ANNAPURNA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 216.55 | 216.20 | 218.70 | 213.00 | 29750 | 0.14% |
| 18 Dec 2025 | 216.25 | 216.50 | 217.60 | 213.55 | 12250 | -1.70% |
| 17 Dec 2025 | 220.00 | 227.00 | 227.00 | 219.50 | 120000 | -2.22% |
| 16 Dec 2025 | 225.00 | 227.95 | 232.10 | 225.00 | 19750 | 0.00% |
| 15 Dec 2025 | 225.00 | 225.00 | 228.50 | 224.00 | 32500 | -0.07% |
| 12 Dec 2025 | 225.15 | 219.80 | 228.90 | 219.80 | 149000 | 4.04% |
| 11 Dec 2025 | 216.40 | 217.70 | 220.05 | 215.00 | 35000 | -0.60% |
| 10 Dec 2025 | 217.70 | 213.25 | 225.00 | 213.25 | 74000 | 1.73% |
| 09 Dec 2025 | 214.00 | 215.25 | 221.50 | 208.00 | 53250 | -1.15% |
| 08 Dec 2025 | 216.50 | 229.00 | 231.45 | 212.00 | 57500 | -6.56% |
| 05 Dec 2025 | 231.70 | 224.00 | 243.50 | 223.15 | 167750 | 2.41% |
| 04 Dec 2025 | 226.25 | 235.50 | 238.30 | 221.60 | 132000 | -3.87% |
| 03 Dec 2025 | 235.35 | 241.05 | 243.00 | 235.00 | 106000 | -2.20% |
| 02 Dec 2025 | 240.65 | 242.00 | 246.05 | 240.20 | 109500 | -0.78% |
| 01 Dec 2025 | 242.55 | 245.00 | 251.95 | 241.20 | 24000 | -2.77% |
| 28 Nov 2025 | 249.45 | 241.80 | 255.00 | 239.85 | 349500 | -0.14% |
| 27 Nov 2025 | 249.80 | 239.00 | 269.90 | 236.20 | 835750 | 5.00% |
| 26 Nov 2025 | 237.90 | 239.75 | 240.00 | 236.00 | 39250 | 0.61% |
| 25 Nov 2025 | 236.45 | 241.80 | 243.00 | 235.05 | 24250 | -0.42% |
| 24 Nov 2025 | 237.45 | 240.00 | 243.50 | 236.45 | 15250 | -1.04% |
| 21 Nov 2025 | 239.95 | 238.50 | 241.50 | 237.55 | 45250 | 0.21% |
| 20 Nov 2025 | 239.45 | 238.50 | 243.00 | 234.00 | 174500 | 0.00% |
| 19 Nov 2025 | 239.45 | 241.95 | 244.00 | 238.00 | 26000 | -0.31% |
| 18 Nov 2025 | 240.20 | 244.00 | 245.00 | 239.55 | 31500 | -0.15% |
| 17 Nov 2025 | 240.55 | 242.15 | 245.00 | 240.00 | 46250 | -0.87% |
| 14 Nov 2025 | 242.65 | 252.00 | 254.45 | 241.50 | 58250 | -3.77% |
| 13 Nov 2025 | 252.15 | 255.00 | 260.55 | 251.00 | 129500 | -0.51% |
| 12 Nov 2025 | 253.45 | 260.00 | 264.00 | 252.90 | 58750 | -0.80% |
| 11 Nov 2025 | 255.50 | 241.60 | 287.00 | 237.00 | 531250 | 6.28% |
| 10 Nov 2025 | 240.40 | 244.90 | 244.90 | 238.00 | 22000 | -0.91% |
| 07 Nov 2025 | 242.60 | 246.00 | 246.30 | 241.00 | 26250 | -2.39% |
| 06 Nov 2025 | 248.55 | 246.90 | 250.10 | 242.00 | 72250 | 1.68% |
| 04 Nov 2025 | 244.45 | 243.60 | 251.00 | 241.00 | 50250 | 0.74% |
| 03 Nov 2025 | 242.65 | 245.00 | 247.35 | 242.05 | 31250 | -0.23% |
| 31 Oct 2025 | 243.20 | 248.90 | 248.90 | 242.00 | 20000 | -1.22% |
| 30 Oct 2025 | 246.20 | 246.25 | 249.30 | 245.75 | 20750 | -0.10% |
| 29 Oct 2025 | 246.45 | 245.35 | 250.00 | 242.80 | 156250 | -0.22% |
| 28 Oct 2025 | 247.00 | 252.00 | 252.00 | 241.00 | 73750 | -1.14% |
| 27 Oct 2025 | 249.85 | 245.55 | 252.40 | 234.00 | 377250 | 1.48% |
| 24 Oct 2025 | 246.20 | 259.00 | 269.00 | 237.50 | 805750 | -1.44% |
| 23 Oct 2025 | 249.80 | 275.00 | 280.00 | 236.55 | 670250 | -8.82% |
| 21 Oct 2025 | 273.95 | 275.35 | 276.00 | 272.00 | 9250 | -1.51% |
| 20 Oct 2025 | 278.15 | 270.00 | 281.50 | 270.00 | 62500 | 1.24% |
| 17 Oct 2025 | 274.75 | 261.90 | 277.00 | 257.50 | 152000 | 5.17% |
| 16 Oct 2025 | 261.25 | 260.00 | 267.00 | 255.00 | 113750 | 0.99% |
| 15 Oct 2025 | 258.70 | 250.00 | 260.00 | 249.00 | 35750 | 3.48% |
| 14 Oct 2025 | 250.00 | 253.95 | 256.50 | 248.50 | 21000 | -0.42% |
| 13 Oct 2025 | 251.05 | 251.30 | 260.00 | 248.60 | 26250 | -1.66% |
| 10 Oct 2025 | 255.30 | 242.00 | 277.80 | 241.75 | 228000 | 6.69% |
| 09 Oct 2025 | 239.30 | 245.20 | 245.20 | 238.00 | 17750 | -2.41% |
| 08 Oct 2025 | 245.20 | 245.15 | 247.00 | 238.00 | 37250 | 0.08% |
| 07 Oct 2025 | 245.00 | 248.00 | 250.00 | 245.00 | 19250 | -1.05% |
| 06 Oct 2025 | 247.60 | 248.00 | 253.80 | 247.00 | 8000 | -0.72% |
| 03 Oct 2025 | 249.40 | 250.05 | 254.00 | 248.20 | 20500 | -0.22% |
| 01 Oct 2025 | 249.95 | 254.00 | 254.00 | 247.20 | 144250 | -0.36% |
| 30 Sep 2025 | 250.85 | 255.00 | 259.20 | 247.10 | 143000 | -2.20% |
| 29 Sep 2025 | 256.50 | 260.10 | 261.00 | 256.00 | 20500 | -1.04% |
| 26 Sep 2025 | 259.20 | 266.00 | 270.05 | 228.00 | 237000 | -3.27% |
| 25 Sep 2025 | 267.95 | 269.15 | 269.15 | 267.70 | 10000 | -1.03% |
| 24 Sep 2025 | 270.75 | 271.90 | 272.00 | 268.00 | 16000 | 0.43% |
| 23 Sep 2025 | 269.60 | 271.50 | 273.70 | 268.00 | 25500 | -0.35% |
| 22 Sep 2025 | 270.55 | 270.00 | 273.50 | 270.00 | 12750 | -0.39% |
| 19 Sep 2025 | 271.60 | 265.95 | 275.00 | 265.95 | 84750 | 2.65% |
| 18 Sep 2025 | 264.60 | 254.05 | 268.00 | 254.00 | 57000 | 3.83% |
| 17 Sep 2025 | 254.85 | 257.00 | 257.00 | 253.00 | 19250 | 0.20% |
| 16 Sep 2025 | 254.35 | 251.70 | 257.00 | 251.25 | 19750 | 0.55% |
| 15 Sep 2025 | 252.95 | 251.10 | 253.50 | 250.05 | 57750 | -0.12% |
| 12 Sep 2025 | 253.25 | 252.20 | 255.00 | 249.50 | 67500 | 1.44% |
| 11 Sep 2025 | 249.65 | 242.50 | 250.00 | 242.00 | 243000 | 2.42% |
| 10 Sep 2025 | 243.75 | 245.45 | 249.20 | 242.20 | 47750 | -0.69% |
| 09 Sep 2025 | 245.45 | 244.00 | 248.00 | 242.15 | 31000 | 0.51% |
| 08 Sep 2025 | 244.20 | 255.10 | 255.10 | 242.65 | 65500 | -5.02% |
| 05 Sep 2025 | 257.10 | 258.10 | 258.90 | 254.95 | 13000 | -0.87% |
| 04 Sep 2025 | 259.35 | 261.95 | 263.00 | 256.85 | 26250 | 1.35% |
| 03 Sep 2025 | 255.90 | 254.65 | 258.50 | 253.50 | 6750 | -0.70% |
| 02 Sep 2025 | 257.70 | 253.00 | 259.00 | 253.00 | 30250 | 1.24% |
| 01 Sep 2025 | 254.55 | 249.00 | 255.00 | 246.80 | 20750 | 2.19% |
| 29 Aug 2025 | 249.10 | 249.20 | 250.50 | 243.70 | 57000 | -0.04% |
| 28 Aug 2025 | 249.20 | 251.90 | 252.50 | 246.00 | 24750 | -1.13% |
| 26 Aug 2025 | 252.05 | 252.10 | 259.00 | 250.05 | 85250 | -0.47% |
| 25 Aug 2025 | 253.25 | 258.05 | 258.05 | 252.00 | 33000 | -2.14% |
| 22 Aug 2025 | 258.80 | 258.00 | 262.00 | 258.00 | 15000 | 0.25% |
| 21 Aug 2025 | 258.15 | 253.60 | 267.00 | 253.60 | 26000 | 0.98% |
| 20 Aug 2025 | 255.65 | 258.50 | 258.75 | 254.15 | 40500 | -1.29% |
| 19 Aug 2025 | 259.00 | 256.00 | 264.80 | 256.00 | 47750 | -1.11% |
| 18 Aug 2025 | 261.90 | 268.00 | 268.00 | 261.00 | 20000 | -0.63% |
| 14 Aug 2025 | 263.55 | 265.00 | 265.10 | 262.00 | 24250 | -0.55% |
