FSN E-Commerce Ventures Ltd
NSE :NYKAA BSE :543384 Sector : E-Commerce/App based AggregatorBuy, Sell or Hold NYKAA ?
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
NYKAA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 May 2024 | 177.45 | 176.55 | 178.00 | 175.05 | 2130073 | 0.31% |
| 18 May 2024 | 176.90 | 178.00 | 178.40 | 176.50 | 186500 | -0.45% |
| 17 May 2024 | 177.70 | 172.65 | 178.40 | 171.80 | 4774520 | 3.01% |
| 16 May 2024 | 172.50 | 170.20 | 173.50 | 168.70 | 3993396 | 1.62% |
| 15 May 2024 | 169.75 | 169.20 | 173.35 | 167.70 | 2419758 | 0.50% |
| 14 May 2024 | 168.90 | 169.00 | 169.95 | 166.45 | 2772667 | 0.00% |
| 13 May 2024 | 168.90 | 170.00 | 170.30 | 165.50 | 1817554 | -0.59% |
| 10 May 2024 | 169.90 | 168.30 | 171.30 | 165.00 | 1902147 | 0.89% |
| 09 May 2024 | 168.40 | 171.00 | 171.50 | 166.45 | 2158396 | -1.43% |
| 08 May 2024 | 170.85 | 172.50 | 172.80 | 169.25 | 2516085 | -0.44% |
| 07 May 2024 | 171.60 | 169.80 | 177.20 | 168.10 | 9743208 | 1.66% |
| 06 May 2024 | 168.80 | 173.90 | 174.40 | 167.60 | 2651357 | -2.82% |
| 03 May 2024 | 173.70 | 177.30 | 177.50 | 171.50 | 2391690 | -1.73% |
| 02 May 2024 | 176.75 | 177.60 | 179.05 | 172.50 | 6294633 | 0.00% |
| 30 Apr 2024 | 176.75 | 176.60 | 180.50 | 175.30 | 8694736 | 0.08% |
| 29 Apr 2024 | 176.60 | 178.15 | 179.00 | 176.00 | 1624354 | -0.28% |
| 26 Apr 2024 | 177.10 | 178.10 | 181.50 | 176.55 | 3007113 | -0.56% |
| 25 Apr 2024 | 178.10 | 177.25 | 178.80 | 175.30 | 2134798 | 1.08% |
| 24 Apr 2024 | 176.20 | 174.55 | 177.25 | 173.05 | 4094549 | 2.00% |
| 23 Apr 2024 | 172.75 | 168.00 | 174.35 | 167.10 | 4501888 | 2.83% |
| 22 Apr 2024 | 168.00 | 170.00 | 170.50 | 165.50 | 2890356 | -0.12% |
| 19 Apr 2024 | 168.20 | 164.00 | 170.40 | 160.85 | 8101824 | 0.69% |
| 18 Apr 2024 | 167.05 | 175.00 | 175.15 | 166.20 | 6609908 | -3.88% |
| 16 Apr 2024 | 173.80 | 176.50 | 181.50 | 172.00 | 3997081 | -2.28% |
| 15 Apr 2024 | 177.85 | 174.00 | 178.80 | 170.05 | 4531243 | -0.14% |
| 12 Apr 2024 | 178.10 | 178.35 | 180.30 | 175.35 | 5827541 | -0.20% |
| 10 Apr 2024 | 178.45 | 178.00 | 181.00 | 174.30 | 6652741 | 0.25% |
| 09 Apr 2024 | 178.00 | 179.50 | 185.80 | 177.10 | 10204800 | -0.73% |
| 08 Apr 2024 | 179.30 | 174.15 | 181.30 | 171.35 | 30702402 | 6.44% |
| 05 Apr 2024 | 168.45 | 163.00 | 170.50 | 163.00 | 11476355 | 2.37% |
| 04 Apr 2024 | 164.55 | 165.00 | 166.25 | 163.00 | 1682475 | -0.12% |
| 03 Apr 2024 | 164.75 | 162.05 | 165.75 | 161.20 | 3244135 | 1.70% |
| 02 Apr 2024 | 162.00 | 165.50 | 166.75 | 160.90 | 3931876 | -1.55% |
| 01 Apr 2024 | 164.55 | 162.10 | 166.30 | 162.00 | 3836106 | 1.61% |
| 28 Mar 2024 | 161.95 | 162.25 | 164.20 | 160.10 | 2210416 | -0.09% |
| 27 Mar 2024 | 162.10 | 162.10 | 165.20 | 161.00 | 2737175 | 0.09% |
| 26 Mar 2024 | 161.95 | 163.55 | 164.85 | 160.20 | 4877163 | -0.98% |
| 22 Mar 2024 | 163.55 | 158.55 | 164.00 | 157.95 | 6416978 | 2.73% |
| 21 Mar 2024 | 159.20 | 155.00 | 160.80 | 153.95 | 5201131 | 4.29% |
| 20 Mar 2024 | 152.65 | 154.00 | 154.00 | 149.95 | 1467965 | -0.52% |
| 19 Mar 2024 | 153.45 | 149.00 | 154.60 | 149.00 | 2500718 | 0.72% |
| 18 Mar 2024 | 152.35 | 150.00 | 153.40 | 148.60 | 2266981 | 1.60% |
| 15 Mar 2024 | 149.95 | 150.95 | 151.85 | 148.35 | 5052152 | -0.83% |
| 14 Mar 2024 | 151.20 | 147.70 | 154.60 | 145.65 | 4626781 | 1.20% |
| 13 Mar 2024 | 149.40 | 157.05 | 160.15 | 145.30 | 10074350 | -4.38% |
| 12 Mar 2024 | 156.25 | 160.40 | 161.70 | 154.45 | 7685021 | -2.44% |
| 11 Mar 2024 | 160.15 | 158.80 | 161.30 | 157.70 | 5994524 | 2.27% |
| 07 Mar 2024 | 156.60 | 156.50 | 158.80 | 154.30 | 2636640 | 0.16% |
| 06 Mar 2024 | 156.35 | 159.95 | 159.95 | 154.15 | 6402119 | -2.22% |
| 05 Mar 2024 | 159.90 | 158.75 | 161.20 | 157.65 | 3185972 | 0.72% |
| 04 Mar 2024 | 158.75 | 159.85 | 163.00 | 158.05 | 3955972 | -0.44% |
| 02 Mar 2024 | 159.45 | 159.00 | 159.80 | 158.25 | 632370 | 1.40% |
| 01 Mar 2024 | 157.25 | 156.80 | 160.45 | 156.25 | 3117799 | 0.22% |
| 29 Feb 2024 | 156.90 | 153.00 | 157.80 | 153.00 | 5440373 | 2.15% |
| 28 Feb 2024 | 153.60 | 153.00 | 156.30 | 152.65 | 13373540 | 0.33% |
| 27 Feb 2024 | 153.10 | 152.00 | 154.00 | 152.00 | 1872216 | 0.16% |
| 26 Feb 2024 | 152.85 | 152.65 | 153.50 | 151.00 | 2091794 | 0.53% |
| 23 Feb 2024 | 152.05 | 152.10 | 153.20 | 151.10 | 2221626 | -0.16% |
| 22 Feb 2024 | 152.30 | 152.40 | 152.95 | 149.20 | 2718836 | 0.59% |
| 21 Feb 2024 | 151.40 | 152.85 | 154.50 | 147.50 | 6674701 | -0.79% |
| 20 Feb 2024 | 152.60 | 152.80 | 155.55 | 152.00 | 3043778 | -0.49% |
| 19 Feb 2024 | 153.35 | 151.55 | 154.25 | 150.70 | 2122782 | 1.39% |
| 16 Feb 2024 | 151.25 | 154.55 | 154.55 | 150.30 | 3825279 | -1.37% |
| 15 Feb 2024 | 153.35 | 154.85 | 155.30 | 149.25 | 7434893 | -0.29% |
| 14 Feb 2024 | 153.80 | 146.85 | 155.00 | 144.60 | 6022398 | 3.95% |
| 13 Feb 2024 | 147.95 | 145.65 | 148.25 | 139.80 | 13215478 | 1.58% |
| 12 Feb 2024 | 145.65 | 151.45 | 152.00 | 144.70 | 9864842 | -3.00% |
| 09 Feb 2024 | 150.15 | 153.00 | 153.45 | 146.75 | 10885189 | -1.05% |
| 08 Feb 2024 | 151.75 | 157.10 | 158.55 | 151.05 | 12464844 | -3.07% |
| 07 Feb 2024 | 156.55 | 170.00 | 170.00 | 154.35 | 31909860 | -2.43% |
| 06 Feb 2024 | 160.45 | 163.00 | 164.20 | 158.80 | 5820568 | -0.59% |
| 05 Feb 2024 | 161.40 | 162.95 | 163.20 | 159.50 | 5575396 | -1.10% |
| 02 Feb 2024 | 163.20 | 164.90 | 166.00 | 162.00 | 3753242 | 0.00% |
| 01 Feb 2024 | 163.20 | 163.80 | 164.65 | 159.65 | 5481107 | -0.03% |
| 31 Jan 2024 | 163.25 | 165.35 | 166.85 | 162.65 | 4044147 | -1.24% |
