BAJAJCON Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 253.35 | 255.00 | 255.40 | 251.10 | 227632 | -0.65% |
| 16 Dec 2025 | 255.00 | 256.40 | 261.15 | 254.00 | 131147 | -0.87% |
| 15 Dec 2025 | 257.25 | 254.00 | 258.95 | 251.70 | 214264 | 1.26% |
| 12 Dec 2025 | 254.05 | 255.10 | 258.70 | 251.90 | 232893 | -0.70% |
| 11 Dec 2025 | 255.85 | 255.20 | 258.10 | 246.80 | 564545 | 0.06% |
| 10 Dec 2025 | 255.70 | 257.15 | 265.85 | 254.00 | 300830 | -0.68% |
| 09 Dec 2025 | 257.45 | 257.00 | 262.90 | 251.00 | 900807 | -0.16% |
| 08 Dec 2025 | 257.85 | 269.40 | 270.35 | 256.00 | 327590 | -4.13% |
| 05 Dec 2025 | 268.95 | 272.15 | 275.00 | 267.80 | 216643 | -1.32% |
| 04 Dec 2025 | 272.55 | 273.55 | 275.85 | 270.30 | 335924 | -0.37% |
| 03 Dec 2025 | 273.55 | 264.90 | 276.00 | 262.50 | 765861 | 3.32% |
| 02 Dec 2025 | 264.75 | 265.00 | 268.00 | 263.30 | 312282 | -0.36% |
| 01 Dec 2025 | 265.70 | 267.40 | 268.25 | 262.40 | 165096 | -0.62% |
| 28 Nov 2025 | 267.35 | 264.90 | 269.80 | 264.15 | 410957 | 1.35% |
| 27 Nov 2025 | 263.80 | 267.90 | 268.80 | 263.00 | 297304 | -1.12% |
| 26 Nov 2025 | 266.80 | 262.20 | 268.70 | 260.45 | 1037544 | 1.75% |
| 25 Nov 2025 | 262.20 | 264.95 | 264.95 | 258.95 | 151547 | -0.68% |
| 24 Nov 2025 | 264.00 | 264.45 | 266.15 | 255.60 | 834316 | -0.68% |
| 21 Nov 2025 | 265.80 | 278.50 | 278.50 | 264.00 | 705136 | -4.51% |
| 20 Nov 2025 | 278.35 | 276.10 | 280.60 | 274.60 | 324783 | 0.81% |
| 19 Nov 2025 | 276.10 | 278.00 | 282.35 | 274.00 | 554171 | -1.62% |
| 18 Nov 2025 | 280.65 | 283.30 | 284.05 | 275.80 | 588863 | -0.50% |
| 17 Nov 2025 | 282.05 | 269.50 | 284.25 | 268.85 | 865829 | 4.33% |
| 14 Nov 2025 | 270.35 | 268.70 | 273.15 | 266.85 | 551620 | 0.58% |
| 13 Nov 2025 | 268.80 | 278.90 | 278.90 | 266.90 | 1039725 | -3.22% |
| 12 Nov 2025 | 277.75 | 283.00 | 284.55 | 273.00 | 948249 | -1.19% |
| 11 Nov 2025 | 281.10 | 302.00 | 303.90 | 277.10 | 2338422 | -5.00% |
| 10 Nov 2025 | 295.90 | 302.20 | 306.90 | 294.10 | 918655 | -1.86% |
| 07 Nov 2025 | 301.50 | 299.30 | 303.00 | 294.15 | 974698 | 1.07% |
| 06 Nov 2025 | 298.30 | 291.00 | 310.00 | 289.15 | 3422480 | 2.30% |
| 04 Nov 2025 | 291.60 | 288.00 | 293.15 | 286.80 | 1274209 | 1.92% |
| 03 Nov 2025 | 286.10 | 279.40 | 289.85 | 275.80 | 1864739 | 3.21% |
| 31 Oct 2025 | 277.19 | 269.00 | 279.00 | 267.54 | 1173745 | 3.51% |
| 30 Oct 2025 | 267.80 | 270.00 | 270.23 | 267.05 | 262598 | -0.98% |
| 29 Oct 2025 | 270.44 | 269.40 | 271.50 | 268.10 | 431109 | 0.73% |
| 28 Oct 2025 | 268.48 | 268.00 | 275.76 | 262.00 | 1770790 | 0.17% |
| 27 Oct 2025 | 268.03 | 270.00 | 270.14 | 265.55 | 348415 | -0.88% |
| 24 Oct 2025 | 270.41 | 273.16 | 273.98 | 266.58 | 416413 | -1.01% |
| 23 Oct 2025 | 273.16 | 272.84 | 277.50 | 269.56 | 931321 | 0.12% |
| 21 Oct 2025 | 272.84 | 269.42 | 274.03 | 268.55 | 325063 | 1.54% |
| 20 Oct 2025 | 268.69 | 271.40 | 273.45 | 267.01 | 393605 | -0.21% |
| 17 Oct 2025 | 269.26 | 266.80 | 277.92 | 264.20 | 2623896 | 1.57% |
| 16 Oct 2025 | 265.09 | 263.50 | 267.00 | 262.00 | 540195 | 0.23% |
| 15 Oct 2025 | 264.48 | 259.24 | 267.00 | 258.31 | 1212967 | 2.02% |
| 14 Oct 2025 | 259.24 | 266.29 | 266.80 | 256.29 | 748269 | -2.45% |
| 13 Oct 2025 | 265.75 | 264.87 | 269.70 | 260.84 | 1497360 | 0.62% |
| 10 Oct 2025 | 264.12 | 247.25 | 266.94 | 247.24 | 3371167 | 6.65% |
| 09 Oct 2025 | 247.65 | 249.80 | 252.52 | 244.20 | 647693 | 0.45% |
| 08 Oct 2025 | 246.55 | 242.48 | 248.40 | 240.00 | 502048 | 1.92% |
| 07 Oct 2025 | 241.91 | 243.00 | 244.00 | 238.00 | 531907 | -0.29% |
| 06 Oct 2025 | 242.61 | 240.29 | 244.49 | 235.15 | 412104 | 1.37% |
| 03 Oct 2025 | 239.33 | 237.76 | 242.62 | 236.11 | 532838 | 1.39% |
| 01 Oct 2025 | 236.06 | 236.99 | 239.00 | 233.14 | 583828 | -0.35% |
| 30 Sep 2025 | 236.90 | 237.57 | 240.66 | 232.10 | 595104 | 0.64% |
| 29 Sep 2025 | 235.40 | 233.31 | 244.57 | 232.57 | 675618 | 1.08% |
| 26 Sep 2025 | 232.89 | 241.80 | 244.16 | 232.30 | 655003 | -4.55% |
| 25 Sep 2025 | 243.98 | 247.40 | 251.03 | 240.00 | 1069097 | -1.00% |
| 24 Sep 2025 | 246.44 | 236.00 | 251.00 | 232.10 | 3211423 | -2.92% |
| 23 Sep 2025 | 253.84 | 257.50 | 259.58 | 252.35 | 605160 | -1.48% |
| 22 Sep 2025 | 257.65 | 256.00 | 263.50 | 255.27 | 1192312 | 0.85% |
| 19 Sep 2025 | 255.49 | 259.00 | 263.44 | 254.00 | 1446442 | -0.91% |
| 18 Sep 2025 | 257.84 | 238.00 | 263.45 | 234.11 | 7101892 | 8.59% |
| 17 Sep 2025 | 237.44 | 229.19 | 241.73 | 225.67 | 1267213 | 4.08% |
| 16 Sep 2025 | 228.14 | 229.01 | 232.00 | 226.21 | 884978 | -0.79% |
| 15 Sep 2025 | 229.96 | 226.00 | 231.00 | 222.78 | 793456 | 2.70% |
| 12 Sep 2025 | 223.92 | 229.50 | 229.85 | 222.80 | 397915 | -2.00% |
| 11 Sep 2025 | 228.49 | 223.99 | 229.90 | 223.29 | 655435 | 2.92% |
| 10 Sep 2025 | 222.01 | 222.99 | 224.70 | 220.88 | 468047 | 0.00% |
| 09 Sep 2025 | 222.02 | 224.25 | 225.17 | 220.10 | 299006 | -0.97% |
| 08 Sep 2025 | 224.19 | 227.05 | 227.51 | 223.40 | 332271 | -0.44% |
| 05 Sep 2025 | 225.18 | 233.94 | 233.94 | 223.98 | 584551 | -3.34% |
| 04 Sep 2025 | 232.95 | 240.00 | 244.20 | 225.57 | 2545361 | -3.73% |
| 03 Sep 2025 | 241.97 | 244.89 | 245.60 | 241.00 | 1289352 | -0.21% |
| 02 Sep 2025 | 242.47 | 241.45 | 244.80 | 239.33 | 1738594 | 1.70% |
| 01 Sep 2025 | 238.42 | 236.90 | 241.20 | 234.81 | 1547747 | 1.71% |
| 29 Aug 2025 | 234.42 | 236.00 | 238.50 | 233.80 | 592331 | 0.03% |
| 28 Aug 2025 | 234.35 | 230.62 | 238.20 | 229.55 | 1484395 | 2.11% |
| 26 Aug 2025 | 229.51 | 228.20 | 234.99 | 225.10 | 1050841 | 0.41% |
| 25 Aug 2025 | 228.58 | 228.70 | 229.90 | 226.85 | 229434 | 0.91% |
| 22 Aug 2025 | 226.51 | 229.07 | 230.81 | 225.60 | 351526 | -1.12% |
| 21 Aug 2025 | 229.07 | 231.01 | 232.99 | 228.20 | 248715 | -0.79% |
| 20 Aug 2025 | 230.90 | 229.49 | 233.90 | 228.96 | 633349 | 0.86% |
| 19 Aug 2025 | 228.93 | 225.61 | 229.80 | 224.62 | 556501 | 1.47% |
| 18 Aug 2025 | 225.61 | 226.09 | 227.89 | 223.60 | 351194 | 0.84% |
| 14 Aug 2025 | 223.73 | 224.97 | 224.97 | 222.10 | 210864 | 0.45% |
| 13 Aug 2025 | 222.73 | 225.34 | 226.17 | 222.20 | 574508 | -1.03% |
| 12 Aug 2025 | 225.04 | 233.16 | 233.16 | 224.32 | 629080 | -2.97% |
| 11 Aug 2025 | 231.93 | 228.00 | 234.01 | 225.47 | 1001124 | 1.64% |
| 08 Aug 2025 | 228.18 | 224.05 | 230.99 | 224.05 | 669529 | 1.44% |
| 07 Aug 2025 | 224.94 | 224.30 | 225.24 | 223.39 | 296451 | -0.13% |
| 06 Aug 2025 | 225.24 | 225.00 | 226.88 | 223.65 | 321899 | 0.34% |
| 05 Aug 2025 | 224.47 | 222.95 | 226.19 | 221.59 | 354856 | 1.13% |
| 04 Aug 2025 | 221.96 | 224.69 | 224.78 | 221.07 | 307890 | -1.21% |
| 01 Aug 2025 | 224.68 | 224.40 | 228.50 | 222.85 | 379046 | 0.67% |
| 31 Jul 2025 | 223.18 | 225.10 | 228.50 | 221.65 | 434924 | -2.40% |
| 30 Jul 2025 | 228.67 | 228.95 | 230.61 | 227.20 | 282688 | 0.72% |
| 29 Jul 2025 | 227.04 | 233.00 | 233.00 | 226.00 | 665782 | -1.59% |
| 28 Jul 2025 | 230.70 | 235.01 | 235.90 | 229.45 | 953327 | -1.56% |
| 25 Jul 2025 | 234.35 | 245.00 | 245.00 | 231.02 | 1949176 | -4.37% |
| 24 Jul 2025 | 245.07 | 243.25 | 247.40 | 238.56 | 993618 | 1.04% |
| 23 Jul 2025 | 242.55 | 239.00 | 244.60 | 237.57 | 811732 | 1.97% |
| 22 Jul 2025 | 237.87 | 247.00 | 247.00 | 236.50 | 1066659 | -3.03% |
| 21 Jul 2025 | 245.31 | 242.80 | 253.49 | 242.80 | 3767724 | 2.00% |
| 18 Jul 2025 | 240.49 | 235.00 | 244.30 | 233.05 | 1366740 | 2.72% |
| 17 Jul 2025 | 234.13 | 237.90 | 242.90 | 232.51 | 911500 | -1.38% |
| 16 Jul 2025 | 237.40 | 231.90 | 241.70 | 227.99 | 957712 | 2.07% |
| 15 Jul 2025 | 232.58 | 235.81 | 237.58 | 231.37 | 320427 | -1.37% |
| 14 Jul 2025 | 235.81 | 235.70 | 238.09 | 231.37 | 759714 | 1.14% |
| 11 Jul 2025 | 233.15 | 234.40 | 238.47 | 229.21 | 1058443 | -1.56% |
| 10 Jul 2025 | 236.84 | 240.62 | 241.27 | 235.50 | 584217 | -1.57% |
| 09 Jul 2025 | 240.62 | 238.00 | 242.00 | 233.70 | 1754239 | 0.90% |
| 08 Jul 2025 | 238.48 | 232.49 | 240.05 | 231.00 | 2202490 | 2.29% |
| 07 Jul 2025 | 233.14 | 222.99 | 239.20 | 222.99 | 4599840 | 5.56% |
| 04 Jul 2025 | 220.87 | 225.11 | 226.28 | 218.94 | 801513 | -1.90% |
| 03 Jul 2025 | 225.14 | 227.89 | 231.98 | 223.39 | 2125699 | -1.16% |
| 02 Jul 2025 | 227.78 | 211.49 | 235.00 | 210.42 | 14141943 | 7.74% |
| 01 Jul 2025 | 211.41 | 210.25 | 213.00 | 210.00 | 778182 | 1.05% |
| 30 Jun 2025 | 209.21 | 208.09 | 213.35 | 205.81 | 1337090 | 1.66% |
| 27 Jun 2025 | 205.80 | 208.40 | 216.96 | 204.80 | 2867985 | -0.87% |
| 26 Jun 2025 | 207.61 | 207.50 | 211.56 | 204.61 | 1910988 | 0.15% |
| 25 Jun 2025 | 207.29 | 202.00 | 214.60 | 198.10 | 14300320 | 2.30% |
| 24 Jun 2025 | 202.63 | 171.00 | 202.90 | 171.00 | 20966598 | 19.84% |
| 23 Jun 2025 | 169.09 | 168.99 | 170.30 | 168.27 | 156368 | -0.09% |
| 20 Jun 2025 | 169.25 | 170.01 | 171.90 | 168.25 | 300729 | -1.29% |
| 19 Jun 2025 | 171.46 | 173.59 | 174.10 | 170.00 | 155880 | -1.07% |
| 18 Jun 2025 | 173.32 | 174.05 | 175.48 | 172.40 | 157246 | -0.65% |
| 17 Jun 2025 | 174.46 | 175.50 | 177.33 | 173.65 | 182251 | -0.46% |
| 16 Jun 2025 | 175.27 | 176.95 | 177.52 | 173.05 | 151087 | -1.18% |
| 13 Jun 2025 | 177.36 | 172.40 | 177.95 | 172.10 | 217385 | -0.21% |
| 12 Jun 2025 | 177.73 | 183.13 | 183.60 | 176.40 | 327350 | -2.52% |
| 11 Jun 2025 | 182.32 | 177.97 | 184.35 | 177.24 | 958095 | 2.85% |
| 10 Jun 2025 | 177.26 | 175.39 | 177.90 | 174.44 | 329999 | 1.74% |
| 09 Jun 2025 | 174.22 | 174.05 | 175.95 | 173.89 | 322633 | 0.10% |
| 06 Jun 2025 | 174.05 | 174.00 | 175.27 | 172.84 | 243701 | 0.01% |
| 05 Jun 2025 | 174.03 | 174.85 | 176.65 | 173.70 | 234199 | -0.43% |
| 04 Jun 2025 | 174.78 | 179.35 | 179.35 | 174.03 | 418060 | -2.09% |
| 03 Jun 2025 | 178.51 | 177.00 | 179.69 | 175.00 | 316417 | 1.13% |
| 02 Jun 2025 | 176.52 | 175.00 | 177.00 | 173.53 | 195856 | 0.89% |
| 30 May 2025 | 174.96 | 178.50 | 178.50 | 174.59 | 283783 | -1.67% |
| 29 May 2025 | 177.94 | 178.00 | 180.18 | 176.99 | 331094 | 0.32% |
| 28 May 2025 | 177.37 | 181.95 | 183.77 | 177.12 | 641669 | -1.99% |
| 27 May 2025 | 180.97 | 173.50 | 181.95 | 172.03 | 1484180 | 4.43% |
| 26 May 2025 | 173.29 | 172.50 | 175.36 | 172.50 | 223830 | 0.63% |
| 23 May 2025 | 172.21 | 172.55 | 173.39 | 170.00 | 178703 | 0.69% |
| 22 May 2025 | 171.03 | 172.15 | 172.40 | 169.65 | 211891 | -0.65% |
| 21 May 2025 | 172.15 | 171.75 | 172.95 | 169.61 | 188342 | 0.72% |
| 20 May 2025 | 170.92 | 175.49 | 176.80 | 170.40 | 331002 | -2.10% |
| 19 May 2025 | 174.58 | 169.88 | 176.40 | 169.09 | 835218 | 3.30% |
| 16 May 2025 | 169.01 | 169.89 | 170.79 | 168.55 | 703069 | 0.54% |
| 15 May 2025 | 168.10 | 167.00 | 170.99 | 167.00 | 701723 | 0.65% |
| 14 May 2025 | 167.02 | 167.80 | 169.90 | 166.79 | 504662 | 0.00% |
| 13 May 2025 | 167.02 | 166.50 | 169.72 | 166.10 | 465300 | 0.60% |
| 12 May 2025 | 166.02 | 166.00 | 168.90 | 165.35 | 580323 | 2.48% |
| 09 May 2025 | 162.00 | 162.00 | 165.41 | 161.40 | 315345 | -2.84% |
