19 Aug 2024 | 191.51 | 190.38 | 193.60 | 189.69 | 1187224 | 1.12% |
| 16 Aug 2024 | 189.39 | 188.74 | 193.30 | 186.11 | 957432 | 0.85% |
| 14 Aug 2024 | 187.80 | 186.85 | 189.00 | 184.20 | 850625 | 0.97% |
| 13 Aug 2024 | 186.00 | 190.45 | 192.99 | 185.00 | 1043930 | -2.12% |
| 12 Aug 2024 | 190.03 | 189.40 | 194.00 | 186.37 | 2301450 | 0.19% |
| 09 Aug 2024 | 189.67 | 191.50 | 191.95 | 187.15 | 1024207 | -0.13% |
| 08 Aug 2024 | 189.91 | 187.40 | 190.52 | 187.00 | 2482509 | 3.06% |
| 07 Aug 2024 | 184.28 | 180.00 | 185.60 | 178.50 | 725146 | 3.85% |
| 06 Aug 2024 | 177.44 | 181.00 | 184.65 | 176.35 | 1352292 | -1.29% |
| 05 Aug 2024 | 179.75 | 185.90 | 185.90 | 179.02 | 1237588 | -4.75% |
| 02 Aug 2024 | 188.71 | 189.00 | 191.98 | 188.00 | 861471 | -1.80% |
| 01 Aug 2024 | 192.16 | 196.00 | 196.70 | 190.34 | 1507011 | -1.58% |
| 31 Jul 2024 | 195.24 | 199.98 | 201.00 | 194.00 | 4085110 | -0.85% |
| 30 Jul 2024 | 196.92 | 196.00 | 201.30 | 194.01 | 4353224 | 1.08% |
| 29 Jul 2024 | 194.82 | 192.40 | 197.35 | 190.50 | 2855165 | 0.86% |
| 26 Jul 2024 | 193.15 | 193.75 | 195.50 | 192.60 | 1342164 | 0.45% |
| 25 Jul 2024 | 192.29 | 186.85 | 195.25 | 186.00 | 2893593 | 2.35% |
| 24 Jul 2024 | 187.87 | 184.50 | 193.18 | 184.15 | 1505444 | 2.08% |
| 23 Jul 2024 | 184.05 | 188.40 | 190.00 | 180.60 | 1113519 | -1.96% |
| 22 Jul 2024 | 187.72 | 186.20 | 189.00 | 184.07 | 617276 | -0.64% |
| 19 Jul 2024 | 188.92 | 190.80 | 190.80 | 185.58 | 1605816 | -1.08% |
| 18 Jul 2024 | 190.98 | 195.40 | 196.88 | 190.42 | 1594371 | -2.00% |
| 16 Jul 2024 | 194.88 | 192.00 | 198.30 | 191.00 | 6038913 | 2.46% |
| 15 Jul 2024 | 190.20 | 187.60 | 191.90 | 185.80 | 1730809 | 1.40% |
| 12 Jul 2024 | 187.57 | 188.80 | 189.30 | 185.60 | 1251915 | -0.59% |
| 11 Jul 2024 | 188.69 | 184.80 | 190.31 | 183.90 | 1993608 | 2.38% |
| 10 Jul 2024 | 184.31 | 188.40 | 188.78 | 181.60 | 1175004 | -1.97% |
| 09 Jul 2024 | 188.01 | 190.90 | 191.12 | 186.21 | 1270607 | -1.42% |
| 08 Jul 2024 | 190.72 | 191.90 | 193.38 | 188.43 | 2713429 | -0.78% |
| 05 Jul 2024 | 192.22 | 190.00 | 197.10 | 188.70 | 8674456 | 1.57% |
| 04 Jul 2024 | 189.24 | 187.40 | 190.35 | 183.70 | 3074046 | 2.01% |
| 03 Jul 2024 | 185.52 | 182.88 | 190.70 | 182.30 | 3845255 | 1.90% |
| 02 Jul 2024 | 182.06 | 183.58 | 184.90 | 181.12 | 793893 | 0.28% |
| 01 Jul 2024 | 181.56 | 181.60 | 183.00 | 180.90 | 692879 | 0.05% |
| 28 Jun 2024 | 181.47 | 183.80 | 184.35 | 180.60 | 676035 | -0.78% |