| 13 Aug 2025 | 265.00 | 272.25 | 274.00 | 260.00 | 69750 | -2.66% |
| 12 Aug 2025 | 272.25 | 272.20 | 275.00 | 270.90 | 38250 | -0.44% |
| 11 Aug 2025 | 273.45 | 277.00 | 277.20 | 271.25 | 32750 | -1.37% |
| 08 Aug 2025 | 277.25 | 277.75 | 283.00 | 276.00 | 62750 | 0.53% |
| 07 Aug 2025 | 275.80 | 273.30 | 276.00 | 270.55 | 27000 | 0.20% |
| 06 Aug 2025 | 275.25 | 272.50 | 278.00 | 269.90 | 110000 | 0.33% |
| 05 Aug 2025 | 274.35 | 282.80 | 282.80 | 273.00 | 28750 | -1.51% |
| 04 Aug 2025 | 278.55 | 283.00 | 283.00 | 278.00 | 16250 | -1.95% |
| 01 Aug 2025 | 284.10 | 282.00 | 305.00 | 276.10 | 238500 | 1.00% |
| 31 Jul 2025 | 281.30 | 278.00 | 283.50 | 277.00 | 40750 | -1.00% |
| 30 Jul 2025 | 284.15 | 280.00 | 285.00 | 279.00 | 29000 | 0.58% |
| 29 Jul 2025 | 282.50 | 276.50 | 283.00 | 269.10 | 533750 | 2.65% |
| 28 Jul 2025 | 275.20 | 276.10 | 279.00 | 274.95 | 22500 | -0.70% |
| 25 Jul 2025 | 277.15 | 281.00 | 281.00 | 276.00 | 26000 | -1.56% |
| 24 Jul 2025 | 281.55 | 285.30 | 286.20 | 281.00 | 29500 | -2.31% |
| 23 Jul 2025 | 288.20 | 293.00 | 296.50 | 287.10 | 38000 | -0.62% |
| 22 Jul 2025 | 290.00 | 295.00 | 300.05 | 288.00 | 60500 | -2.27% |
| 21 Jul 2025 | 296.75 | 299.70 | 303.90 | 291.40 | 44000 | -0.97% |
| 18 Jul 2025 | 299.65 | 295.00 | 308.00 | 295.00 | 90000 | 1.28% |
| 17 Jul 2025 | 295.85 | 295.00 | 302.00 | 294.00 | 41750 | -0.02% |
| 16 Jul 2025 | 295.90 | 287.55 | 297.00 | 287.00 | 99750 | 2.94% |
| 15 Jul 2025 | 287.45 | 288.95 | 292.00 | 285.00 | 34500 | 0.10% |
| 14 Jul 2025 | 287.15 | 285.65 | 290.00 | 285.00 | 33500 | 0.53% |
| 11 Jul 2025 | 285.65 | 277.00 | 287.80 | 276.00 | 110250 | 3.87% |
| 10 Jul 2025 | 275.00 | 275.70 | 275.75 | 274.25 | 75750 | -0.11% |
| 09 Jul 2025 | 275.30 | 273.00 | 278.50 | 272.00 | 72000 | 2.11% |
| 08 Jul 2025 | 269.60 | 275.10 | 283.00 | 265.00 | 516000 | -2.74% |
| 07 Jul 2025 | 277.20 | 276.80 | 280.00 | 274.05 | 60750 | 0.22% |
| 04 Jul 2025 | 276.60 | 278.00 | 280.80 | 271.00 | 68500 | -0.63% |
| 03 Jul 2025 | 278.35 | 281.50 | 284.95 | 277.00 | 54750 | -1.47% |
| 02 Jul 2025 | 282.50 | 290.00 | 291.00 | 280.35 | 55500 | -2.35% |
| 01 Jul 2025 | 289.30 | 289.65 | 290.40 | 287.15 | 53750 | -0.12% |
| 30 Jun 2025 | 289.65 | 286.40 | 298.40 | 285.00 | 208750 | 2.33% |
| 27 Jun 2025 | 283.05 | 282.45 | 288.00 | 277.65 | 184750 | 0.80% |
| 26 Jun 2025 | 280.80 | 276.85 | 281.50 | 272.00 | 306250 | 2.71% |
| 25 Jun 2025 | 273.40 | 275.00 | 276.60 | 270.00 | 45750 | -0.36% |
| 24 Jun 2025 | 274.40 | 280.00 | 282.00 | 272.00 | 32000 | -0.24% |
| 23 Jun 2025 | 275.05 | 274.80 | 279.65 | 274.10 | 20250 | -1.08% |
| 20 Jun 2025 | 278.05 | 273.85 | 282.50 | 272.40 | 48750 | 1.74% |
| 19 Jun 2025 | 273.30 | 280.95 | 281.50 | 271.70 | 50250 | -1.85% |
| 18 Jun 2025 | 278.45 | 280.05 | 280.20 | 278.00 | 17250 | -1.19% |
| 17 Jun 2025 | 281.80 | 283.00 | 284.50 | 280.05 | 26500 | -0.44% |
| 16 Jun 2025 | 283.05 | 286.35 | 286.35 | 280.00 | 84500 | -2.41% |
| 13 Jun 2025 | 290.05 | 281.70 | 294.75 | 280.10 | 44750 | 0.21% |
| 12 Jun 2025 | 289.45 | 295.00 | 295.00 | 285.50 | 45000 | -2.13% |
| 11 Jun 2025 | 295.75 | 280.35 | 296.90 | 278.00 | 283500 | 5.29% |
| 10 Jun 2025 | 280.90 | 286.00 | 286.00 | 280.00 | 64250 | -1.47% |
| 09 Jun 2025 | 285.10 | 289.00 | 291.00 | 284.00 | 57250 | -0.44% |
| 06 Jun 2025 | 286.35 | 294.70 | 294.70 | 281.50 | 72500 | -0.87% |
| 05 Jun 2025 | 288.85 | 281.05 | 293.00 | 279.50 | 298000 | 1.98% |
| 04 Jun 2025 | 283.25 | 283.55 | 288.00 | 276.00 | 84250 | -0.54% |
| 03 Jun 2025 | 284.80 | 285.85 | 291.75 | 282.00 | 41000 | -0.82% |
| 02 Jun 2025 | 287.15 | 282.00 | 289.95 | 272.55 | 78750 | 2.61% |
| 30 May 2025 | 279.85 | 298.00 | 298.00 | 277.15 | 574500 | -13.87% |
| 29 May 2025 | 324.90 | 333.00 | 338.00 | 321.75 | 71250 | -1.32% |
| 28 May 2025 | 329.25 | 319.65 | 332.85 | 319.65 | 158750 | 3.00% |
| 27 May 2025 | 319.65 | 308.25 | 321.00 | 306.25 | 60750 | 2.76% |
| 26 May 2025 | 311.05 | 300.75 | 317.90 | 300.75 | 67250 | 3.61% |
| 23 May 2025 | 300.20 | 308.45 | 308.45 | 297.80 | 39750 | -1.82% |
| 22 May 2025 | 305.75 | 280.05 | 320.00 | 280.00 | 282000 | 8.73% |
| 21 May 2025 | 281.20 | 278.55 | 281.95 | 278.00 | 24250 | 0.27% |
| 20 May 2025 | 280.45 | 284.00 | 286.50 | 279.75 | 34500 | -0.50% |
| 19 May 2025 | 281.85 | 280.10 | 285.75 | 280.00 | 50000 | -0.51% |
| 16 May 2025 | 283.30 | 272.50 | 291.50 | 271.05 | 109000 | 4.00% |
| 15 May 2025 | 272.40 | 272.70 | 273.90 | 267.50 | 50750 | -0.27% |
| 14 May 2025 | 273.15 | 274.00 | 279.00 | 272.00 | 53750 | 0.29% |
| 13 May 2025 | 272.35 | 282.00 | 284.00 | 269.40 | 63250 | -3.20% |
| 12 May 2025 | 281.35 | 279.00 | 283.50 | 275.65 | 30250 | 5.06% |
| 09 May 2025 | 267.80 | 268.00 | 270.35 | 264.95 | 28500 | -0.94% |
| 08 May 2025 | 270.35 | 281.10 | 285.80 | 267.15 | 46000 | -4.54% |
| 07 May 2025 | 283.20 | 275.00 | 287.00 | 271.10 | 71500 | 2.02% |
| 06 May 2025 | 277.60 | 275.00 | 283.00 | 268.50 | 116250 | -0.77% |
| 05 May 2025 | 279.75 | 262.50 | 282.70 | 256.00 | 143750 | 6.73% |
| 02 May 2025 | 262.10 | 271.00 | 271.00 | 253.00 | 187500 | -2.73% |
| 30 Apr 2025 | 269.45 | 279.60 | 279.60 | 268.35 | 44750 | -3.63% |
| 29 Apr 2025 | 279.60 | 279.00 | 281.95 | 278.55 | 14750 | 0.30% |
| 28 Apr 2025 | 278.75 | 279.00 | 283.00 | 275.00 | 26000 | -0.68% |
| 25 Apr 2025 | 280.65 | 295.05 | 295.25 | 279.00 | 55500 | -4.61% |
| 24 Apr 2025 | 294.20 | 295.00 | 296.00 | 289.00 | 23750 | 0.98% |
| 23 Apr 2025 | 291.35 | 298.00 | 300.00 | 290.00 | 34500 | -1.25% |
| 22 Apr 2025 | 295.05 | 299.90 | 303.00 | 293.80 | 37000 | -1.24% |
| 21 Apr 2025 | 298.75 | 314.00 | 314.00 | 296.40 | 105250 | -1.39% |
| 17 Apr 2025 | 302.95 | 285.20 | 304.00 | 285.00 | 183250 | 5.06% |
| 16 Apr 2025 | 288.35 | 288.80 | 291.15 | 285.10 | 70750 | -0.16% |
| 15 Apr 2025 | 288.80 | 288.00 | 292.85 | 286.00 | 53750 | 2.30% |
| 11 Apr 2025 | 282.30 | 282.95 | 285.00 | 280.00 | 28250 | 3.56% |
| 09 Apr 2025 | 272.60 | 274.95 | 276.50 | 267.75 | 55250 | -2.40% |
| 08 Apr 2025 | 279.30 | 276.80 | 284.20 | 267.75 | 47250 | 4.31% |
| 07 Apr 2025 | 267.75 | 261.00 | 273.00 | 260.00 | 74000 | -6.41% |