| 08 May 2025 | 166.74 | 168.05 | 170.00 | 165.10 | 327380 | -0.78% |
| 07 May 2025 | 168.05 | 168.95 | 172.57 | 167.69 | 513251 | -2.95% |
| 06 May 2025 | 173.16 | 169.50 | 183.45 | 169.50 | 3933435 | 3.09% |
| 05 May 2025 | 167.97 | 167.00 | 169.90 | 163.26 | 1070799 | 0.64% |
| 02 May 2025 | 166.91 | 167.00 | 169.61 | 166.00 | 176351 | 0.45% |
| 30 Apr 2025 | 166.16 | 171.50 | 171.50 | 165.00 | 224421 | -2.52% |
| 29 Apr 2025 | 170.46 | 170.07 | 171.99 | 168.61 | 141834 | 0.73% |
| 28 Apr 2025 | 169.23 | 168.50 | 171.99 | 168.16 | 189720 | -0.74% |
| 25 Apr 2025 | 170.49 | 176.75 | 176.75 | 168.11 | 402705 | -2.71% |
| 24 Apr 2025 | 175.23 | 176.39 | 176.90 | 174.00 | 232055 | -0.07% |
| 23 Apr 2025 | 175.35 | 176.75 | 178.00 | 172.94 | 194378 | -0.31% |
| 22 Apr 2025 | 175.89 | 176.50 | 177.55 | 173.62 | 224144 | 0.42% |
| 21 Apr 2025 | 175.16 | 174.95 | 175.60 | 172.14 | 207602 | 0.77% |
| 17 Apr 2025 | 173.83 | 172.25 | 176.80 | 170.52 | 284600 | 1.26% |
| 16 Apr 2025 | 171.67 | 173.00 | 173.65 | 169.52 | 257193 | -0.77% |
| 15 Apr 2025 | 173.01 | 173.00 | 174.99 | 170.67 | 272401 | 2.08% |
| 11 Apr 2025 | 169.48 | 167.00 | 174.00 | 166.01 | 488535 | 2.88% |
| 09 Apr 2025 | 164.73 | 160.01 | 166.16 | 159.88 | 241091 | 1.70% |
| 08 Apr 2025 | 161.98 | 164.61 | 164.63 | 159.00 | 206428 | 2.14% |
| 07 Apr 2025 | 158.59 | 151.00 | 161.00 | 151.00 | 339381 | -2.99% |
| 04 Apr 2025 | 163.47 | 168.00 | 168.00 | 161.92 | 237284 | -3.11% |
| 03 Apr 2025 | 168.72 | 167.00 | 169.60 | 164.89 | 196098 | 0.91% |
| 02 Apr 2025 | 167.20 | 163.85 | 169.29 | 159.58 | 336442 | 2.65% |
| 01 Apr 2025 | 162.89 | 159.60 | 164.00 | 157.56 | 453176 | 3.59% |
| 28 Mar 2025 | 157.25 | 159.03 | 163.20 | 156.53 | 539379 | -1.01% |
| 27 Mar 2025 | 158.85 | 159.07 | 162.85 | 155.90 | 1161424 | -0.14% |
| 26 Mar 2025 | 159.07 | 164.59 | 165.50 | 158.13 | 351978 | -3.35% |
| 25 Mar 2025 | 164.59 | 168.00 | 168.40 | 163.50 | 416532 | -1.10% |
| 24 Mar 2025 | 166.42 | 165.00 | 170.96 | 164.26 | 1482787 | 1.43% |
| 21 Mar 2025 | 164.07 | 165.28 | 167.28 | 163.11 | 312533 | -0.01% |
| 20 Mar 2025 | 164.09 | 166.40 | 167.00 | 163.21 | 260680 | 0.13% |
| 19 Mar 2025 | 163.88 | 163.00 | 165.33 | 162.17 | 556661 | 1.84% |
| 18 Mar 2025 | 160.92 | 157.99 | 163.51 | 157.70 | 386226 | 2.47% |
| 17 Mar 2025 | 157.04 | 159.06 | 162.00 | 156.16 | 407807 | -1.11% |
| 13 Mar 2025 | 158.81 | 160.34 | 162.20 | 158.02 | 608695 | -0.94% |
| 12 Mar 2025 | 160.31 | 160.25 | 162.75 | 158.85 | 360832 | -0.15% |
| 11 Mar 2025 | 160.55 | 161.00 | 161.71 | 158.05 | 197339 | 0.09% |
| 10 Mar 2025 | 160.40 | 166.75 | 167.76 | 160.00 | 298758 | -3.13% |
| 07 Mar 2025 | 165.58 | 162.95 | 167.22 | 162.00 | 277983 | 1.86% |
| 06 Mar 2025 | 162.56 | 159.80 | 164.79 | 159.80 | 227448 | 2.49% |
| 05 Mar 2025 | 158.61 | 158.50 | 162.58 | 157.51 | 565888 | 0.00% |
| 04 Mar 2025 | 158.61 | 156.71 | 161.62 | 154.41 | 283142 | 1.21% |
| 03 Mar 2025 | 156.71 | 153.45 | 157.41 | 152.00 | 352268 | 0.75% |
| 28 Feb 2025 | 155.54 | 159.00 | 159.46 | 154.70 | 339458 | -2.56% |
| 27 Feb 2025 | 159.62 | 164.19 | 164.35 | 158.00 | 280016 | -2.30% |
| 25 Feb 2025 | 163.38 | 166.62 | 166.65 | 162.10 | 170351 | -0.49% |
| 24 Feb 2025 | 164.18 | 161.57 | 164.65 | 158.30 | 305867 | 1.62% |
| 21 Feb 2025 | 161.57 | 163.20 | 163.99 | 158.91 | 328571 | -0.47% |
| 20 Feb 2025 | 162.33 | 162.84 | 164.50 | 161.32 | 279297 | -0.07% |
| 19 Feb 2025 | 162.45 | 161.00 | 165.00 | 159.71 | 359487 | 0.81% |
| 18 Feb 2025 | 161.15 | 167.00 | 173.50 | 160.00 | 605068 | -3.44% |
| 17 Feb 2025 | 166.89 | 172.50 | 172.64 | 165.20 | 544343 | -3.51% |
| 14 Feb 2025 | 172.96 | 180.55 | 182.68 | 171.82 | 145832 | -3.50% |
| 13 Feb 2025 | 179.24 | 180.00 | 181.15 | 178.00 | 115440 | -0.31% |
| 12 Feb 2025 | 179.80 | 179.20 | 184.20 | 171.30 | 278351 | -0.06% |
| 11 Feb 2025 | 179.90 | 184.80 | 184.99 | 178.31 | 431054 | -2.50% |
| 10 Feb 2025 | 184.52 | 185.22 | 188.97 | 182.41 | 363894 | -0.38% |
| 07 Feb 2025 | 185.22 | 187.15 | 187.85 | 184.05 | 282026 | -0.62% |
| 06 Feb 2025 | 186.37 | 186.70 | 187.96 | 186.00 | 143171 | -0.25% |
| 05 Feb 2025 | 186.83 | 188.80 | 189.26 | 186.00 | 205597 | -0.35% |
| 04 Feb 2025 | 187.48 | 187.00 | 190.02 | 187.00 | 312440 | 0.87% |
| 03 Feb 2025 | 185.86 | 189.65 | 192.76 | 185.00 | 529264 | -1.29% |
| 01 Feb 2025 | 188.29 | 189.70 | 191.66 | 186.03 | 816832 | -0.55% |
| 31 Jan 2025 | 189.34 | 186.00 | 190.58 | 185.17 | 205314 | 2.10% |
| 30 Jan 2025 | 185.44 | 188.25 | 188.93 | 184.90 | 137764 | -1.37% |
| 29 Jan 2025 | 188.01 | 180.25 | 188.90 | 179.40 | 220279 | 3.84% |
| 28 Jan 2025 | 181.06 | 178.99 | 182.00 | 175.60 | 239856 | 1.28% |
| 27 Jan 2025 | 178.78 | 183.34 | 183.35 | 175.34 | 314635 | -2.49% |
| 24 Jan 2025 | 183.34 | 187.95 | 187.95 | 182.40 | 198370 | -1.74% |
| 23 Jan 2025 | 186.58 | 186.26 | 189.00 | 185.30 | 164817 | 0.17% |
| 22 Jan 2025 | 186.26 | 188.40 | 188.90 | 184.00 | 218371 | -1.13% |
| 21 Jan 2025 | 188.38 | 189.51 | 191.74 | 187.58 | 139263 | -0.81% |
| 20 Jan 2025 | 189.92 | 189.39 | 190.71 | 188.20 | 109554 | 0.89% |
| 17 Jan 2025 | 188.24 | 190.00 | 190.00 | 187.01 | 200401 | -0.55% |
| 16 Jan 2025 | 189.29 | 188.45 | 190.89 | 188.00 | 146715 | 1.17% |
| 15 Jan 2025 | 187.11 | 187.60 | 190.30 | 186.61 | 212014 | -0.05% |
| 14 Jan 2025 | 187.21 | 185.10 | 188.39 | 183.41 | 272034 | 1.67% |
| 13 Jan 2025 | 184.13 | 190.60 | 190.60 | 183.05 | 305556 | -3.43% |
| 10 Jan 2025 | 190.67 | 194.00 | 194.85 | 190.00 | 296034 | -2.34% |
| 09 Jan 2025 | 195.24 | 193.90 | 198.00 | 193.52 | 216080 | 0.76% |
| 08 Jan 2025 | 193.76 | 195.40 | 197.24 | 192.75 | 385766 | -0.77% |
| 07 Jan 2025 | 195.26 | 199.40 | 202.10 | 194.48 | 440696 | -0.60% |
| 06 Jan 2025 | 196.43 | 203.85 | 204.50 | 195.31 | 259895 | -3.71% |
| 03 Jan 2025 | 203.99 | 204.10 | 205.86 | 203.38 | 189536 | 0.26% |
| 02 Jan 2025 | 203.47 | 201.75 | 204.00 | 200.17 | 187123 | 0.99% |
| 01 Jan 2025 | 201.47 | 197.76 | 201.90 | 197.52 | 104629 | 2.04% |
| 31 Dec 2024 | 197.44 | 196.00 | 198.54 | 195.21 | 207460 | 0.25% |
| 30 Dec 2024 | 196.94 | 202.06 | 202.49 | 196.00 | 286087 | -2.17% |
| 27 Dec 2024 | 201.31 | 201.27 | 204.50 | 200.81 | 219480 | 0.03% |
| 26 Dec 2024 | 201.25 | 201.90 | 202.56 | 200.21 | 210033 | -0.05% |
| 24 Dec 2024 | 201.36 | 205.80 | 205.80 | 200.20 | 261876 | -1.11% |
| 23 Dec 2024 | 203.61 | 204.05 | 208.72 | 199.00 | 509640 | 0.54% |
| 20 Dec 2024 | 202.51 | 203.90 | 206.00 | 201.00 | 365465 | -0.47% |
| 19 Dec 2024 | 203.46 | 204.56 | 211.79 | 202.50 | 938690 | -0.54% |
| 18 Dec 2024 | 204.56 | 210.20 | 211.14 | 203.19 | 604241 | -2.69% |
| 17 Dec 2024 | 210.22 | 216.00 | 218.67 | 209.70 | 446349 | -2.46% |
| 16 Dec 2024 | 215.52 | 214.80 | 218.93 | 213.00 | 426343 | 0.48% |
| 13 Dec 2024 | 214.49 | 220.00 | 224.39 | 212.05 | 611363 | -2.51% |
| 12 Dec 2024 | 220.02 | 223.00 | 225.00 | 217.50 | 203381 | -0.96% |
| 11 Dec 2024 | 222.16 | 230.00 | 232.50 | 221.25 | 713747 | -2.66% |
| 10 Dec 2024 | 228.23 | 208.60 | 233.00 | 207.22 | 2608788 | 10.15% |
| 09 Dec 2024 | 207.20 | 204.38 | 208.00 | 204.38 | 237820 | 1.77% |
| 06 Dec 2024 | 203.60 | 203.99 | 207.99 | 202.80 | 518309 | 0.79% |
| 05 Dec 2024 | 202.01 | 209.25 | 211.70 | 200.70 | 1338306 | -3.02% |
| 04 Dec 2024 | 208.30 | 212.93 | 217.05 | 207.50 | 428395 | -1.50% |
| 03 Dec 2024 | 211.47 | 207.91 | 213.76 | 207.80 | 145717 | 1.71% |
| 02 Dec 2024 | 207.91 | 210.35 | 210.69 | 207.00 | 184073 | -1.16% |
| 29 Nov 2024 | 210.35 | 212.04 | 212.85 | 209.76 | 124928 | -0.79% |
| 28 Nov 2024 | 212.02 | 212.30 | 214.90 | 210.77 | 248281 | -0.08% |
| 27 Nov 2024 | 212.20 | 211.02 | 213.59 | 208.78 | 146353 | 0.39% |
| 26 Nov 2024 | 211.38 | 206.64 | 212.57 | 205.23 | 193228 | 2.29% |
| 25 Nov 2024 | 206.64 | 208.90 | 208.90 | 204.43 | 217477 | 1.56% |
| 22 Nov 2024 | 203.46 | 207.05 | 207.47 | 202.10 | 286046 | -1.43% |
| 21 Nov 2024 | 206.42 | 209.91 | 210.04 | 204.05 | 132928 | -1.66% |
| 19 Nov 2024 | 209.91 | 207.94 | 211.81 | 207.85 | 126762 | 1.06% |
| 18 Nov 2024 | 207.71 | 210.29 | 210.87 | 204.10 | 266054 | -1.23% |
| 14 Nov 2024 | 210.29 | 204.95 | 212.27 | 204.51 | 328274 | 3.07% |
| 13 Nov 2024 | 204.02 | 204.52 | 209.98 | 200.10 | 972004 | -0.24% |
| 12 Nov 2024 | 204.52 | 221.65 | 222.97 | 203.50 | 1018661 | -8.33% |
| 11 Nov 2024 | 223.11 | 223.00 | 225.30 | 220.00 | 382739 | -1.43% |
| 08 Nov 2024 | 226.34 | 229.12 | 230.12 | 224.65 | 131405 | -1.21% |
| 07 Nov 2024 | 229.12 | 233.65 | 235.94 | 228.07 | 158807 | -1.94% |
| 06 Nov 2024 | 233.65 | 224.85 | 236.40 | 224.51 | 348199 | 4.08% |
| 05 Nov 2024 | 224.50 | 223.00 | 226.70 | 222.14 | 117920 | -0.21% |
| 04 Nov 2024 | 224.97 | 229.32 | 232.57 | 222.01 | 236213 | -2.79% |
| 01 Nov 2024 | 231.42 | 230.30 | 232.79 | 228.81 | 81195 | 1.12% |
| 31 Oct 2024 | 228.85 | 225.50 | 230.00 | 221.50 | 139052 | 1.80% |
| 30 Oct 2024 | 224.80 | 222.50 | 226.90 | 220.85 | 125906 | 1.49% |
| 29 Oct 2024 | 221.49 | 223.25 | 223.25 | 217.90 | 318958 | -0.37% |
| 28 Oct 2024 | 222.32 | 220.19 | 223.00 | 215.26 | 191008 | 0.97% |
| 25 Oct 2024 | 220.19 | 220.40 | 221.50 | 214.50 | 336760 | 0.15% |
| 24 Oct 2024 | 219.85 | 221.00 | 224.99 | 215.00 | 505683 | 0.27% |
| 23 Oct 2024 | 219.25 | 216.00 | 222.50 | 212.73 | 367737 | 0.32% |
| 22 Oct 2024 | 218.55 | 225.00 | 225.00 | 215.01 | 292402 | -3.16% |
| 21 Oct 2024 | 225.68 | 228.00 | 228.00 | 223.25 | 239076 | -1.44% |
| 18 Oct 2024 | 228.98 | 225.90 | 230.62 | 223.10 | 229056 | 1.02% |
| 17 Oct 2024 | 226.66 | 237.00 | 238.09 | 225.00 | 349113 | -3.84% |
| 16 Oct 2024 | 235.70 | 230.10 | 237.00 | 226.69 | 395809 | 2.81% |
| 15 Oct 2024 | 229.26 | 228.10 | 233.29 | 227.02 | 271609 | 1.01% |
| 14 Oct 2024 | 226.96 | 230.95 | 231.65 | 225.83 | 318373 | -1.32% |
| 11 Oct 2024 | 229.99 | 233.00 | 235.00 | 228.10 | 454049 | -1.31% |
| 10 Oct 2024 | 233.04 | 235.94 | 236.45 | 231.30 | 157647 | -0.73% |
| 09 Oct 2024 | 234.75 | 234.85 | 238.03 | 233.50 | 328941 | 0.39% |
| 08 Oct 2024 | 233.84 | 229.50 | 237.00 | 228.01 | 167860 | 1.86% |
| 07 Oct 2024 | 229.58 | 240.20 | 241.30 | 227.28 | 585590 | -4.43% |
| 04 Oct 2024 | 240.22 | 239.40 | 243.09 | 235.00 | 228783 | 0.81% |
| 03 Oct 2024 | 238.30 | 245.00 | 245.87 | 234.53 | 652232 | -3.79% |
| 01 Oct 2024 | 247.68 | 247.40 | 250.00 | 244.50 | 261636 | 0.32% |
| 30 Sep 2024 | 246.90 | 251.25 | 251.25 | 243.20 | 267138 | -0.86% |
| 27 Sep 2024 | 249.05 | 247.25 | 255.00 | 247.00 | 468150 | 1.14% |
| 26 Sep 2024 | 246.25 | 250.00 | 250.70 | 244.60 | 306903 | -1.34% |
| 25 Sep 2024 | 249.60 | 252.65 | 252.70 | 248.70 | 125116 | -0.72% |
| 24 Sep 2024 | 251.40 | 254.00 | 254.60 | 248.70 | 262729 | -0.89% |
| 23 Sep 2024 | 253.65 | 256.30 | 258.10 | 252.10 | 270315 | -1.00% |
| 20 Sep 2024 | 256.20 | 251.65 | 257.50 | 250.30 | 345788 | 2.34% |