| 27 Jun 2024 | 182.89 | 183.68 | 185.34 | 177.91 | 1569567 | -0.43% |
| 26 Jun 2024 | 183.68 | 182.66 | 186.75 | 181.60 | 1344439 | 0.83% |
| 25 Jun 2024 | 182.16 | 182.80 | 190.00 | 181.60 | 3546560 | 0.37% |
| 24 Jun 2024 | 181.49 | 181.80 | 184.00 | 179.70 | 1033588 | -0.77% |
| 21 Jun 2024 | 182.90 | 190.00 | 190.45 | 182.50 | 2626607 | -2.76% |
| 20 Jun 2024 | 188.10 | 176.00 | 188.50 | 175.15 | 10786913 | 7.92% |
| 19 Jun 2024 | 174.29 | 175.35 | 176.00 | 172.19 | 1086843 | -0.22% |
| 18 Jun 2024 | 174.68 | 176.00 | 176.60 | 174.10 | 1271406 | -0.02% |
| 14 Jun 2024 | 174.71 | 175.05 | 178.00 | 174.15 | 1638703 | -0.12% |
| 13 Jun 2024 | 174.92 | 179.00 | 179.50 | 174.23 | 1810090 | -1.06% |
| 12 Jun 2024 | 176.80 | 176.99 | 182.76 | 175.00 | 9372540 | 4.43% |
| 11 Jun 2024 | 169.30 | 168.90 | 170.25 | 167.50 | 849696 | 0.25% |
| 10 Jun 2024 | 168.88 | 170.50 | 170.80 | 168.55 | 497334 | -0.57% |
| 07 Jun 2024 | 169.85 | 170.00 | 171.75 | 169.10 | 496437 | 0.15% |
| 06 Jun 2024 | 169.60 | 167.90 | 171.00 | 166.35 | 622272 | 2.54% |
| 05 Jun 2024 | 165.40 | 163.90 | 166.70 | 157.50 | 699618 | 3.09% |
| 04 Jun 2024 | 160.45 | 172.00 | 172.50 | 152.00 | 1154496 | -7.01% |
| 03 Jun 2024 | 172.55 | 175.00 | 177.40 | 171.75 | 579557 | 1.02% |
| 31 May 2024 | 170.80 | 170.20 | 173.00 | 170.00 | 412896 | -0.09% |
| 30 May 2024 | 170.95 | 174.30 | 174.30 | 170.00 | 418587 | -1.75% |
| 29 May 2024 | 174.00 | 176.90 | 178.45 | 173.20 | 427371 | -1.69% |
| 28 May 2024 | 177.00 | 180.00 | 183.00 | 176.05 | 2896909 | -0.67% |
| 27 May 2024 | 178.20 | 176.70 | 181.90 | 175.35 | 1126333 | 0.00% |
| 24 May 2024 | 178.20 | 176.00 | 183.90 | 174.60 | 2251469 | 1.74% |
| 23 May 2024 | 175.15 | 172.95 | 177.80 | 170.65 | 778614 | 1.54% |
| 22 May 2024 | 172.50 | 174.40 | 174.80 | 171.50 | 408679 | -0.98% |
| 21 May 2024 | 174.20 | 176.30 | 176.80 | 173.50 | 362785 | -1.14% |
| 18 May 2024 | 176.20 | 175.90 | 177.85 | 175.75 | 106680 | 0.51% |
| 17 May 2024 | 175.30 | 170.00 | 178.35 | 169.85 | 1871673 | 3.88% |
| 16 May 2024 | 168.75 | 170.70 | 171.45 | 167.75 | 324668 | -0.91% |
| 15 May 2024 | 170.30 | 172.50 | 173.20 | 169.05 | 451171 | -1.02% |
| 14 May 2024 | 172.05 | 168.75 | 173.25 | 168.75 | 401977 | 1.96% |
| 13 May 2024 | 168.75 | 168.45 | 170.90 | 165.00 | 688662 | 0.57% |
| 10 May 2024 | 167.80 | 169.20 | 172.20 | 164.50 | 462681 | 0.96% |
| 09 May 2024 | 166.20 | 172.00 | 174.00 | 165.05 | 1359072 | -0.86% |