| 30 Jan 2024 | 165.30 | 164.00 | 168.80 | 161.80 | 7569483 | 1.35% |
| 29 Jan 2024 | 163.10 | 161.35 | 163.70 | 160.35 | 4190712 | 1.24% |
| 25 Jan 2024 | 161.10 | 163.40 | 165.90 | 160.05 | 4364031 | -0.83% |
| 24 Jan 2024 | 162.45 | 162.30 | 163.40 | 159.20 | 7580676 | -0.67% |
| 23 Jan 2024 | 163.55 | 172.60 | 172.60 | 162.30 | 7450810 | -4.24% |
| 20 Jan 2024 | 170.80 | 173.65 | 174.20 | 170.00 | 1473623 | -0.90% |
| 19 Jan 2024 | 172.35 | 168.00 | 173.80 | 166.70 | 12514255 | 3.86% |
| 18 Jan 2024 | 165.95 | 167.25 | 169.60 | 163.70 | 11832175 | -1.45% |
| 17 Jan 2024 | 168.40 | 172.55 | 173.20 | 167.60 | 8391582 | -2.72% |
| 16 Jan 2024 | 173.10 | 179.85 | 180.50 | 170.50 | 17464679 | -3.75% |
| 15 Jan 2024 | 179.85 | 189.00 | 189.50 | 177.15 | 12108376 | -4.13% |
| 12 Jan 2024 | 187.60 | 192.45 | 194.60 | 186.40 | 17569323 | -3.10% |
| 11 Jan 2024 | 193.60 | 193.00 | 194.50 | 189.65 | 12808373 | 1.63% |
| 10 Jan 2024 | 190.50 | 188.00 | 195.50 | 187.90 | 29175092 | 1.60% |
| 09 Jan 2024 | 187.50 | 180.00 | 191.60 | 179.00 | 34297830 | 5.99% |
| 08 Jan 2024 | 176.90 | 176.00 | 182.00 | 175.15 | 16051230 | 2.02% |
| 05 Jan 2024 | 173.40 | 170.55 | 177.00 | 170.05 | 11042757 | 1.97% |
| 04 Jan 2024 | 170.05 | 169.00 | 171.00 | 168.50 | 2442473 | 1.28% |
| 03 Jan 2024 | 167.90 | 171.20 | 172.95 | 167.20 | 3883044 | -0.83% |
| 02 Jan 2024 | 169.30 | 172.00 | 173.40 | 168.35 | 3711343 | -1.51% |
| 01 Jan 2024 | 171.90 | 173.70 | 173.85 | 170.50 | 2822724 | -1.18% |
| 29 Dec 2023 | 173.95 | 171.80 | 175.30 | 169.20 | 5015227 | 0.87% |
| 28 Dec 2023 | 172.45 | 173.60 | 175.55 | 171.65 | 3264626 | -0.66% |
| 27 Dec 2023 | 173.60 | 172.00 | 174.65 | 170.20 | 4945978 | 1.58% |
| 26 Dec 2023 | 170.90 | 172.70 | 174.35 | 169.50 | 2437471 | -1.04% |
| 22 Dec 2023 | 172.70 | 167.50 | 174.00 | 167.50 | 4302526 | 3.79% |
| 21 Dec 2023 | 166.40 | 161.90 | 167.80 | 159.25 | 5416140 | 1.06% |
| 20 Dec 2023 | 164.65 | 172.00 | 177.00 | 157.00 | 6903970 | -3.99% |
| 19 Dec 2023 | 171.50 | 174.60 | 175.55 | 171.05 | 2467274 | -1.55% |
| 18 Dec 2023 | 174.20 | 176.00 | 183.40 | 172.65 | 6432762 | -1.50% |
| 15 Dec 2023 | 176.85 | 179.90 | 181.75 | 174.50 | 7958230 | -0.65% |
| 14 Dec 2023 | 178.00 | 170.00 | 179.35 | 170.00 | 12295214 | 5.05% |
| 13 Dec 2023 | 169.45 | 168.00 | 171.60 | 167.55 | 3959491 | 1.86% |
| 12 Dec 2023 | 166.35 | 169.50 | 170.05 | 162.60 | 6312625 | -2.03% |
| 11 Dec 2023 | 169.80 | 170.00 | 172.40 | 168.45 | 3923384 | -0.47% |
| 08 Dec 2023 | 170.60 | 173.00 | 175.00 | 168.20 | 3189419 | -1.50% |
| 07 Dec 2023 | 173.20 | 173.35 | 174.75 | 171.65 | 2221786 | -0.09% |
| 06 Dec 2023 | 173.35 | 171.75 | 173.75 | 170.70 | 7374598 | 0.93% |
| 05 Dec 2023 | 171.75 | 174.25 | 174.40 | 170.40 | 5189241 | -1.04% |
| 04 Dec 2023 | 173.55 | 179.00 | 180.40 | 172.00 | 5107093 | -1.75% |
| 01 Dec 2023 | 176.65 | 175.90 | 178.00 | 173.00 | 6242256 | 0.48% |
| 30 Nov 2023 | 175.80 | 177.00 | 178.35 | 171.20 | 15500977 | 2.00% |
| 29 Nov 2023 | 172.35 | 170.00 | 174.20 | 168.00 | 6909892 | 1.80% |
| 28 Nov 2023 | 169.30 | 171.65 | 172.35 | 165.45 | 6514133 | -1.37% |
| 24 Nov 2023 | 171.65 | 172.45 | 172.70 | 170.10 | 4711613 | -0.26% |
| 23 Nov 2023 | 172.10 | 171.90 | 174.50 | 170.65 | 8428291 | 0.15% |
| 22 Nov 2023 | 171.85 | 172.15 | 174.20 | 169.60 | 10447921 | 0.44% |
| 21 Nov 2023 | 171.10 | 173.50 | 173.55 | 169.30 | 12797989 | -0.84% |
| 20 Nov 2023 | 172.55 | 168.00 | 177.00 | 167.70 | 38982243 | 2.92% |
| 17 Nov 2023 | 167.65 | 153.50 | 170.00 | 153.00 | 46643435 | 9.25% |
| 16 Nov 2023 | 153.45 | 154.10 | 155.25 | 152.50 | 2697097 | -0.42% |
| 15 Nov 2023 | 154.10 | 152.25 | 156.70 | 152.20 | 6647666 | 1.68% |
| 13 Nov 2023 | 151.55 | 148.60 | 152.50 | 148.55 | 4469921 | 1.99% |
| 12 Nov 2023 | 148.60 | 150.10 | 150.50 | 146.15 | 794066 | -0.87% |
| 10 Nov 2023 | 149.90 | 146.95 | 150.50 | 145.20 | 2817754 | 1.63% |
| 09 Nov 2023 | 147.50 | 149.80 | 150.75 | 146.50 | 2501034 | -1.24% |
| 08 Nov 2023 | 149.35 | 150.50 | 151.30 | 148.40 | 2940565 | 0.07% |
| 07 Nov 2023 | 149.25 | 151.00 | 154.80 | 148.25 | 21449443 | 1.29% |
| 06 Nov 2023 | 147.35 | 142.10 | 148.00 | 141.65 | 9728056 | 4.99% |
| 03 Nov 2023 | 140.35 | 141.00 | 141.80 | 140.00 | 1270294 | 0.39% |
| 02 Nov 2023 | 139.80 | 140.00 | 142.20 | 139.00 | 1325962 | 0.18% |
| 01 Nov 2023 | 139.55 | 141.00 | 141.20 | 138.40 | 1038622 | 0.14% |
| 31 Oct 2023 | 139.35 | 140.15 | 141.50 | 138.10 | 940309 | -0.61% |
| 30 Oct 2023 | 140.20 | 139.90 | 140.85 | 138.15 | 1488112 | 0.14% |
| 27 Oct 2023 | 140.00 | 139.00 | 142.50 | 138.00 | 3392628 | 0.86% |
| 26 Oct 2023 | 138.80 | 140.50 | 140.55 | 137.20 | 5241899 | -1.17% |
| 25 Oct 2023 | 140.45 | 140.00 | 141.05 | 136.50 | 5364033 | 1.01% |
| 23 Oct 2023 | 139.05 | 144.15 | 145.00 | 137.35 | 7134400 | -3.40% |
| 20 Oct 2023 | 143.95 | 144.70 | 145.25 | 142.65 | 2318906 | -0.66% |
| 19 Oct 2023 | 144.90 | 146.00 | 146.00 | 144.00 | 1883581 | -1.06% |
| 18 Oct 2023 | 146.45 | 145.20 | 147.20 | 143.25 | 4284546 | 0.86% |
| 17 Oct 2023 | 145.20 | 147.50 | 147.90 | 145.00 | 3094833 | -1.26% |
| 16 Oct 2023 | 147.05 | 148.00 | 148.20 | 144.80 | 3421121 | 0.03% |
| 13 Oct 2023 | 147.00 | 149.50 | 149.50 | 146.30 | 3346650 | -1.93% |
| 12 Oct 2023 | 149.90 | 149.00 | 153.60 | 148.90 | 3720783 | 0.94% |
| 11 Oct 2023 | 148.50 | 147.95 | 150.25 | 147.70 | 2356201 | 0.37% |
| 10 Oct 2023 | 147.95 | 148.00 | 149.00 | 146.70 | 1996498 | 0.61% |
| 09 Oct 2023 | 147.05 | 149.20 | 149.20 | 145.00 | 2546272 | -1.61% |
| 06 Oct 2023 | 149.45 | 148.00 | 151.60 | 147.75 | 5645072 | 1.67% |