| 19 Sep 2024 | 250.35 | 259.50 | 261.25 | 247.00 | 465974 | -3.02% |
| 18 Sep 2024 | 258.15 | 261.55 | 262.75 | 256.55 | 183357 | -1.30% |
| 17 Sep 2024 | 261.55 | 261.75 | 263.25 | 259.05 | 216402 | 0.44% |
| 16 Sep 2024 | 260.40 | 269.00 | 269.00 | 259.30 | 285928 | -2.23% |
| 13 Sep 2024 | 266.35 | 265.45 | 269.00 | 264.60 | 157300 | 0.83% |
| 12 Sep 2024 | 264.15 | 267.35 | 268.40 | 260.60 | 347910 | -0.56% |
| 11 Sep 2024 | 265.65 | 268.00 | 273.95 | 264.10 | 349318 | -0.69% |
| 10 Sep 2024 | 267.50 | 263.15 | 269.70 | 263.15 | 185936 | 1.06% |
| 09 Sep 2024 | 264.70 | 269.50 | 271.70 | 262.20 | 377027 | -1.51% |
| 06 Sep 2024 | 268.75 | 274.90 | 276.40 | 268.00 | 311580 | -2.29% |
| 05 Sep 2024 | 275.05 | 278.25 | 279.40 | 274.45 | 259271 | -0.94% |
| 04 Sep 2024 | 277.65 | 281.10 | 288.95 | 276.15 | 1297197 | -1.24% |
| 03 Sep 2024 | 281.15 | 272.00 | 283.30 | 269.15 | 1708207 | 3.92% |
| 02 Sep 2024 | 270.55 | 265.00 | 271.40 | 262.25 | 428356 | 2.46% |
| 30 Aug 2024 | 264.05 | 265.70 | 267.50 | 262.10 | 197840 | -0.58% |
| 29 Aug 2024 | 265.60 | 270.40 | 270.40 | 262.20 | 224297 | -0.34% |
| 28 Aug 2024 | 266.50 | 269.00 | 270.00 | 266.00 | 217525 | -0.65% |
| 27 Aug 2024 | 268.25 | 272.30 | 272.90 | 267.50 | 190205 | -1.14% |
| 26 Aug 2024 | 271.35 | 275.80 | 275.90 | 269.15 | 430268 | -0.40% |
| 23 Aug 2024 | 272.45 | 275.85 | 276.35 | 271.30 | 221412 | -0.64% |
| 22 Aug 2024 | 274.20 | 279.50 | 283.80 | 272.95 | 541695 | -1.90% |
| 21 Aug 2024 | 279.50 | 279.15 | 286.00 | 278.30 | 2123320 | 0.13% |
| 20 Aug 2024 | 279.15 | 281.00 | 281.15 | 275.05 | 236100 | 0.41% |
| 19 Aug 2024 | 278.00 | 273.75 | 281.50 | 273.75 | 485303 | 1.55% |
| 16 Aug 2024 | 273.75 | 277.50 | 278.00 | 271.05 | 366506 | -0.33% |
| 14 Aug 2024 | 274.65 | 268.50 | 279.85 | 265.15 | 689909 | 2.29% |
| 13 Aug 2024 | 268.50 | 273.70 | 276.80 | 267.60 | 307685 | -1.47% |
| 12 Aug 2024 | 272.50 | 266.00 | 276.40 | 257.35 | 2000821 | 0.46% |
| 09 Aug 2024 | 271.25 | 279.80 | 279.85 | 270.00 | 311260 | -3.16% |
| 08 Aug 2024 | 280.10 | 282.00 | 284.00 | 277.45 | 459897 | -0.09% |
| 07 Aug 2024 | 280.35 | 277.00 | 283.00 | 270.00 | 977267 | 4.32% |
| 06 Aug 2024 | 268.75 | 265.00 | 278.05 | 263.00 | 1393638 | 3.97% |
| 05 Aug 2024 | 258.50 | 259.00 | 263.70 | 255.15 | 3407721 | -1.86% |
| 02 Aug 2024 | 263.40 | 259.60 | 268.10 | 258.60 | 298875 | 0.44% |
| 01 Aug 2024 | 262.25 | 265.50 | 266.45 | 258.25 | 398883 | -1.02% |
| 31 Jul 2024 | 264.95 | 275.00 | 275.65 | 264.00 | 792383 | -3.62% |
| 30 Jul 2024 | 274.90 | 278.05 | 278.05 | 272.20 | 772540 | -1.13% |
| 29 Jul 2024 | 278.05 | 275.95 | 278.90 | 274.00 | 353951 | 1.05% |
| 26 Jul 2024 | 275.15 | 271.40 | 276.15 | 270.30 | 349542 | 1.81% |
| 25 Jul 2024 | 270.25 | 271.20 | 278.00 | 265.00 | 506708 | -1.85% |
| 24 Jul 2024 | 275.35 | 270.25 | 281.25 | 269.00 | 650870 | 2.40% |
| 23 Jul 2024 | 268.90 | 268.00 | 272.45 | 258.05 | 621784 | 1.05% |
| 22 Jul 2024 | 266.10 | 268.90 | 272.95 | 264.45 | 359528 | -1.35% |
| 19 Jul 2024 | 269.75 | 279.90 | 279.90 | 263.30 | 1273077 | -3.64% |
| 18 Jul 2024 | 279.95 | 274.35 | 286.90 | 271.00 | 2438617 | 2.02% |
| 16 Jul 2024 | 274.40 | 275.00 | 281.90 | 273.60 | 662516 | -0.29% |
| 15 Jul 2024 | 275.20 | 266.95 | 276.85 | 264.50 | 603712 | 3.09% |
| 12 Jul 2024 | 266.95 | 271.15 | 272.40 | 265.80 | 242430 | -1.18% |
| 11 Jul 2024 | 270.15 | 276.00 | 276.00 | 264.80 | 577896 | -1.37% |
| 10 Jul 2024 | 273.90 | 272.00 | 275.00 | 266.05 | 700592 | 0.81% |
| 09 Jul 2024 | 271.70 | 272.75 | 281.25 | 270.00 | 1365580 | 0.17% |
| 08 Jul 2024 | 271.25 | 265.00 | 275.00 | 264.95 | 1114067 | 2.84% |
| 05 Jul 2024 | 263.75 | 264.40 | 265.75 | 261.50 | 395067 | 0.53% |
| 04 Jul 2024 | 262.35 | 265.05 | 265.75 | 261.20 | 249507 | -0.36% |
| 03 Jul 2024 | 263.30 | 265.60 | 266.95 | 262.05 | 250974 | -0.25% |
| 02 Jul 2024 | 263.95 | 268.25 | 270.55 | 262.60 | 413744 | -2.44% |
| 01 Jul 2024 | 270.55 | 268.00 | 275.00 | 266.10 | 1143437 | 2.51% |
| 28 Jun 2024 | 263.93 | 263.69 | 265.60 | 261.62 | 271578 | 1.47% |
| 27 Jun 2024 | 260.10 | 265.24 | 267.00 | 258.05 | 491526 | -1.94% |
| 26 Jun 2024 | 265.24 | 264.65 | 267.99 | 264.15 | 291892 | 0.22% |
| 25 Jun 2024 | 264.66 | 268.30 | 270.74 | 263.40 | 330347 | -0.77% |
| 24 Jun 2024 | 266.72 | 271.58 | 273.40 | 266.25 | 568824 | -1.06% |
| 21 Jun 2024 | 269.57 | 262.88 | 274.45 | 262.80 | 1701007 | 2.55% |
| 20 Jun 2024 | 262.87 | 261.15 | 264.30 | 260.36 | 265305 | 1.14% |
| 19 Jun 2024 | 259.90 | 268.95 | 269.31 | 258.74 | 797786 | -2.59% |
| 18 Jun 2024 | 266.81 | 263.51 | 273.84 | 263.51 | 2481807 | 1.26% |
| 14 Jun 2024 | 263.48 | 263.00 | 266.00 | 260.76 | 531107 | 0.48% |
| 13 Jun 2024 | 262.22 | 262.92 | 267.40 | 259.00 | 790910 | 0.02% |
| 12 Jun 2024 | 262.17 | 258.63 | 268.00 | 258.63 | 1111473 | 1.37% |
| 11 Jun 2024 | 258.63 | 257.50 | 262.70 | 255.10 | 972335 | 0.83% |
| 10 Jun 2024 | 256.51 | 257.40 | 260.40 | 255.00 | 769267 | 0.91% |
| 07 Jun 2024 | 254.20 | 245.25 | 255.90 | 244.05 | 1245880 | 4.10% |
| 06 Jun 2024 | 244.20 | 240.90 | 246.10 | 240.70 | 468383 | 2.30% |
| 05 Jun 2024 | 238.70 | 228.35 | 244.80 | 227.00 | 1772862 | 5.60% |
| 04 Jun 2024 | 226.05 | 230.60 | 234.65 | 220.00 | 685043 | -1.97% |
| 03 Jun 2024 | 230.60 | 234.00 | 235.30 | 230.00 | 278114 | 0.24% |
| 31 May 2024 | 230.05 | 233.50 | 233.50 | 229.80 | 259355 | -0.71% |
| 30 May 2024 | 231.70 | 233.75 | 234.85 | 230.50 | 212467 | -0.88% |
| 29 May 2024 | 233.75 | 232.00 | 237.50 | 231.70 | 408213 | 0.65% |
| 28 May 2024 | 232.25 | 239.95 | 239.95 | 231.15 | 385495 | -2.91% |
| 27 May 2024 | 239.20 | 240.00 | 241.25 | 236.40 | 208452 | 0.08% |
| 24 May 2024 | 239.00 | 245.00 | 245.00 | 238.50 | 335964 | -1.77% |
| 23 May 2024 | 243.30 | 245.00 | 246.65 | 242.00 | 274097 | -0.71% |
| 22 May 2024 | 245.05 | 238.50 | 246.60 | 237.40 | 490992 | 2.88% |
| 21 May 2024 | 238.20 | 242.90 | 243.00 | 238.00 | 226829 | -1.45% |
| 18 May 2024 | 241.70 | 243.85 | 245.75 | 240.35 | 69044 | -0.47% |
| 17 May 2024 | 242.85 | 236.70 | 245.35 | 236.30 | 631720 | 2.92% |
| 16 May 2024 | 235.95 | 235.50 | 237.20 | 235.20 | 206031 | 0.60% |
| 15 May 2024 | 234.55 | 236.90 | 238.50 | 233.90 | 372539 | -0.76% |
| 14 May 2024 | 236.35 | 240.00 | 241.65 | 235.35 | 371245 | -1.15% |
| 13 May 2024 | 239.10 | 245.05 | 245.90 | 238.10 | 336519 | -2.39% |
| 10 May 2024 | 244.95 | 243.95 | 247.45 | 237.90 | 691535 | 1.64% |
| 09 May 2024 | 241.00 | 252.65 | 253.70 | 236.00 | 3267539 | -7.40% |
| 08 May 2024 | 260.25 | 260.00 | 263.50 | 254.25 | 1165151 | 1.01% |
| 07 May 2024 | 257.65 | 257.85 | 271.00 | 255.05 | 3556237 | 0.47% |
| 06 May 2024 | 256.45 | 258.00 | 263.00 | 252.15 | 2275566 | 1.02% |
| 03 May 2024 | 253.85 | 245.05 | 259.40 | 245.05 | 3547023 | 3.80% |
| 02 May 2024 | 244.55 | 242.85 | 247.50 | 241.85 | 752171 | 1.33% |
| 30 Apr 2024 | 241.35 | 245.00 | 247.80 | 240.30 | 1534302 | 1.43% |
| 29 Apr 2024 | 237.95 | 233.00 | 238.90 | 231.30 | 884853 | 3.41% |
| 26 Apr 2024 | 230.10 | 226.80 | 233.60 | 226.30 | 746523 | 1.79% |
| 25 Apr 2024 | 226.05 | 227.05 | 229.20 | 225.40 | 192293 | -0.46% |
| 24 Apr 2024 | 227.10 | 229.30 | 230.60 | 226.40 | 226912 | -0.44% |
| 23 Apr 2024 | 228.10 | 228.00 | 229.60 | 226.80 | 164837 | 0.04% |
| 22 Apr 2024 | 228.00 | 228.05 | 228.90 | 224.00 | 297111 | 1.04% |
| 19 Apr 2024 | 225.65 | 225.00 | 227.80 | 224.05 | 178691 | -0.83% |
| 18 Apr 2024 | 227.55 | 230.00 | 231.40 | 227.05 | 178665 | -0.65% |
| 16 Apr 2024 | 229.05 | 225.00 | 231.70 | 225.00 | 262450 | 1.42% |
| 15 Apr 2024 | 225.85 | 218.50 | 228.00 | 218.50 | 324583 | -1.16% |
| 12 Apr 2024 | 228.50 | 225.00 | 230.80 | 225.00 | 314813 | 1.02% |
| 10 Apr 2024 | 226.20 | 228.00 | 228.45 | 225.85 | 271712 | -0.79% |
| 09 Apr 2024 | 228.00 | 228.80 | 230.90 | 226.25 | 264930 | -0.37% |
| 08 Apr 2024 | 228.85 | 232.05 | 232.65 | 227.10 | 215520 | -0.82% |
| 05 Apr 2024 | 230.75 | 233.20 | 234.90 | 230.00 | 210912 | -1.05% |
| 04 Apr 2024 | 233.20 | 236.70 | 236.95 | 233.00 | 297625 | 0.04% |
| 03 Apr 2024 | 233.10 | 231.90 | 234.00 | 228.80 | 322300 | 1.08% |
| 02 Apr 2024 | 230.60 | 221.00 | 244.00 | 219.80 | 1407137 | 5.01% |
| 01 Apr 2024 | 219.60 | 215.95 | 220.20 | 213.05 | 254034 | 3.56% |
| 28 Mar 2024 | 212.05 | 216.55 | 217.45 | 211.10 | 219096 | -1.60% |
| 27 Mar 2024 | 215.50 | 215.00 | 218.00 | 215.00 | 244312 | 0.56% |
| 26 Mar 2024 | 214.30 | 217.50 | 218.50 | 212.45 | 239788 | -2.19% |
| 22 Mar 2024 | 219.10 | 219.95 | 223.60 | 217.85 | 187534 | 0.21% |
| 21 Mar 2024 | 218.65 | 221.50 | 222.45 | 217.55 | 113394 | -0.77% |
| 20 Mar 2024 | 220.35 | 218.30 | 221.65 | 217.00 | 182685 | 0.94% |
| 19 Mar 2024 | 218.30 | 219.80 | 222.45 | 216.30 | 264030 | -0.41% |
| 18 Mar 2024 | 219.20 | 213.75 | 220.75 | 212.20 | 206925 | 2.69% |
| 15 Mar 2024 | 213.45 | 216.00 | 219.10 | 212.65 | 195608 | -1.55% |
| 14 Mar 2024 | 216.80 | 205.50 | 219.95 | 205.50 | 404163 | 3.24% |
| 13 Mar 2024 | 210.00 | 221.50 | 223.25 | 208.10 | 452012 | -4.70% |
| 12 Mar 2024 | 220.35 | 221.50 | 223.80 | 218.00 | 357402 | -0.02% |
| 11 Mar 2024 | 220.40 | 228.90 | 229.40 | 219.75 | 302578 | -3.16% |
| 07 Mar 2024 | 227.60 | 229.00 | 230.80 | 227.00 | 174507 | -0.26% |
| 06 Mar 2024 | 228.20 | 233.95 | 233.95 | 225.05 | 528981 | -1.98% |
| 05 Mar 2024 | 232.80 | 235.30 | 236.20 | 231.20 | 269840 | -1.06% |
| 04 Mar 2024 | 235.30 | 240.00 | 240.00 | 234.00 | 353400 | -1.53% |
| 02 Mar 2024 | 238.95 | 239.00 | 240.30 | 238.00 | 42676 | 0.10% |
| 01 Mar 2024 | 238.70 | 234.95 | 240.60 | 234.95 | 350704 | 1.73% |
| 29 Feb 2024 | 234.65 | 237.35 | 239.90 | 233.75 | 484084 | -0.70% |
| 28 Feb 2024 | 236.30 | 240.60 | 250.85 | 232.60 | 3327395 | -1.60% |
| 27 Feb 2024 | 240.15 | 239.50 | 246.80 | 237.50 | 737579 | 0.78% |
| 26 Feb 2024 | 238.30 | 239.25 | 244.80 | 236.40 | 677073 | -0.42% |
| 23 Feb 2024 | 239.30 | 242.00 | 242.00 | 238.20 | 457537 | -0.75% |
| 22 Feb 2024 | 241.10 | 243.60 | 247.00 | 237.20 | 1343546 | -0.04% |
| 21 Feb 2024 | 241.20 | 232.95 | 249.00 | 230.05 | 7489443 | 5.63% |
| 20 Feb 2024 | 228.35 | 220.70 | 231.50 | 217.95 | 1194182 | 4.01% |
| 19 Feb 2024 | 219.55 | 212.10 | 221.00 | 212.10 | 690913 | 3.54% |
| 16 Feb 2024 | 212.05 | 214.60 | 214.60 | 211.20 | 206558 | -1.96% |
| 15 Feb 2024 | 216.30 | 214.10 | 218.20 | 214.10 | 263908 | 1.05% |
| 14 Feb 2024 | 214.05 | 204.90 | 216.95 | 202.65 | 478027 | 4.31% |
| 13 Feb 2024 | 205.20 | 206.00 | 206.25 | 199.75 | 496446 | -0.58% |
| 12 Feb 2024 | 206.40 | 213.40 | 213.40 | 203.80 | 769970 | -2.76% |
| 09 Feb 2024 | 212.25 | 216.55 | 217.10 | 211.10 | 463530 | -1.35% |
| 08 Feb 2024 | 215.15 | 213.10 | 216.10 | 212.75 | 411868 | 0.75% |
| 07 Feb 2024 | 213.55 | 217.15 | 218.45 | 212.35 | 628567 | -1.16% |
| 06 Feb 2024 | 216.05 | 225.00 | 225.00 | 215.15 | 726196 | -3.40% |