| 08 May 2024 | 167.65 | 166.00 | 168.90 | 164.15 | 419925 | 1.45% |
| 07 May 2024 | 165.25 | 171.85 | 171.95 | 163.95 | 995577 | -3.59% |
| 06 May 2024 | 171.40 | 175.75 | 175.75 | 169.65 | 671832 | -2.09% |
| 03 May 2024 | 175.05 | 178.20 | 179.90 | 173.95 | 594494 | -1.35% |
| 02 May 2024 | 177.45 | 178.95 | 181.60 | 177.25 | 831292 | -0.50% |
| 30 Apr 2024 | 178.35 | 182.00 | 182.15 | 177.80 | 576841 | -1.60% |
| 29 Apr 2024 | 181.25 | 183.90 | 184.20 | 180.85 | 736691 | -0.71% |
| 26 Apr 2024 | 182.55 | 183.70 | 186.00 | 179.40 | 2050918 | -0.63% |
| 25 Apr 2024 | 183.70 | 178.65 | 187.20 | 178.35 | 2761354 | 2.28% |
| 24 Apr 2024 | 179.60 | 177.70 | 180.40 | 176.75 | 2262758 | 1.67% |
| 23 Apr 2024 | 176.65 | 180.70 | 183.40 | 175.35 | 3349721 | -1.01% |
| 22 Apr 2024 | 178.45 | 182.00 | 194.30 | 177.55 | 16047279 | -1.19% |
| 19 Apr 2024 | 180.60 | 159.60 | 189.65 | 158.90 | 16085737 | 11.62% |
| 18 Apr 2024 | 161.80 | 164.95 | 166.90 | 160.95 | 1189499 | -1.07% |
| 16 Apr 2024 | 163.55 | 167.00 | 169.25 | 162.90 | 660940 | -2.50% |
| 15 Apr 2024 | 167.75 | 171.95 | 172.00 | 166.80 | 2521159 | -3.95% |
| 12 Apr 2024 | 174.65 | 171.85 | 177.95 | 171.60 | 1101544 | 1.54% |
| 10 Apr 2024 | 172.00 | 172.20 | 173.30 | 170.50 | 348741 | 0.12% |
| 09 Apr 2024 | 171.80 | 171.60 | 174.45 | 169.90 | 460573 | 0.32% |
| 08 Apr 2024 | 171.25 | 178.00 | 182.90 | 169.00 | 1959891 | -2.67% |
| 05 Apr 2024 | 175.95 | 170.00 | 177.40 | 169.10 | 1079978 | 3.11% |
| 04 Apr 2024 | 170.65 | 172.00 | 172.00 | 169.10 | 641792 | 0.12% |
| 03 Apr 2024 | 170.45 | 172.45 | 172.45 | 169.30 | 724003 | -1.16% |
| 02 Apr 2024 | 172.45 | 163.40 | 173.85 | 162.95 | 2299376 | 5.86% |
| 01 Apr 2024 | 162.90 | 157.35 | 164.50 | 157.05 | 963179 | 5.51% |
| 28 Mar 2024 | 154.40 | 155.00 | 159.50 | 153.25 | 2369012 | 0.36% |
| 27 Mar 2024 | 153.85 | 155.50 | 157.90 | 152.50 | 1844912 | -1.16% |
| 26 Mar 2024 | 155.65 | 161.10 | 162.50 | 155.10 | 1013851 | -3.32% |
| 22 Mar 2024 | 161.00 | 163.50 | 166.70 | 159.30 | 1046705 | -1.59% |
| 21 Mar 2024 | 163.60 | 158.40 | 164.60 | 158.40 | 1947667 | 3.38% |
| 20 Mar 2024 | 158.25 | 152.30 | 160.40 | 151.35 | 2995327 | 1.97% |
| 19 Mar 2024 | 155.20 | 148.60 | 156.90 | 148.25 | 2356255 | 4.58% |
| 18 Mar 2024 | 148.40 | 153.00 | 156.80 | 146.80 | 2221005 | -1.53% |
| 15 Mar 2024 | 150.70 | 156.80 | 159.70 | 148.95 | 2090927 | -2.59% |
