India Pesticides Ltd
NSE :IPL BSE :543311 Sector : Agro ChemicalsBuy, Sell or Hold IPL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
IPL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 31 Oct 2024 | 186.96 | 189.10 | 190.48 | 185.99 | 107446 | -0.59% |
| 30 Oct 2024 | 188.07 | 182.96 | 188.90 | 182.96 | 127801 | 2.79% |
| 29 Oct 2024 | 182.96 | 182.90 | 184.45 | 180.40 | 102389 | 0.57% |
| 28 Oct 2024 | 181.92 | 180.90 | 183.20 | 178.00 | 146873 | 2.05% |
| 25 Oct 2024 | 178.27 | 189.40 | 190.00 | 173.50 | 557954 | -6.27% |
| 24 Oct 2024 | 190.19 | 193.00 | 193.00 | 189.71 | 101847 | -0.92% |
| 23 Oct 2024 | 191.95 | 192.17 | 194.87 | 189.88 | 121885 | -0.11% |
| 22 Oct 2024 | 192.17 | 197.50 | 198.68 | 190.10 | 226666 | -2.85% |
| 21 Oct 2024 | 197.80 | 202.80 | 203.00 | 197.25 | 116821 | -1.98% |
| 18 Oct 2024 | 201.79 | 198.00 | 203.55 | 197.00 | 155558 | 1.46% |
| 17 Oct 2024 | 198.88 | 201.90 | 203.50 | 198.50 | 143478 | -1.04% |
| 16 Oct 2024 | 200.97 | 200.85 | 202.33 | 199.20 | 109698 | 0.41% |
| 15 Oct 2024 | 200.14 | 202.11 | 203.43 | 198.75 | 126583 | -1.25% |
| 14 Oct 2024 | 202.67 | 202.74 | 204.95 | 201.95 | 138990 | -0.23% |
| 11 Oct 2024 | 203.14 | 205.15 | 209.00 | 201.52 | 189894 | -1.48% |
| 10 Oct 2024 | 206.19 | 201.16 | 208.78 | 201.03 | 327461 | 2.99% |
| 09 Oct 2024 | 200.20 | 201.33 | 202.89 | 199.45 | 191614 | -0.06% |
| 08 Oct 2024 | 200.33 | 196.00 | 202.68 | 196.00 | 170243 | 1.76% |
| 07 Oct 2024 | 196.87 | 204.02 | 205.19 | 195.91 | 261066 | -3.21% |
| 04 Oct 2024 | 203.40 | 204.40 | 206.65 | 201.70 | 140599 | -0.48% |
| 03 Oct 2024 | 204.38 | 207.00 | 207.98 | 201.50 | 257437 | -2.00% |
| 01 Oct 2024 | 208.55 | 207.20 | 210.51 | 206.96 | 146365 | 0.80% |
| 30 Sep 2024 | 206.89 | 207.58 | 209.35 | 205.99 | 165916 | -0.33% |
| 27 Sep 2024 | 207.58 | 210.00 | 210.25 | 206.61 | 233662 | -0.51% |
| 26 Sep 2024 | 208.65 | 209.99 | 211.99 | 208.00 | 144246 | 0.27% |
| 25 Sep 2024 | 208.08 | 210.50 | 211.00 | 207.30 | 186369 | -1.18% |
| 24 Sep 2024 | 210.56 | 210.11 | 212.39 | 209.98 | 128767 | 0.21% |
| 23 Sep 2024 | 210.11 | 212.83 | 213.39 | 209.21 | 164979 | -0.33% |
| 20 Sep 2024 | 210.81 | 210.00 | 213.26 | 209.00 | 246594 | 0.82% |
| 19 Sep 2024 | 209.09 | 213.00 | 214.20 | 207.50 | 269207 | -1.15% |
| 18 Sep 2024 | 211.53 | 213.00 | 215.77 | 209.00 | 264483 | -0.66% |
| 17 Sep 2024 | 212.94 | 216.00 | 216.70 | 212.70 | 222631 | -1.29% |
| 16 Sep 2024 | 215.73 | 217.05 | 218.98 | 214.70 | 169592 | -0.46% |
| 13 Sep 2024 | 216.72 | 218.00 | 220.00 | 216.01 | 153502 | -0.45% |
| 12 Sep 2024 | 217.71 | 217.00 | 221.40 | 215.16 | 243582 | 0.64% |
| 11 Sep 2024 | 216.32 | 219.94 | 219.95 | 216.00 | 151970 | -1.30% |
| 10 Sep 2024 | 219.16 | 217.47 | 219.90 | 216.95 | 219137 | 1.48% |
| 09 Sep 2024 | 215.96 | 217.99 | 219.85 | 215.16 | 196022 | -0.83% |
| 06 Sep 2024 | 217.76 | 220.50 | 223.19 | 216.90 | 328574 | -1.38% |
| 05 Sep 2024 | 220.80 | 224.50 | 226.00 | 219.90 | 357929 | -0.59% |
| 04 Sep 2024 | 222.10 | 224.80 | 224.95 | 219.30 | 599412 | -1.39% |
| 03 Sep 2024 | 225.22 | 219.00 | 232.00 | 218.28 | 1398459 | 2.76% |
| 02 Sep 2024 | 219.18 | 225.00 | 225.01 | 218.50 | 305614 | -1.92% |
| 30 Aug 2024 | 223.48 | 225.00 | 229.45 | 220.54 | 764263 | 0.17% |
| 29 Aug 2024 | 223.11 | 229.00 | 229.69 | 219.48 | 871473 | -2.26% |
| 28 Aug 2024 | 228.28 | 213.82 | 229.70 | 213.82 | 2119722 | 6.67% |
| 27 Aug 2024 | 214.00 | 213.70 | 216.90 | 213.50 | 435754 | 0.61% |
| 26 Aug 2024 | 212.71 | 214.95 | 214.95 | 210.80 | 229323 | -0.39% |
| 23 Aug 2024 | 213.55 | 217.99 | 218.00 | 213.04 | 270948 | -1.16% |
| 22 Aug 2024 | 216.05 | 214.00 | 220.49 | 212.71 | 707525 | 1.47% |
| 21 Aug 2024 | 212.91 | 209.30 | 215.85 | 209.30 | 491022 | 1.90% |
| 20 Aug 2024 | 208.93 | 209.95 | 210.79 | 208.32 | 273745 | 0.17% |
| 19 Aug 2024 | 208.57 | 209.95 | 211.20 | 208.00 | 483251 | -0.09% |
| 16 Aug 2024 | 208.76 | 209.43 | 211.74 | 208.10 | 182487 | 0.28% |
| 14 Aug 2024 | 208.17 | 209.03 | 211.35 | 207.56 | 197869 | -0.41% |
| 13 Aug 2024 | 209.02 | 213.97 | 215.99 | 207.50 | 348392 | -2.31% |
| 12 Aug 2024 | 213.96 | 212.00 | 218.50 | 209.76 | 373846 | 1.64% |
| 09 Aug 2024 | 210.50 | 213.00 | 214.24 | 209.72 | 187215 | -0.61% |
| 08 Aug 2024 | 211.80 | 210.49 | 214.80 | 210.24 | 197300 | 0.75% |
| 07 Aug 2024 | 210.23 | 214.00 | 215.00 | 207.00 | 380604 | -0.58% |
| 06 Aug 2024 | 211.45 | 209.25 | 214.90 | 209.25 | 362008 | 2.02% |
| 05 Aug 2024 | 207.26 | 221.00 | 221.00 | 205.60 | 1168352 | -6.38% |
| 02 Aug 2024 | 221.38 | 215.99 | 222.55 | 215.01 | 351472 | 1.08% |
| 01 Aug 2024 | 219.02 | 226.95 | 228.44 | 218.25 | 388345 | -3.17% |
| 31 Jul 2024 | 226.20 | 226.25 | 231.90 | 225.51 | 413179 | 0.29% |
| 30 Jul 2024 | 225.54 | 218.00 | 228.60 | 218.00 | 986188 | 3.45% |
| 29 Jul 2024 | 218.01 | 218.00 | 222.65 | 217.01 | 567171 | 1.20% |
| 26 Jul 2024 | 215.43 | 214.65 | 216.32 | 212.43 | 262432 | 1.45% |
| 25 Jul 2024 | 212.35 | 207.00 | 214.90 | 206.76 | 433331 | 1.76% |
| 24 Jul 2024 | 208.67 | 208.00 | 211.12 | 207.00 | 280488 | 0.59% |
| 23 Jul 2024 | 207.45 | 211.60 | 214.69 | 204.00 | 555405 | -1.10% |
| 22 Jul 2024 | 209.76 | 210.00 | 212.46 | 208.00 | 271077 | 0.21% |
| 19 Jul 2024 | 209.33 | 214.30 | 214.30 | 208.00 | 337492 | -1.88% |
| 18 Jul 2024 | 213.33 | 218.00 | 218.29 | 212.00 | 327732 | -1.74% |
| 16 Jul 2024 | 217.10 | 213.49 | 220.47 | 213.49 | 522958 | 1.75% |
| 15 Jul 2024 | 213.36 | 214.00 | 214.10 | 210.31 | 236315 | 0.40% |
| 12 Jul 2024 | 212.50 | 214.15 | 218.54 | 211.95 | 470148 | -0.02% |
| 11 Jul 2024 | 212.54 | 214.40 | 215.20 | 211.00 | 394142 | 0.20% |
| 10 Jul 2024 | 212.12 | 214.70 | 218.00 | 208.68 | 531420 | -0.53% |
| 09 Jul 2024 | 213.25 | 217.51 | 223.99 | 211.80 | 1201501 | -1.01% |
| 08 Jul 2024 | 215.42 | 220.58 | 225.72 | 213.61 | 1056643 | -2.89% |
| 05 Jul 2024 | 221.84 | 227.89 | 227.89 | 220.10 | 446924 | -1.83% |
| 04 Jul 2024 | 225.97 | 228.15 | 229.98 | 225.00 | 309601 | -0.82% |
| 03 Jul 2024 | 227.83 | 230.00 | 231.00 | 225.78 | 371295 | 0.23% |
| 02 Jul 2024 | 227.30 | 230.00 | 233.89 | 225.49 | 498957 | -1.35% |
| 01 Jul 2024 | 230.40 | 233.44 | 235.20 | 229.01 | 439495 | -0.97% |
| 28 Jun 2024 | 232.66 | 231.50 | 235.12 | 230.57 | 343397 | 0.52% |
| 27 Jun 2024 | 231.46 | 233.50 | 236.70 | 229.21 | 347023 | -0.78% |
| 26 Jun 2024 | 233.29 | 230.00 | 236.10 | 228.90 | 320154 | 1.54% |
| 25 Jun 2024 | 229.75 | 233.50 | 234.00 | 229.22 | 232265 | -0.94% |
| 24 Jun 2024 | 231.92 | 232.51 | 234.50 | 230.40 | 310668 | -1.04% |
| 21 Jun 2024 | 234.36 | 241.00 | 242.80 | 233.53 | 427181 | -2.39% |
| 20 Jun 2024 | 240.11 | 247.49 | 247.49 | 232.50 | 1640037 | 5.44% |
| 19 Jun 2024 | 227.72 | 232.60 | 241.59 | 226.75 | 1538002 | -1.17% |
| 18 Jun 2024 | 230.41 | 235.00 | 237.99 | 229.11 | 730104 | -1.42% |
| 14 Jun 2024 | 233.74 | 236.57 | 240.40 | 232.55 | 803952 | -1.20% |
| 13 Jun 2024 | 236.57 | 240.50 | 244.80 | 235.00 | 648885 | -1.51% |
| 12 Jun 2024 | 240.20 | 245.55 | 247.43 | 238.60 | 567965 | -1.74% |
| 11 Jun 2024 | 244.46 | 233.95 | 245.40 | 233.70 | 1108457 | 2.22% |
| 10 Jun 2024 | 239.14 | 255.00 | 257.31 | 232.50 | 1545598 | -6.29% |