| 05 Feb 2024 | 223.65 | 223.00 | 225.95 | 221.00 | 495371 | 0.99% |
| 02 Feb 2024 | 221.45 | 223.00 | 223.75 | 220.45 | 250926 | 0.66% |
| 01 Feb 2024 | 220.00 | 220.40 | 224.95 | 219.20 | 411711 | 0.36% |
| 31 Jan 2024 | 219.20 | 216.60 | 222.65 | 216.15 | 333154 | 1.88% |
| 30 Jan 2024 | 215.15 | 217.00 | 217.95 | 213.90 | 310892 | -0.42% |
| 29 Jan 2024 | 216.05 | 217.90 | 218.15 | 213.85 | 231864 | -0.32% |
| 25 Jan 2024 | 216.75 | 217.60 | 219.90 | 212.70 | 433616 | -0.12% |
| 24 Jan 2024 | 217.00 | 214.85 | 218.75 | 213.00 | 269212 | 1.52% |
| 23 Jan 2024 | 213.75 | 222.90 | 222.90 | 212.75 | 309423 | -2.77% |
| 20 Jan 2024 | 219.85 | 221.85 | 222.55 | 218.55 | 197842 | -0.90% |
| 19 Jan 2024 | 221.85 | 224.20 | 224.90 | 219.50 | 259308 | -0.54% |
| 18 Jan 2024 | 223.05 | 219.45 | 223.55 | 215.35 | 239141 | 1.39% |
| 17 Jan 2024 | 220.00 | 220.55 | 224.15 | 219.00 | 274754 | -0.68% |
| 16 Jan 2024 | 221.50 | 224.55 | 225.35 | 221.00 | 200098 | -1.01% |
| 15 Jan 2024 | 223.75 | 227.40 | 228.20 | 220.95 | 679056 | -1.13% |
| 12 Jan 2024 | 226.30 | 228.90 | 229.60 | 226.00 | 270989 | -0.66% |
| 11 Jan 2024 | 227.80 | 227.50 | 232.20 | 227.00 | 379440 | 0.35% |
| 10 Jan 2024 | 227.00 | 229.70 | 231.00 | 226.20 | 310764 | -0.63% |
| 09 Jan 2024 | 228.45 | 228.85 | 231.40 | 226.50 | 447188 | 0.24% |
| 08 Jan 2024 | 227.90 | 227.50 | 231.50 | 224.75 | 684246 | 0.18% |
| 05 Jan 2024 | 227.50 | 228.50 | 230.95 | 226.20 | 395017 | -0.28% |
| 04 Jan 2024 | 228.15 | 226.40 | 228.90 | 224.15 | 490089 | 0.86% |
| 03 Jan 2024 | 226.20 | 225.90 | 230.40 | 224.40 | 614068 | 0.22% |
| 02 Jan 2024 | 225.70 | 228.30 | 228.45 | 221.55 | 525860 | -0.64% |
| 01 Jan 2024 | 227.15 | 220.90 | 229.20 | 220.15 | 1508686 | 3.44% |
| 29 Dec 2023 | 219.60 | 214.20 | 226.60 | 210.00 | 2104169 | 4.85% |
| 28 Dec 2023 | 209.45 | 211.70 | 213.15 | 206.40 | 877630 | -0.69% |
| 27 Dec 2023 | 210.90 | 212.15 | 213.65 | 210.05 | 543352 | -0.14% |
| 26 Dec 2023 | 211.20 | 214.50 | 215.50 | 210.20 | 523303 | -1.61% |
| 22 Dec 2023 | 214.65 | 215.60 | 217.50 | 213.45 | 248670 | 0.09% |
| 21 Dec 2023 | 214.45 | 213.00 | 215.90 | 212.00 | 289112 | 0.12% |
| 20 Dec 2023 | 214.20 | 219.25 | 220.75 | 213.00 | 509625 | -2.10% |
| 19 Dec 2023 | 218.80 | 218.45 | 220.00 | 217.85 | 272933 | 0.41% |
| 18 Dec 2023 | 217.90 | 220.55 | 222.00 | 217.10 | 447282 | -1.20% |
| 15 Dec 2023 | 220.55 | 218.60 | 222.30 | 218.60 | 492007 | 1.31% |
| 14 Dec 2023 | 217.70 | 213.50 | 219.85 | 213.50 | 355706 | 1.04% |
| 13 Dec 2023 | 215.45 | 218.55 | 219.30 | 214.40 | 490350 | -1.35% |
| 12 Dec 2023 | 218.40 | 219.60 | 221.85 | 218.00 | 252750 | -0.07% |
| 11 Dec 2023 | 218.55 | 219.40 | 220.55 | 217.80 | 259825 | -0.11% |
| 08 Dec 2023 | 218.80 | 221.50 | 222.70 | 217.60 | 377016 | -0.79% |
| 07 Dec 2023 | 220.55 | 221.00 | 221.90 | 218.55 | 337629 | -0.11% |
| 06 Dec 2023 | 220.80 | 222.75 | 223.55 | 220.50 | 452997 | -0.88% |
| 05 Dec 2023 | 222.75 | 226.00 | 227.40 | 222.15 | 441695 | -1.37% |
| 04 Dec 2023 | 225.85 | 223.20 | 228.25 | 222.20 | 584749 | 1.94% |
| 01 Dec 2023 | 221.55 | 222.20 | 223.20 | 221.10 | 215753 | 0.23% |
| 30 Nov 2023 | 221.05 | 223.00 | 224.00 | 220.05 | 212614 | -0.79% |
| 29 Nov 2023 | 222.80 | 222.55 | 227.20 | 221.50 | 530788 | 0.11% |
| 28 Nov 2023 | 222.55 | 224.00 | 225.50 | 221.60 | 345123 | -0.20% |
| 24 Nov 2023 | 223.00 | 222.10 | 226.00 | 220.95 | 259782 | 0.43% |
| 23 Nov 2023 | 222.05 | 222.00 | 223.00 | 221.05 | 153066 | 0.34% |
| 22 Nov 2023 | 221.30 | 224.40 | 224.40 | 220.60 | 210916 | -1.40% |
| 21 Nov 2023 | 224.45 | 224.00 | 225.90 | 221.50 | 478226 | 0.79% |
| 20 Nov 2023 | 222.70 | 227.45 | 227.50 | 222.25 | 216207 | -1.31% |
| 17 Nov 2023 | 225.65 | 222.00 | 226.60 | 220.45 | 745741 | 1.97% |
| 16 Nov 2023 | 221.30 | 221.70 | 224.10 | 220.05 | 369279 | 0.05% |
| 15 Nov 2023 | 221.20 | 226.30 | 227.90 | 220.00 | 682930 | -1.73% |
| 13 Nov 2023 | 225.10 | 227.70 | 228.80 | 223.85 | 307181 | -1.14% |
| 12 Nov 2023 | 227.70 | 226.20 | 228.75 | 226.00 | 96981 | 0.73% |
| 10 Nov 2023 | 226.05 | 221.25 | 228.50 | 220.60 | 649150 | 2.82% |
| 09 Nov 2023 | 219.85 | 239.65 | 242.25 | 218.40 | 2049473 | -7.72% |
| 08 Nov 2023 | 238.25 | 242.45 | 242.80 | 237.20 | 183182 | -1.30% |
| 07 Nov 2023 | 241.40 | 239.75 | 242.80 | 236.60 | 244259 | 0.65% |
| 06 Nov 2023 | 239.85 | 236.50 | 242.75 | 236.10 | 297986 | 1.96% |
| 03 Nov 2023 | 235.25 | 236.00 | 237.80 | 233.65 | 158320 | 0.17% |
| 02 Nov 2023 | 234.85 | 232.45 | 236.00 | 232.45 | 163773 | 1.69% |
| 01 Nov 2023 | 230.95 | 233.40 | 236.00 | 230.10 | 235274 | -0.58% |
| 31 Oct 2023 | 232.30 | 242.85 | 245.20 | 231.00 | 558580 | -4.34% |
| 30 Oct 2023 | 242.85 | 238.35 | 244.55 | 235.55 | 359017 | 1.19% |
| 27 Oct 2023 | 240.00 | 240.75 | 245.00 | 237.05 | 472155 | 0.67% |
| 26 Oct 2023 | 238.40 | 245.05 | 246.55 | 235.50 | 894072 | -3.56% |
| 25 Oct 2023 | 247.20 | 232.45 | 256.00 | 232.40 | 7493868 | 7.95% |
| 23 Oct 2023 | 229.00 | 238.50 | 242.70 | 226.45 | 418233 | -4.02% |
| 20 Oct 2023 | 238.60 | 243.75 | 248.15 | 238.00 | 502133 | -1.87% |
| 19 Oct 2023 | 243.15 | 246.55 | 250.95 | 241.20 | 1030501 | 0.10% |
| 18 Oct 2023 | 242.90 | 233.75 | 244.95 | 232.75 | 824475 | 3.91% |
| 17 Oct 2023 | 233.75 | 231.90 | 235.50 | 231.15 | 383970 | 1.32% |
| 16 Oct 2023 | 230.70 | 236.00 | 236.40 | 230.35 | 222946 | -1.91% |
| 13 Oct 2023 | 235.20 | 233.00 | 240.25 | 232.05 | 698684 | 0.62% |
| 12 Oct 2023 | 233.75 | 224.55 | 242.35 | 224.55 | 1366444 | 3.89% |
| 11 Oct 2023 | 225.00 | 221.70 | 230.90 | 217.50 | 1063013 | 2.02% |
| 10 Oct 2023 | 220.55 | 222.10 | 224.80 | 219.05 | 287293 | -0.16% |
| 09 Oct 2023 | 220.90 | 226.80 | 229.35 | 219.85 | 377249 | -4.64% |
| 06 Oct 2023 | 231.65 | 231.00 | 232.50 | 228.20 | 169330 | 0.78% |
| 05 Oct 2023 | 229.85 | 227.10 | 231.50 | 227.00 | 241325 | 1.73% |
| 04 Oct 2023 | 225.95 | 231.85 | 233.40 | 225.20 | 259032 | -2.73% |
| 03 Oct 2023 | 232.30 | 224.90 | 234.45 | 224.85 | 572122 | 3.15% |
| 29 Sep 2023 | 225.20 | 224.95 | 225.80 | 222.00 | 210255 | 0.54% |
| 28 Sep 2023 | 224.00 | 227.90 | 231.30 | 223.00 | 295005 | -1.19% |
| 27 Sep 2023 | 226.70 | 228.00 | 231.35 | 225.05 | 263152 | -0.57% |
| 26 Sep 2023 | 228.00 | 224.60 | 231.45 | 224.60 | 303570 | 1.81% |
| 25 Sep 2023 | 223.95 | 231.60 | 234.55 | 223.00 | 466437 | -3.53% |
| 22 Sep 2023 | 232.15 | 228.00 | 233.10 | 226.50 | 316302 | 2.00% |
| 21 Sep 2023 | 227.60 | 229.35 | 231.70 | 226.75 | 285757 | -1.00% |
| 20 Sep 2023 | 229.90 | 231.65 | 233.95 | 228.55 | 501206 | -0.78% |
| 18 Sep 2023 | 231.70 | 232.95 | 237.15 | 231.25 | 372312 | -0.64% |
| 15 Sep 2023 | 233.20 | 239.50 | 241.25 | 231.90 | 461218 | -1.98% |
| 14 Sep 2023 | 237.90 | 238.00 | 243.00 | 236.85 | 275954 | 0.23% |
| 13 Sep 2023 | 237.35 | 234.65 | 242.45 | 233.80 | 495333 | 1.15% |
| 12 Sep 2023 | 234.65 | 244.00 | 246.95 | 232.05 | 669000 | -3.73% |
| 11 Sep 2023 | 243.75 | 242.85 | 249.80 | 242.50 | 521830 | 0.85% |
| 08 Sep 2023 | 241.70 | 246.45 | 248.35 | 240.75 | 681499 | -1.49% |
| 07 Sep 2023 | 245.35 | 252.70 | 252.90 | 244.45 | 543322 | -2.56% |
| 06 Sep 2023 | 251.80 | 248.50 | 252.95 | 247.90 | 595018 | 1.72% |
| 05 Sep 2023 | 247.55 | 253.40 | 254.95 | 244.85 | 569618 | -1.88% |
| 04 Sep 2023 | 252.30 | 257.45 | 261.00 | 251.90 | 407812 | -1.98% |
| 01 Sep 2023 | 257.40 | 257.00 | 262.25 | 256.00 | 426922 | 0.19% |
| 31 Aug 2023 | 256.90 | 259.95 | 262.40 | 254.65 | 676115 | -0.45% |
| 30 Aug 2023 | 258.05 | 253.00 | 260.50 | 252.95 | 853173 | 2.58% |
| 29 Aug 2023 | 251.55 | 249.00 | 261.50 | 249.00 | 1837371 | 0.64% |
| 28 Aug 2023 | 249.95 | 251.95 | 254.80 | 247.20 | 436174 | -0.68% |
| 25 Aug 2023 | 251.65 | 253.75 | 254.40 | 247.85 | 455891 | -0.85% |
| 24 Aug 2023 | 253.80 | 251.95 | 256.00 | 248.70 | 817111 | 1.14% |
| 23 Aug 2023 | 250.95 | 242.90 | 252.35 | 241.20 | 1150349 | 3.87% |
| 22 Aug 2023 | 241.60 | 238.95 | 246.15 | 238.95 | 580825 | 1.21% |
| 21 Aug 2023 | 238.70 | 245.85 | 245.85 | 238.15 | 496517 | -2.19% |
| 18 Aug 2023 | 244.05 | 253.30 | 256.60 | 242.50 | 969726 | -3.06% |
| 17 Aug 2023 | 251.75 | 243.00 | 254.00 | 242.50 | 1977082 | 4.11% |
| 16 Aug 2023 | 241.80 | 235.70 | 244.35 | 232.80 | 1896206 | 3.09% |
| 14 Aug 2023 | 234.55 | 230.05 | 235.00 | 228.05 | 919891 | 1.96% |
| 11 Aug 2023 | 230.05 | 227.35 | 235.00 | 227.35 | 1829127 | 1.19% |
| 10 Aug 2023 | 227.35 | 231.30 | 232.30 | 224.05 | 1142569 | -1.20% |
| 09 Aug 2023 | 230.10 | 222.80 | 237.75 | 219.55 | 2180016 | 3.28% |
| 08 Aug 2023 | 222.80 | 230.00 | 230.85 | 220.60 | 548773 | -2.69% |
| 07 Aug 2023 | 228.95 | 226.90 | 233.50 | 226.25 | 864300 | 1.28% |
| 04 Aug 2023 | 226.05 | 225.00 | 227.90 | 222.80 | 776407 | 1.32% |
| 03 Aug 2023 | 223.10 | 220.00 | 224.00 | 214.65 | 1152727 | 1.32% |
| 02 Aug 2023 | 220.20 | 214.00 | 221.05 | 213.10 | 1256706 | 0.16% |
| 01 Aug 2023 | 219.85 | 218.00 | 221.45 | 217.30 | 931804 | 1.57% |
| 31 Jul 2023 | 216.45 | 212.30 | 218.45 | 212.00 | 1063530 | 2.51% |
| 28 Jul 2023 | 211.15 | 210.00 | 213.00 | 208.50 | 306059 | 0.45% |
| 27 Jul 2023 | 210.20 | 210.95 | 212.00 | 208.45 | 287667 | 0.14% |
| 26 Jul 2023 | 209.90 | 210.95 | 211.30 | 208.00 | 332074 | 0.36% |
| 25 Jul 2023 | 209.15 | 207.55 | 211.70 | 206.55 | 570805 | 0.77% |
| 24 Jul 2023 | 207.55 | 212.70 | 213.40 | 207.00 | 639778 | -2.26% |
| 21 Jul 2023 | 212.35 | 209.95 | 214.10 | 208.25 | 916894 | 1.07% |
| 20 Jul 2023 | 210.10 | 207.75 | 212.20 | 204.20 | 1116409 | 2.14% |
| 19 Jul 2023 | 205.70 | 206.00 | 210.90 | 204.10 | 1169024 | 0.34% |
| 18 Jul 2023 | 205.00 | 199.15 | 207.35 | 199.15 | 2024818 | 3.46% |
| 17 Jul 2023 | 198.15 | 200.00 | 200.70 | 196.55 | 614340 | 1.15% |
| 14 Jul 2023 | 195.90 | 195.50 | 196.40 | 194.20 | 168870 | -0.03% |
| 13 Jul 2023 | 195.95 | 197.15 | 197.30 | 194.15 | 384480 | -0.15% |
| 12 Jul 2023 | 196.25 | 196.80 | 198.55 | 195.00 | 434246 | 0.08% |
| 11 Jul 2023 | 196.10 | 193.50 | 197.50 | 192.00 | 370534 | 1.79% |
| 10 Jul 2023 | 192.65 | 194.65 | 196.90 | 192.10 | 284754 | -0.98% |
| 07 Jul 2023 | 194.55 | 196.10 | 198.20 | 192.80 | 487738 | -0.59% |
| 06 Jul 2023 | 195.70 | 196.75 | 199.50 | 194.05 | 683361 | -0.03% |
| 05 Jul 2023 | 195.75 | 192.90 | 202.00 | 191.85 | 1859747 | 2.11% |
| 04 Jul 2023 | 191.70 | 192.70 | 193.75 | 188.20 | 700626 | -0.05% |
| 03 Jul 2023 | 191.80 | 193.00 | 194.70 | 191.50 | 454655 | -1.03% |
| 30 Jun 2023 | 193.80 | 194.55 | 196.10 | 191.30 | 471100 | 0.08% |
| 28 Jun 2023 | 193.65 | 194.55 | 196.40 | 193.00 | 555803 | 0.03% |
| 27 Jun 2023 | 193.60 | 191.05 | 195.50 | 190.80 | 891154 | 1.79% |
| 26 Jun 2023 | 190.20 | 188.00 | 193.80 | 187.80 | 1001041 | 1.60% |
| 23 Jun 2023 | 187.20 | 186.65 | 187.80 | 183.10 | 530717 | 0.62% |
| 22 Jun 2023 | 186.05 | 190.10 | 191.40 | 185.15 | 737392 | -1.85% |