| 04 Apr 2025 | 286.10 | 300.00 | 301.80 | 283.00 | 135750 | -5.98% |
| 03 Apr 2025 | 304.30 | 288.00 | 310.00 | 288.00 | 101500 | 2.49% |
| 02 Apr 2025 | 296.90 | 301.00 | 301.00 | 296.00 | 32250 | 0.00% |
| 01 Apr 2025 | 296.90 | 278.00 | 303.00 | 278.00 | 103250 | 6.36% |
| 28 Mar 2025 | 279.15 | 269.80 | 286.00 | 258.80 | 287500 | 5.52% |
| 27 Mar 2025 | 264.55 | 277.50 | 280.00 | 262.20 | 371250 | -4.67% |
| 26 Mar 2025 | 277.50 | 290.00 | 290.00 | 275.00 | 89250 | -3.16% |
| 25 Mar 2025 | 286.55 | 293.30 | 298.85 | 285.00 | 178250 | -4.75% |
| 24 Mar 2025 | 300.85 | 306.90 | 308.85 | 296.55 | 141500 | -0.43% |
| 21 Mar 2025 | 302.15 | 286.95 | 306.00 | 286.95 | 150500 | 7.01% |
| 20 Mar 2025 | 282.35 | 292.95 | 292.95 | 280.35 | 95250 | -1.57% |
| 19 Mar 2025 | 286.85 | 278.00 | 297.65 | 278.00 | 163250 | 4.44% |
| 18 Mar 2025 | 274.65 | 277.00 | 284.00 | 270.00 | 187750 | -3.29% |
| 17 Mar 2025 | 284.00 | 262.90 | 289.70 | 250.05 | 697500 | 7.66% |
| 13 Mar 2025 | 263.80 | 270.00 | 273.00 | 260.00 | 167500 | -2.51% |
| 12 Mar 2025 | 270.60 | 275.00 | 278.95 | 249.00 | 312250 | 1.39% |
| 11 Mar 2025 | 266.90 | 255.00 | 281.70 | 244.95 | 328250 | 2.57% |
| 10 Mar 2025 | 260.20 | 274.15 | 277.95 | 254.00 | 124500 | -5.07% |
| 07 Mar 2025 | 274.10 | 279.55 | 279.80 | 272.00 | 82000 | -1.35% |
| 06 Mar 2025 | 277.85 | 280.20 | 282.65 | 275.05 | 121000 | -0.25% |
| 05 Mar 2025 | 278.55 | 275.95 | 290.40 | 275.95 | 113750 | 1.79% |
| 04 Mar 2025 | 273.65 | 275.00 | 290.40 | 270.20 | 82750 | -3.30% |
| 03 Mar 2025 | 283.00 | 290.00 | 290.00 | 272.00 | 96750 | -3.05% |
| 28 Feb 2025 | 291.90 | 282.00 | 298.00 | 262.40 | 187250 | 1.53% |
| 27 Feb 2025 | 287.50 | 303.00 | 303.00 | 280.00 | 56000 | -4.69% |
| 25 Feb 2025 | 301.65 | 300.05 | 305.50 | 296.50 | 24750 | -0.54% |
| 24 Feb 2025 | 303.30 | 306.45 | 308.95 | 301.05 | 19500 | -1.81% |
| 21 Feb 2025 | 308.90 | 308.00 | 314.00 | 305.00 | 48250 | 0.70% |
| 20 Feb 2025 | 306.75 | 300.00 | 310.00 | 295.05 | 47000 | 1.96% |
| 19 Feb 2025 | 300.85 | 311.00 | 321.00 | 298.00 | 63750 | -1.34% |
| 18 Feb 2025 | 304.95 | 298.00 | 321.00 | 275.05 | 181000 | 2.28% |
| 17 Feb 2025 | 298.15 | 311.15 | 311.15 | 292.30 | 101000 | -6.05% |
| 14 Feb 2025 | 317.35 | 328.00 | 330.00 | 305.00 | 86000 | -2.35% |
| 13 Feb 2025 | 325.00 | 326.80 | 340.00 | 319.90 | 52250 | 1.23% |
| 12 Feb 2025 | 321.05 | 322.10 | 330.00 | 300.00 | 122750 | -1.29% |
| 11 Feb 2025 | 325.25 | 328.00 | 334.00 | 320.50 | 101500 | -2.50% |
| 10 Feb 2025 | 333.60 | 341.70 | 341.70 | 331.00 | 23250 | -2.37% |
| 07 Feb 2025 | 341.70 | 351.00 | 351.40 | 340.10 | 37500 | -2.61% |
| 06 Feb 2025 | 350.85 | 355.00 | 359.90 | 350.00 | 49250 | -0.89% |
| 05 Feb 2025 | 354.00 | 353.00 | 371.00 | 347.15 | 113500 | -0.70% |
| 04 Feb 2025 | 356.50 | 355.00 | 358.45 | 348.00 | 32750 | -0.10% |
| 03 Feb 2025 | 356.85 | 353.90 | 361.00 | 347.30 | 39500 | -1.14% |
| 01 Feb 2025 | 360.95 | 347.95 | 364.00 | 347.30 | 27750 | 3.74% |
| 31 Jan 2025 | 347.95 | 359.95 | 367.85 | 343.30 | 117250 | -3.53% |
| 30 Jan 2025 | 360.70 | 350.00 | 368.00 | 349.95 | 41750 | 3.71% |
| 29 Jan 2025 | 347.80 | 340.00 | 352.00 | 335.00 | 57500 | 4.05% |
| 28 Jan 2025 | 334.25 | 349.70 | 349.70 | 318.20 | 61750 | -2.68% |
| 27 Jan 2025 | 343.45 | 360.00 | 360.90 | 342.00 | 51000 | -5.15% |
| 24 Jan 2025 | 362.10 | 367.95 | 371.00 | 355.00 | 84250 | 0.08% |
| 23 Jan 2025 | 361.80 | 364.00 | 369.80 | 360.00 | 74000 | -1.54% |
| 22 Jan 2025 | 367.45 | 376.00 | 379.90 | 361.00 | 62750 | -2.43% |
| 21 Jan 2025 | 376.60 | 383.10 | 387.90 | 372.60 | 29000 | -1.27% |
| 20 Jan 2025 | 381.45 | 386.00 | 393.95 | 378.05 | 50000 | -1.93% |
| 17 Jan 2025 | 388.95 | 395.00 | 396.85 | 387.00 | 12500 | -1.97% |
| 16 Jan 2025 | 396.75 | 393.95 | 412.75 | 393.95 | 76500 | 2.35% |
| 15 Jan 2025 | 387.65 | 391.90 | 397.90 | 386.10 | 22750 | -0.17% |
| 14 Jan 2025 | 388.30 | 382.90 | 391.05 | 374.00 | 74750 | 2.77% |
| 13 Jan 2025 | 377.85 | 378.00 | 400.00 | 374.00 | 82250 | -4.62% |
| 10 Jan 2025 | 396.15 | 408.55 | 408.55 | 380.10 | 153000 | -2.94% |
| 09 Jan 2025 | 408.15 | 414.50 | 418.00 | 406.00 | 70500 | -1.63% |
| 08 Jan 2025 | 414.90 | 423.90 | 425.00 | 405.00 | 69250 | -1.18% |
| 07 Jan 2025 | 419.85 | 413.00 | 421.00 | 406.60 | 128750 | 2.70% |
| 06 Jan 2025 | 408.80 | 430.05 | 441.00 | 389.65 | 263750 | -4.64% |
| 03 Jan 2025 | 428.70 | 428.85 | 432.00 | 423.00 | 263500 | 1.60% |
| 02 Jan 2025 | 421.95 | 417.00 | 426.80 | 399.10 | 470750 | 2.98% |
| 01 Jan 2025 | 409.75 | 390.85 | 412.85 | 386.15 | 227000 | 5.24% |
| 31 Dec 2024 | 389.35 | 365.45 | 395.00 | 360.00 | 229750 | 7.26% |
| 30 Dec 2024 | 363.00 | 345.45 | 369.00 | 342.45 | 176250 | 6.31% |
| 27 Dec 2024 | 341.45 | 342.00 | 348.00 | 337.05 | 73750 | 0.43% |
| 26 Dec 2024 | 340.00 | 348.70 | 349.00 | 334.00 | 175750 | -1.18% |
| 24 Dec 2024 | 344.05 | 339.90 | 350.00 | 338.00 | 125750 | 2.03% |
| 23 Dec 2024 | 337.20 | 351.90 | 351.90 | 333.20 | 87500 | -1.96% |
| 20 Dec 2024 | 343.95 | 358.60 | 362.85 | 338.50 | 234000 | -3.59% |
| 19 Dec 2024 | 356.75 | 361.00 | 367.80 | 354.20 | 127250 | -2.09% |
| 18 Dec 2024 | 364.35 | 367.05 | 375.00 | 359.50 | 123000 | -0.22% |
| 17 Dec 2024 | 365.15 | 376.75 | 376.75 | 363.45 | 59250 | -2.65% |
| 16 Dec 2024 | 375.10 | 373.00 | 376.70 | 367.50 | 41750 | 1.42% |
| 13 Dec 2024 | 369.85 | 366.00 | 373.95 | 366.00 | 32000 | 0.37% |
| 12 Dec 2024 | 368.50 | 373.00 | 373.00 | 365.15 | 43000 | 0.08% |
| 11 Dec 2024 | 368.20 | 378.00 | 381.80 | 366.05 | 93750 | -2.53% |
| 10 Dec 2024 | 377.75 | 386.50 | 386.90 | 371.30 | 61250 | 0.32% |
| 09 Dec 2024 | 376.55 | 382.40 | 385.65 | 375.25 | 31750 | -1.32% |
| 06 Dec 2024 | 381.60 | 389.00 | 389.70 | 381.00 | 28500 | -0.55% |
| 05 Dec 2024 | 383.70 | 393.70 | 393.75 | 379.00 | 46750 | -1.97% |
| 04 Dec 2024 | 391.40 | 391.80 | 399.00 | 389.00 | 61500 | 0.88% |
| 03 Dec 2024 | 388.00 | 372.00 | 401.00 | 372.00 | 166500 | 4.25% |
| 02 Dec 2024 | 372.20 | 378.75 | 378.85 | 369.00 | 52250 | -0.98% |
| 29 Nov 2024 | 375.90 | 371.00 | 377.95 | 366.20 | 54000 | 2.06% |