| 07 Jun 2024 | 255.20 | 248.90 | 263.90 | 248.90 | 2721485 | 6.98% |
| 06 Jun 2024 | 238.55 | 228.00 | 238.55 | 227.00 | 558753 | 9.98% |
| 05 Jun 2024 | 216.90 | 199.70 | 216.90 | 198.70 | 475778 | 9.99% |
| 04 Jun 2024 | 197.20 | 212.95 | 213.00 | 191.50 | 738283 | -7.05% |
| 03 Jun 2024 | 212.15 | 219.90 | 220.00 | 211.00 | 834458 | -1.26% |
| 31 May 2024 | 214.85 | 210.20 | 221.75 | 209.10 | 1856097 | -1.83% |
| 30 May 2024 | 218.85 | 218.00 | 221.95 | 215.40 | 946481 | -0.05% |
| 29 May 2024 | 218.95 | 218.90 | 222.20 | 217.60 | 488975 | 0.78% |
| 28 May 2024 | 217.25 | 229.25 | 230.20 | 215.65 | 1352284 | -5.21% |
| 27 May 2024 | 229.20 | 238.00 | 243.50 | 228.00 | 709562 | -4.94% |
| 24 May 2024 | 241.10 | 244.90 | 246.00 | 240.35 | 574287 | -2.53% |
| 23 May 2024 | 247.35 | 241.50 | 250.00 | 238.50 | 1243181 | 2.04% |
| 22 May 2024 | 242.40 | 240.05 | 244.90 | 236.15 | 467160 | -0.86% |
| 21 May 2024 | 244.50 | 249.90 | 252.70 | 239.75 | 485065 | -1.47% |
| 18 May 2024 | 248.15 | 249.35 | 249.90 | 246.30 | 58633 | 0.12% |
| 17 May 2024 | 247.85 | 249.00 | 250.95 | 242.70 | 1576782 | 0.28% |
| 16 May 2024 | 247.15 | 247.40 | 250.30 | 241.85 | 604333 | 0.49% |
| 15 May 2024 | 245.95 | 241.00 | 250.50 | 240.30 | 1836610 | 2.61% |
| 14 May 2024 | 239.70 | 227.05 | 242.20 | 226.35 | 1601333 | 6.16% |
| 13 May 2024 | 225.80 | 214.85 | 228.00 | 211.70 | 643461 | 5.22% |
| 10 May 2024 | 214.60 | 210.40 | 215.50 | 203.70 | 423702 | 2.80% |
| 09 May 2024 | 208.75 | 213.00 | 215.65 | 207.00 | 307363 | -1.63% |
| 08 May 2024 | 212.20 | 215.70 | 217.45 | 210.70 | 640882 | -1.62% |
| 07 May 2024 | 215.70 | 222.85 | 224.00 | 214.75 | 632854 | -3.16% |
| 06 May 2024 | 222.75 | 230.00 | 230.45 | 221.30 | 337414 | -2.75% |
| 03 May 2024 | 229.05 | 237.45 | 237.75 | 226.80 | 405221 | -2.88% |
| 02 May 2024 | 235.85 | 238.35 | 238.90 | 234.00 | 274770 | -0.30% |
| 30 Apr 2024 | 236.55 | 242.80 | 242.80 | 235.10 | 503959 | -2.01% |
| 29 Apr 2024 | 241.40 | 239.80 | 245.00 | 236.55 | 566803 | 1.71% |
| 26 Apr 2024 | 237.35 | 246.75 | 246.75 | 232.60 | 1183023 | 1.26% |
| 25 Apr 2024 | 234.40 | 230.00 | 238.00 | 228.30 | 1422549 | 2.11% |
| 24 Apr 2024 | 229.55 | 230.30 | 236.20 | 229.00 | 525781 | 0.48% |
| 23 Apr 2024 | 228.45 | 229.30 | 234.00 | 227.00 | 465752 | 0.33% |
| 22 Apr 2024 | 227.70 | 228.90 | 232.00 | 227.00 | 381486 | 0.64% |
| 19 Apr 2024 | 226.25 | 230.75 | 232.00 | 224.50 | 652928 | -2.10% |
| 18 Apr 2024 | 231.10 | 233.20 | 241.00 | 222.95 | 1091488 | -0.17% |
| 16 Apr 2024 | 231.50 | 230.00 | 233.85 | 227.35 | 303691 | 0.72% |
| 15 Apr 2024 | 229.85 | 234.80 | 236.35 | 227.00 | 575111 | -3.83% |
| 12 Apr 2024 | 239.00 | 237.00 | 245.00 | 233.00 | 952210 | 0.61% |
| 10 Apr 2024 | 237.55 | 241.00 | 243.00 | 235.05 | 474348 | -1.06% |
| 09 Apr 2024 | 240.10 | 243.50 | 246.80 | 236.00 | 493931 | -0.70% |
| 08 Apr 2024 | 241.80 | 244.85 | 254.50 | 234.10 | 1866112 | -0.68% |
| 05 Apr 2024 | 243.45 | 223.00 | 243.45 | 220.20 | 1504618 | 9.98% |
| 04 Apr 2024 | 221.35 | 224.70 | 226.00 | 218.95 | 513516 | -0.61% |
| 03 Apr 2024 | 222.70 | 221.90 | 224.50 | 220.05 | 454323 | 0.50% |
| 02 Apr 2024 | 221.60 | 219.90 | 224.80 | 216.25 | 1119633 | 1.56% |
| 01 Apr 2024 | 218.20 | 205.00 | 219.90 | 204.75 | 877189 | 7.38% |
| 28 Mar 2024 | 203.20 | 202.00 | 211.40 | 199.85 | 1046432 | 0.79% |
| 27 Mar 2024 | 201.60 | 209.70 | 212.80 | 200.85 | 1703567 | -3.45% |
| 26 Mar 2024 | 208.80 | 217.00 | 217.75 | 207.90 | 868820 | -4.00% |
| 22 Mar 2024 | 217.50 | 220.35 | 228.40 | 216.05 | 1050801 | -0.50% |
| 21 Mar 2024 | 218.60 | 209.50 | 221.00 | 209.50 | 997107 | 4.37% |
| 20 Mar 2024 | 209.45 | 211.50 | 215.45 | 204.25 | 1532368 | -0.24% |
| 19 Mar 2024 | 209.95 | 218.00 | 221.00 | 208.60 | 1088823 | -3.76% |
| 18 Mar 2024 | 218.15 | 225.45 | 231.45 | 214.00 | 1794238 | -2.94% |
| 15 Mar 2024 | 224.75 | 232.15 | 238.00 | 209.25 | 4051913 | -2.81% |
| 14 Mar 2024 | 231.25 | 228.45 | 241.70 | 228.45 | 8909772 | -8.88% |
| 13 Mar 2024 | 253.80 | 328.90 | 328.90 | 253.80 | 7325718 | -20.00% |
| 12 Mar 2024 | 317.25 | 344.35 | 359.45 | 302.00 | 11087349 | -8.53% |
| 11 Mar 2024 | 346.85 | 369.05 | 369.90 | 339.70 | 3712885 | -6.14% |
| 07 Mar 2024 | 369.55 | 368.85 | 375.45 | 363.25 | 1787031 | -1.16% |
| 06 Mar 2024 | 373.90 | 370.90 | 385.95 | 366.35 | 5001125 | 3.33% |
| 05 Mar 2024 | 361.85 | 368.50 | 373.05 | 358.00 | 1833502 | -2.99% |
| 04 Mar 2024 | 373.00 | 371.45 | 376.30 | 367.30 | 613877 | 0.53% |
| 02 Mar 2024 | 371.05 | 370.40 | 374.25 | 367.00 | 42000 | 0.35% |
| 01 Mar 2024 | 369.75 | 375.00 | 378.80 | 368.00 | 806226 | -1.28% |
| 29 Feb 2024 | 374.55 | 371.10 | 377.65 | 365.10 | 1275961 | 0.93% |
| 28 Feb 2024 | 371.10 | 378.85 | 380.30 | 363.35 | 1039488 | -1.72% |
| 27 Feb 2024 | 377.60 | 377.80 | 387.20 | 375.25 | 817717 | 0.68% |
| 26 Feb 2024 | 375.05 | 393.00 | 394.45 | 371.30 | 1425002 | -4.99% |
| 23 Feb 2024 | 394.75 | 400.45 | 403.20 | 391.05 | 1306868 | -0.72% |
| 22 Feb 2024 | 397.60 | 401.00 | 406.70 | 393.00 | 2498313 | -1.02% |
| 21 Feb 2024 | 401.70 | 389.95 | 412.00 | 388.80 | 4685361 | 3.52% |
| 20 Feb 2024 | 388.05 | 398.50 | 402.80 | 385.10 | 1291063 | -2.89% |
| 19 Feb 2024 | 399.60 | 397.90 | 404.90 | 393.55 | 2263924 | 0.57% |
| 16 Feb 2024 | 397.35 | 410.00 | 420.00 | 393.50 | 3799664 | -1.65% |
| 15 Feb 2024 | 404.00 | 383.95 | 421.55 | 383.45 | 8744609 | 6.29% |
| 14 Feb 2024 | 380.10 | 372.55 | 387.10 | 371.25 | 1899464 | 0.98% |
| 13 Feb 2024 | 376.40 | 375.20 | 390.40 | 366.60 | 1860086 | -0.73% |
| 12 Feb 2024 | 379.15 | 390.30 | 394.45 | 370.00 | 1152234 | -4.83% |
| 09 Feb 2024 | 398.40 | 404.05 | 408.00 | 385.00 | 2616133 | -1.01% |
| 08 Feb 2024 | 402.45 | 431.75 | 431.75 | 395.10 | 5046194 | -1.22% |
| 07 Feb 2024 | 407.40 | 391.00 | 413.40 | 390.25 | 3448259 | 3.60% |
| 06 Feb 2024 | 393.25 | 394.95 | 399.20 | 386.00 | 2730278 | -0.19% |
| 05 Feb 2024 | 394.00 | 398.80 | 403.40 | 387.25 | 3584391 | -2.68% |
| 02 Feb 2024 | 404.85 | 397.30 | 412.00 | 394.50 | 7394026 | 2.91% |
| 01 Feb 2024 | 393.40 | 400.00 | 404.45 | 382.55 | 5732277 | -0.57% |
| 31 Jan 2024 | 395.65 | 373.15 | 403.00 | 373.15 | 5224263 | 5.04% |
| 30 Jan 2024 | 376.65 | 377.50 | 387.90 | 368.55 | 1779463 | 0.37% |
| 29 Jan 2024 | 375.25 | 380.00 | 385.15 | 371.35 | 628498 | -0.62% |
| 25 Jan 2024 | 377.60 | 376.70 | 381.90 | 372.70 | 3474792 | 0.24% |
| 24 Jan 2024 | 376.70 | 375.00 | 387.00 | 368.70 | 4291201 | 0.19% |
| 23 Jan 2024 | 376.00 | 386.80 | 394.80 | 370.20 | 2872354 | -4.50% |
| 20 Jan 2024 | 393.70 | 379.50 | 398.85 | 379.25 | 2965326 | 3.20% |
| 19 Jan 2024 | 381.50 | 376.10 | 385.70 | 373.20 | 1473547 | 1.75% |
| 18 Jan 2024 | 374.95 | 378.40 | 383.80 | 369.35 | 1443012 | -1.21% |
| 17 Jan 2024 | 379.55 | 377.85 | 388.90 | 371.20 | 1384022 | -0.80% |
| 16 Jan 2024 | 382.60 | 390.85 | 395.90 | 379.15 | 1960464 | -2.47% |
| 15 Jan 2024 | 392.30 | 398.35 | 398.35 | 385.90 | 1175942 | -0.18% |
| 12 Jan 2024 | 393.00 | 389.00 | 398.90 | 387.50 | 1018184 | 0.72% |
| 11 Jan 2024 | 390.20 | 398.80 | 404.10 | 385.85 | 1733287 | -1.22% |
| 10 Jan 2024 | 395.00 | 381.80 | 399.00 | 377.00 | 3175946 | 4.22% |
| 09 Jan 2024 | 379.00 | 376.90 | 384.85 | 376.10 | 1405409 | -0.68% |