| 21 Jun 2023 | 189.55 | 193.10 | 195.40 | 189.00 | 1702303 | -1.38% |
| 20 Jun 2023 | 192.20 | 197.20 | 199.70 | 191.25 | 2330925 | -1.00% |
| 19 Jun 2023 | 194.15 | 184.70 | 196.50 | 183.35 | 2005787 | 5.63% |
| 16 Jun 2023 | 183.80 | 184.20 | 186.00 | 183.45 | 227261 | 0.30% |
| 15 Jun 2023 | 183.25 | 186.00 | 186.50 | 182.50 | 273880 | -1.24% |
| 14 Jun 2023 | 185.55 | 185.85 | 187.70 | 184.95 | 360202 | -0.08% |
| 13 Jun 2023 | 185.70 | 186.10 | 188.25 | 184.50 | 247888 | -0.38% |
| 12 Jun 2023 | 186.40 | 185.65 | 187.75 | 185.10 | 214883 | 0.40% |
| 09 Jun 2023 | 185.65 | 185.25 | 187.45 | 184.20 | 207421 | -0.08% |
| 08 Jun 2023 | 185.80 | 187.60 | 188.60 | 183.00 | 397715 | -0.93% |
| 07 Jun 2023 | 187.55 | 189.00 | 190.95 | 186.35 | 534578 | -0.45% |
| 06 Jun 2023 | 188.40 | 186.55 | 189.30 | 184.35 | 556334 | 1.48% |
| 05 Jun 2023 | 185.65 | 189.00 | 189.95 | 184.65 | 428167 | -1.46% |
| 02 Jun 2023 | 188.40 | 184.65 | 189.70 | 184.60 | 534630 | 2.06% |
| 01 Jun 2023 | 184.60 | 186.45 | 187.20 | 183.55 | 325372 | -0.67% |
| 31 May 2023 | 185.85 | 185.90 | 188.90 | 184.60 | 511106 | -0.48% |
| 30 May 2023 | 186.75 | 183.00 | 192.50 | 182.30 | 2438055 | 1.99% |
| 29 May 2023 | 183.10 | 184.00 | 186.40 | 180.90 | 490680 | 0.05% |
| 26 May 2023 | 183.00 | 180.15 | 185.95 | 179.00 | 512572 | 1.69% |
| 25 May 2023 | 179.95 | 180.90 | 181.90 | 179.00 | 477850 | -0.61% |
| 24 May 2023 | 181.05 | 185.30 | 186.60 | 180.65 | 738233 | -2.21% |
| 23 May 2023 | 185.15 | 187.00 | 189.20 | 184.30 | 819518 | -0.70% |
| 22 May 2023 | 186.45 | 181.00 | 189.70 | 179.40 | 2358751 | 3.04% |
| 19 May 2023 | 180.95 | 179.20 | 182.00 | 176.50 | 613701 | 1.49% |
| 18 May 2023 | 178.30 | 177.00 | 183.20 | 175.65 | 1779374 | 1.22% |
| 17 May 2023 | 176.15 | 175.50 | 177.10 | 173.50 | 402770 | -0.09% |
| 16 May 2023 | 176.30 | 178.00 | 178.00 | 175.20 | 301674 | -0.06% |
| 15 May 2023 | 176.40 | 172.85 | 177.80 | 172.05 | 468861 | 2.05% |
| 12 May 2023 | 172.85 | 172.10 | 173.95 | 170.05 | 324614 | 0.44% |
| 11 May 2023 | 172.10 | 173.00 | 173.25 | 170.90 | 185834 | -0.09% |
| 10 May 2023 | 172.25 | 173.95 | 174.20 | 169.65 | 261987 | -0.72% |
| 09 May 2023 | 173.50 | 175.50 | 176.85 | 172.35 | 410897 | -1.00% |
| 08 May 2023 | 175.25 | 177.50 | 178.00 | 174.30 | 621040 | 0.37% |
| 05 May 2023 | 174.60 | 172.00 | 179.70 | 171.60 | 1428882 | 1.81% |
| 04 May 2023 | 171.50 | 172.00 | 181.75 | 170.05 | 5858167 | 4.19% |
| 03 May 2023 | 164.60 | 163.00 | 165.50 | 162.75 | 300402 | 1.23% |
| 02 May 2023 | 162.60 | 158.15 | 163.40 | 158.10 | 299352 | 2.81% |
| 28 Apr 2023 | 158.15 | 156.90 | 158.85 | 156.05 | 188164 | 0.80% |
| 27 Apr 2023 | 156.90 | 158.75 | 159.70 | 156.10 | 145761 | -0.76% |
| 26 Apr 2023 | 158.10 | 156.25 | 158.50 | 154.75 | 409070 | 1.67% |
| 25 Apr 2023 | 155.50 | 154.70 | 156.65 | 154.20 | 159310 | 0.97% |
| 24 Apr 2023 | 154.00 | 154.80 | 156.15 | 152.70 | 177825 | -0.06% |
| 21 Apr 2023 | 154.10 | 156.70 | 156.70 | 153.85 | 147160 | -1.15% |
| 20 Apr 2023 | 155.90 | 155.85 | 156.60 | 154.30 | 70534 | 0.52% |
| 19 Apr 2023 | 155.10 | 154.95 | 157.00 | 154.05 | 73499 | 0.13% |
| 18 Apr 2023 | 154.90 | 156.10 | 158.65 | 154.50 | 119318 | -1.18% |
| 17 Apr 2023 | 156.75 | 158.00 | 158.45 | 155.50 | 167185 | -0.29% |
| 13 Apr 2023 | 157.20 | 155.00 | 158.65 | 153.90 | 158463 | 1.71% |
| 12 Apr 2023 | 154.55 | 154.70 | 155.00 | 153.65 | 147028 | 0.23% |
| 11 Apr 2023 | 154.20 | 152.40 | 155.00 | 151.40 | 229920 | 1.58% |
| 10 Apr 2023 | 151.80 | 154.25 | 154.65 | 150.90 | 222206 | -1.08% |
| 06 Apr 2023 | 153.45 | 153.55 | 154.45 | 152.70 | 130882 | 0.46% |
| 05 Apr 2023 | 152.75 | 154.40 | 155.00 | 152.05 | 217967 | -0.59% |
| 03 Apr 2023 | 153.65 | 152.70 | 155.00 | 152.05 | 140165 | 1.12% |
| 31 Mar 2023 | 151.95 | 154.10 | 154.85 | 151.50 | 582689 | -1.46% |
| 29 Mar 2023 | 154.20 | 155.00 | 155.55 | 152.95 | 485438 | -0.52% |
| 28 Mar 2023 | 155.00 | 154.60 | 155.50 | 154.25 | 123309 | -0.06% |
| 27 Mar 2023 | 155.10 | 155.10 | 155.60 | 153.50 | 244374 | -0.35% |
| 24 Mar 2023 | 155.65 | 155.20 | 156.00 | 154.05 | 170320 | 0.61% |
| 23 Mar 2023 | 154.70 | 155.00 | 155.65 | 153.20 | 231055 | 0.06% |
| 22 Mar 2023 | 154.60 | 153.80 | 155.50 | 153.80 | 199470 | 0.52% |
| 21 Mar 2023 | 153.80 | 154.05 | 154.85 | 152.45 | 131352 | 0.16% |
| 20 Mar 2023 | 153.55 | 157.05 | 157.80 | 151.00 | 358825 | -2.23% |
| 17 Mar 2023 | 157.05 | 157.65 | 158.25 | 155.80 | 207636 | 0.13% |
| 16 Mar 2023 | 156.85 | 159.90 | 160.50 | 154.85 | 172313 | -2.49% |
| 15 Mar 2023 | 160.85 | 162.40 | 162.40 | 160.00 | 150656 | -0.40% |
| 14 Mar 2023 | 161.50 | 161.50 | 163.10 | 160.35 | 196740 | 0.12% |
| 13 Mar 2023 | 161.30 | 161.50 | 161.90 | 160.25 | 201500 | -0.19% |
| 10 Mar 2023 | 161.60 | 163.70 | 163.95 | 161.00 | 82654 | -1.13% |
| 09 Mar 2023 | 163.45 | 161.45 | 163.80 | 160.50 | 217096 | 1.24% |
| 08 Mar 2023 | 161.45 | 162.40 | 162.40 | 160.05 | 254380 | -0.12% |
| 06 Mar 2023 | 161.65 | 160.75 | 162.35 | 160.20 | 157115 | 0.53% |
| 03 Mar 2023 | 160.80 | 160.05 | 161.30 | 159.70 | 232586 | 0.53% |
| 02 Mar 2023 | 159.95 | 158.60 | 160.25 | 157.50 | 246690 | 0.63% |
| 01 Mar 2023 | 158.95 | 163.30 | 163.45 | 157.00 | 746853 | -2.60% |
| 28 Feb 2023 | 163.20 | 165.00 | 165.70 | 163.00 | 114294 | -0.76% |
| 27 Feb 2023 | 164.45 | 167.00 | 168.15 | 164.05 | 172605 | -2.11% |
| 24 Feb 2023 | 168.00 | 168.35 | 168.40 | 166.00 | 115205 | 0.27% |
| 23 Feb 2023 | 167.55 | 167.00 | 168.35 | 164.60 | 193513 | 0.00% |
| 22 Feb 2023 | 167.55 | 165.45 | 168.25 | 165.00 | 182623 | 0.36% |
| 21 Feb 2023 | 166.95 | 168.70 | 168.70 | 165.80 | 120079 | -0.63% |
| 20 Feb 2023 | 168.00 | 166.45 | 168.95 | 165.10 | 130656 | 1.14% |
| 17 Feb 2023 | 166.10 | 167.15 | 167.50 | 165.00 | 127345 | -0.63% |
| 16 Feb 2023 | 167.15 | 165.55 | 167.75 | 165.15 | 130982 | 0.97% |
| 15 Feb 2023 | 165.55 | 165.00 | 165.80 | 163.55 | 93885 | 0.33% |
| 14 Feb 2023 | 165.00 | 165.65 | 166.50 | 163.55 | 170268 | -1.23% |
| 13 Feb 2023 | 167.05 | 168.00 | 168.00 | 164.00 | 256610 | -0.03% |
| 10 Feb 2023 | 167.10 | 167.10 | 168.35 | 166.15 | 220135 | -0.92% |
| 09 Feb 2023 | 168.65 | 168.15 | 169.50 | 167.15 | 117034 | 0.30% |
| 08 Feb 2023 | 168.15 | 168.35 | 169.00 | 167.50 | 92414 | 0.36% |
| 07 Feb 2023 | 167.55 | 169.55 | 169.55 | 166.25 | 149223 | -0.71% |
| 06 Feb 2023 | 168.75 | 168.15 | 169.45 | 167.40 | 135690 | 0.33% |
| 03 Feb 2023 | 168.20 | 170.00 | 170.45 | 166.05 | 349724 | -0.53% |
| 02 Feb 2023 | 169.10 | 170.45 | 170.45 | 166.55 | 319255 | -1.20% |
| 01 Feb 2023 | 171.15 | 171.00 | 172.00 | 168.60 | 288771 | 0.44% |
| 31 Jan 2023 | 170.40 | 169.20 | 170.90 | 168.85 | 143512 | 0.71% |
| 30 Jan 2023 | 169.20 | 169.20 | 170.50 | 167.80 | 201909 | -0.18% |
| 27 Jan 2023 | 169.50 | 171.00 | 171.45 | 167.40 | 239881 | -0.79% |
| 25 Jan 2023 | 170.85 | 172.20 | 174.15 | 167.15 | 265093 | -0.78% |
| 24 Jan 2023 | 172.20 | 173.50 | 173.60 | 170.30 | 252230 | -0.75% |
| 23 Jan 2023 | 173.50 | 175.00 | 175.20 | 173.10 | 183800 | -0.60% |
| 20 Jan 2023 | 174.55 | 174.40 | 174.95 | 173.15 | 269321 | 0.26% |
| 19 Jan 2023 | 174.10 | 174.55 | 174.90 | 172.50 | 140329 | -0.26% |
| 18 Jan 2023 | 174.55 | 174.95 | 175.05 | 173.60 | 198815 | 0.00% |
| 17 Jan 2023 | 174.55 | 173.60 | 175.40 | 172.50 | 285592 | 0.63% |
| 16 Jan 2023 | 173.45 | 173.50 | 174.20 | 173.05 | 101453 | -0.03% |
| 13 Jan 2023 | 173.50 | 173.50 | 174.40 | 172.50 | 103634 | 0.03% |
| 12 Jan 2023 | 173.45 | 174.50 | 174.85 | 172.25 | 121084 | -0.49% |
| 11 Jan 2023 | 174.30 | 174.40 | 175.00 | 173.00 | 188634 | -0.06% |
| 10 Jan 2023 | 174.40 | 174.00 | 175.25 | 172.35 | 214934 | 0.23% |
| 09 Jan 2023 | 174.00 | 173.00 | 175.95 | 172.85 | 397968 | 0.72% |
| 06 Jan 2023 | 172.75 | 171.80 | 174.45 | 169.65 | 459144 | 1.05% |
| 05 Jan 2023 | 170.95 | 172.10 | 175.25 | 167.85 | 613850 | -0.18% |
| 04 Jan 2023 | 171.25 | 171.70 | 171.95 | 169.10 | 274014 | 0.06% |
| 03 Jan 2023 | 171.15 | 171.10 | 171.95 | 169.55 | 225066 | 0.47% |
| 02 Jan 2023 | 170.35 | 166.30 | 171.90 | 166.30 | 363812 | 2.44% |
| 30 Dec 2022 | 166.30 | 166.00 | 168.15 | 165.55 | 238446 | 0.70% |
| 29 Dec 2022 | 165.15 | 165.80 | 165.80 | 164.00 | 110979 | -0.39% |
| 28 Dec 2022 | 165.80 | 164.40 | 166.40 | 163.70 | 204924 | 0.85% |
| 27 Dec 2022 | 164.40 | 164.05 | 166.00 | 162.80 | 268880 | 0.74% |
| 26 Dec 2022 | 163.20 | 160.60 | 163.90 | 159.65 | 291599 | 1.40% |
| 23 Dec 2022 | 160.95 | 162.95 | 164.65 | 158.10 | 872057 | -2.45% |
| 22 Dec 2022 | 165.00 | 168.40 | 169.90 | 163.00 | 637548 | -2.02% |
| 21 Dec 2022 | 168.40 | 171.80 | 172.20 | 166.90 | 503903 | -1.46% |
| 20 Dec 2022 | 170.90 | 171.50 | 171.85 | 168.25 | 330215 | -0.47% |
| 19 Dec 2022 | 171.70 | 168.80 | 172.90 | 166.25 | 647992 | 2.26% |
| 16 Dec 2022 | 167.90 | 172.10 | 173.95 | 166.00 | 547222 | -3.45% |
| 15 Dec 2022 | 173.90 | 176.55 | 177.55 | 173.00 | 393915 | -1.05% |
| 14 Dec 2022 | 175.75 | 173.60 | 176.80 | 170.90 | 649104 | 1.77% |
| 13 Dec 2022 | 172.70 | 178.65 | 178.65 | 172.20 | 593821 | -2.40% |
| 12 Dec 2022 | 176.95 | 180.00 | 180.80 | 176.50 | 582498 | -1.53% |
| 09 Dec 2022 | 179.70 | 180.00 | 184.35 | 177.60 | 2738712 | 0.90% |
| 08 Dec 2022 | 178.10 | 177.80 | 179.45 | 177.25 | 530344 | 0.17% |
| 07 Dec 2022 | 177.80 | 179.85 | 181.30 | 176.40 | 761112 | -0.59% |
| 06 Dec 2022 | 178.85 | 181.00 | 184.65 | 177.35 | 4547805 | 1.91% |
| 05 Dec 2022 | 175.50 | 171.00 | 177.45 | 169.30 | 2007688 | 3.66% |
| 02 Dec 2022 | 169.30 | 166.30 | 171.30 | 165.10 | 1212935 | 2.20% |
| 01 Dec 2022 | 165.65 | 165.00 | 166.35 | 161.80 | 640300 | 0.24% |
| 30 Nov 2022 | 165.25 | 165.25 | 168.20 | 164.55 | 630011 | 0.49% |
| 29 Nov 2022 | 164.45 | 157.95 | 166.55 | 157.35 | 1356152 | 4.45% |
| 28 Nov 2022 | 157.45 | 158.00 | 158.90 | 157.25 | 167573 | -0.38% |
| 25 Nov 2022 | 158.05 | 159.60 | 160.00 | 157.50 | 163502 | -0.82% |
| 24 Nov 2022 | 159.35 | 156.75 | 160.45 | 156.30 | 240832 | 2.11% |
| 23 Nov 2022 | 156.05 | 156.55 | 158.80 | 155.25 | 130343 | -0.29% |
| 22 Nov 2022 | 156.50 | 158.95 | 159.50 | 156.00 | 105733 | -1.45% |
| 21 Nov 2022 | 158.80 | 159.35 | 159.60 | 157.00 | 156325 | 0.06% |
| 18 Nov 2022 | 158.70 | 157.70 | 159.65 | 156.55 | 148412 | 0.63% |
| 17 Nov 2022 | 157.70 | 161.70 | 161.80 | 157.25 | 139040 | -2.32% |
| 16 Nov 2022 | 161.45 | 157.30 | 162.20 | 157.00 | 441587 | 1.86% |
| 15 Nov 2022 | 158.50 | 156.25 | 163.80 | 154.70 | 313734 | 1.90% |
| 14 Nov 2022 | 155.55 | 157.20 | 158.00 | 154.60 | 229550 | -0.64% |
| 11 Nov 2022 | 156.55 | 154.25 | 158.30 | 153.60 | 336096 | 2.32% |
| 10 Nov 2022 | 153.00 | 156.20 | 156.95 | 151.85 | 922633 | -2.92% |
| 09 Nov 2022 | 157.60 | 166.40 | 167.20 | 154.95 | 1042179 | -4.11% |
| 07 Nov 2022 | 164.35 | 158.60 | 165.95 | 158.00 | 924540 | 4.15% |