| 05 Oct 2023 | 147.00 | 148.50 | 148.50 | 144.80 | 5237424 | -0.41% |
| 04 Oct 2023 | 147.60 | 150.55 | 150.60 | 146.05 | 2926223 | -2.41% |
| 03 Oct 2023 | 151.25 | 149.50 | 152.70 | 149.50 | 3808869 | -1.27% |
| 29 Sep 2023 | 153.20 | 154.00 | 154.70 | 151.10 | 7830782 | 0.03% |
| 28 Sep 2023 | 153.15 | 149.80 | 158.00 | 147.00 | 25356527 | 2.72% |
| 27 Sep 2023 | 149.10 | 146.00 | 149.50 | 144.60 | 3458128 | 2.26% |
| 26 Sep 2023 | 145.80 | 142.95 | 146.80 | 142.00 | 4591117 | 2.28% |
| 25 Sep 2023 | 142.55 | 143.50 | 144.00 | 140.70 | 4798044 | -0.66% |
| 22 Sep 2023 | 143.50 | 141.90 | 145.70 | 141.10 | 6118277 | 1.13% |
| 21 Sep 2023 | 141.90 | 144.00 | 144.50 | 140.80 | 7174724 | -2.54% |
| 20 Sep 2023 | 145.60 | 148.10 | 148.10 | 145.00 | 4626166 | -2.35% |
| 18 Sep 2023 | 149.10 | 153.85 | 154.40 | 148.35 | 6060189 | -2.90% |
| 15 Sep 2023 | 153.55 | 150.90 | 154.80 | 149.50 | 13458591 | 2.30% |
| 14 Sep 2023 | 150.10 | 150.25 | 153.25 | 149.00 | 10190365 | 0.91% |
| 13 Sep 2023 | 148.75 | 145.00 | 150.00 | 145.00 | 7225459 | 2.48% |
| 12 Sep 2023 | 145.15 | 147.40 | 148.15 | 144.30 | 5550825 | -0.96% |
| 11 Sep 2023 | 146.55 | 147.00 | 148.15 | 143.55 | 4036662 | 0.34% |
| 08 Sep 2023 | 146.05 | 144.85 | 147.90 | 144.00 | 5102120 | 1.18% |
| 07 Sep 2023 | 144.35 | 143.60 | 145.30 | 142.65 | 7994931 | 1.23% |
| 06 Sep 2023 | 142.60 | 139.00 | 144.50 | 137.30 | 14541179 | 3.30% |
| 05 Sep 2023 | 138.05 | 135.40 | 140.30 | 134.40 | 14257019 | 2.49% |
| 04 Sep 2023 | 134.70 | 136.00 | 136.35 | 134.35 | 2219302 | -0.55% |
| 01 Sep 2023 | 135.45 | 134.90 | 135.85 | 133.75 | 6375295 | 1.42% |
| 31 Aug 2023 | 133.55 | 136.95 | 136.95 | 133.10 | 5269520 | -1.87% |
| 30 Aug 2023 | 136.10 | 133.40 | 136.70 | 133.20 | 9351694 | 2.02% |
| 29 Aug 2023 | 133.40 | 135.00 | 135.50 | 132.50 | 4051450 | 0.41% |
| 28 Aug 2023 | 132.85 | 136.00 | 136.50 | 131.30 | 6704159 | -2.10% |
| 25 Aug 2023 | 135.70 | 136.00 | 136.35 | 135.30 | 1430590 | -0.73% |
| 24 Aug 2023 | 136.70 | 136.00 | 137.40 | 135.70 | 3689329 | 1.07% |
| 23 Aug 2023 | 135.25 | 135.40 | 136.50 | 134.50 | 5036244 | 0.15% |
| 22 Aug 2023 | 135.05 | 131.90 | 135.85 | 131.80 | 6483762 | 2.47% |
| 21 Aug 2023 | 131.80 | 133.55 | 134.40 | 131.00 | 7690217 | -0.15% |
| 18 Aug 2023 | 132.00 | 133.00 | 133.40 | 130.75 | 3017109 | -0.86% |
| 17 Aug 2023 | 133.15 | 133.20 | 134.60 | 132.00 | 3745513 | 0.83% |
| 16 Aug 2023 | 132.05 | 134.05 | 137.35 | 131.50 | 6748471 | -1.68% |
| 14 Aug 2023 | 134.30 | 143.30 | 143.30 | 130.10 | 25004345 | -8.14% |
| 11 Aug 2023 | 146.20 | 146.30 | 148.40 | 145.35 | 3541076 | 0.34% |
| 10 Aug 2023 | 145.70 | 147.00 | 147.85 | 145.10 | 2739756 | -0.65% |
| 09 Aug 2023 | 146.65 | 147.20 | 147.55 | 145.45 | 2767776 | -0.20% |
| 08 Aug 2023 | 146.95 | 147.95 | 149.15 | 145.40 | 3484555 | -0.07% |
| 07 Aug 2023 | 147.05 | 148.40 | 153.35 | 146.10 | 8880175 | -0.34% |
| 04 Aug 2023 | 147.55 | 144.55 | 150.00 | 144.05 | 9164577 | 2.86% |
| 03 Aug 2023 | 143.45 | 146.90 | 146.95 | 142.55 | 4652137 | -2.48% |
| 02 Aug 2023 | 147.10 | 147.70 | 149.50 | 145.35 | 3457502 | -0.47% |
| 01 Aug 2023 | 147.80 | 144.30 | 148.30 | 144.30 | 4049882 | 2.71% |
| 31 Jul 2023 | 143.90 | 144.95 | 147.00 | 143.10 | 3540808 | -0.24% |
| 28 Jul 2023 | 144.25 | 145.75 | 145.75 | 143.35 | 1858471 | -0.76% |
| 27 Jul 2023 | 145.35 | 147.35 | 147.60 | 144.60 | 2328815 | -0.82% |
| 26 Jul 2023 | 146.55 | 145.00 | 149.90 | 144.65 | 6531157 | 1.31% |
| 25 Jul 2023 | 144.65 | 145.75 | 145.75 | 144.05 | 3200507 | -0.24% |
| 24 Jul 2023 | 145.00 | 145.00 | 145.55 | 143.55 | 3225243 | 0.07% |
| 21 Jul 2023 | 144.90 | 145.20 | 147.00 | 144.60 | 3603611 | -0.10% |
| 20 Jul 2023 | 145.05 | 146.60 | 146.70 | 144.00 | 2164494 | -0.79% |
| 19 Jul 2023 | 146.20 | 145.25 | 147.00 | 142.40 | 4382058 | 1.18% |
| 18 Jul 2023 | 144.50 | 146.00 | 146.00 | 143.55 | 4861207 | -0.72% |
| 17 Jul 2023 | 145.55 | 146.10 | 146.90 | 144.45 | 2300508 | 0.10% |
| 14 Jul 2023 | 145.40 | 144.40 | 146.70 | 143.00 | 3568741 | 1.71% |
| 13 Jul 2023 | 142.95 | 146.75 | 147.50 | 142.15 | 5981950 | -0.76% |
| 12 Jul 2023 | 144.05 | 146.85 | 149.90 | 143.35 | 5053787 | -1.91% |
| 11 Jul 2023 | 146.85 | 140.35 | 148.80 | 140.05 | 10925412 | 5.31% |
| 10 Jul 2023 | 139.45 | 142.00 | 142.50 | 138.65 | 5322493 | -1.10% |
| 07 Jul 2023 | 141.00 | 144.95 | 147.50 | 139.00 | 6718342 | -2.08% |
| 06 Jul 2023 | 144.00 | 143.65 | 144.80 | 142.60 | 3936608 | 0.45% |
| 05 Jul 2023 | 143.35 | 145.90 | 146.85 | 142.70 | 18791002 | -1.48% |
| 04 Jul 2023 | 145.50 | 148.25 | 149.00 | 143.00 | 12475586 | -1.76% |
| 03 Jul 2023 | 148.10 | 149.15 | 149.30 | 147.40 | 2256552 | -0.34% |
| 30 Jun 2023 | 148.60 | 145.00 | 149.45 | 145.00 | 4473653 | 0.47% |
| 28 Jun 2023 | 147.90 | 149.05 | 149.75 | 147.00 | 2478775 | -0.14% |
| 27 Jun 2023 | 148.10 | 149.00 | 150.20 | 146.85 | 5027239 | -0.54% |
| 26 Jun 2023 | 148.90 | 149.70 | 150.50 | 147.65 | 5401251 | 0.00% |
| 23 Jun 2023 | 148.90 | 149.60 | 151.65 | 148.35 | 8904404 | 0.13% |
| 22 Jun 2023 | 148.70 | 150.40 | 153.30 | 147.00 | 11716972 | -1.13% |
| 21 Jun 2023 | 150.40 | 148.25 | 151.00 | 147.35 | 10363340 | 2.28% |
| 20 Jun 2023 | 147.05 | 150.80 | 151.50 | 146.00 | 7731161 | -2.26% |
| 19 Jun 2023 | 150.45 | 145.30 | 151.40 | 144.65 | 27610290 | 4.23% |
| 16 Jun 2023 | 144.35 | 138.90 | 145.50 | 138.50 | 19129741 | 4.68% |
| 15 Jun 2023 | 137.90 | 141.45 | 142.30 | 137.05 | 7779452 | -2.27% |
| 14 Jun 2023 | 141.10 | 142.65 | 143.90 | 140.50 | 4854138 | -0.67% |