| 28 Nov 2024 | 368.30 | 380.00 | 380.00 | 365.00 | 111500 | -3.22% |
| 27 Nov 2024 | 380.55 | 394.95 | 395.00 | 374.35 | 106250 | -2.45% |
| 26 Nov 2024 | 390.10 | 390.00 | 393.50 | 385.00 | 33750 | 1.10% |
| 25 Nov 2024 | 385.85 | 380.00 | 395.90 | 378.00 | 168250 | 1.54% |
| 22 Nov 2024 | 380.00 | 374.35 | 385.90 | 372.00 | 23750 | 1.51% |
| 21 Nov 2024 | 374.35 | 383.00 | 386.80 | 368.00 | 162000 | -2.47% |
| 19 Nov 2024 | 383.85 | 398.90 | 400.00 | 381.40 | 143250 | -2.34% |
| 18 Nov 2024 | 393.05 | 400.00 | 402.00 | 381.05 | 111750 | -0.43% |
| 14 Nov 2024 | 394.75 | 410.00 | 410.00 | 385.00 | 131500 | 1.26% |
| 13 Nov 2024 | 389.85 | 418.30 | 421.90 | 387.00 | 174250 | -6.80% |
| 12 Nov 2024 | 418.30 | 415.00 | 426.90 | 410.00 | 196250 | 1.32% |
| 11 Nov 2024 | 412.85 | 404.00 | 418.00 | 399.00 | 108500 | 2.76% |
| 08 Nov 2024 | 401.75 | 404.95 | 411.95 | 398.00 | 43500 | 0.10% |
| 07 Nov 2024 | 401.35 | 405.95 | 405.95 | 397.00 | 31750 | -1.18% |
| 06 Nov 2024 | 406.15 | 394.95 | 414.80 | 388.25 | 126500 | 4.09% |
| 05 Nov 2024 | 390.20 | 362.05 | 397.00 | 362.05 | 161000 | 7.85% |
| 04 Nov 2024 | 361.80 | 362.05 | 367.00 | 357.50 | 19500 | -0.81% |
| 01 Nov 2024 | 364.75 | 365.00 | 367.00 | 362.00 | 13250 | 1.29% |
| 31 Oct 2024 | 360.10 | 354.80 | 364.35 | 349.00 | 95750 | 2.96% |
| 30 Oct 2024 | 349.75 | 349.00 | 355.00 | 348.00 | 77500 | 0.04% |
| 29 Oct 2024 | 349.60 | 346.00 | 352.00 | 340.00 | 56500 | 1.04% |
| 28 Oct 2024 | 346.00 | 365.30 | 365.60 | 342.00 | 109000 | -5.00% |
| 25 Oct 2024 | 364.20 | 375.30 | 375.30 | 358.25 | 55500 | -3.89% |
| 24 Oct 2024 | 378.95 | 378.00 | 378.95 | 373.00 | 16500 | 0.24% |
| 23 Oct 2024 | 378.05 | 375.00 | 384.00 | 370.80 | 37500 | 0.77% |
| 22 Oct 2024 | 375.15 | 382.15 | 389.00 | 371.00 | 47000 | -1.38% |
| 21 Oct 2024 | 380.40 | 396.00 | 400.00 | 378.00 | 77000 | -3.77% |
| 18 Oct 2024 | 395.30 | 392.20 | 406.00 | 380.00 | 90000 | 0.36% |
| 17 Oct 2024 | 393.90 | 402.30 | 402.30 | 393.00 | 65500 | -2.09% |
| 16 Oct 2024 | 402.30 | 397.10 | 408.00 | 393.20 | 67500 | 2.48% |
| 15 Oct 2024 | 392.55 | 400.00 | 402.90 | 390.10 | 33000 | -1.00% |
| 14 Oct 2024 | 396.50 | 409.90 | 410.00 | 396.00 | 26500 | -2.00% |
| 11 Oct 2024 | 404.60 | 398.85 | 408.00 | 398.00 | 49000 | 1.44% |
| 10 Oct 2024 | 398.85 | 409.50 | 410.00 | 397.00 | 25500 | -1.83% |
| 09 Oct 2024 | 406.30 | 405.45 | 412.00 | 402.00 | 76500 | 1.56% |
| 08 Oct 2024 | 400.05 | 379.00 | 407.95 | 368.00 | 256000 | 5.96% |
| 07 Oct 2024 | 377.55 | 396.50 | 401.00 | 372.00 | 299500 | -4.78% |
| 04 Oct 2024 | 396.50 | 400.10 | 401.95 | 392.05 | 49500 | -0.63% |
| 03 Oct 2024 | 399.00 | 399.00 | 409.90 | 396.50 | 79500 | 0.90% |
| 01 Oct 2024 | 395.45 | 399.10 | 411.50 | 390.00 | 136000 | 0.34% |
| 30 Sep 2024 | 394.10 | 415.85 | 415.90 | 378.00 | 129000 | -4.44% |
| 27 Sep 2024 | 412.40 | 418.50 | 426.00 | 408.15 | 297000 | -1.80% |
| 26 Sep 2024 | 419.95 | 426.05 | 429.95 | 419.00 | 266500 | -1.43% |
| 25 Sep 2024 | 426.05 | 430.00 | 438.00 | 425.10 | 122500 | -0.61% |
| 24 Sep 2024 | 428.65 | 440.00 | 441.00 | 426.00 | 232500 | -2.84% |
| 23 Sep 2024 | 441.20 | 420.15 | 443.00 | 418.00 | 348000 | 6.11% |
| 20 Sep 2024 | 415.80 | 420.00 | 425.00 | 408.00 | 412000 | -0.56% |
| 19 Sep 2024 | 418.15 | 432.00 | 434.90 | 413.00 | 484000 | -1.91% |
| 18 Sep 2024 | 426.30 | 421.50 | 429.40 | 419.00 | 298500 | 1.51% |
| 17 Sep 2024 | 419.95 | 419.20 | 423.00 | 412.00 | 420500 | 0.18% |
| 16 Sep 2024 | 419.20 | 419.00 | 421.85 | 407.50 | 145500 | 0.68% |
| 13 Sep 2024 | 416.35 | 428.00 | 428.00 | 413.55 | 210500 | -1.70% |
| 12 Sep 2024 | 423.55 | 398.00 | 425.00 | 390.00 | 325500 | 7.13% |
| 11 Sep 2024 | 395.35 | 421.65 | 427.90 | 382.25 | 447500 | -5.54% |
| 10 Sep 2024 | 418.55 | 419.00 | 423.95 | 411.05 | 1384000 | -3.94% |
| 09 Sep 2024 | 435.70 | 435.40 | 445.00 | 417.15 | 229000 | 0.07% |
| 06 Sep 2024 | 435.40 | 423.70 | 449.50 | 410.00 | 186500 | -1.88% |
| 05 Sep 2024 | 443.75 | 447.00 | 454.80 | 439.05 | 67500 | -0.92% |
| 04 Sep 2024 | 447.85 | 451.00 | 478.00 | 445.05 | 134500 | -2.62% |
| 03 Sep 2024 | 459.90 | 483.00 | 484.00 | 455.00 | 143500 | -5.08% |
| 02 Sep 2024 | 484.50 | 488.00 | 494.90 | 461.25 | 428500 | 0.73% |
| 30 Aug 2024 | 481.00 | 469.00 | 489.00 | 450.00 | 441500 | 5.24% |
| 29 Aug 2024 | 457.05 | 474.70 | 480.00 | 455.00 | 364000 | -3.55% |
| 28 Aug 2024 | 473.85 | 453.90 | 480.00 | 452.50 | 460000 | 6.35% |
| 27 Aug 2024 | 445.55 | 464.95 | 464.95 | 440.50 | 92500 | -1.95% |
| 26 Aug 2024 | 454.40 | 449.50 | 465.00 | 444.80 | 219500 | 2.31% |
| 23 Aug 2024 | 444.15 | 471.05 | 471.05 | 437.20 | 194500 | -4.28% |
| 22 Aug 2024 | 464.00 | 458.80 | 470.00 | 446.00 | 216500 | 2.09% |
| 21 Aug 2024 | 454.50 | 437.95 | 459.95 | 430.00 | 388000 | 5.75% |
| 20 Aug 2024 | 429.80 | 412.00 | 448.00 | 405.20 | 384000 | 4.83% |
| 19 Aug 2024 | 410.00 | 407.90 | 418.50 | 405.50 | 145500 | 2.02% |
| 16 Aug 2024 | 401.90 | 407.75 | 421.00 | 395.05 | 173000 | -0.15% |
| 14 Aug 2024 | 402.50 | 397.30 | 421.00 | 394.00 | 1004500 | 2.97% |
| 13 Aug 2024 | 390.90 | 394.00 | 402.95 | 385.00 | 547500 | 0.79% |
| 12 Aug 2024 | 387.85 | 369.95 | 392.00 | 360.90 | 373000 | 5.39% |
| 09 Aug 2024 | 368.00 | 367.00 | 379.60 | 358.05 | 381000 | 3.47% |
| 08 Aug 2024 | 355.65 | 342.80 | 368.80 | 329.75 | 288000 | 4.30% |
| 07 Aug 2024 | 341.00 | 332.00 | 343.70 | 330.00 | 71500 | 5.64% |
| 06 Aug 2024 | 322.80 | 333.80 | 345.00 | 319.00 | 48000 | -1.07% |
| 05 Aug 2024 | 326.30 | 329.00 | 339.70 | 323.10 | 58000 | -3.18% |
| 02 Aug 2024 | 337.00 | 336.00 | 339.50 | 320.00 | 92000 | -2.18% |
| 01 Aug 2024 | 344.50 | 359.95 | 362.80 | 342.00 | 94500 | -2.68% |
| 31 Jul 2024 | 354.00 | 338.50 | 364.00 | 337.50 | 305500 | 4.42% |
| 30 Jul 2024 | 339.00 | 335.00 | 347.40 | 335.00 | 65000 | 1.63% |
| 29 Jul 2024 | 333.55 | 344.80 | 345.00 | 320.00 | 112500 | -2.61% |
| 26 Jul 2024 | 342.50 | 343.00 | 352.00 | 332.00 | 178000 | 0.20% |
| 25 Jul 2024 | 341.80 | 322.05 | 355.00 | 322.00 | 288000 | 5.95% |
| 24 Jul 2024 | 322.60 | 306.80 | 330.00 | 302.50 | 157500 | 7.07% |