| 08 Jan 2024 | 381.60 | 380.00 | 390.90 | 374.65 | 3200042 | 1.42% |
| 05 Jan 2024 | 376.25 | 367.50 | 377.90 | 365.30 | 3342395 | 1.87% |
| 04 Jan 2024 | 369.35 | 363.00 | 374.50 | 363.00 | 2684650 | 0.81% |
| 03 Jan 2024 | 366.40 | 357.65 | 368.95 | 354.05 | 2687628 | 2.91% |
| 02 Jan 2024 | 356.05 | 356.00 | 367.50 | 352.70 | 1623829 | -0.75% |
| 01 Jan 2024 | 358.75 | 361.00 | 363.70 | 352.35 | 766710 | -1.47% |
| 29 Dec 2023 | 364.10 | 369.70 | 370.65 | 359.15 | 1447890 | -1.94% |
| 28 Dec 2023 | 371.30 | 372.10 | 374.80 | 365.10 | 1731051 | -0.16% |
| 27 Dec 2023 | 371.90 | 373.50 | 376.85 | 365.00 | 2779410 | 0.62% |
| 26 Dec 2023 | 369.60 | 355.00 | 377.45 | 353.45 | 5661540 | 4.24% |
| 22 Dec 2023 | 354.55 | 355.95 | 359.60 | 345.00 | 3282148 | 0.37% |
| 21 Dec 2023 | 353.25 | 342.00 | 355.90 | 338.00 | 3937371 | 1.89% |
| 20 Dec 2023 | 346.70 | 353.45 | 359.00 | 335.60 | 5051321 | -1.91% |
| 19 Dec 2023 | 353.45 | 355.15 | 359.00 | 350.05 | 1848066 | -1.33% |
| 18 Dec 2023 | 358.20 | 357.15 | 359.85 | 351.95 | 1449186 | -0.44% |
| 15 Dec 2023 | 359.80 | 360.00 | 363.00 | 354.00 | 4176031 | -0.26% |
| 14 Dec 2023 | 360.75 | 359.00 | 363.80 | 348.35 | 3687226 | 1.42% |
| 13 Dec 2023 | 355.70 | 359.50 | 363.90 | 351.30 | 2807318 | -1.00% |
| 12 Dec 2023 | 359.30 | 349.85 | 362.95 | 346.55 | 3995696 | 2.38% |
| 11 Dec 2023 | 350.95 | 348.30 | 353.25 | 342.50 | 2656834 | 0.75% |
| 08 Dec 2023 | 348.35 | 349.00 | 351.85 | 341.10 | 2476928 | 0.30% |
| 07 Dec 2023 | 347.30 | 343.80 | 367.95 | 337.00 | 10442981 | 1.71% |
| 06 Dec 2023 | 341.45 | 316.00 | 344.40 | 312.10 | 7981808 | 8.05% |
| 05 Dec 2023 | 316.00 | 320.00 | 321.40 | 311.15 | 2457740 | -0.36% |
| 04 Dec 2023 | 317.15 | 318.00 | 322.50 | 315.00 | 2057880 | 1.10% |
| 01 Dec 2023 | 313.70 | 319.10 | 324.70 | 312.00 | 1911826 | -1.52% |
| 30 Nov 2023 | 318.55 | 309.30 | 320.70 | 309.20 | 5618351 | 3.09% |
| 29 Nov 2023 | 309.00 | 304.45 | 309.90 | 300.85 | 3269371 | 2.22% |
| 28 Nov 2023 | 302.30 | 289.40 | 304.40 | 289.40 | 4317677 | 5.50% |
| 24 Nov 2023 | 286.55 | 288.00 | 290.30 | 283.20 | 1117194 | 0.17% |
| 23 Nov 2023 | 286.05 | 295.65 | 298.70 | 285.00 | 2277636 | -3.00% |
| 22 Nov 2023 | 294.90 | 282.20 | 296.85 | 282.20 | 6182540 | 4.09% |
| 21 Nov 2023 | 283.30 | 284.30 | 287.80 | 282.10 | 912892 | -0.74% |
| 20 Nov 2023 | 285.40 | 282.00 | 287.70 | 281.10 | 371695 | 1.13% |
| 17 Nov 2023 | 282.20 | 277.45 | 285.00 | 275.90 | 421654 | 2.21% |
| 16 Nov 2023 | 276.10 | 281.70 | 284.80 | 275.00 | 381000 | -0.83% |
| 15 Nov 2023 | 278.40 | 284.00 | 287.50 | 276.35 | 257218 | -1.28% |
| 13 Nov 2023 | 282.00 | 285.95 | 287.90 | 280.95 | 271041 | -2.05% |
| 12 Nov 2023 | 287.90 | 286.95 | 293.70 | 286.35 | 302809 | 1.77% |
| 10 Nov 2023 | 282.90 | 284.50 | 287.70 | 282.00 | 422075 | -0.61% |
| 09 Nov 2023 | 284.65 | 292.80 | 295.80 | 283.50 | 913556 | -2.45% |
| 08 Nov 2023 | 291.80 | 292.45 | 296.90 | 289.15 | 1389258 | -1.17% |
| 07 Nov 2023 | 295.25 | 282.00 | 304.70 | 282.00 | 2715310 | 0.70% |
| 06 Nov 2023 | 293.20 | 299.00 | 301.70 | 289.90 | 661584 | -1.61% |
| 03 Nov 2023 | 298.00 | 296.25 | 300.65 | 292.30 | 1242192 | 0.59% |
| 02 Nov 2023 | 296.25 | 287.00 | 297.70 | 283.65 | 1479548 | 4.39% |
| 01 Nov 2023 | 283.80 | 280.45 | 286.00 | 277.35 | 470184 | 1.57% |
| 31 Oct 2023 | 279.40 | 278.50 | 283.55 | 276.10 | 577105 | 0.61% |
| 30 Oct 2023 | 277.70 | 278.00 | 284.10 | 275.00 | 476634 | -0.41% |
| 27 Oct 2023 | 278.85 | 266.95 | 281.90 | 266.95 | 771621 | 4.99% |
| 26 Oct 2023 | 265.60 | 266.45 | 268.75 | 257.05 | 749053 | -1.01% |
| 25 Oct 2023 | 268.30 | 270.85 | 281.60 | 261.50 | 1639038 | -2.44% |
| 23 Oct 2023 | 275.00 | 295.95 | 295.95 | 266.35 | 3044305 | -7.28% |
| 20 Oct 2023 | 296.60 | 308.40 | 310.90 | 293.25 | 1947475 | -4.34% |
| 19 Oct 2023 | 310.05 | 303.20 | 319.75 | 302.95 | 8764079 | 2.07% |
| 18 Oct 2023 | 303.75 | 293.50 | 309.00 | 289.55 | 4623445 | 3.11% |
| 17 Oct 2023 | 294.60 | 288.70 | 296.90 | 285.35 | 1677276 | 2.86% |
| 16 Oct 2023 | 286.40 | 294.00 | 299.00 | 284.45 | 1899046 | -2.82% |
| 13 Oct 2023 | 294.70 | 291.65 | 298.35 | 289.05 | 1274006 | 0.67% |
| 12 Oct 2023 | 292.75 | 302.00 | 303.50 | 292.05 | 818858 | -2.66% |
| 11 Oct 2023 | 300.75 | 303.00 | 308.80 | 298.25 | 2028016 | -0.48% |
| 10 Oct 2023 | 302.20 | 288.25 | 308.80 | 288.25 | 3277162 | 5.87% |
| 09 Oct 2023 | 285.45 | 297.00 | 299.70 | 283.30 | 1547088 | -4.61% |
| 06 Oct 2023 | 299.25 | 284.00 | 303.00 | 283.50 | 2476392 | 6.51% |
| 05 Oct 2023 | 280.95 | 287.00 | 289.70 | 279.35 | 402200 | -1.33% |
| 04 Oct 2023 | 284.75 | 290.00 | 290.00 | 282.00 | 643252 | -1.62% |
| 03 Oct 2023 | 289.45 | 293.85 | 295.35 | 288.70 | 297221 | -1.93% |
| 29 Sep 2023 | 295.15 | 282.95 | 301.50 | 281.00 | 2519332 | 5.28% |
| 28 Sep 2023 | 280.35 | 286.80 | 290.00 | 278.50 | 1159958 | -2.16% |
| 27 Sep 2023 | 286.55 | 289.25 | 291.55 | 282.35 | 850750 | -1.44% |
| 26 Sep 2023 | 290.75 | 289.15 | 299.00 | 286.15 | 1479171 | 0.40% |
| 25 Sep 2023 | 289.60 | 296.00 | 298.90 | 288.50 | 1123215 | -2.28% |
| 22 Sep 2023 | 296.35 | 297.00 | 308.50 | 294.65 | 2752853 | -0.84% |
| 21 Sep 2023 | 298.85 | 284.90 | 314.15 | 282.90 | 5705959 | 4.64% |
| 20 Sep 2023 | 285.60 | 289.10 | 291.60 | 283.20 | 564403 | -1.60% |
| 18 Sep 2023 | 290.25 | 288.55 | 297.90 | 286.10 | 3190452 | 1.31% |
| 15 Sep 2023 | 286.50 | 296.75 | 299.95 | 284.10 | 851174 | -3.11% |
| 14 Sep 2023 | 295.70 | 292.70 | 311.95 | 292.10 | 4330280 | 1.86% |
| 13 Sep 2023 | 290.30 | 289.85 | 297.40 | 284.90 | 977647 | -0.94% |
| 12 Sep 2023 | 293.05 | 293.10 | 299.35 | 281.10 | 1295915 | -1.18% |
| 11 Sep 2023 | 296.55 | 295.60 | 302.65 | 293.50 | 1529166 | 1.07% |
| 08 Sep 2023 | 293.40 | 293.00 | 298.25 | 290.20 | 925911 | 0.14% |
| 07 Sep 2023 | 293.00 | 280.00 | 296.70 | 280.00 | 2059367 | 3.83% |
| 06 Sep 2023 | 282.20 | 285.00 | 288.80 | 278.00 | 1455654 | -2.10% |
| 05 Sep 2023 | 288.25 | 298.00 | 298.00 | 282.15 | 1003521 | -2.60% |
| 04 Sep 2023 | 295.95 | 299.45 | 307.40 | 283.35 | 2401678 | -0.20% |
| 01 Sep 2023 | 296.55 | 289.00 | 306.90 | 281.10 | 4369971 | 6.60% |
| 31 Aug 2023 | 278.20 | 280.00 | 282.00 | 267.85 | 2624788 | 0.43% |
| 30 Aug 2023 | 277.00 | 256.00 | 295.50 | 256.00 | 10288879 | 8.22% |
| 29 Aug 2023 | 255.95 | 214.90 | 257.45 | 214.90 | 7559049 | 19.30% |
| 28 Aug 2023 | 214.55 | 212.20 | 217.05 | 212.20 | 109310 | 1.11% |
| 25 Aug 2023 | 212.20 | 216.35 | 217.45 | 211.30 | 93324 | -1.74% |
| 24 Aug 2023 | 215.95 | 216.05 | 218.45 | 215.30 | 93956 | 0.21% |
| 23 Aug 2023 | 215.50 | 217.15 | 218.90 | 215.10 | 50801 | -0.76% |
| 22 Aug 2023 | 217.15 | 217.15 | 220.00 | 215.15 | 79310 | 0.07% |
| 21 Aug 2023 | 217.00 | 212.95 | 217.95 | 212.05 | 81455 | 2.48% |
| 18 Aug 2023 | 211.75 | 215.95 | 216.90 | 210.05 | 118562 | -1.94% |
| 17 Aug 2023 | 215.95 | 219.00 | 221.40 | 214.00 | 73857 | -1.28% |
| 16 Aug 2023 | 218.75 | 218.10 | 222.50 | 217.00 | 120916 | 0.46% |
| 14 Aug 2023 | 217.75 | 217.30 | 218.45 | 213.25 | 82000 | 0.21% |
| 11 Aug 2023 | 217.30 | 211.80 | 222.00 | 210.05 | 389634 | 3.40% |
| 10 Aug 2023 | 210.15 | 210.00 | 212.70 | 209.15 | 87822 | -0.14% |
| 09 Aug 2023 | 210.45 | 211.65 | 212.40 | 209.60 | 155718 | -0.57% |