| 13 Jun 2023 | 142.05 | 140.35 | 142.80 | 137.40 | 12280353 | 1.46% |
| 12 Jun 2023 | 140.00 | 139.25 | 143.90 | 138.15 | 16562405 | 0.90% |
| 09 Jun 2023 | 138.75 | 136.95 | 139.65 | 135.60 | 7872403 | 2.32% |
| 08 Jun 2023 | 135.60 | 135.45 | 139.30 | 133.65 | 15019328 | 0.82% |
| 07 Jun 2023 | 134.50 | 135.00 | 137.85 | 132.50 | 9130590 | 0.37% |
| 06 Jun 2023 | 134.00 | 136.80 | 139.15 | 133.10 | 9137352 | -2.62% |
| 05 Jun 2023 | 137.60 | 136.85 | 138.90 | 132.50 | 19609128 | 1.36% |
| 02 Jun 2023 | 135.75 | 126.40 | 136.80 | 125.70 | 42069132 | 7.61% |
| 01 Jun 2023 | 126.15 | 125.05 | 126.90 | 124.65 | 4949201 | 0.88% |
| 31 May 2023 | 125.05 | 125.20 | 126.30 | 124.55 | 5233746 | -0.24% |
| 30 May 2023 | 125.35 | 126.20 | 126.20 | 124.30 | 3310957 | -0.67% |
| 29 May 2023 | 126.20 | 126.55 | 127.40 | 125.40 | 5231023 | -0.08% |
| 26 May 2023 | 126.30 | 127.70 | 127.75 | 125.00 | 10368573 | -0.59% |
| 25 May 2023 | 127.05 | 124.65 | 128.20 | 122.15 | 27239097 | 1.64% |
| 24 May 2023 | 125.00 | 128.50 | 128.50 | 124.40 | 5442654 | -2.65% |
| 23 May 2023 | 128.40 | 126.80 | 129.25 | 125.85 | 3804209 | 1.22% |
| 22 May 2023 | 126.85 | 128.05 | 128.05 | 125.60 | 3395750 | -1.13% |
| 19 May 2023 | 128.30 | 126.00 | 128.85 | 123.80 | 4845666 | 2.03% |
| 18 May 2023 | 125.75 | 127.25 | 128.60 | 125.05 | 2634053 | -0.91% |
| 17 May 2023 | 126.90 | 127.45 | 128.45 | 124.75 | 4323654 | -0.24% |
| 16 May 2023 | 127.20 | 126.10 | 129.35 | 124.80 | 4961545 | 1.39% |
| 15 May 2023 | 125.45 | 123.80 | 126.45 | 123.80 | 2687241 | 1.01% |
| 12 May 2023 | 124.20 | 124.50 | 126.50 | 122.45 | 5384735 | -0.84% |
| 11 May 2023 | 125.25 | 128.45 | 129.05 | 123.60 | 3708383 | -2.42% |
| 10 May 2023 | 128.35 | 129.85 | 130.20 | 127.85 | 2270329 | -0.73% |
| 09 May 2023 | 129.30 | 129.50 | 130.50 | 127.60 | 6318630 | 0.23% |
| 08 May 2023 | 129.00 | 130.00 | 132.35 | 128.50 | 10040556 | -0.65% |
| 05 May 2023 | 129.85 | 129.00 | 131.70 | 127.95 | 14423761 | 0.97% |
| 04 May 2023 | 128.60 | 124.00 | 129.80 | 123.25 | 15983154 | 3.67% |
| 03 May 2023 | 124.05 | 124.70 | 126.75 | 123.60 | 8472237 | -0.56% |
| 02 May 2023 | 124.75 | 123.30 | 128.65 | 122.15 | 23035078 | 1.75% |
| 28 Apr 2023 | 122.60 | 116.50 | 124.20 | 114.80 | 41725462 | 5.74% |
| 27 Apr 2023 | 115.95 | 116.95 | 119.45 | 115.05 | 21197271 | -0.86% |
| 26 Apr 2023 | 116.95 | 117.00 | 119.65 | 114.25 | 12275006 | 0.00% |
| 25 Apr 2023 | 116.95 | 120.00 | 120.00 | 115.45 | 15038942 | -1.81% |
| 24 Apr 2023 | 119.10 | 122.90 | 123.00 | 118.15 | 13934891 | -1.24% |
| 21 Apr 2023 | 120.60 | 124.00 | 124.25 | 120.15 | 17843321 | -2.55% |
| 20 Apr 2023 | 123.75 | 124.75 | 124.75 | 123.50 | 3713650 | -0.40% |
| 19 Apr 2023 | 124.25 | 125.95 | 126.05 | 124.00 | 4996026 | -1.04% |
| 18 Apr 2023 | 125.55 | 126.00 | 126.55 | 125.10 | 6321961 | 0.36% |
| 17 Apr 2023 | 125.10 | 126.50 | 126.65 | 124.15 | 4213715 | -0.83% |
| 13 Apr 2023 | 126.15 | 127.80 | 127.80 | 126.00 | 3011309 | -0.79% |
| 12 Apr 2023 | 127.15 | 128.95 | 129.35 | 126.60 | 8614778 | -1.20% |
| 11 Apr 2023 | 128.70 | 130.00 | 131.15 | 127.60 | 11640923 | -0.27% |
| 10 Apr 2023 | 129.05 | 132.40 | 134.35 | 128.00 | 9054016 | -1.68% |
| 06 Apr 2023 | 131.25 | 136.35 | 136.60 | 130.50 | 16642583 | -3.95% |
| 05 Apr 2023 | 136.65 | 127.95 | 138.80 | 127.10 | 31143755 | 7.77% |
| 03 Apr 2023 | 126.80 | 124.55 | 128.40 | 121.60 | 15087483 | 2.05% |
| 31 Mar 2023 | 124.25 | 127.35 | 127.50 | 123.00 | 13831712 | -1.93% |
| 29 Mar 2023 | 126.70 | 127.75 | 129.50 | 125.00 | 23466327 | -0.82% |
| 28 Mar 2023 | 127.75 | 134.50 | 134.90 | 126.20 | 8820214 | -4.49% |
| 27 Mar 2023 | 133.75 | 134.75 | 136.40 | 132.70 | 13715969 | -2.83% |
| 24 Mar 2023 | 137.65 | 138.40 | 140.35 | 134.60 | 5966778 | -0.33% |
| 23 Mar 2023 | 138.10 | 139.15 | 139.80 | 137.55 | 2324488 | -0.72% |
| 22 Mar 2023 | 139.10 | 140.00 | 142.35 | 138.25 | 2901000 | -0.36% |
| 21 Mar 2023 | 139.60 | 140.30 | 141.65 | 138.60 | 2638231 | -0.04% |
| 20 Mar 2023 | 139.65 | 138.75 | 140.65 | 138.15 | 4191166 | -0.78% |
| 17 Mar 2023 | 140.75 | 140.00 | 144.75 | 136.80 | 54697290 | 1.92% |
| 16 Mar 2023 | 138.10 | 137.60 | 139.80 | 133.60 | 7797383 | 0.29% |
| 15 Mar 2023 | 137.70 | 141.80 | 142.15 | 131.70 | 3639179 | -1.50% |
| 14 Mar 2023 | 139.80 | 140.75 | 142.00 | 138.30 | 6180567 | -0.25% |
| 13 Mar 2023 | 140.15 | 142.65 | 142.65 | 138.65 | 4522532 | -1.44% |
| 10 Mar 2023 | 142.20 | 140.05 | 144.45 | 138.55 | 11311353 | 1.21% |
| 09 Mar 2023 | 140.50 | 145.40 | 146.50 | 139.25 | 6189859 | -2.97% |
| 08 Mar 2023 | 144.80 | 148.05 | 148.35 | 143.25 | 6826223 | -3.21% |
| 06 Mar 2023 | 149.60 | 147.40 | 151.00 | 145.60 | 8534871 | -0.10% |
| 03 Mar 2023 | 149.75 | 148.00 | 151.00 | 146.20 | 9314106 | 1.53% |
| 02 Mar 2023 | 147.50 | 143.50 | 149.00 | 142.85 | 8150578 | 3.33% |
| 01 Mar 2023 | 142.75 | 140.65 | 147.40 | 140.60 | 14209058 | 2.00% |
| 28 Feb 2023 | 139.95 | 140.80 | 142.50 | 138.70 | 5114855 | -0.11% |
| 27 Feb 2023 | 140.10 | 142.00 | 142.95 | 138.15 | 8450584 | -1.44% |
| 24 Feb 2023 | 142.15 | 144.90 | 146.00 | 140.80 | 7468073 | -2.24% |
| 23 Feb 2023 | 145.40 | 145.05 | 147.85 | 143.95 | 10548721 | 0.76% |
| 22 Feb 2023 | 144.30 | 146.80 | 146.90 | 142.60 | 6898378 | -1.97% |
| 21 Feb 2023 | 147.20 | 145.00 | 148.85 | 142.65 | 12035592 | 2.47% |
| 20 Feb 2023 | 143.65 | 141.00 | 149.60 | 140.05 | 32494890 | 3.05% |
| 17 Feb 2023 | 139.40 | 139.20 | 141.25 | 138.35 | 4269005 | 0.29% |
| 16 Feb 2023 | 139.00 | 144.20 | 145.75 | 138.00 | 10411561 | -2.76% |