| 14 Mar 2024 | 154.70 | 149.80 | 158.95 | 149.10 | 2643581 | 3.20% |
| 13 Mar 2024 | 149.90 | 165.30 | 166.40 | 145.00 | 1870771 | -8.85% |
| 12 Mar 2024 | 164.45 | 168.05 | 168.25 | 162.25 | 803082 | -2.03% |
| 11 Mar 2024 | 167.85 | 172.95 | 174.35 | 167.40 | 697510 | -2.95% |
| 07 Mar 2024 | 172.95 | 172.80 | 176.10 | 172.00 | 657461 | 0.17% |
| 06 Mar 2024 | 172.65 | 178.30 | 178.50 | 172.10 | 647684 | -3.17% |
| 05 Mar 2024 | 178.30 | 180.00 | 180.50 | 178.00 | 429685 | -0.89% |
| 04 Mar 2024 | 179.90 | 184.10 | 184.40 | 179.45 | 582946 | -2.18% |
| 02 Mar 2024 | 183.90 | 180.30 | 184.25 | 179.75 | 190751 | 2.31% |
| 01 Mar 2024 | 179.75 | 181.25 | 183.00 | 178.70 | 442401 | -0.39% |
| 29 Feb 2024 | 180.45 | 181.30 | 182.00 | 178.90 | 357172 | 0.03% |
| 28 Feb 2024 | 180.40 | 186.00 | 187.70 | 180.00 | 607814 | -2.83% |
| 27 Feb 2024 | 185.65 | 188.20 | 189.10 | 185.00 | 498524 | -1.35% |
| 26 Feb 2024 | 188.20 | 188.40 | 190.20 | 187.00 | 404851 | 0.43% |
| 23 Feb 2024 | 187.40 | 189.95 | 191.00 | 187.00 | 827193 | -0.16% |
| 22 Feb 2024 | 187.70 | 192.00 | 194.40 | 186.65 | 1175314 | -1.24% |
| 21 Feb 2024 | 190.05 | 198.00 | 198.00 | 189.35 | 1861173 | -5.19% |
| 20 Feb 2024 | 200.45 | 189.40 | 205.00 | 186.65 | 7316250 | 5.47% |
| 19 Feb 2024 | 190.05 | 183.95 | 193.30 | 182.10 | 696722 | 4.25% |
| 16 Feb 2024 | 182.30 | 184.60 | 186.90 | 181.95 | 251268 | -0.71% |
| 15 Feb 2024 | 183.60 | 179.40 | 187.00 | 179.40 | 654013 | 2.40% |
| 14 Feb 2024 | 179.30 | 180.00 | 181.00 | 178.70 | 404086 | -0.99% |
| 13 Feb 2024 | 181.10 | 183.95 | 184.80 | 179.35 | 273599 | -1.15% |
| 12 Feb 2024 | 183.20 | 186.30 | 186.35 | 181.30 | 327648 | -1.13% |
| 09 Feb 2024 | 185.30 | 189.00 | 189.90 | 184.10 | 459658 | -1.28% |
| 08 Feb 2024 | 187.70 | 192.00 | 192.45 | 187.30 | 383710 | -1.73% |
| 07 Feb 2024 | 191.00 | 189.00 | 193.30 | 188.80 | 513968 | 1.19% |
| 06 Feb 2024 | 188.75 | 189.45 | 192.90 | 186.75 | 669824 | -1.41% |
| 05 Feb 2024 | 191.45 | 194.35 | 195.35 | 190.80 | 457794 | -0.78% |
| 02 Feb 2024 | 192.95 | 194.00 | 194.55 | 192.35 | 349523 | -0.31% |
| 01 Feb 2024 | 193.55 | 195.00 | 195.80 | 193.00 | 415588 | 0.16% |
| 31 Jan 2024 | 193.25 | 193.90 | 194.15 | 193.00 | 277538 | -0.41% |
| 30 Jan 2024 | 194.05 | 194.20 | 195.00 | 193.55 | 186261 | -0.08% |
| 29 Jan 2024 | 194.20 | 195.95 | 196.45 | 193.50 | 269237 | -0.51% |
| 25 Jan 2024 | 195.20 | 197.95 | 197.95 | 193.75 | 386360 | -0.10% |