| 08 Aug 2023 | 211.65 | 211.80 | 212.70 | 210.30 | 69741 | 0.28% |
| 07 Aug 2023 | 211.05 | 211.80 | 213.55 | 210.00 | 112223 | -0.38% |
| 04 Aug 2023 | 211.85 | 213.00 | 215.00 | 210.50 | 104152 | 0.02% |
| 03 Aug 2023 | 211.80 | 216.65 | 216.95 | 210.05 | 151962 | -1.33% |
| 02 Aug 2023 | 214.65 | 215.60 | 219.30 | 212.05 | 123483 | -0.44% |
| 01 Aug 2023 | 215.60 | 212.35 | 217.80 | 211.00 | 376709 | -2.80% |
| 31 Jul 2023 | 221.80 | 219.95 | 224.00 | 219.95 | 104110 | 1.32% |
| 28 Jul 2023 | 218.90 | 219.50 | 221.25 | 218.45 | 55319 | -0.05% |
| 27 Jul 2023 | 219.00 | 220.10 | 222.15 | 218.65 | 78586 | -0.50% |
| 26 Jul 2023 | 220.10 | 220.65 | 221.45 | 219.70 | 124779 | 0.20% |
| 25 Jul 2023 | 219.65 | 223.85 | 225.75 | 219.40 | 115304 | -1.85% |
| 24 Jul 2023 | 223.80 | 222.05 | 226.10 | 222.05 | 70349 | 0.65% |
| 21 Jul 2023 | 222.35 | 224.45 | 225.20 | 222.00 | 42875 | -0.94% |
| 20 Jul 2023 | 224.45 | 229.40 | 230.00 | 223.60 | 66872 | -0.77% |
| 19 Jul 2023 | 226.20 | 220.45 | 228.45 | 218.95 | 151828 | 2.82% |
| 18 Jul 2023 | 220.00 | 221.75 | 222.00 | 219.05 | 62468 | -0.11% |
| 17 Jul 2023 | 220.25 | 220.50 | 222.45 | 219.65 | 75736 | 0.23% |
| 14 Jul 2023 | 219.75 | 221.00 | 221.65 | 218.00 | 77977 | 0.11% |
| 13 Jul 2023 | 219.50 | 222.05 | 223.35 | 218.00 | 100324 | -0.97% |
| 12 Jul 2023 | 221.65 | 222.20 | 224.20 | 220.05 | 56766 | -0.16% |
| 11 Jul 2023 | 222.00 | 223.80 | 224.80 | 220.50 | 81870 | 0.79% |
| 10 Jul 2023 | 220.25 | 221.80 | 223.10 | 219.50 | 40543 | -0.70% |
| 07 Jul 2023 | 221.80 | 224.65 | 225.45 | 220.75 | 74885 | -0.83% |
| 06 Jul 2023 | 223.65 | 224.30 | 229.05 | 221.65 | 132563 | 1.20% |
| 05 Jul 2023 | 221.00 | 221.40 | 223.40 | 220.00 | 77465 | 0.71% |
| 04 Jul 2023 | 219.45 | 220.55 | 222.90 | 219.00 | 47420 | -0.18% |
| 03 Jul 2023 | 219.85 | 218.35 | 221.15 | 218.25 | 73250 | 0.76% |
| 30 Jun 2023 | 218.20 | 220.45 | 222.60 | 217.00 | 74010 | -1.02% |
| 28 Jun 2023 | 220.45 | 222.00 | 224.95 | 220.00 | 57248 | -0.14% |
| 27 Jun 2023 | 220.75 | 221.50 | 222.95 | 219.60 | 75848 | 0.25% |
| 26 Jun 2023 | 220.20 | 226.95 | 226.95 | 217.00 | 66749 | -1.65% |
| 23 Jun 2023 | 223.90 | 227.90 | 227.90 | 222.15 | 61288 | -0.78% |
| 22 Jun 2023 | 225.65 | 229.90 | 230.35 | 225.05 | 70025 | -1.74% |
| 21 Jun 2023 | 229.65 | 227.20 | 232.60 | 226.00 | 94275 | 1.73% |
| 20 Jun 2023 | 225.75 | 229.45 | 230.75 | 224.25 | 105695 | -1.01% |
| 19 Jun 2023 | 228.05 | 232.75 | 234.30 | 227.10 | 111121 | -2.02% |
| 16 Jun 2023 | 232.75 | 232.50 | 234.20 | 232.00 | 91904 | 0.19% |
| 15 Jun 2023 | 232.30 | 227.00 | 235.45 | 227.00 | 165407 | 2.47% |
| 14 Jun 2023 | 226.70 | 229.35 | 230.90 | 225.65 | 59317 | -0.18% |
| 13 Jun 2023 | 227.10 | 229.45 | 231.90 | 226.00 | 102609 | 0.44% |
| 12 Jun 2023 | 226.10 | 228.15 | 228.70 | 225.60 | 46378 | -0.37% |
| 09 Jun 2023 | 226.95 | 231.00 | 231.60 | 226.35 | 55282 | -1.13% |
| 08 Jun 2023 | 229.55 | 232.15 | 232.15 | 226.55 | 66968 | -0.48% |
| 07 Jun 2023 | 230.65 | 233.90 | 239.50 | 228.85 | 163688 | -0.02% |
| 06 Jun 2023 | 230.70 | 222.95 | 233.55 | 222.95 | 357171 | 3.59% |
| 05 Jun 2023 | 222.70 | 219.40 | 224.00 | 219.40 | 92225 | 0.52% |
| 02 Jun 2023 | 221.55 | 219.00 | 222.55 | 218.65 | 62016 | 1.54% |
| 01 Jun 2023 | 218.20 | 217.95 | 224.35 | 217.00 | 88470 | 0.11% |
| 31 May 2023 | 217.95 | 216.50 | 220.90 | 216.50 | 94350 | -0.75% |
| 30 May 2023 | 219.60 | 221.90 | 225.00 | 218.05 | 59956 | -0.86% |
| 29 May 2023 | 221.50 | 223.60 | 224.35 | 220.70 | 47109 | -0.69% |
| 26 May 2023 | 223.05 | 224.80 | 225.10 | 220.00 | 40211 | -0.29% |
| 25 May 2023 | 223.70 | 221.10 | 224.80 | 220.95 | 31836 | 0.22% |
| 24 May 2023 | 223.20 | 219.75 | 225.00 | 218.10 | 93627 | 2.08% |
| 23 May 2023 | 218.65 | 216.75 | 220.50 | 216.75 | 33059 | -0.02% |
| 22 May 2023 | 218.70 | 219.45 | 220.50 | 217.80 | 39915 | -0.14% |
| 19 May 2023 | 219.00 | 221.90 | 221.90 | 217.80 | 36225 | 0.11% |
| 18 May 2023 | 218.75 | 221.00 | 221.50 | 218.00 | 65927 | -0.48% |
| 17 May 2023 | 219.80 | 219.50 | 220.25 | 216.60 | 50413 | 1.06% |
| 16 May 2023 | 217.50 | 218.05 | 220.00 | 216.10 | 61911 | -0.46% |
| 15 May 2023 | 218.50 | 218.55 | 219.35 | 216.35 | 31577 | 0.48% |
| 12 May 2023 | 217.45 | 218.60 | 220.20 | 217.20 | 47080 | -0.46% |
| 11 May 2023 | 218.45 | 221.00 | 221.00 | 217.90 | 63129 | -0.30% |
| 10 May 2023 | 219.10 | 221.25 | 221.45 | 218.40 | 35144 | 0.02% |
| 09 May 2023 | 219.05 | 224.40 | 224.40 | 218.55 | 92472 | -1.06% |
| 08 May 2023 | 221.40 | 227.65 | 229.40 | 219.95 | 89289 | -2.75% |
| 05 May 2023 | 227.65 | 226.00 | 232.90 | 224.05 | 186373 | 1.11% |
| 04 May 2023 | 225.15 | 225.00 | 225.85 | 223.05 | 35892 | 1.08% |
| 03 May 2023 | 222.75 | 225.50 | 225.90 | 222.45 | 30148 | -0.56% |
| 02 May 2023 | 224.00 | 222.05 | 226.20 | 222.05 | 102789 | 0.99% |
| 28 Apr 2023 | 221.80 | 219.85 | 222.00 | 217.80 | 89588 | 1.86% |
| 27 Apr 2023 | 217.75 | 220.10 | 222.55 | 215.90 | 68012 | -0.96% |
| 26 Apr 2023 | 219.85 | 219.80 | 223.90 | 216.90 | 59923 | 0.96% |
| 25 Apr 2023 | 217.75 | 218.45 | 219.45 | 216.80 | 50886 | -0.32% |
| 24 Apr 2023 | 218.45 | 217.05 | 220.75 | 216.00 | 37168 | -0.14% |
| 21 Apr 2023 | 218.75 | 224.80 | 224.80 | 214.60 | 110538 | -1.55% |
| 20 Apr 2023 | 222.20 | 222.00 | 225.40 | 218.55 | 116150 | 0.18% |
| 19 Apr 2023 | 221.80 | 220.00 | 224.50 | 219.20 | 87646 | 0.96% |
| 18 Apr 2023 | 219.70 | 218.00 | 221.20 | 218.00 | 49372 | 0.85% |
| 17 Apr 2023 | 217.85 | 217.65 | 220.30 | 214.50 | 68452 | 0.18% |
| 13 Apr 2023 | 217.45 | 223.35 | 223.35 | 216.00 | 70629 | -1.70% |
| 12 Apr 2023 | 221.20 | 216.40 | 221.80 | 215.35 | 106157 | 2.86% |
| 11 Apr 2023 | 215.05 | 214.90 | 216.20 | 213.30 | 246630 | 0.61% |
| 10 Apr 2023 | 213.75 | 217.60 | 218.70 | 212.50 | 71881 | -1.27% |
| 06 Apr 2023 | 216.50 | 217.50 | 219.95 | 214.60 | 99817 | 0.05% |
| 05 Apr 2023 | 216.40 | 216.45 | 217.45 | 214.70 | 71665 | 0.96% |
| 03 Apr 2023 | 214.35 | 208.90 | 216.00 | 208.90 | 73165 | 3.13% |
| 31 Mar 2023 | 207.85 | 207.65 | 213.40 | 206.25 | 161621 | 0.14% |
| 29 Mar 2023 | 207.55 | 202.50 | 211.80 | 201.35 | 296030 | 3.44% |
| 28 Mar 2023 | 200.65 | 203.70 | 204.70 | 197.75 | 166334 | -0.96% |
| 27 Mar 2023 | 202.60 | 207.00 | 208.00 | 200.00 | 174876 | -2.43% |
| 24 Mar 2023 | 207.65 | 215.05 | 217.10 | 205.80 | 156015 | -3.44% |
| 23 Mar 2023 | 215.05 | 211.95 | 218.50 | 208.00 | 833798 | 2.40% |
| 22 Mar 2023 | 210.00 | 206.30 | 212.70 | 204.80 | 1459736 | 1.94% |
| 21 Mar 2023 | 206.00 | 206.60 | 207.65 | 204.05 | 270017 | 1.20% |
| 20 Mar 2023 | 203.55 | 204.50 | 205.90 | 201.85 | 75886 | -0.29% |
| 17 Mar 2023 | 204.15 | 205.75 | 207.95 | 202.30 | 468261 | 0.17% |
| 16 Mar 2023 | 203.80 | 202.95 | 205.00 | 197.45 | 94553 | 0.84% |
| 15 Mar 2023 | 202.10 | 206.85 | 209.45 | 200.90 | 658158 | -1.37% |
| 14 Mar 2023 | 204.90 | 206.00 | 208.60 | 204.00 | 113631 | -0.02% |
| 13 Mar 2023 | 204.95 | 215.70 | 215.75 | 203.20 | 165703 | -4.50% |
| 10 Mar 2023 | 214.60 | 219.00 | 220.95 | 212.00 | 116241 | -2.37% |
| 09 Mar 2023 | 219.80 | 223.00 | 225.15 | 218.40 | 57575 | -0.79% |
| 08 Mar 2023 | 221.55 | 220.00 | 222.45 | 217.25 | 79957 | 1.70% |