| 23 Jul 2024 | 301.30 | 295.70 | 312.95 | 292.00 | 67000 | 3.79% |
| 22 Jul 2024 | 290.30 | 295.00 | 295.00 | 285.00 | 47000 | -2.32% |
| 19 Jul 2024 | 297.20 | 294.20 | 300.00 | 292.20 | 19500 | -0.40% |
| 18 Jul 2024 | 298.40 | 300.50 | 300.75 | 296.00 | 41500 | -0.42% |
| 16 Jul 2024 | 299.65 | 301.05 | 302.75 | 298.00 | 25500 | -0.17% |
| 15 Jul 2024 | 300.15 | 305.00 | 305.00 | 298.00 | 54000 | -1.99% |
| 12 Jul 2024 | 306.25 | 305.00 | 311.80 | 305.00 | 24000 | 1.21% |
| 11 Jul 2024 | 302.60 | 325.00 | 325.00 | 298.00 | 195000 | -5.60% |
| 10 Jul 2024 | 320.55 | 317.00 | 322.95 | 309.00 | 27500 | 0.27% |
| 09 Jul 2024 | 319.70 | 320.00 | 323.80 | 316.50 | 31000 | -0.19% |
| 08 Jul 2024 | 320.30 | 325.65 | 325.65 | 317.00 | 27500 | -0.36% |
| 05 Jul 2024 | 321.45 | 324.65 | 327.75 | 318.00 | 54000 | -0.06% |
| 04 Jul 2024 | 321.65 | 330.00 | 334.00 | 320.00 | 101500 | -2.59% |
| 03 Jul 2024 | 330.20 | 332.00 | 340.00 | 328.00 | 52500 | -0.65% |
| 02 Jul 2024 | 332.35 | 335.00 | 340.20 | 328.40 | 29000 | -0.20% |
| 01 Jul 2024 | 333.00 | 344.00 | 350.00 | 324.05 | 56500 | -2.35% |
| 28 Jun 2024 | 341.00 | 330.00 | 350.05 | 322.00 | 86000 | 3.13% |
| 27 Jun 2024 | 330.65 | 334.05 | 342.90 | 326.00 | 38000 | -2.35% |
| 26 Jun 2024 | 338.60 | 345.00 | 351.80 | 338.00 | 18500 | -1.87% |
| 25 Jun 2024 | 345.05 | 350.00 | 356.00 | 337.05 | 44500 | -0.98% |
| 24 Jun 2024 | 348.45 | 324.00 | 355.00 | 320.10 | 104000 | 9.03% |
| 21 Jun 2024 | 319.60 | 319.20 | 332.75 | 318.00 | 37000 | 0.13% |
| 20 Jun 2024 | 319.20 | 329.85 | 334.00 | 318.05 | 48000 | -2.33% |
| 19 Jun 2024 | 326.80 | 303.80 | 328.00 | 303.80 | 137000 | 7.57% |
| 18 Jun 2024 | 303.80 | 300.00 | 306.40 | 293.00 | 63500 | 2.01% |
| 14 Jun 2024 | 297.80 | 302.00 | 302.00 | 295.20 | 27500 | -0.47% |
| 13 Jun 2024 | 299.20 | 304.00 | 306.95 | 297.00 | 20000 | -0.27% |
| 12 Jun 2024 | 300.00 | 298.10 | 303.30 | 295.30 | 37500 | 0.30% |
| 11 Jun 2024 | 299.10 | 298.40 | 302.00 | 295.05 | 49000 | 1.94% |
| 10 Jun 2024 | 293.40 | 287.10 | 302.00 | 287.10 | 48500 | -0.24% |
| 07 Jun 2024 | 294.10 | 305.00 | 305.00 | 290.00 | 88500 | -1.57% |
| 06 Jun 2024 | 298.80 | 304.00 | 305.00 | 296.55 | 161000 | 0.27% |
| 05 Jun 2024 | 298.00 | 284.70 | 303.00 | 280.00 | 54000 | 4.67% |
| 04 Jun 2024 | 284.70 | 276.55 | 289.80 | 270.00 | 86500 | -3.15% |
| 03 Jun 2024 | 293.95 | 306.00 | 314.90 | 292.50 | 105500 | 2.49% |
| 31 May 2024 | 286.80 | 332.00 | 332.00 | 278.60 | 532500 | -14.93% |
| 30 May 2024 | 337.15 | 336.85 | 340.00 | 328.00 | 27500 | 1.58% |
| 29 May 2024 | 331.90 | 336.00 | 336.50 | 325.00 | 41000 | -1.37% |
| 28 May 2024 | 336.50 | 352.40 | 352.40 | 335.55 | 26500 | -1.97% |
| 27 May 2024 | 343.25 | 348.00 | 348.00 | 340.60 | 19000 | 0.48% |
| 24 May 2024 | 341.60 | 346.10 | 347.00 | 341.00 | 17000 | -1.30% |
| 23 May 2024 | 346.10 | 351.00 | 351.00 | 342.45 | 28500 | -1.61% |
| 22 May 2024 | 351.75 | 356.00 | 356.00 | 347.00 | 20000 | -0.04% |
| 21 May 2024 | 351.90 | 351.00 | 354.70 | 350.00 | 11500 | 0.06% |
| 18 May 2024 | 351.70 | 343.10 | 353.00 | 342.00 | 18500 | 1.25% |
| 17 May 2024 | 347.35 | 369.00 | 369.00 | 345.00 | 93500 | -4.68% |
| 16 May 2024 | 364.40 | 363.00 | 366.00 | 360.00 | 36500 | 1.90% |
| 15 May 2024 | 357.60 | 355.55 | 374.40 | 355.55 | 25500 | 1.46% |
| 14 May 2024 | 352.45 | 348.00 | 353.00 | 346.50 | 12000 | 1.72% |
| 13 May 2024 | 346.50 | 350.25 | 355.00 | 340.00 | 34500 | -3.63% |
| 10 May 2024 | 359.55 | 345.00 | 365.95 | 345.00 | 33500 | 2.58% |
| 09 May 2024 | 350.50 | 345.40 | 355.00 | 345.35 | 22000 | 0.79% |
| 08 May 2024 | 347.75 | 346.35 | 353.95 | 341.70 | 64000 | -1.67% |
| 07 May 2024 | 353.65 | 356.70 | 359.00 | 339.95 | 41000 | -1.76% |
| 06 May 2024 | 360.00 | 375.00 | 383.00 | 358.00 | 23000 | -2.96% |
| 03 May 2024 | 371.00 | 365.30 | 372.50 | 361.00 | 21500 | 1.88% |
| 02 May 2024 | 364.15 | 383.00 | 383.00 | 362.00 | 29500 | -2.52% |
| 30 Apr 2024 | 373.55 | 379.25 | 379.80 | 371.30 | 16000 | -0.04% |
| 29 Apr 2024 | 373.70 | 379.00 | 380.00 | 370.00 | 22000 | -1.39% |
| 26 Apr 2024 | 378.95 | 385.00 | 385.00 | 375.30 | 37000 | 2.10% |
| 25 Apr 2024 | 371.15 | 357.00 | 390.00 | 349.05 | 80000 | 4.28% |
| 24 Apr 2024 | 355.90 | 360.00 | 363.65 | 355.00 | 32000 | -1.71% |
| 23 Apr 2024 | 362.10 | 358.40 | 368.45 | 358.40 | 28000 | -0.75% |
| 22 Apr 2024 | 364.85 | 367.50 | 373.00 | 362.00 | 29500 | 1.93% |
| 19 Apr 2024 | 357.95 | 359.00 | 365.00 | 351.00 | 24000 | -0.29% |
| 18 Apr 2024 | 359.00 | 346.00 | 369.90 | 346.00 | 34000 | 0.22% |
| 16 Apr 2024 | 358.20 | 354.00 | 370.00 | 354.00 | 14500 | 1.02% |
| 15 Apr 2024 | 354.60 | 352.00 | 362.50 | 352.00 | 32500 | -2.65% |
| 12 Apr 2024 | 364.25 | 367.00 | 367.00 | 364.00 | 5500 | -1.45% |
| 10 Apr 2024 | 369.60 | 370.00 | 370.00 | 360.25 | 16000 | 1.79% |
| 09 Apr 2024 | 363.10 | 370.15 | 376.00 | 363.00 | 23000 | -3.13% |
| 08 Apr 2024 | 374.85 | 383.95 | 383.95 | 372.00 | 13500 | 0.04% |
| 05 Apr 2024 | 374.70 | 380.00 | 380.00 | 372.60 | 11500 | -1.36% |
| 04 Apr 2024 | 379.85 | 374.95 | 385.00 | 365.20 | 53500 | 2.47% |
| 03 Apr 2024 | 370.70 | 365.00 | 379.90 | 365.00 | 35500 | -0.99% |
| 02 Apr 2024 | 374.40 | 377.00 | 385.90 | 366.50 | 44500 | -1.17% |
| 01 Apr 2024 | 378.85 | 388.00 | 388.95 | 370.00 | 31000 | -0.82% |
| 28 Mar 2024 | 382.00 | 394.50 | 397.00 | 375.10 | 17500 | -1.09% |
| 27 Mar 2024 | 386.20 | 389.00 | 400.00 | 376.00 | 84000 | -0.96% |
| 26 Mar 2024 | 389.95 | 395.00 | 395.00 | 385.10 | 99000 | -2.15% |
| 22 Mar 2024 | 398.50 | 361.50 | 410.00 | 351.50 | 225000 | 13.82% |
| 21 Mar 2024 | 350.10 | 343.85 | 373.00 | 343.85 | 77000 | 1.82% |
| 20 Mar 2024 | 343.85 | 337.00 | 351.00 | 334.90 | 36500 | 1.22% |
| 19 Mar 2024 | 339.70 | 320.00 | 344.85 | 320.00 | 38500 | 5.19% |
| 18 Mar 2024 | 322.95 | 331.00 | 331.00 | 319.00 | 17500 | -1.57% |
| 15 Mar 2024 | 328.10 | 330.20 | 339.95 | 315.00 | 37000 | -0.61% |
| 14 Mar 2024 | 330.10 | 311.00 | 331.00 | 311.00 | 42500 | 8.18% |
| 13 Mar 2024 | 305.15 | 333.95 | 333.95 | 300.20 | 76500 | -5.85% |