| 04 Nov 2022 | 157.80 | 158.00 | 159.75 | 157.00 | 251237 | -0.09% |
| 03 Nov 2022 | 157.95 | 157.50 | 159.65 | 156.90 | 128225 | 0.19% |
| 02 Nov 2022 | 157.65 | 157.80 | 158.65 | 155.70 | 146211 | -0.10% |
| 01 Nov 2022 | 157.80 | 159.35 | 159.35 | 156.70 | 170821 | -1.00% |
| 31 Oct 2022 | 159.40 | 153.55 | 161.95 | 152.80 | 863320 | 4.32% |
| 28 Oct 2022 | 152.80 | 153.80 | 154.55 | 152.50 | 125470 | -0.52% |
| 27 Oct 2022 | 153.60 | 156.00 | 156.35 | 153.00 | 154474 | -0.81% |
| 25 Oct 2022 | 154.85 | 152.60 | 155.25 | 150.40 | 207336 | 1.47% |
| 24 Oct 2022 | 152.60 | 151.45 | 152.85 | 150.80 | 79147 | 1.50% |
| 21 Oct 2022 | 150.35 | 148.05 | 151.60 | 147.95 | 376914 | 2.07% |
| 20 Oct 2022 | 147.30 | 151.90 | 151.90 | 145.55 | 958269 | -2.51% |
| 19 Oct 2022 | 151.10 | 151.90 | 152.90 | 150.00 | 245644 | -0.49% |
| 18 Oct 2022 | 151.85 | 153.15 | 154.10 | 151.50 | 154011 | -0.36% |
| 17 Oct 2022 | 152.40 | 152.80 | 153.70 | 150.90 | 180324 | 0.07% |
| 14 Oct 2022 | 152.30 | 153.50 | 154.75 | 151.60 | 144789 | -0.26% |
| 13 Oct 2022 | 152.70 | 155.50 | 156.00 | 151.50 | 187625 | -1.74% |
| 12 Oct 2022 | 155.40 | 157.00 | 157.60 | 155.10 | 133849 | -1.02% |
| 11 Oct 2022 | 157.00 | 156.00 | 157.55 | 154.15 | 290882 | 1.13% |
| 10 Oct 2022 | 155.25 | 158.00 | 158.05 | 154.65 | 166912 | -1.80% |
| 07 Oct 2022 | 158.10 | 159.50 | 159.85 | 157.50 | 171312 | -0.38% |
| 06 Oct 2022 | 158.70 | 157.20 | 161.25 | 156.70 | 359288 | 1.47% |
| 04 Oct 2022 | 156.40 | 155.85 | 157.00 | 155.60 | 77211 | 1.33% |
| 03 Oct 2022 | 154.35 | 156.80 | 157.05 | 153.60 | 143278 | -1.06% |
| 30 Sep 2022 | 156.00 | 154.00 | 156.55 | 153.10 | 138194 | 1.04% |
| 29 Sep 2022 | 154.40 | 157.90 | 158.95 | 153.50 | 182357 | -1.37% |
| 28 Sep 2022 | 156.55 | 156.00 | 160.00 | 153.20 | 197001 | 0.80% |
| 27 Sep 2022 | 155.30 | 155.25 | 157.55 | 154.70 | 159663 | 0.03% |
| 26 Sep 2022 | 155.25 | 158.95 | 158.95 | 153.95 | 314240 | -2.60% |
| 23 Sep 2022 | 159.40 | 162.10 | 162.15 | 159.00 | 292069 | -1.18% |
| 22 Sep 2022 | 161.30 | 160.00 | 162.00 | 159.30 | 255263 | 0.09% |
| 21 Sep 2022 | 161.15 | 162.55 | 165.25 | 160.05 | 330023 | -0.43% |
| 20 Sep 2022 | 161.85 | 164.00 | 165.00 | 161.50 | 269069 | -0.83% |
| 19 Sep 2022 | 163.20 | 160.00 | 164.15 | 158.20 | 579908 | 2.35% |
| 16 Sep 2022 | 159.45 | 163.55 | 164.30 | 158.15 | 639196 | -2.57% |
| 15 Sep 2022 | 163.65 | 166.90 | 167.45 | 163.00 | 318091 | -1.24% |
| 14 Sep 2022 | 165.70 | 164.30 | 167.60 | 163.80 | 453053 | -1.66% |
| 13 Sep 2022 | 168.50 | 164.45 | 170.55 | 163.65 | 1321997 | 3.03% |
| 12 Sep 2022 | 163.55 | 162.80 | 163.80 | 162.00 | 383175 | 1.43% |
| 09 Sep 2022 | 161.25 | 162.85 | 163.60 | 160.80 | 288009 | -0.59% |
| 08 Sep 2022 | 162.20 | 162.35 | 162.90 | 161.00 | 190539 | 0.56% |
| 07 Sep 2022 | 161.30 | 160.75 | 162.35 | 160.15 | 207567 | 0.31% |
| 06 Sep 2022 | 160.80 | 162.60 | 163.20 | 159.90 | 325292 | -0.59% |
| 05 Sep 2022 | 161.75 | 162.30 | 163.95 | 160.60 | 335712 | 0.15% |
| 02 Sep 2022 | 161.50 | 164.95 | 165.40 | 161.15 | 242798 | -1.55% |
| 01 Sep 2022 | 164.05 | 160.50 | 164.60 | 159.80 | 354266 | 1.77% |
| 30 Aug 2022 | 161.20 | 159.70 | 162.20 | 159.00 | 347567 | 1.48% |
| 29 Aug 2022 | 158.85 | 158.10 | 160.40 | 157.55 | 379408 | -1.52% |
| 26 Aug 2022 | 161.30 | 164.00 | 164.00 | 160.20 | 404694 | 0.03% |
| 25 Aug 2022 | 161.25 | 162.10 | 165.85 | 160.35 | 484666 | -0.03% |
| 24 Aug 2022 | 161.30 | 159.70 | 161.80 | 159.25 | 288813 | 1.32% |
| 23 Aug 2022 | 159.20 | 157.10 | 160.60 | 157.10 | 307618 | 0.41% |
| 22 Aug 2022 | 158.55 | 164.50 | 164.50 | 157.55 | 467537 | -3.91% |
| 19 Aug 2022 | 165.00 | 167.45 | 168.95 | 163.85 | 579708 | -0.27% |
| 18 Aug 2022 | 165.45 | 165.25 | 168.00 | 163.60 | 368923 | 0.24% |
| 17 Aug 2022 | 165.05 | 163.20 | 167.50 | 163.20 | 634305 | 1.26% |
| 16 Aug 2022 | 163.00 | 164.70 | 165.05 | 162.55 | 260036 | -1.03% |
| 12 Aug 2022 | 164.70 | 161.10 | 165.50 | 161.10 | 465425 | 1.07% |
| 11 Aug 2022 | 162.95 | 166.20 | 166.95 | 162.30 | 266465 | -1.69% |
| 10 Aug 2022 | 165.75 | 162.10 | 167.55 | 161.50 | 822123 | 2.79% |
| 08 Aug 2022 | 161.25 | 161.90 | 162.40 | 160.50 | 169875 | -0.12% |
| 05 Aug 2022 | 161.45 | 162.40 | 163.65 | 160.70 | 272880 | -0.55% |
| 04 Aug 2022 | 162.35 | 163.95 | 165.45 | 161.00 | 678293 | -0.55% |
| 03 Aug 2022 | 163.25 | 163.40 | 163.85 | 160.65 | 387367 | 0.46% |
| 02 Aug 2022 | 162.50 | 165.00 | 169.15 | 162.05 | 1169828 | -2.08% |
| 01 Aug 2022 | 165.95 | 165.00 | 173.90 | 157.70 | 3664413 | 2.03% |
| 29 Jul 2022 | 162.65 | 157.30 | 164.70 | 155.55 | 1321181 | 3.83% |
| 28 Jul 2022 | 156.65 | 159.00 | 159.40 | 156.00 | 301720 | -1.10% |
| 27 Jul 2022 | 158.40 | 157.50 | 160.55 | 157.50 | 534817 | 1.12% |
| 26 Jul 2022 | 156.65 | 156.95 | 158.45 | 154.35 | 387786 | 0.80% |
| 25 Jul 2022 | 155.40 | 159.35 | 159.70 | 154.90 | 387176 | -2.20% |
| 22 Jul 2022 | 158.90 | 158.70 | 161.60 | 158.10 | 549053 | -1.67% |
| 21 Jul 2022 | 161.60 | 161.00 | 162.75 | 159.60 | 422087 | 0.87% |
| 20 Jul 2022 | 160.20 | 161.95 | 162.85 | 159.55 | 955488 | 0.00% |
| 19 Jul 2022 | 160.20 | 162.30 | 162.30 | 158.35 | 611202 | -0.90% |
| 18 Jul 2022 | 161.65 | 163.00 | 164.55 | 160.45 | 498994 | -0.68% |
| 15 Jul 2022 | 162.75 | 165.55 | 167.15 | 161.50 | 762437 | -0.67% |
| 14 Jul 2022 | 163.85 | 163.35 | 165.00 | 155.80 | 2827773 | -0.70% |
| 13 Jul 2022 | 165.00 | 155.40 | 166.00 | 154.65 | 2617691 | 6.97% |
| 12 Jul 2022 | 154.25 | 147.40 | 155.05 | 147.25 | 1800768 | 4.75% |
| 11 Jul 2022 | 147.25 | 143.40 | 148.50 | 142.30 | 429273 | 2.54% |
| 08 Jul 2022 | 143.60 | 145.60 | 146.05 | 142.00 | 945134 | -0.83% |
| 07 Jul 2022 | 144.80 | 145.00 | 145.40 | 142.80 | 539424 | 1.79% |
| 06 Jul 2022 | 142.25 | 141.90 | 144.00 | 139.30 | 988892 | 0.78% |
| 05 Jul 2022 | 141.15 | 142.75 | 146.50 | 140.05 | 739706 | -0.46% |
| 04 Jul 2022 | 141.80 | 137.00 | 145.50 | 137.00 | 2077046 | 3.32% |
| 01 Jul 2022 | 137.25 | 138.60 | 139.40 | 136.50 | 177590 | -0.80% |
| 30 Jun 2022 | 138.35 | 140.50 | 143.50 | 138.00 | 317873 | -1.95% |
| 29 Jun 2022 | 141.10 | 137.50 | 142.30 | 136.90 | 383498 | 2.32% |
| 28 Jun 2022 | 137.90 | 136.90 | 138.60 | 136.00 | 177191 | 0.44% |
| 27 Jun 2022 | 137.30 | 137.00 | 139.90 | 136.10 | 239415 | 1.40% |
| 24 Jun 2022 | 135.40 | 133.30 | 137.00 | 133.20 | 218240 | 2.07% |
| 23 Jun 2022 | 132.65 | 131.10 | 133.10 | 130.10 | 205909 | 1.69% |
| 22 Jun 2022 | 130.45 | 132.90 | 132.90 | 130.00 | 189902 | -1.36% |
| 21 Jun 2022 | 132.25 | 130.50 | 133.10 | 130.40 | 210076 | 1.61% |
| 20 Jun 2022 | 130.15 | 131.70 | 135.35 | 129.05 | 400325 | -1.14% |
| 17 Jun 2022 | 131.65 | 130.00 | 132.80 | 129.20 | 429517 | 0.65% |
| 16 Jun 2022 | 130.80 | 133.70 | 133.70 | 129.60 | 426543 | -0.23% |
| 15 Jun 2022 | 131.10 | 132.75 | 133.10 | 130.70 | 400707 | -0.79% |
| 14 Jun 2022 | 132.15 | 133.90 | 135.50 | 131.55 | 438756 | -2.22% |
| 13 Jun 2022 | 135.15 | 137.40 | 137.85 | 135.05 | 294646 | -2.52% |
| 10 Jun 2022 | 138.65 | 136.95 | 139.95 | 136.35 | 335897 | 1.13% |
| 09 Jun 2022 | 137.10 | 137.30 | 137.55 | 136.30 | 193731 | -0.04% |
| 08 Jun 2022 | 137.15 | 139.10 | 139.70 | 136.55 | 345682 | -0.90% |
| 07 Jun 2022 | 138.40 | 139.50 | 139.85 | 138.00 | 165514 | -1.07% |
| 06 Jun 2022 | 139.90 | 140.30 | 140.70 | 138.05 | 190138 | -0.46% |
| 03 Jun 2022 | 140.55 | 143.80 | 144.80 | 140.00 | 411633 | -1.71% |
| 02 Jun 2022 | 143.00 | 141.35 | 143.85 | 140.75 | 464625 | 1.17% |
| 01 Jun 2022 | 141.35 | 137.00 | 141.90 | 137.00 | 803850 | 3.74% |
| 31 May 2022 | 136.25 | 136.35 | 142.55 | 134.60 | 3103112 | -0.58% |
| 30 May 2022 | 137.05 | 138.30 | 139.25 | 136.25 | 530281 | -0.36% |
| 27 May 2022 | 137.55 | 138.80 | 140.40 | 136.65 | 427776 | -0.36% |
| 26 May 2022 | 138.05 | 139.90 | 140.75 | 134.80 | 406078 | -0.79% |
| 25 May 2022 | 139.15 | 144.75 | 145.10 | 138.70 | 453264 | -3.87% |
| 24 May 2022 | 144.75 | 146.40 | 146.60 | 144.05 | 186067 | -0.62% |
| 23 May 2022 | 145.65 | 149.00 | 150.10 | 144.95 | 317828 | -2.44% |
| 20 May 2022 | 149.30 | 148.30 | 150.00 | 147.40 | 269843 | 1.19% |
| 19 May 2022 | 147.55 | 145.00 | 147.90 | 143.20 | 279987 | 1.10% |
| 18 May 2022 | 145.95 | 150.00 | 150.80 | 145.45 | 424269 | -1.95% |
| 17 May 2022 | 148.85 | 148.00 | 151.00 | 145.40 | 401100 | 1.29% |
| 16 May 2022 | 146.95 | 150.00 | 150.40 | 145.20 | 337061 | -0.98% |
| 13 May 2022 | 148.40 | 142.65 | 153.10 | 142.10 | 730644 | 4.69% |
| 12 May 2022 | 141.75 | 145.00 | 146.00 | 140.20 | 532827 | -3.11% |
| 11 May 2022 | 146.30 | 152.70 | 153.40 | 145.05 | 535976 | -3.75% |
| 10 May 2022 | 152.00 | 152.95 | 154.90 | 150.55 | 492507 | -0.03% |
| 09 May 2022 | 152.05 | 153.55 | 158.95 | 151.00 | 1228821 | -6.03% |
| 06 May 2022 | 161.80 | 163.00 | 164.00 | 160.25 | 342664 | -1.04% |
| 05 May 2022 | 163.50 | 167.50 | 169.50 | 163.00 | 316774 | -1.68% |
| 04 May 2022 | 166.30 | 167.30 | 173.90 | 163.00 | 743427 | -0.15% |
| 02 May 2022 | 166.55 | 166.00 | 167.90 | 165.10 | 170188 | -0.63% |
| 29 Apr 2022 | 167.60 | 169.05 | 171.90 | 165.10 | 289906 | -0.36% |
| 28 Apr 2022 | 168.20 | 170.70 | 171.40 | 167.80 | 212631 | -1.38% |
| 27 Apr 2022 | 170.55 | 167.70 | 172.25 | 165.75 | 323154 | 1.10% |
| 26 Apr 2022 | 168.70 | 168.00 | 171.35 | 168.00 | 175280 | 0.45% |
| 25 Apr 2022 | 167.95 | 173.00 | 173.00 | 166.50 | 357312 | -3.03% |
| 22 Apr 2022 | 173.20 | 173.70 | 175.30 | 170.00 | 270191 | 0.00% |
| 21 Apr 2022 | 173.20 | 174.10 | 177.15 | 171.55 | 494477 | -0.06% |
| 20 Apr 2022 | 173.30 | 169.30 | 176.25 | 169.25 | 568189 | 2.94% |
| 19 Apr 2022 | 168.35 | 174.20 | 176.50 | 165.70 | 385986 | -2.60% |
| 18 Apr 2022 | 172.85 | 175.00 | 175.45 | 171.80 | 338912 | -2.45% |
| 13 Apr 2022 | 177.20 | 177.25 | 179.00 | 176.40 | 275134 | 1.03% |
| 12 Apr 2022 | 175.40 | 180.00 | 180.55 | 173.35 | 534047 | -2.42% |
| 11 Apr 2022 | 179.75 | 180.40 | 183.50 | 179.05 | 508189 | 0.14% |
| 08 Apr 2022 | 179.50 | 181.45 | 182.85 | 178.45 | 563663 | 0.22% |
| 07 Apr 2022 | 179.10 | 183.20 | 185.40 | 177.15 | 1153626 | -1.51% |
| 06 Apr 2022 | 181.85 | 177.50 | 183.90 | 176.45 | 2016428 | 2.71% |
| 05 Apr 2022 | 177.05 | 169.30 | 179.80 | 167.50 | 2526995 | 5.20% |
| 04 Apr 2022 | 168.30 | 169.90 | 170.95 | 166.45 | 1234435 | 0.33% |
| 01 Apr 2022 | 167.75 | 163.25 | 171.50 | 162.15 | 2695887 | 2.73% |
| 31 Mar 2022 | 163.30 | 150.00 | 167.95 | 149.40 | 6289277 | 9.08% |
| 30 Mar 2022 | 149.70 | 151.00 | 153.00 | 149.00 | 962262 | -0.33% |
| 29 Mar 2022 | 150.20 | 154.00 | 155.50 | 150.00 | 1170339 | -1.86% |
| 28 Mar 2022 | 153.05 | 157.05 | 157.50 | 152.60 | 802995 | -2.55% |
| 25 Mar 2022 | 157.05 | 158.75 | 159.00 | 156.60 | 427230 | -0.63% |
| 24 Mar 2022 | 158.05 | 158.25 | 159.85 | 157.35 | 481821 | -0.35% |
| 23 Mar 2022 | 158.60 | 161.00 | 161.30 | 158.50 | 385631 | -1.00% |