| 06 Mar 2023 | 217.85 | 217.00 | 221.00 | 217.00 | 101468 | 0.65% |
| 03 Mar 2023 | 216.45 | 216.95 | 218.00 | 215.00 | 53566 | 0.37% |
| 02 Mar 2023 | 215.65 | 220.05 | 220.90 | 215.10 | 63929 | -1.69% |
| 01 Mar 2023 | 219.35 | 210.65 | 220.00 | 210.45 | 103419 | 4.45% |
| 28 Feb 2023 | 210.00 | 209.40 | 211.50 | 208.00 | 46734 | 0.57% |
| 27 Feb 2023 | 208.80 | 212.05 | 212.05 | 206.10 | 41607 | -0.57% |
| 24 Feb 2023 | 210.00 | 210.70 | 213.95 | 207.20 | 65518 | -0.33% |
| 23 Feb 2023 | 210.70 | 210.75 | 212.45 | 208.40 | 70730 | 0.74% |
| 22 Feb 2023 | 209.15 | 215.00 | 215.00 | 207.60 | 104077 | -2.77% |
| 21 Feb 2023 | 215.10 | 214.05 | 217.20 | 214.05 | 30420 | -0.16% |
| 20 Feb 2023 | 215.45 | 218.95 | 220.65 | 211.60 | 122095 | -1.60% |
| 17 Feb 2023 | 218.95 | 221.00 | 222.00 | 218.00 | 50199 | -0.66% |
| 16 Feb 2023 | 220.40 | 221.55 | 222.55 | 220.00 | 39992 | 0.36% |
| 15 Feb 2023 | 219.60 | 219.60 | 220.60 | 217.70 | 61393 | 0.64% |
| 14 Feb 2023 | 218.20 | 223.45 | 223.45 | 216.90 | 37214 | -2.00% |
| 13 Feb 2023 | 222.65 | 223.00 | 227.95 | 221.00 | 85119 | 0.41% |
| 10 Feb 2023 | 221.75 | 221.60 | 223.00 | 219.25 | 30496 | 0.75% |
| 09 Feb 2023 | 220.10 | 222.50 | 223.50 | 217.60 | 109662 | -1.06% |
| 08 Feb 2023 | 222.45 | 218.90 | 223.95 | 217.55 | 99235 | 2.32% |
| 07 Feb 2023 | 217.40 | 224.50 | 224.50 | 216.00 | 128930 | -2.23% |
| 06 Feb 2023 | 222.35 | 222.00 | 224.00 | 221.00 | 68834 | -0.78% |
| 03 Feb 2023 | 224.10 | 230.85 | 230.85 | 223.00 | 67441 | -1.99% |
| 02 Feb 2023 | 228.65 | 234.45 | 234.85 | 227.50 | 69249 | -2.14% |
| 01 Feb 2023 | 233.65 | 235.45 | 239.60 | 230.35 | 59423 | 0.19% |
| 31 Jan 2023 | 233.20 | 233.10 | 234.65 | 229.80 | 52098 | 1.02% |
| 30 Jan 2023 | 230.85 | 232.95 | 236.55 | 228.25 | 84153 | -0.35% |
| 27 Jan 2023 | 231.65 | 234.80 | 235.00 | 225.45 | 75411 | -0.69% |
| 25 Jan 2023 | 233.25 | 236.75 | 236.75 | 230.30 | 47282 | -0.72% |
| 24 Jan 2023 | 234.95 | 242.95 | 242.95 | 234.00 | 129525 | -2.45% |
| 23 Jan 2023 | 240.85 | 244.75 | 247.20 | 240.10 | 62559 | -0.88% |
| 20 Jan 2023 | 243.00 | 243.00 | 244.20 | 241.45 | 25378 | 0.00% |
| 19 Jan 2023 | 243.00 | 247.75 | 247.75 | 242.15 | 53665 | -1.00% |
| 18 Jan 2023 | 245.45 | 248.00 | 248.00 | 243.50 | 37510 | 0.22% |
| 17 Jan 2023 | 244.90 | 244.90 | 249.00 | 243.55 | 101681 | 0.84% |
| 16 Jan 2023 | 242.85 | 243.95 | 244.95 | 242.00 | 38055 | 0.91% |
| 13 Jan 2023 | 240.65 | 244.40 | 244.40 | 239.60 | 90647 | -1.05% |
| 12 Jan 2023 | 243.20 | 241.05 | 244.45 | 240.60 | 47194 | 0.33% |
| 11 Jan 2023 | 242.40 | 244.70 | 246.10 | 241.00 | 47455 | -0.35% |
| 10 Jan 2023 | 243.25 | 244.00 | 245.00 | 242.00 | 40474 | 0.66% |
| 09 Jan 2023 | 241.65 | 244.80 | 245.20 | 241.00 | 49072 | -0.08% |
| 06 Jan 2023 | 241.85 | 245.35 | 250.50 | 240.00 | 149520 | -3.24% |
| 05 Jan 2023 | 249.95 | 253.00 | 253.00 | 243.70 | 130939 | 2.35% |
| 04 Jan 2023 | 244.20 | 246.80 | 249.20 | 243.55 | 120910 | -1.99% |
| 03 Jan 2023 | 249.15 | 250.90 | 253.90 | 247.45 | 83218 | 0.12% |
| 02 Jan 2023 | 248.85 | 252.75 | 253.15 | 245.35 | 117273 | -1.19% |
| 30 Dec 2022 | 251.85 | 257.45 | 257.45 | 251.00 | 89207 | -0.69% |
| 29 Dec 2022 | 253.60 | 263.00 | 263.95 | 252.00 | 272229 | -3.72% |
| 28 Dec 2022 | 263.40 | 248.95 | 269.40 | 247.00 | 2068469 | 8.84% |
| 27 Dec 2022 | 242.00 | 240.10 | 244.50 | 238.10 | 46624 | 0.79% |
| 26 Dec 2022 | 240.10 | 233.40 | 242.65 | 229.70 | 50871 | 4.21% |
| 23 Dec 2022 | 230.40 | 239.00 | 240.80 | 229.00 | 102768 | -4.58% |
| 22 Dec 2022 | 241.45 | 247.75 | 249.40 | 235.25 | 89733 | -2.54% |
| 21 Dec 2022 | 247.75 | 259.00 | 259.00 | 245.40 | 56103 | -3.05% |
| 20 Dec 2022 | 255.55 | 255.00 | 256.95 | 253.00 | 32200 | -0.27% |
| 19 Dec 2022 | 256.25 | 258.40 | 258.40 | 255.00 | 36096 | 0.00% |
| 16 Dec 2022 | 256.25 | 260.90 | 264.95 | 253.70 | 86337 | -2.49% |
| 15 Dec 2022 | 262.80 | 261.20 | 266.65 | 260.15 | 90450 | -0.40% |
| 14 Dec 2022 | 263.85 | 268.00 | 268.00 | 263.00 | 60443 | -0.57% |
| 13 Dec 2022 | 265.35 | 259.30 | 267.00 | 258.40 | 176788 | 2.33% |
| 12 Dec 2022 | 259.30 | 258.70 | 262.00 | 256.55 | 57011 | 0.23% |
| 09 Dec 2022 | 258.70 | 258.00 | 263.20 | 256.10 | 91051 | -0.61% |
| 08 Dec 2022 | 260.30 | 260.00 | 262.15 | 256.30 | 59130 | 0.91% |
| 07 Dec 2022 | 257.95 | 265.45 | 265.50 | 257.00 | 74093 | -2.42% |
| 06 Dec 2022 | 264.35 | 264.50 | 267.00 | 261.60 | 93606 | 0.11% |
| 05 Dec 2022 | 264.05 | 260.00 | 265.70 | 260.00 | 157095 | 2.34% |
| 02 Dec 2022 | 258.00 | 256.40 | 258.90 | 254.90 | 115428 | 1.22% |
| 01 Dec 2022 | 254.90 | 254.70 | 257.60 | 253.25 | 67352 | 0.87% |
| 30 Nov 2022 | 252.70 | 255.75 | 255.80 | 251.00 | 65238 | -0.41% |
| 29 Nov 2022 | 253.75 | 258.45 | 259.40 | 252.10 | 117026 | -1.19% |
| 28 Nov 2022 | 256.80 | 250.00 | 258.00 | 248.95 | 109138 | 2.64% |
| 25 Nov 2022 | 250.20 | 249.90 | 253.00 | 248.00 | 63447 | 0.12% |
| 24 Nov 2022 | 249.90 | 252.45 | 255.10 | 246.80 | 81627 | -0.24% |
| 23 Nov 2022 | 250.50 | 244.00 | 253.85 | 243.85 | 122345 | 3.30% |
| 22 Nov 2022 | 242.50 | 242.05 | 245.20 | 241.00 | 65961 | 0.08% |
| 21 Nov 2022 | 242.30 | 257.00 | 257.00 | 241.00 | 216244 | -5.11% |
| 18 Nov 2022 | 255.35 | 261.20 | 262.25 | 254.05 | 77013 | -1.85% |
| 17 Nov 2022 | 260.15 | 263.00 | 265.35 | 258.10 | 76383 | -1.64% |
| 16 Nov 2022 | 264.50 | 266.95 | 268.45 | 263.40 | 95753 | -0.49% |
| 15 Nov 2022 | 265.80 | 263.90 | 268.00 | 258.00 | 66146 | 1.01% |
| 14 Nov 2022 | 263.15 | 265.00 | 267.30 | 261.00 | 155484 | -3.06% |
| 11 Nov 2022 | 271.45 | 270.95 | 273.00 | 266.10 | 114018 | 1.21% |
| 10 Nov 2022 | 268.20 | 267.65 | 272.90 | 266.50 | 67115 | 0.09% |
| 09 Nov 2022 | 267.95 | 271.00 | 271.00 | 266.90 | 131768 | -1.47% |
| 07 Nov 2022 | 271.95 | 266.00 | 273.70 | 265.50 | 178176 | 2.64% |
| 04 Nov 2022 | 264.95 | 261.00 | 266.25 | 260.90 | 91444 | 1.30% |
| 03 Nov 2022 | 261.55 | 262.00 | 265.85 | 260.70 | 113295 | -0.53% |
| 02 Nov 2022 | 262.95 | 264.90 | 266.45 | 260.55 | 121109 | 0.06% |
| 01 Nov 2022 | 262.80 | 271.60 | 271.60 | 262.00 | 190472 | -2.58% |
| 31 Oct 2022 | 269.75 | 268.80 | 270.75 | 265.45 | 114788 | 1.37% |
| 28 Oct 2022 | 266.10 | 268.95 | 269.85 | 265.00 | 54385 | -0.65% |
| 27 Oct 2022 | 267.85 | 271.65 | 272.00 | 264.70 | 104090 | -0.19% |
| 25 Oct 2022 | 268.35 | 276.85 | 276.85 | 266.50 | 98996 | -2.38% |
| 24 Oct 2022 | 274.90 | 275.00 | 278.25 | 270.10 | 49023 | 1.38% |
| 21 Oct 2022 | 271.15 | 278.65 | 282.20 | 270.00 | 96744 | -1.99% |
| 20 Oct 2022 | 276.65 | 276.00 | 280.00 | 274.80 | 84920 | -0.65% |
| 19 Oct 2022 | 278.45 | 283.20 | 283.50 | 277.00 | 58787 | -1.01% |
| 18 Oct 2022 | 281.30 | 280.00 | 284.60 | 279.70 | 92999 | 0.52% |
| 17 Oct 2022 | 279.85 | 280.00 | 283.10 | 278.00 | 68424 | -0.43% |
| 14 Oct 2022 | 281.05 | 289.90 | 293.00 | 279.50 | 110903 | -1.20% |
| 13 Oct 2022 | 284.45 | 294.55 | 294.55 | 280.70 | 137103 | -2.84% |
| 12 Oct 2022 | 292.75 | 296.70 | 297.40 | 286.55 | 158565 | -0.46% |
| 11 Oct 2022 | 294.10 | 295.95 | 304.70 | 291.10 | 201348 | 0.05% |
| 10 Oct 2022 | 293.95 | 297.00 | 302.85 | 291.40 | 197577 | -1.72% |
| 07 Oct 2022 | 299.10 | 294.65 | 302.55 | 292.00 | 196931 | 2.12% |
| 06 Oct 2022 | 292.90 | 295.25 | 297.50 | 291.65 | 119662 | 0.72% |