| 12 Mar 2024 | 324.10 | 331.00 | 344.00 | 320.00 | 74500 | -4.03% |
| 11 Mar 2024 | 337.70 | 368.90 | 369.00 | 335.00 | 72000 | -8.72% |
| 07 Mar 2024 | 369.95 | 358.00 | 374.00 | 350.00 | 27500 | 3.76% |
| 06 Mar 2024 | 356.55 | 362.25 | 367.00 | 340.00 | 74500 | -4.28% |
| 05 Mar 2024 | 372.50 | 390.50 | 390.50 | 368.50 | 44500 | -4.74% |
| 04 Mar 2024 | 391.05 | 399.00 | 399.00 | 387.10 | 24000 | -1.61% |
| 02 Mar 2024 | 397.45 | 396.25 | 399.95 | 393.00 | 7000 | 0.84% |
| 01 Mar 2024 | 394.15 | 395.55 | 401.70 | 391.05 | 40500 | 0.14% |
| 29 Feb 2024 | 393.60 | 391.10 | 396.90 | 385.00 | 43500 | 0.64% |
| 28 Feb 2024 | 391.10 | 402.95 | 403.00 | 387.05 | 78000 | -2.36% |
| 27 Feb 2024 | 400.55 | 422.00 | 425.35 | 396.15 | 106000 | -3.98% |
| 26 Feb 2024 | 417.15 | 393.10 | 427.00 | 375.00 | 387000 | 5.02% |
| 23 Feb 2024 | 397.20 | 395.10 | 409.00 | 395.00 | 58000 | -0.54% |
| 22 Feb 2024 | 399.35 | 401.00 | 405.00 | 393.00 | 46500 | 1.28% |
| 21 Feb 2024 | 394.30 | 397.05 | 402.00 | 391.20 | 40000 | -0.39% |
| 20 Feb 2024 | 395.85 | 408.25 | 414.70 | 391.85 | 55000 | -2.20% |
| 19 Feb 2024 | 404.75 | 408.30 | 409.20 | 396.20 | 61500 | 1.12% |
| 16 Feb 2024 | 400.25 | 403.00 | 415.00 | 396.00 | 67000 | -0.20% |
| 15 Feb 2024 | 401.05 | 384.00 | 404.00 | 384.00 | 159500 | 5.40% |
| 14 Feb 2024 | 380.50 | 364.00 | 389.00 | 364.00 | 99000 | 4.50% |
| 13 Feb 2024 | 364.10 | 370.00 | 371.00 | 357.00 | 60000 | -2.03% |
| 12 Feb 2024 | 371.65 | 382.00 | 404.40 | 367.00 | 168500 | -0.83% |
| 09 Feb 2024 | 374.75 | 373.55 | 384.00 | 355.00 | 116500 | 0.32% |
| 08 Feb 2024 | 373.55 | 343.00 | 384.50 | 336.05 | 315000 | 10.42% |
| 07 Feb 2024 | 338.30 | 327.00 | 340.00 | 323.05 | 141000 | 5.06% |
| 06 Feb 2024 | 322.00 | 308.85 | 325.00 | 308.85 | 109000 | 5.01% |
| 05 Feb 2024 | 306.65 | 313.00 | 315.80 | 303.00 | 102500 | -2.39% |
| 02 Feb 2024 | 314.15 | 303.00 | 320.00 | 299.50 | 106500 | 2.81% |
| 01 Feb 2024 | 305.55 | 309.60 | 309.60 | 300.20 | 38500 | 0.99% |
| 31 Jan 2024 | 302.55 | 301.85 | 310.00 | 296.15 | 83000 | 0.23% |
| 30 Jan 2024 | 301.85 | 307.90 | 307.90 | 300.65 | 45500 | -1.36% |
| 29 Jan 2024 | 306.00 | 311.00 | 314.00 | 305.00 | 47500 | -1.40% |
| 25 Jan 2024 | 310.35 | 312.00 | 312.00 | 305.00 | 30500 | -0.53% |
| 24 Jan 2024 | 312.00 | 305.00 | 322.00 | 299.00 | 69000 | 1.63% |
| 23 Jan 2024 | 307.00 | 318.40 | 321.00 | 306.00 | 41500 | -2.68% |
| 20 Jan 2024 | 315.45 | 323.00 | 324.50 | 314.00 | 32500 | -2.52% |
| 19 Jan 2024 | 323.60 | 338.50 | 338.50 | 320.05 | 46500 | -1.58% |
| 18 Jan 2024 | 328.80 | 333.00 | 336.00 | 321.55 | 55000 | -0.53% |
| 17 Jan 2024 | 330.55 | 320.00 | 335.00 | 319.00 | 87500 | 2.69% |
| 16 Jan 2024 | 321.90 | 319.00 | 324.45 | 310.00 | 70500 | 0.20% |
| 15 Jan 2024 | 321.25 | 327.90 | 327.90 | 317.00 | 46000 | -0.11% |
| 12 Jan 2024 | 321.60 | 320.00 | 324.50 | 315.00 | 39500 | 1.40% |
| 11 Jan 2024 | 317.15 | 327.80 | 327.80 | 310.00 | 118500 | -1.17% |
| 10 Jan 2024 | 320.90 | 315.15 | 324.40 | 307.00 | 142500 | 1.50% |
| 09 Jan 2024 | 316.15 | 302.50 | 318.85 | 302.50 | 68000 | 4.36% |
| 08 Jan 2024 | 302.95 | 302.00 | 308.50 | 301.55 | 39000 | -1.91% |
| 05 Jan 2024 | 308.85 | 308.00 | 313.95 | 306.00 | 32500 | 0.73% |
| 04 Jan 2024 | 306.60 | 313.95 | 315.00 | 305.00 | 67000 | -1.21% |
| 03 Jan 2024 | 310.35 | 317.00 | 317.00 | 307.45 | 52500 | -2.07% |
| 02 Jan 2024 | 316.90 | 294.30 | 319.85 | 293.40 | 83500 | 8.62% |
| 01 Jan 2024 | 291.75 | 301.00 | 302.00 | 290.05 | 72500 | -2.94% |
| 29 Dec 2023 | 300.60 | 310.00 | 310.00 | 298.00 | 169000 | -3.19% |
| 28 Dec 2023 | 310.50 | 310.10 | 318.50 | 304.00 | 140000 | -2.02% |
| 27 Dec 2023 | 316.90 | 323.95 | 326.65 | 316.45 | 35500 | -0.81% |
| 26 Dec 2023 | 319.50 | 323.00 | 324.45 | 316.00 | 32500 | -1.33% |
| 22 Dec 2023 | 323.80 | 327.00 | 331.95 | 323.00 | 46500 | -1.94% |
| 21 Dec 2023 | 330.20 | 320.00 | 333.00 | 316.00 | 33000 | 2.31% |
| 20 Dec 2023 | 322.75 | 337.00 | 337.00 | 319.95 | 39000 | -2.20% |
| 19 Dec 2023 | 330.00 | 326.50 | 345.00 | 326.50 | 53000 | 1.10% |
| 18 Dec 2023 | 326.40 | 340.00 | 340.00 | 325.20 | 94000 | -3.53% |
| 15 Dec 2023 | 338.35 | 349.00 | 349.40 | 336.10 | 28000 | -1.54% |
| 14 Dec 2023 | 343.65 | 342.35 | 349.50 | 340.00 | 26500 | 0.48% |
| 13 Dec 2023 | 342.00 | 350.00 | 353.00 | 341.20 | 25000 | -1.67% |
| 12 Dec 2023 | 347.80 | 362.00 | 362.00 | 344.00 | 79000 | -4.46% |
| 11 Dec 2023 | 364.05 | 365.85 | 371.85 | 358.10 | 29500 | -0.48% |
| 08 Dec 2023 | 365.80 | 370.00 | 375.10 | 358.55 | 66000 | 0.19% |
| 07 Dec 2023 | 365.10 | 355.10 | 372.75 | 350.40 | 50000 | 3.33% |
| 06 Dec 2023 | 353.35 | 355.55 | 359.75 | 346.10 | 47500 | -0.62% |
| 05 Dec 2023 | 355.55 | 362.50 | 367.40 | 352.00 | 48000 | -1.93% |
| 04 Dec 2023 | 362.55 | 374.00 | 381.00 | 358.00 | 111000 | -1.04% |
| 01 Dec 2023 | 366.35 | 355.00 | 375.00 | 347.95 | 157500 | 5.84% |
| 30 Nov 2023 | 346.15 | 343.40 | 350.00 | 333.00 | 154500 | 2.73% |
| 29 Nov 2023 | 336.95 | 329.55 | 355.00 | 329.00 | 217500 | 6.19% |
| 28 Nov 2023 | 317.30 | 318.10 | 324.75 | 305.00 | 343000 | -0.77% |
| 24 Nov 2023 | 319.75 | 328.95 | 329.85 | 317.60 | 56500 | -0.74% |
| 23 Nov 2023 | 322.15 | 332.95 | 332.95 | 320.35 | 53500 | -2.59% |
| 22 Nov 2023 | 330.70 | 334.00 | 337.75 | 328.85 | 66500 | -0.72% |
| 21 Nov 2023 | 333.10 | 330.00 | 334.90 | 328.00 | 58500 | 0.83% |
| 20 Nov 2023 | 330.35 | 325.25 | 339.00 | 325.25 | 97500 | 2.55% |
| 17 Nov 2023 | 322.15 | 324.00 | 334.80 | 319.50 | 47500 | 0.83% |
| 16 Nov 2023 | 319.50 | 323.05 | 328.00 | 317.05 | 53500 | -0.50% |
| 15 Nov 2023 | 321.10 | 321.00 | 329.95 | 317.00 | 43000 | 1.65% |
| 13 Nov 2023 | 315.90 | 333.50 | 333.50 | 314.00 | 47000 | -2.90% |
| 12 Nov 2023 | 325.35 | 334.00 | 334.70 | 305.00 | 262500 | 0.20% |
| 10 Nov 2023 | 324.70 | 360.00 | 360.00 | 320.40 | 218000 | -5.28% |
| 09 Nov 2023 | 342.80 | 313.00 | 347.00 | 295.00 | 494000 | 9.80% |
| 08 Nov 2023 | 312.20 | 309.95 | 313.00 | 297.95 | 134500 | 4.36% |
| 07 Nov 2023 | 299.15 | 299.90 | 306.00 | 292.55 | 63500 | 1.25% |