| 15 Feb 2023 | 142.95 | 143.20 | 145.70 | 140.30 | 5489810 | -0.10% |
| 14 Feb 2023 | 143.10 | 142.10 | 147.00 | 140.85 | 21035079 | -4.73% |
| 13 Feb 2023 | 150.20 | 155.00 | 156.40 | 149.30 | 7541842 | -2.91% |
| 10 Feb 2023 | 154.70 | 152.70 | 156.90 | 149.10 | 14136240 | 1.88% |
| 09 Feb 2023 | 151.85 | 147.15 | 155.25 | 146.90 | 19566410 | 3.79% |
| 08 Feb 2023 | 146.30 | 140.10 | 148.10 | 140.00 | 13660477 | 5.18% |
| 07 Feb 2023 | 139.10 | 138.25 | 141.50 | 138.00 | 7474850 | 0.83% |
| 06 Feb 2023 | 137.95 | 141.00 | 141.05 | 134.20 | 5863281 | -2.68% |
| 03 Feb 2023 | 141.75 | 140.20 | 143.80 | 138.00 | 12560503 | 1.32% |
| 02 Feb 2023 | 139.90 | 135.10 | 140.45 | 134.55 | 6909997 | 2.01% |
| 01 Feb 2023 | 137.15 | 137.00 | 141.75 | 133.10 | 13707141 | 0.33% |
| 31 Jan 2023 | 136.70 | 131.10 | 137.35 | 131.10 | 10676240 | 2.13% |
| 30 Jan 2023 | 133.85 | 126.00 | 135.65 | 124.30 | 19914736 | 6.31% |
| 27 Jan 2023 | 125.90 | 130.00 | 132.50 | 124.10 | 17440517 | -2.59% |
| 25 Jan 2023 | 129.25 | 134.00 | 138.40 | 127.20 | 43781731 | -3.80% |
| 24 Jan 2023 | 134.35 | 125.50 | 135.20 | 123.75 | 61767782 | 7.70% |
| 23 Jan 2023 | 124.75 | 128.40 | 129.90 | 120.70 | 29518586 | -1.93% |
| 20 Jan 2023 | 127.20 | 129.10 | 130.55 | 126.50 | 8489674 | -1.43% |
| 19 Jan 2023 | 129.05 | 128.75 | 133.10 | 126.60 | 26175547 | 0.08% |
| 18 Jan 2023 | 128.95 | 133.00 | 133.20 | 123.35 | 52651238 | -3.26% |
| 17 Jan 2023 | 133.30 | 141.00 | 141.00 | 132.30 | 25302181 | -4.96% |
| 16 Jan 2023 | 140.25 | 148.30 | 148.30 | 139.05 | 11507707 | -4.98% |
| 13 Jan 2023 | 147.60 | 150.20 | 150.20 | 146.25 | 5853410 | -1.47% |
| 12 Jan 2023 | 149.80 | 153.70 | 156.65 | 147.65 | 26518030 | -3.42% |
| 11 Jan 2023 | 155.10 | 151.30 | 155.90 | 150.70 | 5515166 | 3.06% |
| 10 Jan 2023 | 150.50 | 153.00 | 153.10 | 149.85 | 2521577 | -1.60% |
| 09 Jan 2023 | 152.95 | 154.00 | 154.50 | 152.10 | 1731845 | -0.20% |
| 06 Jan 2023 | 153.25 | 153.80 | 154.50 | 152.50 | 2896094 | -0.52% |
| 05 Jan 2023 | 154.05 | 153.70 | 155.00 | 152.15 | 2164965 | 0.36% |
| 04 Jan 2023 | 153.50 | 153.80 | 156.90 | 152.50 | 7975685 | 0.00% |
| 03 Jan 2023 | 153.50 | 155.00 | 155.80 | 152.50 | 3651081 | -1.06% |
| 02 Jan 2023 | 155.15 | 155.90 | 156.00 | 153.50 | 4032472 | 0.19% |
| 30 Dec 2022 | 154.85 | 159.00 | 161.20 | 153.00 | 8413870 | -2.06% |
| 29 Dec 2022 | 158.10 | 149.30 | 160.40 | 148.80 | 13768511 | 4.88% |
| 28 Dec 2022 | 150.75 | 150.00 | 152.25 | 148.50 | 5075784 | 0.70% |
| 27 Dec 2022 | 149.70 | 153.30 | 153.95 | 149.10 | 4645644 | -0.60% |
| 26 Dec 2022 | 150.60 | 143.50 | 152.20 | 140.70 | 9194594 | 3.97% |
| 23 Dec 2022 | 144.85 | 149.85 | 149.85 | 139.40 | 12029763 | -4.39% |
| 22 Dec 2022 | 151.50 | 154.00 | 156.00 | 147.75 | 10324183 | -0.79% |
| 21 Dec 2022 | 152.70 | 161.30 | 162.25 | 151.60 | 12249784 | -4.80% |
| 20 Dec 2022 | 160.40 | 164.00 | 164.60 | 158.40 | 11037630 | -1.75% |
| 19 Dec 2022 | 163.25 | 168.90 | 169.20 | 159.70 | 13612050 | -2.86% |
| 16 Dec 2022 | 168.05 | 170.80 | 171.40 | 166.60 | 7329556 | -1.61% |
| 15 Dec 2022 | 170.80 | 174.00 | 175.25 | 169.50 | 7788442 | -1.04% |
| 14 Dec 2022 | 172.60 | 174.30 | 174.30 | 171.75 | 5153788 | -0.20% |
| 13 Dec 2022 | 172.95 | 172.20 | 175.45 | 172.20 | 5644287 | -0.23% |
| 12 Dec 2022 | 173.35 | 174.85 | 175.50 | 172.75 | 4762979 | -0.72% |
| 09 Dec 2022 | 174.60 | 173.95 | 176.95 | 173.00 | 8296193 | 0.90% |
| 08 Dec 2022 | 173.05 | 173.55 | 174.40 | 171.75 | 5052347 | 0.23% |
| 07 Dec 2022 | 172.65 | 174.00 | 175.75 | 171.90 | 5130935 | -0.66% |
| 06 Dec 2022 | 173.80 | 175.90 | 176.50 | 173.30 | 3716394 | -1.14% |
| 05 Dec 2022 | 175.80 | 179.00 | 179.70 | 174.10 | 6569928 | -1.43% |
| 02 Dec 2022 | 178.35 | 172.00 | 180.30 | 171.95 | 12972077 | 4.05% |
| 01 Dec 2022 | 171.40 | 175.00 | 175.60 | 170.80 | 13074689 | -0.52% |
| 30 Nov 2022 | 172.30 | 176.85 | 177.25 | 172.00 | 9072872 | -1.94% |
| 29 Nov 2022 | 175.70 | 179.90 | 180.00 | 175.00 | 4580978 | -1.73% |
| 28 Nov 2022 | 178.80 | 177.10 | 180.70 | 173.40 | 10237340 | 1.56% |
| 25 Nov 2022 | 176.05 | 172.45 | 178.90 | 171.95 | 17068032 | 2.92% |
| 24 Nov 2022 | 171.05 | 174.50 | 176.70 | 170.55 | 14155902 | -0.38% |
| 23 Nov 2022 | 171.70 | 169.00 | 174.50 | 169.00 | 22284438 | -2.00% |
| 22 Nov 2022 | 175.20 | 186.10 | 187.25 | 174.50 | 32627315 | -4.52% |
| 21 Nov 2022 | 183.50 | 191.90 | 191.90 | 180.90 | 10352247 | -4.63% |
| 18 Nov 2022 | 192.40 | 190.50 | 196.60 | 190.15 | 33528100 | 3.66% |
| 17 Nov 2022 | 185.60 | 182.00 | 189.40 | 171.05 | 49929940 | 0.62% |
| 16 Nov 2022 | 184.45 | 185.00 | 191.40 | 177.60 | 32160289 | -3.96% |
| 15 Nov 2022 | 192.05 | 210.00 | 211.45 | 191.20 | 26808991 | -9.24% |
| 14 Nov 2022 | 211.60 | 209.30 | 216.55 | 203.00 | 20551786 | 1.80% |
| 11 Nov 2022 | 207.85 | 192.15 | 224.45 | 188.25 | 46998979 | 10.41% |
| 10 Nov 2022 | 188.25 | 167.00 | 191.75 | 165.65 | 58730964 | 6.52% |
| 09 Nov 2022 | 176.72 | 190.84 | 190.84 | 172.99 | 2203710 | -6.34% |
| 07 Nov 2022 | 188.69 | 187.80 | 191.67 | 186.11 | 1140239 | 2.49% |
| 04 Nov 2022 | 184.11 | 187.50 | 189.45 | 183.50 | 1145402 | -2.08% |
| 03 Nov 2022 | 188.02 | 190.00 | 194.67 | 186.02 | 1953007 | -2.17% |
| 02 Nov 2022 | 192.19 | 200.00 | 201.67 | 190.36 | 4245201 | -2.72% |
| 01 Nov 2022 | 197.57 | 199.79 | 205.55 | 194.45 | 10738802 | 2.83% |
| 31 Oct 2022 | 192.13 | 163.93 | 196.71 | 163.71 | 9219935 | 17.20% |
| 28 Oct 2022 | 163.93 | 175.00 | 175.84 | 162.50 | 4007438 | -6.27% |
| 27 Oct 2022 | 174.90 | 186.34 | 186.65 | 173.48 | 1516063 | -5.57% |