| 04 Oct 2022 | 290.80 | 282.50 | 291.95 | 282.50 | 202625 | 4.96% |
| 03 Oct 2022 | 277.05 | 285.00 | 285.40 | 275.05 | 137061 | -2.93% |
| 30 Sep 2022 | 285.40 | 280.40 | 287.60 | 276.00 | 179012 | 1.77% |
| 29 Sep 2022 | 280.45 | 288.40 | 292.10 | 278.00 | 274291 | -1.41% |
| 28 Sep 2022 | 284.45 | 290.60 | 291.25 | 282.25 | 148617 | -2.95% |
| 27 Sep 2022 | 293.10 | 295.00 | 298.00 | 287.55 | 201550 | 1.44% |
| 26 Sep 2022 | 288.95 | 304.80 | 306.70 | 285.00 | 457531 | -5.88% |
| 23 Sep 2022 | 307.00 | 327.45 | 329.80 | 306.05 | 921346 | -5.17% |
| 22 Sep 2022 | 323.75 | 313.15 | 325.00 | 311.10 | 680452 | 2.53% |
| 21 Sep 2022 | 315.75 | 317.45 | 325.70 | 310.00 | 1182826 | -0.05% |
| 20 Sep 2022 | 315.90 | 308.00 | 319.90 | 306.30 | 887331 | 3.85% |
| 19 Sep 2022 | 304.20 | 308.50 | 311.40 | 301.55 | 262347 | -0.73% |
| 16 Sep 2022 | 306.45 | 312.60 | 321.00 | 301.55 | 1274448 | -0.78% |
| 15 Sep 2022 | 308.85 | 289.00 | 314.50 | 286.60 | 2769898 | 8.71% |
| 14 Sep 2022 | 284.10 | 275.00 | 290.00 | 275.00 | 1485160 | 1.52% |
| 13 Sep 2022 | 279.85 | 283.70 | 283.95 | 279.05 | 69259 | -0.05% |
| 12 Sep 2022 | 280.00 | 280.90 | 282.00 | 278.00 | 149105 | 1.17% |
| 09 Sep 2022 | 276.75 | 284.00 | 284.00 | 275.45 | 73538 | -1.48% |
| 08 Sep 2022 | 280.90 | 279.00 | 285.00 | 277.40 | 85794 | 1.85% |
| 07 Sep 2022 | 275.80 | 275.20 | 278.00 | 275.00 | 40928 | 0.31% |
| 06 Sep 2022 | 274.95 | 280.15 | 282.35 | 274.00 | 97697 | -1.54% |
| 05 Sep 2022 | 279.25 | 283.00 | 283.95 | 278.10 | 87037 | -0.25% |
| 02 Sep 2022 | 279.95 | 291.00 | 293.70 | 277.60 | 107374 | -3.27% |
| 01 Sep 2022 | 289.40 | 277.80 | 292.00 | 276.10 | 113648 | 1.92% |
| 30 Aug 2022 | 283.95 | 283.90 | 286.00 | 281.60 | 69557 | 1.28% |
| 29 Aug 2022 | 280.35 | 275.00 | 281.50 | 274.10 | 269320 | -1.72% |
| 26 Aug 2022 | 285.25 | 284.75 | 288.00 | 283.80 | 111349 | 1.15% |
| 25 Aug 2022 | 282.00 | 282.00 | 285.40 | 281.25 | 57725 | 0.05% |
| 24 Aug 2022 | 281.85 | 283.55 | 284.50 | 280.00 | 55471 | -0.79% |
| 23 Aug 2022 | 284.10 | 281.25 | 288.80 | 278.35 | 107548 | 1.01% |
| 22 Aug 2022 | 281.25 | 283.95 | 284.00 | 279.35 | 53193 | -1.30% |
| 19 Aug 2022 | 284.95 | 282.30 | 291.10 | 275.85 | 197205 | 0.96% |
| 18 Aug 2022 | 282.25 | 286.00 | 286.00 | 280.80 | 81554 | -0.39% |
| 17 Aug 2022 | 283.35 | 284.25 | 287.00 | 282.00 | 95640 | 0.09% |
| 16 Aug 2022 | 283.10 | 280.50 | 286.90 | 280.50 | 81381 | 0.96% |
| 12 Aug 2022 | 280.40 | 282.10 | 284.00 | 279.00 | 35647 | -0.60% |
| 11 Aug 2022 | 282.10 | 284.30 | 285.95 | 280.00 | 144578 | 0.36% |
| 10 Aug 2022 | 281.10 | 283.40 | 285.45 | 279.95 | 51985 | -1.37% |
| 08 Aug 2022 | 285.00 | 280.00 | 286.50 | 280.00 | 321157 | 2.21% |
| 05 Aug 2022 | 278.85 | 284.90 | 285.50 | 278.00 | 61105 | -1.50% |
| 04 Aug 2022 | 283.10 | 290.00 | 294.30 | 281.00 | 111154 | -1.19% |
| 03 Aug 2022 | 286.50 | 295.05 | 297.20 | 285.00 | 106540 | -3.57% |
| 02 Aug 2022 | 297.10 | 295.00 | 303.00 | 290.35 | 190852 | 0.13% |
| 01 Aug 2022 | 296.70 | 301.00 | 304.95 | 291.80 | 255284 | 0.25% |
| 29 Jul 2022 | 295.95 | 298.25 | 305.95 | 293.05 | 211389 | -0.77% |
| 28 Jul 2022 | 298.25 | 293.00 | 304.10 | 286.00 | 351025 | 1.07% |
| 27 Jul 2022 | 295.10 | 271.45 | 306.90 | 270.35 | 231707 | 9.17% |
| 26 Jul 2022 | 270.30 | 268.45 | 272.40 | 263.05 | 43506 | 2.52% |
| 25 Jul 2022 | 263.65 | 276.50 | 276.50 | 262.00 | 75650 | -4.63% |
| 22 Jul 2022 | 276.45 | 274.20 | 279.50 | 274.15 | 65175 | 0.24% |
| 21 Jul 2022 | 275.80 | 271.80 | 277.85 | 270.85 | 59770 | 1.47% |
| 20 Jul 2022 | 271.80 | 266.20 | 273.00 | 266.20 | 120215 | 2.14% |
| 19 Jul 2022 | 266.10 | 263.95 | 272.60 | 263.55 | 59421 | 0.72% |
| 18 Jul 2022 | 264.20 | 265.10 | 266.50 | 261.10 | 28117 | -0.19% |
| 15 Jul 2022 | 264.70 | 265.95 | 269.90 | 258.85 | 49958 | -0.21% |
| 14 Jul 2022 | 265.25 | 259.80 | 269.00 | 256.00 | 75074 | 2.43% |
| 13 Jul 2022 | 258.95 | 274.00 | 274.00 | 256.15 | 68041 | -2.92% |
| 12 Jul 2022 | 266.75 | 272.00 | 273.50 | 265.20 | 53972 | -2.98% |
| 11 Jul 2022 | 274.95 | 274.90 | 275.60 | 271.25 | 70182 | -0.34% |
| 08 Jul 2022 | 275.90 | 276.50 | 281.80 | 273.90 | 214572 | 0.97% |
| 07 Jul 2022 | 273.25 | 266.00 | 274.90 | 262.50 | 476806 | 3.05% |
| 06 Jul 2022 | 265.15 | 250.50 | 267.40 | 250.10 | 204834 | 5.85% |
| 05 Jul 2022 | 250.50 | 249.05 | 252.00 | 247.70 | 44054 | 0.48% |
| 04 Jul 2022 | 249.30 | 245.20 | 252.20 | 245.20 | 38989 | 1.67% |
| 01 Jul 2022 | 245.20 | 242.90 | 246.50 | 240.90 | 41702 | 0.88% |
| 30 Jun 2022 | 243.05 | 249.00 | 250.45 | 241.05 | 43523 | -2.23% |
| 29 Jun 2022 | 248.60 | 249.40 | 249.95 | 244.45 | 29042 | -0.16% |
| 28 Jun 2022 | 249.00 | 247.00 | 254.95 | 244.00 | 167580 | 0.81% |
| 27 Jun 2022 | 247.00 | 241.00 | 249.00 | 240.00 | 88360 | 4.26% |
| 24 Jun 2022 | 236.90 | 242.70 | 247.25 | 234.05 | 49964 | -2.31% |
| 23 Jun 2022 | 242.50 | 242.90 | 248.95 | 237.35 | 71476 | 0.39% |
| 22 Jun 2022 | 241.55 | 237.00 | 250.90 | 234.00 | 220222 | 0.94% |
| 21 Jun 2022 | 239.30 | 218.00 | 242.55 | 217.20 | 327492 | 10.68% |
| 20 Jun 2022 | 216.20 | 208.00 | 222.80 | 200.75 | 249900 | 4.98% |
| 17 Jun 2022 | 205.95 | 219.00 | 219.00 | 203.75 | 175170 | -5.27% |
| 16 Jun 2022 | 217.40 | 227.90 | 229.35 | 215.05 | 81918 | -3.98% |
| 15 Jun 2022 | 226.40 | 226.25 | 227.25 | 224.50 | 34823 | 0.98% |
| 14 Jun 2022 | 224.20 | 224.35 | 226.90 | 223.95 | 28292 | -0.33% |
| 13 Jun 2022 | 224.95 | 228.90 | 229.20 | 224.50 | 121414 | -1.90% |
| 10 Jun 2022 | 229.30 | 231.85 | 231.95 | 228.55 | 105815 | -1.31% |
| 09 Jun 2022 | 232.35 | 230.45 | 236.10 | 230.45 | 64241 | 0.82% |
| 08 Jun 2022 | 230.45 | 235.10 | 237.15 | 229.90 | 113877 | -0.86% |
| 07 Jun 2022 | 232.45 | 234.30 | 237.85 | 232.00 | 53299 | -0.79% |
| 06 Jun 2022 | 234.30 | 239.00 | 239.00 | 234.00 | 52029 | -1.84% |
| 03 Jun 2022 | 238.70 | 240.20 | 244.95 | 235.35 | 98876 | 0.59% |
| 02 Jun 2022 | 237.30 | 236.00 | 240.00 | 235.00 | 41619 | 0.00% |
| 01 Jun 2022 | 237.30 | 241.70 | 242.50 | 236.00 | 63492 | -0.98% |
| 31 May 2022 | 239.65 | 233.10 | 245.40 | 230.55 | 232132 | 3.25% |
| 30 May 2022 | 232.10 | 241.00 | 242.95 | 229.85 | 320126 | -4.64% |
| 27 May 2022 | 243.40 | 241.00 | 246.75 | 239.20 | 39659 | 1.93% |
| 26 May 2022 | 238.80 | 241.00 | 242.05 | 231.95 | 59396 | -0.06% |
| 25 May 2022 | 238.95 | 250.00 | 251.10 | 233.45 | 81138 | -3.63% |
| 24 May 2022 | 247.95 | 251.00 | 253.15 | 246.00 | 44755 | -1.43% |
| 23 May 2022 | 251.55 | 256.45 | 257.45 | 248.10 | 71034 | 0.00% |
| 20 May 2022 | 251.55 | 244.10 | 253.90 | 244.10 | 83123 | 3.95% |
| 19 May 2022 | 242.00 | 245.00 | 247.70 | 240.85 | 150417 | -3.45% |
| 18 May 2022 | 250.65 | 245.00 | 253.20 | 243.40 | 338120 | 2.94% |
| 17 May 2022 | 243.50 | 245.45 | 246.35 | 241.10 | 241523 | 0.31% |
| 16 May 2022 | 242.75 | 251.90 | 251.90 | 242.00 | 95576 | -1.72% |
| 13 May 2022 | 247.00 | 245.10 | 251.00 | 245.10 | 43180 | 2.02% |
| 12 May 2022 | 242.10 | 246.00 | 248.10 | 239.25 | 87487 | -1.49% |
| 11 May 2022 | 245.75 | 266.05 | 268.95 | 243.85 | 275522 | -7.00% |
| 10 May 2022 | 264.25 | 268.45 | 270.45 | 263.00 | 74754 | -1.33% |
| 09 May 2022 | 267.80 | 273.40 | 273.40 | 265.65 | 74458 | -2.05% |