| 06 Nov 2023 | 295.45 | 297.50 | 300.00 | 294.00 | 18000 | -0.20% |
| 03 Nov 2023 | 296.05 | 302.00 | 306.95 | 295.10 | 51500 | 0.19% |
| 02 Nov 2023 | 295.50 | 301.10 | 306.95 | 295.05 | 24000 | -1.15% |
| 01 Nov 2023 | 298.95 | 303.00 | 304.95 | 295.00 | 24000 | -1.01% |
| 31 Oct 2023 | 302.00 | 300.00 | 305.00 | 292.50 | 18000 | 0.97% |
| 30 Oct 2023 | 299.10 | 295.00 | 302.00 | 286.00 | 49500 | 2.62% |
| 27 Oct 2023 | 291.45 | 280.95 | 292.15 | 280.95 | 30000 | 3.74% |
| 26 Oct 2023 | 280.95 | 280.00 | 282.95 | 266.60 | 70000 | 0.34% |
| 25 Oct 2023 | 280.00 | 285.00 | 291.85 | 271.00 | 105000 | -1.18% |
| 23 Oct 2023 | 283.35 | 305.00 | 305.00 | 280.00 | 166000 | -7.67% |
| 20 Oct 2023 | 306.90 | 304.00 | 312.60 | 304.00 | 81000 | -0.23% |
| 19 Oct 2023 | 307.60 | 305.00 | 311.15 | 301.05 | 44000 | 0.26% |
| 18 Oct 2023 | 306.80 | 296.15 | 307.00 | 295.00 | 69000 | 2.15% |
| 17 Oct 2023 | 300.35 | 310.10 | 310.10 | 295.00 | 61000 | -2.88% |
| 16 Oct 2023 | 309.25 | 326.05 | 328.95 | 306.00 | 107000 | -6.95% |
| 13 Oct 2023 | 332.35 | 321.10 | 334.95 | 321.05 | 180000 | 3.63% |
| 12 Oct 2023 | 320.70 | 309.00 | 325.15 | 308.00 | 173000 | 5.79% |
| 11 Oct 2023 | 303.15 | 290.00 | 307.15 | 290.00 | 117000 | 4.57% |
| 10 Oct 2023 | 289.90 | 284.95 | 293.95 | 282.05 | 126000 | 3.67% |
| 09 Oct 2023 | 279.65 | 280.00 | 282.00 | 275.00 | 41000 | -0.83% |
| 06 Oct 2023 | 282.00 | 280.00 | 283.95 | 275.05 | 109000 | 2.56% |
| 05 Oct 2023 | 274.95 | 273.50 | 281.50 | 268.05 | 285000 | 0.38% |
| 04 Oct 2023 | 273.90 | 274.20 | 275.00 | 269.40 | 93000 | 0.38% |
| 03 Oct 2023 | 272.85 | 265.00 | 290.00 | 265.00 | 426000 | -7.57% |
| 29 Sep 2023 | 295.20 | 260.00 | 312.95 | 251.65 | 472000 | 7.35% |
| 28 Sep 2023 | 275.00 | 280.00 | 282.00 | 273.55 | 18000 | 0.68% |
| 27 Sep 2023 | 273.15 | 268.00 | 282.00 | 268.00 | 42000 | 1.54% |
| 26 Sep 2023 | 269.00 | 267.50 | 279.50 | 266.35 | 45000 | 0.81% |
| 25 Sep 2023 | 266.85 | 287.00 | 287.00 | 259.00 | 68000 | -6.37% |
| 22 Sep 2023 | 285.00 | 288.00 | 290.00 | 280.00 | 20000 | 2.13% |
| 21 Sep 2023 | 279.05 | 275.50 | 280.00 | 275.50 | 21000 | 0.50% |
| 20 Sep 2023 | 277.65 | 281.00 | 282.35 | 275.50 | 37000 | -3.21% |
| 18 Sep 2023 | 286.85 | 286.20 | 289.90 | 283.00 | 21000 | 1.47% |
| 15 Sep 2023 | 282.70 | 286.15 | 294.00 | 279.85 | 60000 | -1.21% |
| 14 Sep 2023 | 286.15 | 297.95 | 297.95 | 285.00 | 34000 | -3.00% |
| 13 Sep 2023 | 295.00 | 297.95 | 298.00 | 290.40 | 20000 | 0.80% |
| 12 Sep 2023 | 292.65 | 297.00 | 305.00 | 286.00 | 60000 | -1.84% |
| 11 Sep 2023 | 298.15 | 306.30 | 315.00 | 278.85 | 192000 | -5.42% |
| 08 Sep 2023 | 315.25 | 322.00 | 328.00 | 314.00 | 32000 | -2.10% |
| 07 Sep 2023 | 322.00 | 318.55 | 325.00 | 316.20 | 18000 | 0.19% |
| 06 Sep 2023 | 321.40 | 331.10 | 332.00 | 320.00 | 41000 | -3.60% |
| 05 Sep 2023 | 333.40 | 325.00 | 335.00 | 325.00 | 102000 | 0.63% |
| 04 Sep 2023 | 331.30 | 322.05 | 335.00 | 320.70 | 37000 | 0.82% |
| 01 Sep 2023 | 328.60 | 327.10 | 332.70 | 321.00 | 43000 | 0.14% |
| 31 Aug 2023 | 328.15 | 334.65 | 336.00 | 326.15 | 27000 | -1.46% |
| 30 Aug 2023 | 333.00 | 337.70 | 340.00 | 332.15 | 27000 | -0.40% |
| 29 Aug 2023 | 334.35 | 333.90 | 335.00 | 330.00 | 27000 | 2.04% |
| 28 Aug 2023 | 327.65 | 339.80 | 348.00 | 325.35 | 45000 | -0.15% |
| 25 Aug 2023 | 328.15 | 335.00 | 338.00 | 323.00 | 44000 | -2.55% |
| 24 Aug 2023 | 336.75 | 331.00 | 340.40 | 330.00 | 34000 | -1.89% |
| 23 Aug 2023 | 343.25 | 343.15 | 347.00 | 342.00 | 26000 | -1.93% |
| 22 Aug 2023 | 350.00 | 353.50 | 354.45 | 346.00 | 18000 | -0.99% |
| 21 Aug 2023 | 353.50 | 354.00 | 358.00 | 351.00 | 57000 | 0.91% |
| 18 Aug 2023 | 350.30 | 342.00 | 353.00 | 341.90 | 98000 | 3.03% |
| 17 Aug 2023 | 340.00 | 329.00 | 340.00 | 322.00 | 41000 | 5.48% |
| 16 Aug 2023 | 322.35 | 340.00 | 342.00 | 320.50 | 55000 | -5.37% |
| 14 Aug 2023 | 340.65 | 330.00 | 342.00 | 325.00 | 100000 | 4.21% |
| 11 Aug 2023 | 326.90 | 310.00 | 331.00 | 307.00 | 224000 | 6.14% |
| 10 Aug 2023 | 308.00 | 315.00 | 315.00 | 306.00 | 22000 | -0.56% |
| 09 Aug 2023 | 309.75 | 313.50 | 315.00 | 301.55 | 23000 | -1.04% |
| 08 Aug 2023 | 313.00 | 321.50 | 325.00 | 310.00 | 79000 | -1.32% |
| 07 Aug 2023 | 317.20 | 314.90 | 321.00 | 306.00 | 74000 | 2.65% |
| 04 Aug 2023 | 309.00 | 302.00 | 309.45 | 302.00 | 36000 | 1.81% |
| 03 Aug 2023 | 303.50 | 305.00 | 309.75 | 296.15 | 23000 | 1.28% |
| 02 Aug 2023 | 299.65 | 298.50 | 308.95 | 297.00 | 65000 | 1.92% |
| 01 Aug 2023 | 294.00 | 291.00 | 295.00 | 286.10 | 32000 | 1.61% |
| 31 Jul 2023 | 289.35 | 296.00 | 296.00 | 288.00 | 25000 | -1.90% |
| 28 Jul 2023 | 294.95 | 284.00 | 295.00 | 280.00 | 35000 | 6.00% |
| 27 Jul 2023 | 278.25 | 290.00 | 290.00 | 275.00 | 30000 | -2.71% |
| 26 Jul 2023 | 286.00 | 292.90 | 294.00 | 286.00 | 8000 | 0.76% |
| 25 Jul 2023 | 283.85 | 277.00 | 289.45 | 276.00 | 22000 | 1.96% |
| 24 Jul 2023 | 278.40 | 289.50 | 289.50 | 275.40 | 18000 | -3.77% |
| 21 Jul 2023 | 289.30 | 286.10 | 291.60 | 286.10 | 11000 | 1.53% |
| 20 Jul 2023 | 284.95 | 295.00 | 295.00 | 280.55 | 19000 | 1.79% |
| 19 Jul 2023 | 279.95 | 280.15 | 280.15 | 277.00 | 12000 | -0.07% |
| 18 Jul 2023 | 280.15 | 285.80 | 292.50 | 277.20 | 41000 | -2.39% |
| 17 Jul 2023 | 287.00 | 295.00 | 295.00 | 285.00 | 13000 | -2.71% |
| 14 Jul 2023 | 295.00 | 288.20 | 297.00 | 284.00 | 23000 | 1.46% |
| 13 Jul 2023 | 290.75 | 301.00 | 301.00 | 288.00 | 52000 | -3.41% |
| 12 Jul 2023 | 301.00 | 309.95 | 310.00 | 299.00 | 45000 | -2.70% |
| 11 Jul 2023 | 309.35 | 302.00 | 312.00 | 302.00 | 29000 | 3.24% |
| 10 Jul 2023 | 299.65 | 299.00 | 305.75 | 299.00 | 21000 | 1.80% |
| 07 Jul 2023 | 294.35 | 309.95 | 309.95 | 290.05 | 85000 | -5.05% |
| 06 Jul 2023 | 310.00 | 309.60 | 316.00 | 309.60 | 18000 | 0.13% |
| 05 Jul 2023 | 309.60 | 319.95 | 327.95 | 290.00 | 82000 | -1.79% |
| 04 Jul 2023 | 315.25 | 304.50 | 317.90 | 304.50 | 90000 | 4.72% |
| 03 Jul 2023 | 301.05 | 276.00 | 312.60 | 276.00 | 192000 | 9.93% |
| 30 Jun 2023 | 273.85 | 278.90 | 280.00 | 272.00 | 55000 | 1.71% |
| 28 Jun 2023 | 269.25 | 260.20 | 274.90 | 260.20 | 32000 | 1.51% |