| 25 Oct 2022 | 185.22 | 191.17 | 191.26 | 184.67 | 503028 | -2.85% |
| 24 Oct 2022 | 190.65 | 191.84 | 192.00 | 189.84 | 72102 | 0.76% |
| 21 Oct 2022 | 189.22 | 194.65 | 195.67 | 188.17 | 447370 | -2.44% |
| 20 Oct 2022 | 193.96 | 192.23 | 197.17 | 190.84 | 559982 | 0.99% |
| 19 Oct 2022 | 192.06 | 189.84 | 193.34 | 188.34 | 575477 | 0.71% |
| 18 Oct 2022 | 190.70 | 193.67 | 194.84 | 190.00 | 769261 | -1.41% |
| 17 Oct 2022 | 193.42 | 201.20 | 201.29 | 191.84 | 723829 | -3.87% |
| 14 Oct 2022 | 201.20 | 205.79 | 205.84 | 199.67 | 610949 | -0.63% |
| 13 Oct 2022 | 202.47 | 209.84 | 210.00 | 201.18 | 585363 | -3.07% |
| 12 Oct 2022 | 208.88 | 210.10 | 210.84 | 206.17 | 391888 | -0.58% |
| 11 Oct 2022 | 210.10 | 215.84 | 215.84 | 209.35 | 346729 | -2.04% |
| 10 Oct 2022 | 214.48 | 211.25 | 218.32 | 211.24 | 632096 | 0.20% |
| 07 Oct 2022 | 214.05 | 216.67 | 219.00 | 213.00 | 858920 | 0.00% |
| 06 Oct 2022 | 214.06 | 219.42 | 220.17 | 213.34 | 896348 | -1.77% |
| 04 Oct 2022 | 217.91 | 221.67 | 224.83 | 216.99 | 928712 | 0.25% |
| 03 Oct 2022 | 217.37 | 212.50 | 235.67 | 212.50 | 3150255 | 2.52% |
| 30 Sep 2022 | 212.02 | 215.50 | 217.35 | 210.20 | 524934 | -0.99% |
| 29 Sep 2022 | 214.14 | 223.17 | 224.99 | 211.15 | 974421 | 0.52% |
| 28 Sep 2022 | 213.04 | 214.50 | 214.50 | 208.94 | 345807 | -0.84% |
| 27 Sep 2022 | 214.84 | 213.34 | 217.50 | 207.57 | 435607 | 0.90% |
| 26 Sep 2022 | 212.92 | 216.67 | 217.90 | 208.96 | 264475 | -2.29% |
| 23 Sep 2022 | 217.92 | 221.34 | 222.16 | 217.34 | 100891 | -1.23% |
| 22 Sep 2022 | 220.64 | 218.33 | 222.50 | 218.17 | 208468 | 0.61% |
| 21 Sep 2022 | 219.30 | 222.31 | 225.00 | 218.50 | 221621 | -0.72% |
| 20 Sep 2022 | 220.88 | 225.17 | 225.18 | 220.02 | 167234 | -0.93% |
| 19 Sep 2022 | 222.96 | 228.14 | 228.14 | 222.17 | 208918 | -1.30% |
| 16 Sep 2022 | 225.89 | 222.50 | 228.14 | 217.17 | 465984 | 1.52% |
| 15 Sep 2022 | 222.51 | 223.67 | 225.84 | 221.67 | 202005 | -0.34% |
| 14 Sep 2022 | 223.28 | 223.34 | 225.55 | 222.67 | 272275 | -1.61% |
| 13 Sep 2022 | 226.94 | 224.50 | 230.50 | 222.50 | 578043 | 1.65% |
| 12 Sep 2022 | 223.25 | 226.16 | 226.30 | 221.95 | 186763 | -0.61% |
| 09 Sep 2022 | 224.63 | 226.67 | 226.90 | 221.67 | 263985 | -0.32% |
| 08 Sep 2022 | 225.34 | 227.55 | 227.55 | 225.00 | 132342 | -0.19% |
| 07 Sep 2022 | 225.77 | 225.67 | 227.65 | 224.48 | 137168 | -0.01% |
| 06 Sep 2022 | 225.80 | 228.26 | 230.32 | 225.00 | 175511 | -0.81% |
| 05 Sep 2022 | 227.65 | 228.67 | 230.63 | 227.00 | 228538 | 0.15% |
| 02 Sep 2022 | 227.30 | 229.67 | 231.30 | 225.00 | 205995 | -0.24% |
| 01 Sep 2022 | 227.85 | 231.67 | 231.67 | 227.19 | 212285 | -1.68% |
| 30 Aug 2022 | 231.75 | 226.22 | 233.50 | 225.00 | 425500 | 3.28% |
| 29 Aug 2022 | 224.40 | 224.84 | 227.50 | 217.65 | 264183 | -1.45% |
| 26 Aug 2022 | 227.71 | 230.67 | 230.84 | 226.60 | 273614 | 0.13% |
| 25 Aug 2022 | 227.41 | 226.83 | 230.00 | 225.70 | 266994 | 0.80% |
| 24 Aug 2022 | 225.60 | 228.66 | 229.91 | 225.00 | 174098 | -0.81% |
| 23 Aug 2022 | 227.45 | 226.84 | 230.84 | 226.67 | 186620 | -0.66% |
| 22 Aug 2022 | 228.97 | 232.50 | 232.50 | 226.84 | 339887 | -1.82% |
| 19 Aug 2022 | 233.21 | 233.17 | 235.80 | 227.70 | 581413 | 0.85% |
| 18 Aug 2022 | 231.25 | 233.50 | 234.00 | 230.34 | 323971 | -0.96% |
| 17 Aug 2022 | 233.50 | 235.00 | 235.00 | 232.06 | 334649 | 0.11% |
| 16 Aug 2022 | 233.25 | 233.34 | 235.57 | 232.25 | 203399 | 0.06% |
| 12 Aug 2022 | 233.12 | 236.36 | 236.36 | 232.42 | 368423 | -1.37% |
| 11 Aug 2022 | 236.36 | 235.00 | 239.17 | 232.50 | 633577 | 2.02% |
| 10 Aug 2022 | 231.68 | 236.75 | 238.42 | 230.67 | 569431 | -1.85% |
| 08 Aug 2022 | 236.04 | 243.34 | 245.61 | 234.81 | 1418092 | 0.35% |
| 05 Aug 2022 | 235.21 | 240.67 | 241.34 | 233.84 | 471520 | -2.30% |
| 04 Aug 2022 | 240.74 | 240.67 | 244.52 | 236.00 | 595003 | 0.30% |
| 03 Aug 2022 | 240.01 | 240.17 | 245.84 | 235.19 | 520979 | 0.10% |
| 02 Aug 2022 | 239.77 | 234.95 | 242.95 | 233.00 | 699773 | 1.60% |
| 01 Aug 2022 | 236.00 | 234.27 | 236.94 | 231.84 | 469256 | 1.35% |
| 29 Jul 2022 | 232.85 | 235.84 | 238.10 | 231.69 | 547760 | -0.28% |
| 28 Jul 2022 | 233.50 | 240.35 | 243.00 | 231.50 | 468991 | -2.42% |
| 27 Jul 2022 | 239.29 | 239.84 | 240.65 | 235.19 | 346808 | -1.26% |
| 26 Jul 2022 | 242.35 | 240.00 | 247.76 | 235.08 | 620029 | 1.41% |
| 25 Jul 2022 | 238.99 | 242.24 | 242.34 | 234.17 | 313316 | -1.37% |
| 22 Jul 2022 | 242.31 | 235.85 | 244.04 | 235.84 | 570698 | 3.11% |
| 21 Jul 2022 | 235.00 | 235.79 | 236.64 | 233.53 | 255720 | 0.30% |
| 20 Jul 2022 | 234.30 | 235.67 | 237.17 | 232.85 | 283975 | 0.71% |
| 19 Jul 2022 | 232.64 | 233.17 | 234.65 | 231.67 | 138013 | -0.39% |
| 18 Jul 2022 | 233.55 | 236.67 | 237.17 | 231.75 | 297314 | -0.55% |
| 15 Jul 2022 | 234.85 | 236.67 | 237.34 | 232.73 | 182996 | -0.49% |
| 14 Jul 2022 | 236.01 | 239.42 | 240.25 | 234.67 | 152510 | -1.37% |
| 13 Jul 2022 | 239.30 | 235.67 | 241.45 | 233.67 | 299931 | 2.47% |
| 12 Jul 2022 | 233.53 | 233.68 | 234.80 | 232.15 | 91190 | -0.65% |
| 11 Jul 2022 | 235.05 | 234.67 | 236.73 | 231.34 | 159466 | 1.18% |
| 08 Jul 2022 | 232.31 | 243.50 | 245.00 | 230.83 | 415608 | -4.09% |
| 07 Jul 2022 | 242.22 | 236.93 | 245.00 | 236.67 | 671602 | 3.65% |
| 06 Jul 2022 | 233.70 | 231.64 | 234.45 | 231.07 | 99084 | 1.35% |
| 05 Jul 2022 | 230.58 | 235.00 | 236.67 | 229.01 | 171007 | -0.87% |
| 04 Jul 2022 | 232.60 | 233.67 | 236.34 | 230.84 | 173203 | -1.31% |
| 01 Jul 2022 | 235.68 | 233.30 | 236.67 | 230.24 | 143804 | 0.50% |