| 06 May 2022 | 273.40 | 270.30 | 274.80 | 267.25 | 167187 | 0.00% |
| 05 May 2022 | 273.40 | 277.30 | 277.75 | 272.85 | 116526 | -0.11% |
| 04 May 2022 | 273.70 | 281.25 | 284.95 | 272.25 | 229864 | -1.72% |
| 02 May 2022 | 278.50 | 281.00 | 285.35 | 275.75 | 117028 | -2.14% |
| 29 Apr 2022 | 284.60 | 284.05 | 288.30 | 281.30 | 126995 | 0.64% |
| 28 Apr 2022 | 282.80 | 286.10 | 287.45 | 282.00 | 61745 | -0.68% |
| 27 Apr 2022 | 284.75 | 282.50 | 292.70 | 280.30 | 132383 | 0.02% |
| 26 Apr 2022 | 284.70 | 285.40 | 289.30 | 279.25 | 182782 | 2.04% |
| 25 Apr 2022 | 279.00 | 295.00 | 296.80 | 276.75 | 520631 | -5.44% |
| 22 Apr 2022 | 295.05 | 300.00 | 303.35 | 294.00 | 176713 | -1.99% |
| 21 Apr 2022 | 301.05 | 303.00 | 306.90 | 299.65 | 151345 | -0.51% |
| 20 Apr 2022 | 302.60 | 303.00 | 307.35 | 299.90 | 226164 | 1.75% |
| 19 Apr 2022 | 297.40 | 307.00 | 308.60 | 285.35 | 139133 | -1.47% |
| 18 Apr 2022 | 301.85 | 310.00 | 316.00 | 300.00 | 317747 | -2.09% |
| 13 Apr 2022 | 308.30 | 304.65 | 311.00 | 301.05 | 141206 | 2.19% |
| 12 Apr 2022 | 301.70 | 300.00 | 307.70 | 298.20 | 176625 | -0.67% |
| 11 Apr 2022 | 303.75 | 300.00 | 306.00 | 300.00 | 116869 | 0.78% |
| 08 Apr 2022 | 301.40 | 300.00 | 306.70 | 297.60 | 193572 | 1.52% |
| 07 Apr 2022 | 296.90 | 303.80 | 306.95 | 294.45 | 204786 | -1.88% |
| 06 Apr 2022 | 302.60 | 298.00 | 306.85 | 296.30 | 239203 | 1.59% |
| 05 Apr 2022 | 297.85 | 298.00 | 302.25 | 295.30 | 196963 | 0.00% |
| 04 Apr 2022 | 297.85 | 299.00 | 299.85 | 285.55 | 371857 | 5.17% |
| 01 Apr 2022 | 283.20 | 270.20 | 284.95 | 270.20 | 322705 | 5.20% |
| 31 Mar 2022 | 269.20 | 273.50 | 275.95 | 268.00 | 410771 | -1.57% |
| 30 Mar 2022 | 273.50 | 276.00 | 278.20 | 272.00 | 288696 | 0.64% |
| 29 Mar 2022 | 271.75 | 275.00 | 283.40 | 270.00 | 604188 | -0.18% |
| 28 Mar 2022 | 272.25 | 284.50 | 284.50 | 271.00 | 881088 | -3.54% |
| 25 Mar 2022 | 282.25 | 280.90 | 288.00 | 279.50 | 747539 | 1.11% |
| 24 Mar 2022 | 279.15 | 281.70 | 282.60 | 277.40 | 1121326 | -0.27% |
| 23 Mar 2022 | 279.90 | 284.90 | 285.15 | 278.45 | 129718 | -0.78% |
| 22 Mar 2022 | 282.10 | 283.50 | 285.10 | 280.10 | 172138 | -0.05% |
| 21 Mar 2022 | 282.25 | 292.40 | 292.40 | 281.30 | 122613 | -0.81% |
| 17 Mar 2022 | 284.55 | 280.00 | 287.40 | 279.10 | 158323 | 2.71% |
| 16 Mar 2022 | 277.05 | 276.00 | 279.65 | 271.10 | 791196 | 1.67% |
| 15 Mar 2022 | 272.50 | 274.10 | 280.50 | 270.00 | 168771 | -0.37% |
| 14 Mar 2022 | 273.50 | 276.00 | 278.85 | 272.05 | 165595 | -0.89% |
| 11 Mar 2022 | 275.95 | 274.85 | 278.50 | 272.75 | 230247 | 0.40% |
| 10 Mar 2022 | 274.85 | 280.00 | 281.00 | 273.70 | 132904 | 0.70% |
| 09 Mar 2022 | 272.95 | 275.00 | 275.45 | 270.15 | 168625 | 0.57% |
| 08 Mar 2022 | 271.40 | 270.00 | 275.95 | 267.05 | 137375 | 0.44% |
| 07 Mar 2022 | 270.20 | 278.00 | 279.30 | 269.05 | 109151 | -3.83% |
| 04 Mar 2022 | 280.95 | 279.00 | 283.50 | 277.15 | 124680 | -0.62% |
| 03 Mar 2022 | 282.70 | 291.05 | 291.05 | 281.35 | 69140 | -0.91% |
| 02 Mar 2022 | 285.30 | 285.00 | 290.00 | 284.00 | 296325 | 0.92% |
| 28 Feb 2022 | 282.70 | 278.20 | 285.20 | 275.00 | 267549 | 0.18% |
| 25 Feb 2022 | 282.20 | 273.15 | 285.55 | 268.00 | 296036 | 6.67% |
| 24 Feb 2022 | 264.55 | 286.80 | 288.65 | 260.00 | 264927 | -9.49% |
| 23 Feb 2022 | 292.30 | 293.35 | 301.15 | 290.80 | 104982 | -0.71% |
| 22 Feb 2022 | 294.40 | 290.00 | 297.90 | 286.80 | 199329 | -1.36% |
| 21 Feb 2022 | 298.45 | 305.00 | 305.70 | 297.60 | 129551 | -2.23% |
| 18 Feb 2022 | 305.25 | 307.10 | 311.30 | 305.10 | 66995 | -1.72% |
| 17 Feb 2022 | 310.60 | 314.40 | 317.95 | 308.25 | 94812 | -1.21% |
| 16 Feb 2022 | 314.40 | 313.95 | 320.00 | 311.00 | 199190 | -0.05% |
| 15 Feb 2022 | 314.55 | 302.05 | 317.35 | 297.50 | 207647 | 4.14% |
| 14 Feb 2022 | 302.05 | 311.00 | 317.40 | 299.90 | 197390 | -6.80% |
| 11 Feb 2022 | 324.10 | 324.80 | 329.00 | 321.35 | 255165 | -0.40% |
| 10 Feb 2022 | 325.40 | 325.00 | 330.00 | 321.20 | 214946 | 0.12% |
| 09 Feb 2022 | 325.00 | 327.80 | 327.80 | 322.10 | 347066 | -0.61% |
| 08 Feb 2022 | 327.00 | 326.50 | 331.00 | 315.00 | 351054 | 1.40% |
| 07 Feb 2022 | 322.50 | 324.00 | 328.35 | 315.80 | 250166 | -0.37% |
| 04 Feb 2022 | 323.70 | 312.50 | 336.20 | 305.10 | 1010436 | 3.58% |
| 03 Feb 2022 | 312.50 | 314.00 | 314.40 | 307.55 | 144376 | 0.51% |
| 02 Feb 2022 | 310.90 | 302.50 | 312.50 | 302.50 | 168274 | 3.50% |
| 01 Feb 2022 | 300.40 | 306.00 | 306.35 | 297.90 | 138265 | -0.55% |
| 31 Jan 2022 | 302.05 | 304.60 | 307.05 | 299.55 | 109204 | 1.04% |
| 28 Jan 2022 | 298.95 | 300.00 | 306.95 | 298.00 | 110509 | 1.25% |
| 27 Jan 2022 | 295.25 | 297.90 | 298.65 | 293.85 | 157792 | -1.22% |
| 25 Jan 2022 | 298.90 | 298.50 | 304.65 | 290.00 | 152702 | 0.13% |
| 24 Jan 2022 | 298.50 | 307.05 | 308.65 | 296.10 | 243672 | -3.71% |
| 21 Jan 2022 | 310.00 | 311.00 | 315.95 | 307.00 | 167329 | -1.04% |
| 20 Jan 2022 | 313.25 | 316.00 | 320.90 | 310.10 | 181050 | -0.92% |
| 19 Jan 2022 | 316.15 | 315.95 | 318.00 | 311.20 | 162313 | 0.17% |
| 18 Jan 2022 | 315.60 | 323.55 | 323.55 | 314.00 | 191505 | -1.91% |
| 17 Jan 2022 | 321.75 | 330.00 | 330.00 | 320.50 | 218913 | -2.68% |
| 14 Jan 2022 | 330.60 | 327.05 | 336.00 | 325.00 | 369119 | 0.93% |
| 13 Jan 2022 | 327.55 | 322.65 | 332.45 | 321.00 | 386612 | 2.18% |
| 12 Jan 2022 | 320.55 | 323.60 | 327.75 | 319.50 | 149845 | -0.88% |
| 11 Jan 2022 | 323.40 | 326.30 | 333.30 | 321.00 | 337726 | -0.19% |
| 10 Jan 2022 | 324.00 | 320.70 | 328.40 | 320.25 | 184730 | 1.03% |
| 07 Jan 2022 | 320.70 | 320.30 | 326.80 | 318.10 | 165699 | 0.12% |
| 06 Jan 2022 | 320.30 | 318.40 | 324.30 | 315.00 | 128432 | 0.49% |
| 05 Jan 2022 | 318.75 | 321.35 | 326.35 | 318.10 | 117155 | -1.48% |
| 04 Jan 2022 | 323.55 | 325.30 | 330.00 | 320.00 | 177124 | -0.54% |
| 03 Jan 2022 | 325.30 | 314.00 | 326.60 | 314.00 | 378882 | 3.60% |
| 31 Dec 2021 | 314.00 | 315.25 | 319.70 | 313.05 | 73046 | -1.24% |
| 30 Dec 2021 | 317.95 | 317.50 | 320.00 | 314.25 | 96390 | -0.19% |
| 29 Dec 2021 | 318.55 | 314.85 | 321.70 | 314.85 | 332502 | 1.18% |
| 28 Dec 2021 | 314.85 | 316.00 | 321.00 | 314.20 | 96359 | -0.08% |
| 27 Dec 2021 | 315.10 | 319.65 | 319.65 | 310.10 | 99409 | -1.65% |
| 24 Dec 2021 | 320.40 | 321.10 | 327.60 | 317.60 | 335272 | -0.53% |
| 23 Dec 2021 | 322.10 | 305.90 | 323.00 | 304.70 | 484460 | 6.08% |
| 22 Dec 2021 | 303.65 | 302.05 | 306.50 | 302.05 | 86245 | 0.60% |
| 21 Dec 2021 | 301.85 | 300.00 | 308.40 | 300.00 | 70041 | -0.18% |
| 20 Dec 2021 | 302.40 | 310.00 | 312.95 | 301.00 | 247790 | -3.74% |
| 17 Dec 2021 | 314.15 | 321.00 | 321.60 | 310.00 | 292131 | -1.72% |
| 16 Dec 2021 | 319.65 | 321.55 | 323.45 | 315.90 | 283501 | -0.59% |
| 15 Dec 2021 | 321.55 | 321.35 | 324.25 | 318.40 | 244706 | 0.06% |
| 14 Dec 2021 | 321.35 | 315.65 | 323.40 | 312.60 | 336950 | 1.21% |
| 13 Dec 2021 | 317.50 | 316.50 | 318.90 | 312.75 | 195653 | 1.29% |
| 10 Dec 2021 | 313.45 | 313.80 | 316.80 | 310.10 | 162706 | 0.82% |
| 09 Dec 2021 | 310.90 | 315.80 | 318.00 | 309.10 | 219682 | -0.59% |
| 08 Dec 2021 | 312.75 | 305.95 | 317.30 | 305.30 | 787462 | 3.01% |
| 07 Dec 2021 | 303.60 | 299.05 | 306.70 | 299.05 | 878521 | 1.74% |
| 06 Dec 2021 | 298.40 | 306.00 | 306.30 | 297.00 | 217699 | -0.68% |