| 24 Jan 2024 | 195.40 | 190.00 | 200.95 | 187.25 | 1807692 | 4.35% |
| 23 Jan 2024 | 187.25 | 195.00 | 195.10 | 185.85 | 772350 | -3.78% |
| 20 Jan 2024 | 194.60 | 195.70 | 195.70 | 194.00 | 221175 | -0.18% |
| 19 Jan 2024 | 194.95 | 195.10 | 196.35 | 194.50 | 227874 | 0.15% |
| 18 Jan 2024 | 194.65 | 194.00 | 196.95 | 192.10 | 434201 | -0.08% |
| 17 Jan 2024 | 194.80 | 196.00 | 197.00 | 194.10 | 384794 | -1.12% |
| 16 Jan 2024 | 197.00 | 199.15 | 199.15 | 196.00 | 307968 | -0.40% |
| 15 Jan 2024 | 197.80 | 200.00 | 200.00 | 197.50 | 346015 | -0.28% |
| 12 Jan 2024 | 198.35 | 202.50 | 202.50 | 197.95 | 618636 | -0.78% |
| 11 Jan 2024 | 199.90 | 197.55 | 203.95 | 197.40 | 1136200 | 1.34% |
| 10 Jan 2024 | 197.25 | 195.50 | 199.00 | 194.55 | 667095 | 0.92% |
| 09 Jan 2024 | 195.45 | 198.00 | 198.65 | 195.10 | 537936 | -0.74% |
| 08 Jan 2024 | 196.90 | 198.75 | 199.00 | 196.50 | 404930 | -0.93% |
| 05 Jan 2024 | 198.75 | 200.00 | 200.50 | 198.00 | 606840 | -0.40% |
| 04 Jan 2024 | 199.55 | 200.00 | 200.90 | 199.25 | 439330 | 0.20% |
| 03 Jan 2024 | 199.15 | 199.00 | 200.10 | 198.35 | 596881 | 0.13% |
| 02 Jan 2024 | 198.90 | 198.90 | 200.00 | 196.30 | 802992 | 0.00% |
| 01 Jan 2024 | 198.90 | 198.20 | 200.20 | 198.20 | 453389 | 0.35% |
| 29 Dec 2023 | 198.20 | 199.10 | 200.15 | 198.00 | 457182 | -0.35% |
| 28 Dec 2023 | 198.90 | 201.45 | 201.45 | 198.35 | 321738 | -0.25% |
| 27 Dec 2023 | 199.40 | 204.00 | 204.00 | 199.00 | 758860 | -1.04% |
| 26 Dec 2023 | 201.50 | 199.00 | 203.75 | 199.00 | 1377882 | 1.26% |
| 22 Dec 2023 | 199.00 | 199.45 | 202.60 | 198.50 | 1107867 | 0.18% |
| 21 Dec 2023 | 198.65 | 198.00 | 200.50 | 197.50 | 823092 | -0.65% |
| 20 Dec 2023 | 199.95 | 204.90 | 204.95 | 198.65 | 928412 | -1.89% |
| 19 Dec 2023 | 203.80 | 206.30 | 207.30 | 203.45 | 756087 | -0.90% |
| 18 Dec 2023 | 205.65 | 208.00 | 208.25 | 205.25 | 514089 | -0.32% |
| 15 Dec 2023 | 206.30 | 211.00 | 211.00 | 206.00 | 1186798 | -1.57% |
| 14 Dec 2023 | 209.60 | 205.50 | 211.00 | 203.50 | 3822787 | 2.62% |
| 13 Dec 2023 | 204.25 | 204.00 | 206.70 | 201.85 | 1274765 | 0.17% |
| 12 Dec 2023 | 203.90 | 208.00 | 208.90 | 202.90 | 733128 | -1.66% |
| 11 Dec 2023 | 207.35 | 207.00 | 208.60 | 206.35 | 366309 | 0.36% |
| 08 Dec 2023 | 206.60 | 208.40 | 209.90 | 206.00 | 691754 | -0.63% |
| 07 Dec 2023 | 207.90 | 207.00 | 210.25 | 207.00 | 698808 | 0.10% |
| 06 Dec 2023 | 207.70 | 209.05 | 209.80 | 206.60 | 651507 | -0.57% |