| 30 Jun 2022 | 234.50 | 239.41 | 241.67 | 229.50 | 313236 | -1.43% |
| 29 Jun 2022 | 237.91 | 238.27 | 244.13 | 232.61 | 382697 | -0.85% |
| 28 Jun 2022 | 239.94 | 244.64 | 244.64 | 237.67 | 330896 | -2.22% |
| 27 Jun 2022 | 245.39 | 244.42 | 247.33 | 241.87 | 309274 | 2.50% |
| 24 Jun 2022 | 239.41 | 241.84 | 244.67 | 236.94 | 305363 | 0.32% |
| 23 Jun 2022 | 238.64 | 226.60 | 241.65 | 226.60 | 396795 | 5.59% |
| 22 Jun 2022 | 226.00 | 231.61 | 237.50 | 224.22 | 326906 | -2.60% |
| 21 Jun 2022 | 232.03 | 233.00 | 235.67 | 230.00 | 219254 | 1.53% |
| 20 Jun 2022 | 228.54 | 229.17 | 230.80 | 221.00 | 337026 | -0.63% |
| 17 Jun 2022 | 230.00 | 235.34 | 243.88 | 218.68 | 4884245 | -3.35% |
| 16 Jun 2022 | 237.96 | 246.59 | 248.00 | 234.59 | 290927 | -2.36% |
| 15 Jun 2022 | 243.72 | 242.67 | 245.84 | 241.67 | 284664 | 0.44% |
| 14 Jun 2022 | 242.65 | 243.34 | 245.84 | 235.84 | 613932 | 0.00% |
| 13 Jun 2022 | 242.66 | 235.00 | 245.00 | 235.00 | 751929 | 0.69% |
| 10 Jun 2022 | 241.00 | 236.67 | 242.50 | 233.39 | 371965 | 0.25% |
| 09 Jun 2022 | 240.40 | 234.34 | 241.84 | 232.19 | 332183 | 1.29% |
| 08 Jun 2022 | 237.35 | 243.77 | 247.34 | 234.17 | 539654 | -1.95% |
| 07 Jun 2022 | 242.08 | 236.84 | 243.70 | 232.28 | 464536 | 1.49% |
| 06 Jun 2022 | 238.52 | 244.47 | 244.84 | 233.88 | 548308 | -1.99% |
| 03 Jun 2022 | 243.36 | 247.95 | 248.98 | 241.67 | 305918 | -0.82% |
| 02 Jun 2022 | 245.36 | 242.55 | 246.34 | 237.00 | 537489 | 1.16% |
| 01 Jun 2022 | 242.55 | 250.14 | 257.17 | 236.71 | 1248222 | -2.63% |
| 31 May 2022 | 249.10 | 233.34 | 251.14 | 230.41 | 1539314 | 6.64% |
| 30 May 2022 | 233.58 | 225.17 | 237.60 | 222.09 | 1398061 | 3.70% |
| 27 May 2022 | 225.25 | 232.03 | 233.34 | 222.84 | 619830 | -0.98% |
| 26 May 2022 | 227.48 | 230.60 | 233.34 | 218.20 | 508461 | -0.18% |
| 25 May 2022 | 227.88 | 236.50 | 237.67 | 226.66 | 345885 | -2.34% |
| 24 May 2022 | 233.35 | 245.63 | 247.50 | 231.35 | 563378 | -4.04% |
| 23 May 2022 | 243.17 | 248.75 | 251.40 | 241.67 | 360927 | -0.94% |
| 20 May 2022 | 245.47 | 250.38 | 256.48 | 242.10 | 446909 | 0.62% |
| 19 May 2022 | 243.95 | 237.50 | 247.34 | 235.00 | 461745 | -2.13% |
| 18 May 2022 | 249.26 | 246.67 | 253.32 | 243.67 | 692135 | 1.81% |
| 17 May 2022 | 244.82 | 241.67 | 248.34 | 237.68 | 609384 | 3.27% |
| 16 May 2022 | 237.06 | 220.84 | 240.34 | 218.68 | 791716 | 8.63% |
| 13 May 2022 | 218.22 | 220.84 | 232.17 | 215.35 | 883051 | 1.80% |
| 12 May 2022 | 214.36 | 211.67 | 219.34 | 201.25 | 769439 | 1.17% |
| 11 May 2022 | 211.89 | 226.14 | 230.83 | 208.34 | 1184651 | -6.30% |
| 10 May 2022 | 226.14 | 237.67 | 242.76 | 221.67 | 841138 | -6.07% |
| 09 May 2022 | 240.75 | 256.26 | 256.26 | 237.50 | 713374 | -6.14% |
| 06 May 2022 | 256.51 | 251.84 | 266.83 | 244.20 | 655276 | -3.52% |
| 05 May 2022 | 265.86 | 284.17 | 284.17 | 264.38 | 248487 | -3.14% |
| 04 May 2022 | 274.48 | 287.19 | 289.61 | 268.34 | 402804 | -4.35% |
| 02 May 2022 | 286.96 | 279.27 | 288.29 | 278.37 | 214444 | 1.63% |
| 29 Apr 2022 | 282.37 | 288.51 | 288.86 | 277.45 | 339305 | -1.05% |
| 28 Apr 2022 | 285.36 | 286.06 | 287.41 | 281.98 | 230326 | 0.87% |
| 27 Apr 2022 | 282.90 | 279.34 | 287.42 | 279.34 | 314217 | -0.74% |
| 26 Apr 2022 | 285.02 | 286.36 | 290.36 | 275.01 | 569755 | 1.37% |
| 25 Apr 2022 | 281.17 | 303.34 | 303.34 | 278.51 | 443587 | -7.47% |
| 22 Apr 2022 | 303.88 | 301.34 | 308.34 | 298.68 | 181108 | 0.19% |
| 21 Apr 2022 | 303.31 | 304.84 | 311.58 | 302.31 | 429062 | 1.32% |
| 20 Apr 2022 | 299.36 | 307.84 | 309.60 | 296.05 | 243105 | -1.87% |
| 19 Apr 2022 | 305.05 | 308.62 | 311.17 | 300.51 | 238204 | -0.06% |
| 18 Apr 2022 | 305.23 | 301.33 | 308.14 | 296.97 | 269458 | 0.59% |
| 13 Apr 2022 | 303.45 | 301.20 | 312.67 | 300.61 | 568506 | 1.89% |
| 12 Apr 2022 | 297.81 | 312.17 | 314.05 | 294.15 | 498988 | -4.83% |
| 11 Apr 2022 | 312.91 | 309.34 | 315.45 | 308.53 | 382192 | 1.05% |
| 08 Apr 2022 | 309.67 | 300.01 | 311.58 | 300.01 | 535404 | 3.49% |
| 07 Apr 2022 | 299.22 | 298.06 | 302.51 | 296.09 | 306322 | 0.28% |
| 06 Apr 2022 | 298.39 | 296.32 | 302.94 | 295.41 | 275504 | -0.42% |
| 05 Apr 2022 | 299.64 | 300.67 | 304.16 | 294.17 | 578259 | 0.45% |
| 04 Apr 2022 | 298.30 | 285.34 | 300.67 | 285.33 | 741776 | 5.63% |
| 01 Apr 2022 | 282.39 | 281.60 | 289.17 | 280.73 | 269170 | 0.28% |
| 31 Mar 2022 | 281.60 | 282.51 | 283.34 | 276.35 | 394486 | -0.67% |
| 30 Mar 2022 | 283.49 | 274.14 | 286.51 | 271.34 | 1071350 | 4.71% |
| 29 Mar 2022 | 270.75 | 266.66 | 274.14 | 265.67 | 357220 | 1.55% |
| 28 Mar 2022 | 266.61 | 268.53 | 268.53 | 265.02 | 360776 | 0.12% |
| 25 Mar 2022 | 266.28 | 264.67 | 268.67 | 263.51 | 417528 | 0.94% |
| 24 Mar 2022 | 263.80 | 256.66 | 266.13 | 256.58 | 608038 | 2.81% |
| 23 Mar 2022 | 256.58 | 258.13 | 260.25 | 253.36 | 307516 | -0.60% |
| 22 Mar 2022 | 258.13 | 252.56 | 260.37 | 248.65 | 663969 | 3.02% |
| 21 Mar 2022 | 250.56 | 262.51 | 262.51 | 250.01 | 355514 | -3.03% |
| 17 Mar 2022 | 258.40 | 254.17 | 260.51 | 251.89 | 708159 | 3.63% |
| 16 Mar 2022 | 249.35 | 241.34 | 251.17 | 238.99 | 795324 | 5.15% |
| 15 Mar 2022 | 237.14 | 230.10 | 238.34 | 230.00 | 492566 | 2.77% |
| 14 Mar 2022 | 230.75 | 232.34 | 234.30 | 227.03 | 388912 | -0.23% |
| 11 Mar 2022 | 231.29 | 231.50 | 239.33 | 228.45 | 453054 | -0.50% |
| 10 Mar 2022 | 232.45 | 240.67 | 242.71 | 230.45 | 576292 | -0.40% |
| 09 Mar 2022 | 233.39 | 229.17 | 236.32 | 226.99 | 1262829 | 2.92% |
| 08 Mar 2022 | 226.76 | 229.15 | 233.07 | 224.34 | 681124 | 0.99% |
| 07 Mar 2022 | 224.54 | 243.67 | 245.00 | 221.88 | 1220106 | -10.76% |