| 22 Mar 2022 | 160.20 | 160.00 | 161.20 | 157.95 | 578502 | 0.28% |
| 21 Mar 2022 | 159.75 | 161.55 | 161.95 | 159.00 | 583558 | -0.68% |
| 17 Mar 2022 | 160.85 | 162.15 | 164.90 | 160.00 | 1139001 | -0.22% |
| 16 Mar 2022 | 161.20 | 159.70 | 161.60 | 159.00 | 438009 | 1.80% |
| 15 Mar 2022 | 158.35 | 160.20 | 161.80 | 157.75 | 489160 | -1.49% |
| 14 Mar 2022 | 160.75 | 163.75 | 164.50 | 159.55 | 468485 | -1.83% |
| 11 Mar 2022 | 163.75 | 164.30 | 166.95 | 162.40 | 454414 | -0.12% |
| 10 Mar 2022 | 163.95 | 164.80 | 165.60 | 162.10 | 486603 | 1.36% |
| 09 Mar 2022 | 161.75 | 160.55 | 164.05 | 160.55 | 437126 | 0.75% |
| 08 Mar 2022 | 160.55 | 159.00 | 161.80 | 158.45 | 375480 | 1.23% |
| 07 Mar 2022 | 158.60 | 161.45 | 161.45 | 157.25 | 303235 | -2.25% |
| 04 Mar 2022 | 162.25 | 164.05 | 164.30 | 161.60 | 237104 | -1.43% |
| 03 Mar 2022 | 164.60 | 164.30 | 165.80 | 163.40 | 334775 | 1.29% |
| 02 Mar 2022 | 162.50 | 161.50 | 163.90 | 158.00 | 332444 | 0.15% |
| 28 Feb 2022 | 162.25 | 157.00 | 163.95 | 156.60 | 448309 | 0.84% |
| 25 Feb 2022 | 160.90 | 156.80 | 161.40 | 152.10 | 448887 | 3.97% |
| 24 Feb 2022 | 154.75 | 162.00 | 164.50 | 153.25 | 788314 | -6.78% |
| 23 Feb 2022 | 166.00 | 163.10 | 167.60 | 163.10 | 391943 | 1.50% |
| 22 Feb 2022 | 163.55 | 164.40 | 164.75 | 162.15 | 382453 | -2.04% |
| 21 Feb 2022 | 166.95 | 171.95 | 171.95 | 165.10 | 279449 | -3.44% |
| 18 Feb 2022 | 172.90 | 171.95 | 173.95 | 170.00 | 580530 | 1.20% |
| 17 Feb 2022 | 170.85 | 169.00 | 172.95 | 167.55 | 643709 | 1.91% |
| 16 Feb 2022 | 167.65 | 175.00 | 175.00 | 166.60 | 1224748 | -3.18% |
| 15 Feb 2022 | 173.15 | 166.10 | 175.55 | 162.35 | 849091 | 3.25% |
| 14 Feb 2022 | 167.70 | 171.65 | 171.65 | 167.00 | 568706 | -2.95% |
| 11 Feb 2022 | 172.80 | 174.50 | 174.95 | 172.10 | 417316 | -1.23% |
| 10 Feb 2022 | 174.95 | 176.90 | 177.15 | 172.40 | 657673 | -2.24% |
| 09 Feb 2022 | 178.95 | 179.85 | 180.70 | 178.00 | 381786 | -0.11% |
| 08 Feb 2022 | 179.15 | 179.80 | 180.20 | 177.25 | 345855 | 0.70% |
| 07 Feb 2022 | 177.90 | 180.80 | 181.50 | 177.20 | 506863 | -1.19% |
| 04 Feb 2022 | 180.05 | 181.00 | 181.80 | 179.60 | 455569 | 0.11% |
| 03 Feb 2022 | 179.85 | 185.10 | 185.80 | 178.90 | 1904090 | -4.08% |
| 02 Feb 2022 | 187.50 | 185.30 | 189.90 | 185.30 | 523940 | 1.71% |
| 01 Feb 2022 | 184.35 | 184.00 | 186.00 | 183.20 | 459740 | 1.04% |
| 31 Jan 2022 | 182.45 | 182.90 | 183.65 | 181.05 | 329044 | 1.28% |
| 28 Jan 2022 | 180.15 | 182.65 | 185.75 | 179.60 | 611751 | -1.64% |
| 27 Jan 2022 | 183.15 | 182.90 | 185.30 | 182.25 | 446792 | 0.14% |
| 25 Jan 2022 | 182.90 | 180.45 | 184.90 | 177.00 | 537451 | 1.55% |
| 24 Jan 2022 | 180.10 | 185.00 | 186.00 | 178.75 | 701424 | -2.96% |
| 21 Jan 2022 | 185.60 | 188.00 | 188.30 | 185.00 | 586900 | -1.72% |
| 20 Jan 2022 | 188.85 | 192.25 | 192.25 | 188.50 | 696976 | -1.64% |
| 19 Jan 2022 | 192.00 | 192.50 | 192.90 | 190.15 | 508275 | -0.47% |
| 18 Jan 2022 | 192.90 | 192.80 | 195.05 | 192.50 | 386523 | -0.57% |
| 17 Jan 2022 | 194.00 | 196.00 | 196.80 | 193.50 | 979119 | -0.18% |
| 14 Jan 2022 | 194.35 | 193.40 | 196.85 | 192.70 | 1000750 | 0.70% |
| 13 Jan 2022 | 193.00 | 194.15 | 196.20 | 192.80 | 489870 | -0.34% |
| 12 Jan 2022 | 193.65 | 194.90 | 199.55 | 193.25 | 837771 | -0.15% |
| 11 Jan 2022 | 193.95 | 194.90 | 195.10 | 193.50 | 373625 | 0.08% |
| 10 Jan 2022 | 193.80 | 195.00 | 195.70 | 192.30 | 590800 | 0.26% |
| 07 Jan 2022 | 193.30 | 195.70 | 195.70 | 192.05 | 494440 | -0.44% |
| 06 Jan 2022 | 194.15 | 192.75 | 196.80 | 191.90 | 575108 | 0.13% |
| 05 Jan 2022 | 193.90 | 198.65 | 198.80 | 192.60 | 829000 | -2.07% |
| 04 Jan 2022 | 198.00 | 199.40 | 201.00 | 197.55 | 473299 | -0.15% |
| 03 Jan 2022 | 198.30 | 198.00 | 201.05 | 197.65 | 525846 | 0.15% |
| 31 Dec 2021 | 198.00 | 198.85 | 199.55 | 197.50 | 236973 | 0.05% |
| 30 Dec 2021 | 197.90 | 200.00 | 200.90 | 196.90 | 278152 | -1.05% |
| 29 Dec 2021 | 200.00 | 200.85 | 202.00 | 199.00 | 292908 | 0.03% |
| 28 Dec 2021 | 199.95 | 200.00 | 202.50 | 198.95 | 470182 | 0.96% |
| 27 Dec 2021 | 198.05 | 198.30 | 199.30 | 195.00 | 333422 | -0.13% |
| 24 Dec 2021 | 198.30 | 199.60 | 204.75 | 196.50 | 1065829 | -0.18% |
| 23 Dec 2021 | 198.65 | 200.60 | 201.45 | 198.00 | 265769 | 0.23% |
| 22 Dec 2021 | 198.20 | 198.10 | 203.25 | 197.10 | 483023 | 0.13% |
| 21 Dec 2021 | 197.95 | 197.70 | 199.00 | 195.20 | 423548 | 1.88% |
| 20 Dec 2021 | 194.30 | 200.00 | 200.90 | 192.20 | 793841 | -3.48% |
| 17 Dec 2021 | 201.30 | 203.30 | 203.30 | 197.60 | 753706 | -0.59% |
| 16 Dec 2021 | 202.50 | 204.95 | 206.90 | 199.35 | 704683 | -0.44% |
| 15 Dec 2021 | 203.40 | 203.00 | 207.50 | 200.40 | 1105152 | 0.57% |
| 14 Dec 2021 | 202.25 | 202.00 | 204.40 | 197.85 | 978246 | -0.49% |
| 13 Dec 2021 | 203.25 | 202.50 | 205.50 | 197.10 | 1825872 | 1.27% |
| 10 Dec 2021 | 200.70 | 190.20 | 202.25 | 188.00 | 3894831 | 7.15% |
| 09 Dec 2021 | 187.30 | 184.55 | 188.75 | 183.40 | 1312054 | 2.49% |
| 08 Dec 2021 | 182.75 | 183.90 | 184.20 | 181.70 | 606160 | 0.08% |
| 07 Dec 2021 | 182.60 | 183.00 | 183.95 | 182.05 | 437718 | 0.44% |
| 06 Dec 2021 | 181.80 | 182.55 | 183.95 | 181.00 | 542991 | 0.39% |
| 03 Dec 2021 | 181.10 | 183.80 | 185.75 | 179.45 | 1110904 | -0.79% |
| 02 Dec 2021 | 182.55 | 181.00 | 184.20 | 181.00 | 754213 | 1.19% |
| 01 Dec 2021 | 180.40 | 183.00 | 185.70 | 179.65 | 690799 | -1.42% |
| 30 Nov 2021 | 183.00 | 185.95 | 188.10 | 181.50 | 622039 | -0.60% |
| 29 Nov 2021 | 184.10 | 191.10 | 194.00 | 182.05 | 779373 | -4.69% |
| 26 Nov 2021 | 193.15 | 197.50 | 197.50 | 191.65 | 606863 | -2.87% |
| 25 Nov 2021 | 198.85 | 197.85 | 199.80 | 194.00 | 797996 | 1.25% |
| 24 Nov 2021 | 196.40 | 192.40 | 199.00 | 191.15 | 879034 | 3.15% |
| 23 Nov 2021 | 190.40 | 190.00 | 194.40 | 186.15 | 1507910 | 0.29% |
| 22 Nov 2021 | 189.85 | 202.00 | 202.20 | 188.00 | 1080959 | -5.17% |
| 18 Nov 2021 | 200.20 | 201.35 | 202.40 | 199.15 | 589401 | -0.57% |
| 17 Nov 2021 | 201.35 | 206.35 | 206.85 | 199.75 | 803539 | -2.52% |
| 16 Nov 2021 | 206.55 | 208.10 | 209.40 | 206.05 | 775267 | -0.74% |
| 15 Nov 2021 | 208.10 | 213.60 | 214.75 | 207.60 | 978970 | -2.09% |
| 12 Nov 2021 | 212.55 | 218.95 | 219.80 | 211.60 | 805318 | -2.30% |
| 11 Nov 2021 | 217.55 | 221.90 | 221.90 | 216.20 | 609746 | -1.16% |
| 10 Nov 2021 | 220.10 | 222.00 | 223.80 | 220.00 | 606677 | -0.79% |
| 09 Nov 2021 | 221.85 | 223.80 | 224.50 | 221.60 | 509214 | -0.40% |
| 08 Nov 2021 | 222.75 | 230.45 | 230.50 | 222.30 | 639680 | -1.96% |
| 04 Nov 2021 | 227.20 | 223.20 | 228.00 | 223.00 | 173033 | 1.79% |
| 03 Nov 2021 | 223.20 | 222.95 | 227.90 | 222.00 | 826352 | 0.88% |
| 02 Nov 2021 | 221.25 | 229.90 | 236.55 | 219.00 | 2742324 | -5.97% |
| 01 Nov 2021 | 235.30 | 232.10 | 236.20 | 232.05 | 200282 | 1.73% |
| 29 Oct 2021 | 231.30 | 230.00 | 233.40 | 227.90 | 305740 | -0.04% |
| 28 Oct 2021 | 231.40 | 234.70 | 234.70 | 230.40 | 209299 | -1.66% |
| 27 Oct 2021 | 235.30 | 236.90 | 237.55 | 234.70 | 282487 | -0.06% |
| 26 Oct 2021 | 235.45 | 231.25 | 237.50 | 229.55 | 359835 | 2.79% |
| 25 Oct 2021 | 229.05 | 235.00 | 235.20 | 228.00 | 521127 | -2.64% |
| 22 Oct 2021 | 235.25 | 240.50 | 241.15 | 230.80 | 554615 | -1.45% |
| 21 Oct 2021 | 238.70 | 242.85 | 244.80 | 235.70 | 1222704 | -1.45% |
| 20 Oct 2021 | 242.20 | 250.10 | 251.00 | 241.00 | 944534 | -3.16% |
| 19 Oct 2021 | 250.10 | 256.80 | 256.80 | 248.35 | 662167 | -2.00% |
| 18 Oct 2021 | 255.20 | 263.70 | 264.75 | 254.00 | 968557 | -1.68% |
| 14 Oct 2021 | 259.55 | 260.25 | 270.00 | 259.00 | 1865886 | 0.19% |
| 13 Oct 2021 | 259.05 | 260.60 | 260.75 | 257.10 | 457632 | 0.08% |
| 12 Oct 2021 | 258.85 | 261.00 | 263.20 | 257.05 | 672672 | -0.31% |
| 11 Oct 2021 | 259.65 | 254.30 | 262.20 | 253.00 | 879373 | 2.65% |
| 08 Oct 2021 | 252.95 | 253.75 | 255.15 | 252.00 | 410757 | -0.04% |
| 07 Oct 2021 | 253.05 | 255.10 | 256.85 | 252.25 | 618911 | -0.39% |
| 06 Oct 2021 | 254.05 | 255.25 | 264.30 | 252.95 | 1200601 | -0.47% |
| 05 Oct 2021 | 255.25 | 255.55 | 258.00 | 253.55 | 394985 | -0.22% |
| 04 Oct 2021 | 255.80 | 255.80 | 257.60 | 254.30 | 357176 | 0.93% |
| 01 Oct 2021 | 253.45 | 254.50 | 258.25 | 250.50 | 815745 | 0.42% |
| 30 Sep 2021 | 252.40 | 257.80 | 258.55 | 251.95 | 461390 | -1.60% |
| 29 Sep 2021 | 256.50 | 256.00 | 257.90 | 254.10 | 245801 | 0.04% |
| 28 Sep 2021 | 256.40 | 257.95 | 260.00 | 254.40 | 359963 | -0.19% |
| 27 Sep 2021 | 256.90 | 259.40 | 259.40 | 255.30 | 287759 | -0.16% |
| 24 Sep 2021 | 257.30 | 263.00 | 263.00 | 256.50 | 470152 | -1.00% |
| 23 Sep 2021 | 259.90 | 259.00 | 264.45 | 258.10 | 628336 | 1.11% |
| 22 Sep 2021 | 257.05 | 256.80 | 260.00 | 255.35 | 368739 | 0.10% |
| 21 Sep 2021 | 256.80 | 255.00 | 258.50 | 250.05 | 349991 | 0.49% |
| 20 Sep 2021 | 255.55 | 259.00 | 261.50 | 254.65 | 744580 | -1.41% |
| 17 Sep 2021 | 259.20 | 256.25 | 263.20 | 252.00 | 1138513 | 1.35% |
| 16 Sep 2021 | 255.75 | 262.20 | 262.20 | 254.45 | 689203 | -1.99% |
| 15 Sep 2021 | 260.95 | 264.00 | 264.80 | 260.10 | 446505 | -0.53% |
| 14 Sep 2021 | 262.35 | 262.00 | 265.00 | 260.40 | 700919 | 1.23% |
| 13 Sep 2021 | 259.15 | 253.50 | 260.75 | 250.00 | 854175 | 2.49% |
| 09 Sep 2021 | 252.85 | 254.00 | 257.55 | 251.05 | 866679 | 0.58% |
| 08 Sep 2021 | 251.40 | 256.00 | 260.40 | 250.00 | 704840 | -1.41% |
| 07 Sep 2021 | 255.00 | 246.95 | 257.65 | 245.40 | 1441857 | 4.15% |
| 06 Sep 2021 | 244.85 | 247.00 | 247.85 | 244.10 | 398198 | -0.10% |
| 03 Sep 2021 | 245.10 | 250.60 | 251.00 | 243.30 | 855156 | -1.86% |
| 02 Sep 2021 | 249.75 | 247.30 | 251.40 | 247.00 | 531221 | 1.48% |
| 01 Sep 2021 | 246.10 | 246.80 | 250.35 | 244.70 | 460434 | 0.10% |
| 31 Aug 2021 | 245.85 | 250.90 | 255.00 | 245.50 | 667741 | -1.72% |
| 30 Aug 2021 | 250.15 | 249.00 | 254.20 | 249.00 | 449296 | 0.85% |
| 27 Aug 2021 | 248.05 | 249.15 | 250.75 | 247.00 | 200325 | -0.48% |
| 26 Aug 2021 | 249.25 | 250.95 | 257.30 | 247.00 | 774009 | -0.06% |
| 25 Aug 2021 | 249.40 | 246.40 | 254.00 | 246.00 | 857696 | 1.57% |
| 24 Aug 2021 | 245.55 | 247.00 | 250.50 | 244.50 | 453541 | 0.00% |
| 23 Aug 2021 | 245.55 | 248.40 | 251.75 | 240.05 | 800806 | 0.43% |
| 20 Aug 2021 | 244.50 | 243.60 | 251.45 | 241.95 | 632501 | -1.07% |
| 18 Aug 2021 | 247.15 | 255.50 | 258.50 | 245.00 | 696902 | -3.02% |
| 17 Aug 2021 | 254.85 | 253.95 | 257.55 | 253.20 | 372460 | 0.81% |
| 16 Aug 2021 | 252.80 | 261.90 | 262.50 | 252.40 | 364739 | -3.47% |
| 13 Aug 2021 | 261.90 | 261.95 | 266.50 | 260.50 | 350890 | 0.63% |
| 12 Aug 2021 | 260.25 | 258.00 | 271.15 | 253.30 | 1646431 | 0.99% |
| 11 Aug 2021 | 257.70 | 254.50 | 259.05 | 238.90 | 1137784 | 2.00% |
| 10 Aug 2021 | 252.65 | 265.00 | 265.00 | 251.00 | 752815 | -4.59% |
| 09 Aug 2021 | 264.80 | 270.50 | 271.90 | 261.20 | 496206 | -1.51% |
| 06 Aug 2021 | 268.85 | 270.00 | 270.85 | 266.70 | 558834 | -1.32% |