| 03 Dec 2021 | 300.45 | 303.60 | 306.00 | 299.20 | 459978 | -0.60% |
| 02 Dec 2021 | 302.25 | 300.50 | 304.95 | 300.50 | 107754 | 0.60% |
| 01 Dec 2021 | 300.45 | 300.00 | 303.00 | 293.00 | 495808 | 1.57% |
| 30 Nov 2021 | 295.80 | 298.00 | 304.40 | 289.00 | 183013 | -1.12% |
| 29 Nov 2021 | 299.15 | 305.00 | 305.95 | 295.00 | 401795 | -3.08% |
| 26 Nov 2021 | 308.65 | 310.00 | 315.90 | 307.00 | 168582 | -1.86% |
| 25 Nov 2021 | 314.50 | 305.30 | 319.50 | 303.35 | 245187 | 3.03% |
| 24 Nov 2021 | 305.25 | 308.95 | 311.00 | 304.00 | 78320 | -0.11% |
| 23 Nov 2021 | 305.60 | 299.90 | 307.35 | 296.60 | 127304 | 1.53% |
| 22 Nov 2021 | 301.00 | 309.00 | 310.05 | 297.90 | 170399 | -2.45% |
| 18 Nov 2021 | 308.55 | 316.15 | 318.25 | 307.50 | 235519 | -2.33% |
| 17 Nov 2021 | 315.90 | 322.00 | 324.35 | 315.00 | 176044 | -1.89% |
| 16 Nov 2021 | 322.00 | 321.90 | 323.70 | 318.00 | 157026 | 0.91% |
| 15 Nov 2021 | 319.10 | 328.00 | 328.00 | 318.00 | 201803 | -1.07% |
| 12 Nov 2021 | 322.55 | 325.60 | 327.50 | 321.00 | 124574 | -0.05% |
| 11 Nov 2021 | 322.70 | 329.00 | 329.95 | 322.00 | 162930 | -1.54% |
| 10 Nov 2021 | 327.75 | 329.00 | 333.40 | 326.90 | 145267 | -1.31% |
| 09 Nov 2021 | 332.10 | 330.80 | 334.70 | 327.75 | 170690 | 0.96% |
| 08 Nov 2021 | 328.95 | 342.00 | 342.05 | 327.20 | 342484 | -3.72% |
| 04 Nov 2021 | 341.65 | 340.00 | 345.40 | 338.75 | 243898 | 2.43% |
| 03 Nov 2021 | 333.55 | 335.75 | 344.60 | 332.30 | 605151 | -0.66% |
| 02 Nov 2021 | 335.75 | 329.40 | 344.45 | 325.00 | 1105698 | 2.74% |
| 01 Nov 2021 | 326.80 | 319.90 | 331.70 | 315.00 | 441949 | -2.67% |
| 29 Oct 2021 | 335.75 | 324.00 | 348.00 | 317.10 | 954402 | 4.53% |
| 28 Oct 2021 | 321.20 | 330.10 | 331.65 | 318.00 | 178644 | -2.65% |
| 27 Oct 2021 | 329.95 | 330.25 | 332.95 | 329.00 | 111452 | -0.09% |
| 26 Oct 2021 | 330.25 | 328.00 | 333.90 | 328.00 | 185102 | 0.58% |
| 25 Oct 2021 | 328.35 | 339.00 | 340.00 | 325.00 | 293214 | -2.16% |
| 22 Oct 2021 | 335.60 | 333.85 | 353.65 | 333.10 | 695141 | 1.19% |
| 21 Oct 2021 | 331.65 | 330.00 | 333.90 | 324.25 | 315641 | 1.11% |
| 20 Oct 2021 | 328.00 | 325.70 | 333.50 | 318.55 | 492111 | 0.71% |
| 19 Oct 2021 | 325.70 | 342.70 | 342.70 | 321.80 | 808552 | -4.37% |
| 18 Oct 2021 | 340.60 | 348.00 | 353.95 | 335.00 | 895336 | -0.80% |
| 14 Oct 2021 | 343.35 | 331.80 | 344.80 | 331.05 | 1707968 | 4.54% |
| 13 Oct 2021 | 328.45 | 308.85 | 332.00 | 307.10 | 1554600 | 6.35% |
| 12 Oct 2021 | 308.85 | 309.15 | 311.50 | 308.00 | 194860 | -0.11% |
| 11 Oct 2021 | 309.20 | 311.75 | 312.50 | 308.65 | 277301 | -0.13% |
| 08 Oct 2021 | 309.60 | 311.55 | 312.65 | 309.00 | 194898 | -0.05% |
| 07 Oct 2021 | 309.75 | 311.90 | 314.50 | 309.00 | 169000 | -0.08% |
| 06 Oct 2021 | 310.00 | 310.75 | 315.80 | 309.05 | 326027 | 0.13% |
| 05 Oct 2021 | 309.60 | 310.35 | 311.80 | 308.60 | 190541 | -0.21% |
| 04 Oct 2021 | 310.25 | 311.65 | 311.90 | 308.75 | 213000 | 0.53% |
| 01 Oct 2021 | 308.60 | 309.90 | 310.30 | 306.00 | 175891 | -0.36% |
| 30 Sep 2021 | 309.70 | 312.85 | 313.00 | 309.00 | 173670 | -0.05% |
| 29 Sep 2021 | 309.85 | 310.00 | 313.65 | 309.30 | 280143 | -0.59% |
| 28 Sep 2021 | 311.70 | 316.50 | 317.00 | 310.00 | 188277 | -1.14% |
| 27 Sep 2021 | 315.30 | 314.25 | 318.00 | 312.45 | 312015 | 1.91% |
| 24 Sep 2021 | 309.40 | 314.40 | 315.45 | 308.50 | 220166 | -0.91% |
| 23 Sep 2021 | 312.25 | 315.00 | 316.95 | 311.65 | 215719 | -0.08% |
| 22 Sep 2021 | 312.50 | 311.65 | 315.00 | 310.30 | 174575 | 0.82% |
| 21 Sep 2021 | 309.95 | 317.20 | 317.20 | 306.50 | 418284 | -1.29% |
| 20 Sep 2021 | 314.00 | 320.00 | 321.60 | 312.00 | 232577 | -2.86% |
| 17 Sep 2021 | 323.25 | 325.00 | 327.00 | 316.60 | 381924 | -0.25% |
| 16 Sep 2021 | 324.05 | 323.60 | 326.85 | 321.15 | 388553 | 0.47% |
| 15 Sep 2021 | 322.55 | 323.00 | 329.00 | 322.00 | 283378 | 0.00% |
| 14 Sep 2021 | 322.55 | 326.40 | 329.05 | 320.00 | 284483 | -0.91% |
| 13 Sep 2021 | 325.50 | 330.15 | 331.65 | 325.00 | 424925 | -1.44% |
| 09 Sep 2021 | 330.25 | 327.00 | 334.00 | 326.35 | 616497 | 1.20% |
| 08 Sep 2021 | 326.35 | 326.00 | 327.00 | 323.05 | 268684 | 0.62% |
| 07 Sep 2021 | 324.35 | 321.25 | 330.00 | 316.00 | 557016 | 0.87% |
| 06 Sep 2021 | 321.55 | 319.45 | 324.00 | 319.40 | 333807 | 1.10% |
| 03 Sep 2021 | 318.05 | 324.00 | 324.55 | 317.10 | 360568 | -1.40% |
| 02 Sep 2021 | 322.55 | 316.95 | 325.35 | 316.75 | 556995 | 1.73% |
| 01 Sep 2021 | 317.05 | 318.95 | 319.85 | 312.45 | 393041 | -0.38% |
| 31 Aug 2021 | 318.25 | 322.00 | 327.30 | 316.50 | 448421 | -0.78% |
| 30 Aug 2021 | 320.75 | 312.00 | 323.00 | 310.45 | 719733 | 3.79% |
| 27 Aug 2021 | 309.05 | 309.10 | 313.40 | 308.00 | 307591 | 0.06% |
| 26 Aug 2021 | 308.85 | 311.00 | 314.15 | 308.00 | 230134 | -0.58% |
| 25 Aug 2021 | 310.65 | 316.00 | 318.20 | 310.00 | 525849 | -0.83% |
| 24 Aug 2021 | 313.25 | 302.90 | 315.25 | 302.90 | 778655 | 3.79% |
| 23 Aug 2021 | 301.80 | 317.20 | 317.95 | 301.00 | 634652 | -4.11% |
| 20 Aug 2021 | 314.75 | 318.30 | 321.95 | 312.60 | 339988 | -1.13% |
| 18 Aug 2021 | 318.35 | 326.15 | 329.70 | 316.40 | 386034 | -2.35% |
| 17 Aug 2021 | 326.00 | 328.00 | 331.70 | 325.00 | 474973 | -0.14% |
| 16 Aug 2021 | 326.45 | 326.45 | 329.00 | 320.85 | 408693 | 0.17% |
| 13 Aug 2021 | 325.90 | 327.00 | 338.95 | 323.40 | 697311 | -0.47% |
| 12 Aug 2021 | 327.45 | 322.50 | 329.75 | 320.05 | 465933 | 2.65% |
| 11 Aug 2021 | 319.00 | 312.35 | 325.60 | 301.00 | 918119 | 2.19% |
| 10 Aug 2021 | 312.15 | 323.50 | 325.75 | 310.00 | 645224 | -3.37% |
| 09 Aug 2021 | 323.05 | 329.30 | 331.00 | 322.10 | 384496 | -1.28% |
| 06 Aug 2021 | 327.25 | 327.05 | 332.00 | 325.70 | 273508 | -0.09% |
| 05 Aug 2021 | 327.55 | 334.00 | 334.00 | 323.25 | 695664 | -1.36% |
| 04 Aug 2021 | 332.05 | 335.00 | 336.00 | 331.05 | 462333 | -0.40% |
| 03 Aug 2021 | 333.40 | 340.00 | 341.00 | 333.00 | 864585 | -0.71% |
| 02 Aug 2021 | 335.80 | 339.80 | 339.95 | 333.70 | 2032748 | -0.53% |
| 30 Jul 2021 | 337.60 | 334.70 | 342.80 | 332.20 | 832632 | 1.31% |
| 29 Jul 2021 | 333.25 | 337.95 | 338.30 | 332.00 | 358093 | -0.74% |
| 28 Jul 2021 | 335.75 | 339.80 | 339.95 | 331.05 | 568675 | -0.64% |
| 27 Jul 2021 | 337.90 | 344.30 | 344.90 | 335.50 | 603673 | -1.04% |
| 26 Jul 2021 | 341.45 | 343.30 | 347.90 | 338.15 | 896628 | -1.64% |
| 23 Jul 2021 | 347.15 | 358.00 | 359.70 | 344.50 | 1318113 | -1.89% |
| 22 Jul 2021 | 353.85 | 343.00 | 364.70 | 341.70 | 7163748 | 4.86% |
| 20 Jul 2021 | 337.45 | 343.00 | 345.00 | 336.50 | 781980 | -1.86% |
| 19 Jul 2021 | 343.85 | 339.00 | 345.00 | 338.10 | 1028672 | 0.76% |
| 16 Jul 2021 | 341.25 | 343.70 | 344.75 | 340.00 | 690227 | 0.19% |
| 15 Jul 2021 | 340.60 | 338.55 | 344.40 | 336.50 | 860502 | 1.07% |
| 14 Jul 2021 | 337.00 | 343.30 | 344.80 | 335.50 | 852306 | -1.36% |
| 13 Jul 2021 | 341.65 | 340.70 | 347.15 | 339.10 | 1640505 | 0.50% |
| 12 Jul 2021 | 339.95 | 348.90 | 349.75 | 338.75 | 1236747 | -1.28% |
| 09 Jul 2021 | 344.35 | 333.00 | 346.80 | 330.10 | 2920525 | 3.25% |
| 08 Jul 2021 | 333.50 | 338.00 | 339.55 | 330.05 | 1001300 | -0.55% |
| 07 Jul 2021 | 335.35 | 342.00 | 349.30 | 333.00 | 1848855 | -1.79% |
| 06 Jul 2021 | 341.45 | 343.00 | 350.45 | 340.00 | 2516321 | -0.50% |