| 04 Mar 2022 | 251.61 | 249.00 | 256.67 | 243.67 | 1885308 | 0.35% |
| 03 Mar 2022 | 250.74 | 240.84 | 252.42 | 233.34 | 1565617 | 6.50% |
| 02 Mar 2022 | 235.43 | 214.17 | 238.84 | 213.50 | 2250567 | 9.40% |
| 28 Feb 2022 | 215.21 | 216.17 | 219.97 | 212.51 | 928755 | -0.28% |
| 25 Feb 2022 | 215.81 | 224.67 | 224.99 | 214.34 | 1505061 | -0.75% |
| 24 Feb 2022 | 217.43 | 216.67 | 221.30 | 214.00 | 1449831 | -4.89% |
| 23 Feb 2022 | 228.62 | 230.67 | 234.42 | 225.03 | 1365473 | 3.05% |
| 22 Feb 2022 | 221.85 | 214.48 | 225.50 | 203.18 | 1855662 | 0.27% |
| 21 Feb 2022 | 221.26 | 231.51 | 231.51 | 218.67 | 1411581 | -5.18% |
| 18 Feb 2022 | 233.34 | 239.50 | 241.40 | 232.50 | 1394833 | -3.30% |
| 17 Feb 2022 | 241.30 | 248.55 | 253.06 | 228.61 | 4507788 | -3.73% |
| 16 Feb 2022 | 250.66 | 256.67 | 260.53 | 242.52 | 1370370 | 0.71% |
| 15 Feb 2022 | 248.89 | 258.34 | 262.01 | 246.25 | 1342258 | -1.42% |
| 14 Feb 2022 | 252.48 | 266.91 | 267.51 | 248.68 | 1604703 | -7.91% |
| 11 Feb 2022 | 274.16 | 285.05 | 285.82 | 270.02 | 1154685 | -3.89% |
| 10 Feb 2022 | 285.25 | 295.51 | 301.67 | 282.51 | 1675513 | -7.48% |
| 09 Feb 2022 | 308.31 | 310.36 | 312.01 | 307.51 | 467691 | -0.65% |
| 08 Feb 2022 | 310.32 | 316.01 | 317.38 | 305.01 | 639664 | -1.76% |
| 07 Feb 2022 | 315.87 | 314.15 | 319.62 | 307.69 | 1086792 | 0.90% |
| 04 Feb 2022 | 313.06 | 304.17 | 314.84 | 299.51 | 1025676 | 2.29% |
| 03 Feb 2022 | 306.04 | 301.67 | 308.01 | 291.69 | 1425064 | 0.75% |
| 02 Feb 2022 | 303.75 | 285.43 | 306.17 | 281.57 | 1841448 | 6.97% |
| 01 Feb 2022 | 283.96 | 279.17 | 288.01 | 276.72 | 1462025 | 3.16% |
| 31 Jan 2022 | 275.26 | 279.84 | 279.84 | 265.84 | 1092101 | 0.48% |
| 28 Jan 2022 | 273.94 | 273.51 | 282.10 | 270.17 | 877942 | 1.34% |
| 27 Jan 2022 | 270.31 | 273.77 | 279.01 | 261.84 | 1526090 | -2.34% |
| 25 Jan 2022 | 276.78 | 288.17 | 290.81 | 267.67 | 3607291 | -4.34% |
| 24 Jan 2022 | 289.33 | 329.17 | 331.37 | 281.84 | 3791919 | -13.13% |
| 21 Jan 2022 | 333.06 | 337.51 | 342.38 | 323.11 | 572886 | -2.56% |
| 20 Jan 2022 | 341.82 | 337.51 | 344.17 | 337.51 | 240715 | 1.24% |
| 19 Jan 2022 | 337.64 | 339.27 | 342.83 | 334.51 | 432673 | -1.45% |
| 18 Jan 2022 | 342.60 | 345.51 | 347.34 | 341.67 | 295874 | -0.76% |
| 17 Jan 2022 | 345.22 | 342.67 | 348.17 | 341.67 | 280262 | 0.66% |
| 14 Jan 2022 | 342.95 | 343.15 | 346.17 | 339.70 | 310479 | -0.09% |
| 13 Jan 2022 | 343.27 | 337.33 | 344.67 | 333.97 | 613628 | 2.42% |
| 12 Jan 2022 | 335.15 | 333.17 | 337.84 | 331.26 | 399372 | 1.46% |
| 11 Jan 2022 | 330.34 | 334.25 | 336.67 | 326.76 | 585078 | -1.17% |
| 10 Jan 2022 | 334.25 | 337.51 | 339.17 | 333.77 | 315675 | 0.01% |
| 07 Jan 2022 | 334.23 | 335.01 | 339.34 | 332.79 | 576502 | 0.11% |
| 06 Jan 2022 | 333.85 | 340.01 | 340.01 | 332.56 | 924167 | -1.96% |
| 05 Jan 2022 | 340.51 | 353.51 | 353.73 | 339.17 | 904762 | -3.35% |
| 04 Jan 2022 | 352.33 | 350.01 | 355.84 | 349.27 | 631376 | 1.33% |
| 03 Jan 2022 | 347.72 | 350.84 | 355.82 | 346.51 | 542411 | -0.73% |
| 31 Dec 2021 | 350.27 | 354.00 | 355.30 | 348.39 | 497732 | -0.29% |
| 30 Dec 2021 | 351.28 | 356.64 | 363.34 | 349.05 | 608394 | -2.42% |
| 29 Dec 2021 | 360.01 | 356.67 | 362.92 | 350.56 | 934894 | 0.31% |
| 28 Dec 2021 | 358.88 | 351.67 | 360.92 | 351.67 | 657536 | 2.20% |
| 27 Dec 2021 | 351.15 | 340.01 | 354.01 | 331.67 | 876210 | 3.03% |
| 24 Dec 2021 | 340.82 | 353.34 | 354.17 | 338.01 | 977363 | -3.61% |
| 23 Dec 2021 | 353.60 | 338.31 | 355.67 | 335.84 | 1408567 | 5.53% |
| 22 Dec 2021 | 335.08 | 331.66 | 337.34 | 329.40 | 820029 | 2.39% |
| 21 Dec 2021 | 327.25 | 331.34 | 342.98 | 325.36 | 1460535 | 0.55% |
| 20 Dec 2021 | 325.46 | 343.34 | 344.07 | 318.35 | 1723423 | -6.96% |
| 17 Dec 2021 | 349.81 | 358.98 | 361.67 | 344.21 | 1254465 | -3.10% |
| 16 Dec 2021 | 361.00 | 356.49 | 362.51 | 338.67 | 2354233 | 1.74% |
| 15 Dec 2021 | 354.81 | 344.84 | 357.97 | 343.67 | 2543686 | 5.62% |
| 14 Dec 2021 | 335.94 | 346.67 | 346.97 | 330.01 | 2016730 | -3.18% |
| 13 Dec 2021 | 346.97 | 354.17 | 359.97 | 345.02 | 1407223 | -1.56% |
| 10 Dec 2021 | 352.47 | 360.59 | 363.22 | 350.01 | 1923637 | -2.25% |
| 09 Dec 2021 | 360.58 | 362.34 | 376.52 | 358.51 | 3214448 | -0.89% |
| 08 Dec 2021 | 363.82 | 341.51 | 374.84 | 337.77 | 8353422 | 1.35% |
| 07 Dec 2021 | 358.99 | 371.34 | 376.28 | 354.17 | 2119898 | -1.70% |
| 06 Dec 2021 | 365.21 | 388.34 | 392.34 | 362.04 | 1895670 | -5.74% |
| 03 Dec 2021 | 387.46 | 406.58 | 410.84 | 380.34 | 897900 | -4.65% |
| 02 Dec 2021 | 406.37 | 422.51 | 426.68 | 402.04 | 1078937 | -2.20% |
| 01 Dec 2021 | 415.52 | 412.51 | 422.51 | 410.01 | 740564 | 2.16% |
| 30 Nov 2021 | 406.75 | 413.01 | 426.34 | 396.87 | 947009 | -1.85% |
| 29 Nov 2021 | 414.41 | 403.51 | 422.84 | 391.67 | 1740423 | 2.02% |
| 26 Nov 2021 | 406.19 | 397.51 | 428.96 | 384.67 | 3721929 | 1.65% |
| 25 Nov 2021 | 399.60 | 374.58 | 405.20 | 374.51 | 2634281 | 6.68% |
| 24 Nov 2021 | 374.59 | 358.34 | 386.47 | 354.35 | 2508544 | 5.28% |
| 23 Nov 2021 | 355.82 | 345.01 | 357.89 | 342.96 | 839806 | 1.77% |
| 22 Nov 2021 | 349.62 | 355.88 | 362.00 | 347.01 | 1691290 | -1.30% |
| 18 Nov 2021 | 354.22 | 351.67 | 363.01 | 348.34 | 1993152 | 0.10% |
| 17 Nov 2021 | 353.85 | 373.34 | 376.51 | 350.17 | 2695454 | -5.08% |
| 16 Nov 2021 | 372.80 | 378.01 | 385.01 | 371.34 | 1507125 | -1.99% |
| 15 Nov 2021 | 380.38 | 376.84 | 388.74 | 364.17 | 3455853 | -3.23% |
| 12 Nov 2021 | 393.06 | 374.67 | 401.67 | 363.36 | 5829703 | 6.54% |
| 11 Nov 2021 | 368.93 | 368.96 | 373.46 | 340.63 | 7189777 | 0.35% |