| 05 Aug 2021 | 272.45 | 281.70 | 281.70 | 271.10 | 704469 | -2.37% |
| 04 Aug 2021 | 279.05 | 287.70 | 289.55 | 278.00 | 606349 | -2.38% |
| 03 Aug 2021 | 285.85 | 291.40 | 292.80 | 284.00 | 440865 | -1.14% |
| 02 Aug 2021 | 289.15 | 289.60 | 289.90 | 286.10 | 390055 | 1.38% |
| 30 Jul 2021 | 285.20 | 284.50 | 287.95 | 283.50 | 213351 | 0.69% |
| 29 Jul 2021 | 283.25 | 283.85 | 287.40 | 281.20 | 352322 | 0.55% |
| 28 Jul 2021 | 281.70 | 284.25 | 284.50 | 277.25 | 331822 | -0.55% |
| 27 Jul 2021 | 283.25 | 287.80 | 290.60 | 281.50 | 379455 | -1.10% |
| 26 Jul 2021 | 286.40 | 291.70 | 292.90 | 285.30 | 398871 | -1.58% |
| 23 Jul 2021 | 291.00 | 285.25 | 293.35 | 283.45 | 852780 | 2.45% |
| 22 Jul 2021 | 284.05 | 284.50 | 288.45 | 281.05 | 447833 | 0.83% |
| 20 Jul 2021 | 281.70 | 289.30 | 290.95 | 278.05 | 611946 | -2.63% |
| 19 Jul 2021 | 289.30 | 288.00 | 291.00 | 288.00 | 377544 | 0.03% |
| 16 Jul 2021 | 289.20 | 290.00 | 292.95 | 288.15 | 323591 | -0.02% |
| 15 Jul 2021 | 289.25 | 293.50 | 294.75 | 287.90 | 386990 | -0.94% |
| 14 Jul 2021 | 292.00 | 295.80 | 296.00 | 291.20 | 535142 | -1.28% |
| 13 Jul 2021 | 295.80 | 295.50 | 297.60 | 293.40 | 407089 | 0.90% |
| 12 Jul 2021 | 293.15 | 299.70 | 305.00 | 290.65 | 1266728 | -1.20% |
| 09 Jul 2021 | 296.70 | 298.40 | 300.80 | 293.60 | 389066 | -0.42% |
| 08 Jul 2021 | 297.95 | 301.00 | 302.45 | 293.05 | 791380 | 0.40% |
| 07 Jul 2021 | 296.75 | 293.75 | 304.45 | 290.15 | 1958840 | 1.54% |
| 06 Jul 2021 | 292.25 | 292.45 | 299.00 | 290.70 | 1478315 | 0.55% |
| 05 Jul 2021 | 290.65 | 288.45 | 295.00 | 284.55 | 699727 | 1.66% |
| 02 Jul 2021 | 285.90 | 288.40 | 289.45 | 285.05 | 210892 | -0.63% |
| 01 Jul 2021 | 287.70 | 287.00 | 291.50 | 286.10 | 269381 | 0.70% |
| 30 Jun 2021 | 285.70 | 290.00 | 291.40 | 285.10 | 263792 | -1.02% |
| 29 Jun 2021 | 288.65 | 286.50 | 292.50 | 286.05 | 875469 | 1.07% |
| 28 Jun 2021 | 285.60 | 284.70 | 290.00 | 283.90 | 374266 | 0.69% |
| 25 Jun 2021 | 283.65 | 287.70 | 287.75 | 283.00 | 308502 | -0.84% |
| 24 Jun 2021 | 286.05 | 292.35 | 292.95 | 285.05 | 405528 | -1.65% |
| 23 Jun 2021 | 290.85 | 295.00 | 295.95 | 290.10 | 381775 | -0.62% |
| 22 Jun 2021 | 292.65 | 298.50 | 299.70 | 291.50 | 354939 | -1.06% |
| 21 Jun 2021 | 295.80 | 291.65 | 302.95 | 290.55 | 1515850 | -0.57% |
| 18 Jun 2021 | 297.50 | 297.00 | 300.00 | 285.40 | 795556 | 0.59% |
| 17 Jun 2021 | 295.75 | 294.05 | 301.00 | 292.55 | 1058449 | 0.10% |
| 16 Jun 2021 | 295.45 | 294.60 | 302.95 | 291.25 | 1452078 | 0.29% |
| 15 Jun 2021 | 294.60 | 294.25 | 297.80 | 293.25 | 464335 | 0.22% |
| 14 Jun 2021 | 293.95 | 298.40 | 299.00 | 286.05 | 1082114 | -0.69% |
| 11 Jun 2021 | 296.00 | 302.00 | 302.85 | 294.00 | 611723 | -1.89% |
| 10 Jun 2021 | 301.70 | 298.90 | 303.00 | 298.05 | 840602 | 1.69% |
| 09 Jun 2021 | 296.70 | 297.00 | 303.60 | 294.00 | 1554001 | 0.27% |
| 08 Jun 2021 | 295.90 | 300.70 | 302.65 | 295.00 | 677050 | -0.85% |
| 07 Jun 2021 | 298.45 | 295.85 | 307.80 | 295.35 | 1809441 | 1.76% |
| 04 Jun 2021 | 293.30 | 287.60 | 296.00 | 286.00 | 1213823 | 2.55% |
| 03 Jun 2021 | 286.00 | 288.90 | 290.80 | 284.50 | 546614 | -0.99% |
| 02 Jun 2021 | 288.85 | 286.80 | 291.00 | 285.55 | 434313 | 0.75% |
| 01 Jun 2021 | 286.70 | 289.75 | 291.25 | 283.35 | 508815 | -0.68% |
| 31 May 2021 | 288.65 | 287.95 | 294.95 | 285.10 | 879352 | 0.65% |
| 28 May 2021 | 286.80 | 294.90 | 296.75 | 285.00 | 1070458 | -1.86% |
| 27 May 2021 | 292.25 | 282.95 | 294.50 | 282.50 | 1821000 | 3.84% |
| 26 May 2021 | 281.45 | 287.30 | 290.50 | 280.20 | 885406 | -1.33% |
| 25 May 2021 | 285.25 | 281.00 | 291.60 | 279.35 | 2354120 | 2.11% |
| 24 May 2021 | 279.35 | 279.95 | 283.70 | 277.55 | 556818 | 0.25% |
| 21 May 2021 | 278.65 | 275.15 | 286.00 | 275.00 | 1283793 | 1.62% |
| 20 May 2021 | 274.20 | 279.75 | 282.55 | 270.35 | 929741 | -1.14% |
| 19 May 2021 | 277.35 | 279.95 | 282.00 | 277.00 | 324990 | -1.25% |
| 18 May 2021 | 280.85 | 283.00 | 285.70 | 278.25 | 844032 | 0.16% |
| 17 May 2021 | 280.40 | 279.90 | 288.95 | 278.00 | 2199482 | 1.26% |
| 14 May 2021 | 276.90 | 271.00 | 282.85 | 267.05 | 1314182 | 3.13% |
| 12 May 2021 | 268.50 | 275.00 | 278.90 | 267.00 | 667205 | -2.27% |
| 11 May 2021 | 274.75 | 276.50 | 282.30 | 273.05 | 630924 | -0.63% |
| 10 May 2021 | 276.50 | 266.50 | 282.90 | 266.50 | 1017398 | 3.40% |
| 07 May 2021 | 267.40 | 271.20 | 272.00 | 264.00 | 948303 | -0.28% |
| 06 May 2021 | 268.15 | 271.90 | 271.90 | 264.40 | 705528 | -0.63% |
| 05 May 2021 | 269.85 | 274.60 | 276.25 | 268.30 | 708155 | -1.06% |
| 04 May 2021 | 272.75 | 282.00 | 283.85 | 270.75 | 593676 | -2.55% |
| 03 May 2021 | 279.90 | 280.85 | 283.10 | 275.05 | 582245 | -0.20% |
| 30 Apr 2021 | 280.45 | 280.70 | 285.60 | 278.00 | 622479 | 0.02% |
| 29 Apr 2021 | 280.40 | 291.95 | 291.95 | 271.00 | 722714 | -2.32% |
| 28 Apr 2021 | 287.05 | 288.95 | 288.95 | 285.35 | 664647 | 0.37% |
| 27 Apr 2021 | 286.00 | 290.40 | 291.50 | 285.20 | 508795 | -0.68% |
| 26 Apr 2021 | 287.95 | 289.75 | 294.00 | 286.00 | 715823 | 0.03% |
| 23 Apr 2021 | 287.85 | 285.40 | 295.00 | 284.10 | 1186283 | 0.84% |
| 22 Apr 2021 | 285.45 | 294.35 | 295.00 | 282.40 | 1489488 | -2.53% |
| 20 Apr 2021 | 292.85 | 309.80 | 315.90 | 285.55 | 3114114 | -6.18% |
| 19 Apr 2021 | 312.15 | 299.00 | 324.00 | 289.90 | 4582636 | 1.94% |
| 16 Apr 2021 | 306.20 | 297.00 | 309.70 | 295.70 | 1784335 | 3.94% |
| 15 Apr 2021 | 294.60 | 287.80 | 313.30 | 284.35 | 4160979 | 3.12% |
| 13 Apr 2021 | 285.70 | 270.35 | 293.00 | 270.15 | 1880551 | 5.83% |
| 12 Apr 2021 | 269.95 | 280.00 | 280.00 | 267.65 | 1107938 | -4.78% |
| 09 Apr 2021 | 283.50 | 269.05 | 298.55 | 269.05 | 4459121 | 5.02% |
| 08 Apr 2021 | 269.95 | 272.55 | 273.85 | 268.25 | 460774 | 0.07% |
| 07 Apr 2021 | 269.75 | 270.00 | 276.00 | 269.00 | 435099 | 0.09% |
| 06 Apr 2021 | 269.50 | 273.00 | 279.50 | 268.05 | 801970 | -0.50% |
| 05 Apr 2021 | 270.85 | 275.00 | 275.00 | 264.80 | 760696 | 0.84% |
| 01 Apr 2021 | 268.60 | 264.00 | 282.00 | 261.45 | 924294 | 3.35% |
| 31 Mar 2021 | 259.90 | 262.00 | 264.40 | 256.55 | 406841 | -0.65% |
| 30 Mar 2021 | 261.60 | 266.00 | 266.85 | 258.70 | 494136 | -1.08% |
| 26 Mar 2021 | 264.45 | 255.85 | 267.50 | 255.85 | 489849 | 4.18% |
| 25 Mar 2021 | 253.85 | 262.55 | 264.45 | 250.00 | 317571 | -2.81% |
| 24 Mar 2021 | 261.20 | 263.90 | 269.00 | 260.00 | 240324 | -0.97% |
| 23 Mar 2021 | 263.75 | 270.60 | 272.70 | 262.00 | 388848 | -2.02% |
| 22 Mar 2021 | 269.20 | 270.70 | 272.90 | 265.65 | 345872 | 0.06% |
| 19 Mar 2021 | 269.05 | 265.00 | 277.40 | 261.20 | 1345043 | -0.02% |
| 18 Mar 2021 | 269.10 | 260.00 | 272.10 | 258.45 | 1610957 | 4.48% |
| 17 Mar 2021 | 257.55 | 267.55 | 271.35 | 256.00 | 587330 | -5.19% |
| 16 Mar 2021 | 271.65 | 261.00 | 274.50 | 258.25 | 1327696 | 3.58% |
| 15 Mar 2021 | 262.25 | 272.00 | 272.00 | 256.15 | 936565 | -2.85% |
| 12 Mar 2021 | 269.95 | 280.00 | 284.70 | 267.00 | 2588836 | -2.63% |
| 10 Mar 2021 | 277.25 | 267.70 | 278.60 | 263.10 | 3334697 | 4.58% |
| 09 Mar 2021 | 265.10 | 264.00 | 267.25 | 256.50 | 2243298 | 1.82% |
| 08 Mar 2021 | 260.35 | 248.85 | 264.50 | 246.75 | 2593205 | 5.43% |
| 05 Mar 2021 | 246.95 | 244.00 | 249.50 | 243.50 | 664361 | 1.46% |
| 04 Mar 2021 | 243.40 | 247.00 | 250.00 | 242.60 | 514329 | -1.70% |
| 03 Mar 2021 | 247.60 | 250.90 | 250.90 | 247.05 | 355943 | -0.20% |
| 02 Mar 2021 | 248.10 | 247.90 | 248.70 | 245.50 | 281246 | 0.85% |
| 01 Mar 2021 | 246.00 | 245.35 | 253.75 | 244.05 | 561101 | 1.32% |
| 26 Feb 2021 | 242.80 | 249.70 | 251.00 | 241.40 | 575155 | -4.26% |
| 25 Feb 2021 | 253.60 | 253.90 | 258.65 | 250.00 | 1468668 | 1.75% |
| 24 Feb 2021 | 249.25 | 248.80 | 254.40 | 245.50 | 512406 | 1.14% |
| 23 Feb 2021 | 246.45 | 245.00 | 254.00 | 244.00 | 801366 | 0.65% |
| 22 Feb 2021 | 244.85 | 251.15 | 253.65 | 242.80 | 647929 | -2.97% |
| 19 Feb 2021 | 252.35 | 253.55 | 259.70 | 244.65 | 1948647 | -0.45% |
| 18 Feb 2021 | 253.50 | 240.00 | 255.00 | 237.95 | 4146620 | 5.08% |
| 17 Feb 2021 | 241.25 | 240.00 | 244.90 | 235.05 | 1461291 | 0.96% |
| 16 Feb 2021 | 238.95 | 243.35 | 246.70 | 233.50 | 1210476 | -1.81% |
| 15 Feb 2021 | 243.35 | 246.30 | 249.40 | 241.85 | 1041849 | -0.61% |
| 12 Feb 2021 | 244.85 | 255.30 | 257.80 | 239.00 | 13949439 | -6.99% |
| 11 Feb 2021 | 263.25 | 258.85 | 267.40 | 257.00 | 690621 | -0.28% |
| 10 Feb 2021 | 264.00 | 261.40 | 267.95 | 255.00 | 647764 | 1.21% |
| 09 Feb 2021 | 260.85 | 264.95 | 269.00 | 258.05 | 720111 | -1.06% |
| 08 Feb 2021 | 263.65 | 267.75 | 269.00 | 250.25 | 1536188 | 1.95% |
| 05 Feb 2021 | 258.60 | 262.50 | 277.00 | 253.05 | 2627938 | -1.52% |
| 04 Feb 2021 | 262.60 | 257.70 | 284.00 | 255.00 | 11589100 | 2.66% |
| 03 Feb 2021 | 255.80 | 213.20 | 255.80 | 213.00 | 8522456 | 19.98% |
| 02 Feb 2021 | 213.20 | 218.00 | 219.95 | 212.00 | 273054 | -1.07% |
| 01 Feb 2021 | 215.50 | 209.25 | 217.00 | 209.00 | 169528 | 2.99% |
| 29 Jan 2021 | 209.25 | 213.50 | 214.50 | 208.20 | 422356 | 0.29% |
| 28 Jan 2021 | 208.65 | 210.10 | 216.00 | 205.55 | 573732 | -2.73% |
| 27 Jan 2021 | 214.50 | 220.35 | 220.35 | 210.25 | 434885 | -2.63% |
| 25 Jan 2021 | 220.30 | 222.00 | 222.00 | 213.45 | 324710 | 0.09% |
| 22 Jan 2021 | 220.10 | 219.50 | 226.00 | 215.20 | 247938 | -0.41% |
| 21 Jan 2021 | 221.00 | 223.00 | 225.20 | 220.00 | 293672 | -0.72% |
| 20 Jan 2021 | 222.60 | 222.40 | 226.20 | 221.20 | 301840 | 0.36% |
| 19 Jan 2021 | 221.80 | 220.00 | 230.00 | 220.00 | 526840 | 1.05% |
| 18 Jan 2021 | 219.50 | 216.70 | 228.00 | 216.00 | 846002 | 0.57% |
| 15 Jan 2021 | 218.25 | 225.00 | 225.00 | 216.55 | 185923 | -1.98% |
| 14 Jan 2021 | 222.65 | 224.85 | 226.50 | 220.80 | 197220 | -0.93% |
| 13 Jan 2021 | 224.75 | 224.90 | 229.30 | 222.50 | 440352 | 0.40% |
| 12 Jan 2021 | 223.85 | 218.90 | 225.80 | 218.00 | 323043 | 2.21% |
| 11 Jan 2021 | 219.00 | 223.00 | 224.70 | 217.45 | 288474 | -0.64% |
| 08 Jan 2021 | 220.40 | 224.25 | 224.25 | 218.50 | 815178 | -1.19% |
| 07 Jan 2021 | 223.05 | 227.00 | 228.00 | 221.00 | 207230 | -0.62% |
| 06 Jan 2021 | 224.45 | 230.00 | 231.30 | 216.55 | 334577 | -2.54% |
| 05 Jan 2021 | 230.30 | 226.10 | 231.70 | 225.55 | 511700 | 0.30% |
| 04 Jan 2021 | 229.60 | 217.90 | 232.80 | 215.10 | 1092309 | 5.37% |
| 01 Jan 2021 | 217.90 | 216.10 | 218.70 | 214.45 | 244369 | 1.68% |
| 31 Dec 2020 | 214.30 | 216.70 | 217.90 | 212.00 | 257486 | -0.72% |
| 30 Dec 2020 | 215.85 | 220.00 | 220.80 | 215.00 | 193911 | -1.73% |
| 29 Dec 2020 | 219.65 | 219.50 | 223.40 | 217.50 | 340124 | 0.07% |
| 28 Dec 2020 | 219.50 | 214.80 | 220.90 | 214.05 | 390413 | 3.10% |
| 24 Dec 2020 | 212.90 | 219.90 | 219.90 | 211.00 | 275069 | -1.14% |
| 23 Dec 2020 | 215.35 | 209.90 | 216.60 | 209.10 | 345718 | 2.87% |
| 22 Dec 2020 | 209.35 | 201.00 | 211.15 | 193.00 | 927778 | 3.64% |
| 21 Dec 2020 | 202.00 | 215.90 | 218.80 | 197.40 | 971364 | -6.09% |