| 05 Dec 2023 | 208.90 | 208.70 | 209.75 | 207.35 | 472230 | 0.10% |
| 04 Dec 2023 | 208.70 | 209.20 | 210.25 | 207.45 | 737637 | 1.16% |
| 01 Dec 2023 | 206.30 | 209.60 | 210.00 | 205.90 | 950073 | -0.75% |
| 30 Nov 2023 | 207.85 | 209.50 | 210.50 | 207.30 | 880677 | -0.53% |
| 29 Nov 2023 | 208.95 | 209.10 | 211.00 | 207.55 | 558957 | 0.77% |
| 28 Nov 2023 | 207.35 | 210.75 | 211.50 | 206.50 | 712514 | -1.26% |
| 24 Nov 2023 | 210.00 | 211.65 | 211.65 | 209.50 | 387446 | -0.64% |
| 23 Nov 2023 | 211.35 | 210.65 | 212.45 | 209.15 | 793071 | 0.88% |
| 22 Nov 2023 | 209.50 | 213.70 | 213.75 | 208.30 | 727097 | -1.43% |
| 21 Nov 2023 | 212.55 | 210.60 | 215.50 | 210.60 | 1822758 | 1.24% |
| 20 Nov 2023 | 209.95 | 212.60 | 214.30 | 209.20 | 836895 | -0.92% |
| 17 Nov 2023 | 211.90 | 213.30 | 214.60 | 211.45 | 844728 | -0.19% |
| 16 Nov 2023 | 212.30 | 212.85 | 215.75 | 211.00 | 1164984 | 0.19% |
| 15 Nov 2023 | 211.90 | 215.00 | 215.00 | 211.60 | 816528 | -0.68% |
| 13 Nov 2023 | 213.35 | 213.95 | 215.00 | 212.00 | 594740 | -0.26% |
| 12 Nov 2023 | 213.90 | 215.00 | 215.00 | 213.20 | 249129 | 0.97% |
| 10 Nov 2023 | 211.85 | 212.80 | 213.65 | 211.00 | 426776 | -0.24% |
| 09 Nov 2023 | 212.35 | 214.70 | 215.80 | 212.00 | 489216 | -1.16% |
| 08 Nov 2023 | 214.85 | 220.00 | 220.20 | 214.20 | 784662 | -1.96% |
| 07 Nov 2023 | 219.15 | 211.00 | 223.90 | 210.15 | 2730848 | 0.30% |
| 06 Nov 2023 | 218.50 | 215.30 | 219.60 | 214.60 | 1182397 | 2.17% |
| 03 Nov 2023 | 213.85 | 214.30 | 216.20 | 213.35 | 306545 | 0.47% |
| 02 Nov 2023 | 212.85 | 213.30 | 214.40 | 212.20 | 324175 | 0.50% |
| 01 Nov 2023 | 211.80 | 213.45 | 214.85 | 210.95 | 400151 | -0.52% |
| 31 Oct 2023 | 212.90 | 213.75 | 216.45 | 212.00 | 508171 | -0.14% |
| 30 Oct 2023 | 213.20 | 211.20 | 214.90 | 210.05 | 736861 | 1.31% |
| 27 Oct 2023 | 210.45 | 211.00 | 214.00 | 209.30 | 2106636 | 0.36% |
| 26 Oct 2023 | 209.70 | 208.60 | 210.90 | 202.65 | 1323291 | 0.41% |
| 25 Oct 2023 | 208.85 | 213.50 | 214.20 | 207.10 | 1119342 | -0.69% |
| 23 Oct 2023 | 210.30 | 226.00 | 226.00 | 208.95 | 2713317 | -0.87% |
| 20 Oct 2023 | 212.15 | 215.70 | 215.70 | 211.00 | 745206 | -1.67% |
| 19 Oct 2023 | 215.75 | 213.90 | 216.95 | 212.20 | 1297434 | 0.61% |
| 18 Oct 2023 | 214.45 | 223.80 | 226.25 | 213.10 | 1803319 | -3.90% |
| 17 Oct 2023 | 223.15 | 223.70 | 229.50 | 221.80 | 1451931 | 0.63% |
| 16 Oct 2023 | 221.75 | 227.00 | 227.80 | 221.00 | 1183108 | -2.16% |
| 13 Oct 2023 | 226.65 | 223.45 | 228.70 | 222.00 | 1361962 | 1.25% |
| 12 Oct 2023 | 223.85 | 228.40 | 231.15 | 222.70 | 1868474 | -1.93% |
| 11 Oct 2023 | 228.25 | 212.00 | 230.80 | 211.35 | 5820082 | 8.12% |
| 10 Oct 2023 | 211.10 | 211.75 | 214.00 | 210.50 | 1036483 | 0.07% |
| 09 Oct 2023 | 210.95 | 215.00 | 215.00 | 210.05 | 1103443 | -2.43% |
| 06 Oct 2023 | 216.20 | 212.40 | 218.00 | 210.70 | 1255675 | 2.20% |
| 05 Oct 2023 | 211.55 | 216.70 | 216.75 | 210.50 | 1588150 | -1.26% |
| 04 Oct 2023 | 214.25 | 213.00 | 215.20 | 210.80 | 940862 | 0.05% |
| 03 Oct 2023 | 214.15 | 215.00 | 215.35 | 213.50 | 462948 | -0.65% |
| 29 Sep 2023 | 215.55 | 221.80 | 222.50 | 214.75 | 2490124 | -0.69% |
| 28 Sep 2023 | 217.05 | 213.70 | 221.35 | 213.70 | 4189468 | 2.62% |
| 27 Sep 2023 | 211.50 | 210.95 | 214.90 | 208.05 | 2146030 | 0.67% |
| 26 Sep 2023 | 210.10 | 211.50 | 212.50 | 209.00 | 697093 | -0.17% |
| 25 Sep 2023 | 210.45 | 214.90 | 215.40 | 209.55 | 714959 | -1.41% |
| 22 Sep 2023 | 213.45 | 214.95 | 217.80 | 211.30 | 463679 | -0.33% |
| 21 Sep 2023 | 214.15 | 215.90 | 218.65 | 212.10 | 1253075 | -0.23% |
| 20 Sep 2023 | 214.65 | 221.00 | 222.75 | 213.00 | 1582128 | -3.59% |
| 18 Sep 2023 | 222.65 | 222.40 | 224.50 | 220.55 | 1172985 | 0.11% |
| 15 Sep 2023 | 222.40 | 227.50 | 229.50 | 221.00 | 1424989 | -1.66% |
| 14 Sep 2023 | 226.15 | 223.60 | 227.70 | 216.80 | 4628575 | 2.17% |
| 13 Sep 2023 | 221.35 | 230.85 | 232.85 | 217.95 | 2810594 | -3.36% |
| 12 Sep 2023 | 229.05 | 244.00 | 244.00 | 225.00 | 3008560 | -6.64% |
| 11 Sep 2023 | 245.35 | 253.00 | 258.00 | 242.00 | 6766049 | 6.26% |
| 08 Sep 2023 | 230.90 | 221.45 | 241.45 | 221.00 | 5421706 | 4.34% |
| 07 Sep 2023 | 221.30 | 202.00 | 232.95 | 200.85 | 7039853 | 10.07% |
| 06 Sep 2023 | 201.05 | 200.00 | 203.70 | 199.75 | 557607 | 0.50% |
| 05 Sep 2023 | 200.05 | 202.00 | 202.70 | 199.85 | 633999 | 0.00% |
| 04 Sep 2023 | 200.05 | 202.40 | 202.95 | 199.30 | 786608 | -0.07% |
| 01 Sep 2023 | 200.20 | 201.80 | 202.00 | 196.70 | 540220 | 0.02% |
| 31 Aug 2023 | 200.15 | 201.90 | 203.05 | 199.55 | 531338 | -0.07% |
| 30 Aug 2023 | 200.30 | 201.10 | 204.10 | 200.00 | 1396819 | 0.15% |
| 29 Aug 2023 | 200.00 | 197.45 | 201.85 | 197.40 | 1645512 | 1.32% |
| 28 Aug 2023 | 197.40 | 198.95 | 198.95 | 195.10 | 601097 | 0.18% |
| 25 Aug 2023 | 197.05 | 198.05 | 198.30 | 195.50 | 946520 | -1.03% |
| 24 Aug 2023 | 199.10 | 201.05 | 202.90 | 193.80 | 2675099 | -0.95% |