| 27 Jun 2023 | 265.25 | 261.50 | 270.00 | 261.50 | 29000 | 1.88% |
| 26 Jun 2023 | 260.35 | 263.00 | 263.00 | 259.50 | 16000 | 0.21% |
| 23 Jun 2023 | 259.80 | 252.10 | 261.95 | 252.10 | 41000 | -0.76% |
| 22 Jun 2023 | 261.80 | 257.00 | 261.80 | 257.00 | 8000 | 1.28% |
| 21 Jun 2023 | 258.50 | 260.00 | 264.00 | 256.00 | 14000 | -0.58% |
| 20 Jun 2023 | 260.00 | 264.00 | 264.00 | 255.05 | 9000 | 1.17% |
| 19 Jun 2023 | 257.00 | 255.00 | 259.95 | 250.00 | 13000 | 1.38% |
| 16 Jun 2023 | 253.50 | 263.95 | 263.95 | 251.00 | 19000 | -2.48% |
| 15 Jun 2023 | 259.95 | 255.00 | 262.00 | 255.00 | 10000 | 1.94% |
| 14 Jun 2023 | 255.00 | 251.00 | 262.00 | 251.00 | 28000 | 2.70% |
| 13 Jun 2023 | 248.30 | 251.05 | 251.05 | 244.00 | 27000 | -0.88% |
| 12 Jun 2023 | 250.50 | 260.00 | 260.00 | 249.60 | 20000 | -3.65% |
| 09 Jun 2023 | 260.00 | 259.80 | 260.00 | 258.95 | 5000 | 0.08% |
| 08 Jun 2023 | 259.80 | 266.90 | 270.40 | 256.00 | 36000 | -0.08% |
| 07 Jun 2023 | 260.00 | 240.50 | 267.00 | 240.50 | 54000 | 5.84% |
| 06 Jun 2023 | 245.65 | 256.00 | 257.00 | 245.65 | 19000 | -4.01% |
| 05 Jun 2023 | 255.90 | 246.00 | 257.90 | 245.00 | 18000 | 3.19% |
| 02 Jun 2023 | 248.00 | 240.00 | 248.25 | 240.00 | 19000 | 2.10% |
| 01 Jun 2023 | 242.90 | 255.05 | 255.05 | 240.00 | 43000 | -6.34% |
| 31 May 2023 | 259.35 | 265.00 | 270.00 | 254.35 | 38000 | -2.11% |
| 30 May 2023 | 264.95 | 266.60 | 276.00 | 264.00 | 87000 | 2.24% |
| 29 May 2023 | 259.15 | 251.00 | 261.00 | 249.65 | 52000 | 3.04% |
| 26 May 2023 | 251.50 | 250.00 | 254.00 | 240.55 | 14000 | 1.41% |
| 25 May 2023 | 248.00 | 240.00 | 249.80 | 238.00 | 41000 | 4.07% |
| 24 May 2023 | 238.30 | 229.00 | 241.45 | 212.00 | 147000 | 2.63% |
| 23 May 2023 | 232.20 | 253.15 | 254.85 | 229.00 | 104000 | -10.02% |
| 22 May 2023 | 258.05 | 265.80 | 265.80 | 257.25 | 14000 | -2.92% |
| 19 May 2023 | 265.80 | 268.00 | 277.50 | 263.05 | 36000 | -1.39% |
| 18 May 2023 | 269.55 | 262.05 | 270.95 | 262.05 | 61000 | 2.12% |
| 17 May 2023 | 263.95 | 253.00 | 267.00 | 251.10 | 73000 | 1.60% |
| 16 May 2023 | 259.80 | 255.00 | 260.40 | 255.00 | 25000 | 1.78% |
| 15 May 2023 | 255.25 | 251.30 | 258.80 | 251.00 | 36000 | 0.91% |
| 12 May 2023 | 252.95 | 254.45 | 254.45 | 252.05 | 18000 | 0.78% |
| 11 May 2023 | 251.00 | 248.80 | 252.50 | 248.80 | 49000 | 3.72% |
| 10 May 2023 | 242.00 | 244.00 | 246.00 | 242.00 | 21000 | -0.17% |
| 09 May 2023 | 242.40 | 240.00 | 245.85 | 239.00 | 41000 | 1.85% |
| 08 May 2023 | 238.00 | 238.05 | 241.55 | 237.10 | 20000 | -0.42% |
| 05 May 2023 | 239.00 | 250.00 | 253.95 | 230.00 | 89000 | -6.02% |
| 04 May 2023 | 254.30 | 254.00 | 257.00 | 252.00 | 39000 | 0.36% |
| 03 May 2023 | 253.40 | 254.00 | 262.70 | 251.50 | 80000 | -0.53% |
| 02 May 2023 | 254.75 | 248.00 | 259.00 | 248.00 | 45000 | 2.23% |
| 28 Apr 2023 | 249.20 | 244.70 | 252.00 | 243.85 | 68000 | 2.78% |
| 27 Apr 2023 | 242.45 | 253.90 | 256.00 | 241.00 | 120000 | -2.51% |
| 26 Apr 2023 | 248.70 | 239.95 | 251.50 | 236.25 | 134000 | 4.02% |
| 25 Apr 2023 | 239.10 | 237.00 | 239.95 | 233.50 | 40000 | 0.17% |
| 24 Apr 2023 | 238.70 | 235.50 | 240.00 | 233.20 | 60000 | 1.66% |
| 21 Apr 2023 | 234.80 | 245.95 | 245.95 | 234.00 | 62000 | -0.74% |
| 20 Apr 2023 | 236.55 | 223.05 | 242.90 | 221.05 | 216000 | 4.81% |
| 19 Apr 2023 | 225.70 | 227.80 | 233.00 | 224.50 | 105000 | 0.74% |
| 18 Apr 2023 | 224.05 | 215.00 | 226.00 | 210.05 | 114000 | 3.25% |
| 17 Apr 2023 | 217.00 | 210.00 | 219.00 | 206.10 | 61000 | 1.07% |
| 13 Apr 2023 | 214.70 | 209.80 | 216.00 | 209.80 | 38000 | 2.56% |
| 12 Apr 2023 | 209.35 | 211.00 | 216.25 | 208.00 | 80000 | 0.70% |
| 11 Apr 2023 | 207.90 | 206.00 | 208.75 | 200.00 | 62000 | 1.09% |
| 10 Apr 2023 | 205.65 | 224.55 | 224.55 | 202.00 | 107000 | -6.20% |
| 06 Apr 2023 | 219.25 | 220.00 | 222.00 | 214.60 | 57000 | 2.91% |
| 05 Apr 2023 | 213.05 | 213.40 | 220.00 | 200.00 | 203000 | 4.54% |
| 03 Apr 2023 | 203.80 | 192.40 | 207.95 | 192.00 | 293000 | 5.90% |
| 31 Mar 2023 | 192.45 | 178.20 | 200.90 | 178.20 | 43000 | 5.92% |
| 29 Mar 2023 | 181.70 | 179.25 | 181.70 | 178.00 | 47000 | 2.08% |
| 28 Mar 2023 | 178.00 | 175.00 | 180.00 | 174.00 | 50000 | 1.22% |
| 27 Mar 2023 | 175.85 | 174.00 | 177.00 | 171.05 | 32000 | -0.14% |
| 24 Mar 2023 | 176.10 | 179.00 | 179.00 | 175.00 | 18000 | -2.87% |
| 23 Mar 2023 | 181.30 | 180.05 | 183.85 | 179.00 | 50000 | -1.97% |
| 22 Mar 2023 | 184.95 | 185.00 | 186.50 | 183.00 | 32000 | 0.24% |
| 21 Mar 2023 | 184.50 | 192.00 | 192.00 | 180.05 | 121000 | 1.77% |
| 20 Mar 2023 | 181.30 | 165.10 | 185.00 | 165.00 | 84000 | 6.84% |
| 17 Mar 2023 | 169.70 | 163.95 | 170.80 | 163.10 | 87000 | 5.34% |
| 16 Mar 2023 | 161.10 | 158.20 | 165.00 | 158.05 | 26000 | 0.09% |
| 15 Mar 2023 | 160.95 | 162.00 | 164.80 | 158.00 | 31000 | -0.46% |
| 14 Mar 2023 | 161.70 | 162.70 | 162.70 | 158.00 | 33000 | -1.13% |
| 13 Mar 2023 | 163.55 | 167.50 | 172.00 | 160.20 | 51000 | -1.98% |
| 10 Mar 2023 | 166.85 | 170.00 | 170.00 | 165.00 | 39000 | -3.05% |
| 09 Mar 2023 | 172.10 | 175.60 | 178.10 | 170.80 | 52000 | -3.53% |
| 08 Mar 2023 | 178.40 | 163.00 | 183.00 | 163.00 | 533000 | 7.50% |
| 06 Mar 2023 | 165.95 | 160.30 | 168.40 | 160.30 | 164000 | 4.83% |
| 03 Mar 2023 | 158.30 | 158.10 | 162.35 | 155.00 | 117000 | 0.60% |
| 02 Mar 2023 | 157.35 | 140.00 | 162.95 | 137.95 | 393000 | 13.16% |
| 01 Mar 2023 | 139.05 | 137.55 | 139.50 | 135.05 | 41000 | 1.02% |
| 28 Feb 2023 | 137.65 | 136.00 | 138.65 | 134.00 | 74000 | 2.23% |
| 27 Feb 2023 | 134.65 | 132.00 | 139.00 | 132.00 | 78000 | 3.26% |
| 24 Feb 2023 | 130.40 | 134.50 | 134.50 | 128.95 | 37000 | -2.94% |
| 23 Feb 2023 | 134.35 | 136.00 | 136.35 | 134.25 | 15000 | -1.58% |
| 22 Feb 2023 | 136.50 | 135.00 | 139.20 | 135.00 | 35000 | -0.26% |
| 21 Feb 2023 | 136.85 | 138.85 | 139.90 | 136.00 | 34000 | -0.29% |
| 20 Feb 2023 | 137.25 | 134.00 | 137.90 | 134.00 | 14000 | 2.16% |
| 17 Feb 2023 | 134.35 | 135.00 | 135.95 | 134.20 | 9000 | -1.39% |
| 16 Feb 2023 | 136.25 | 138.20 | 139.00 | 136.25 | 16000 | 0.00% |
| 15 Feb 2023 | 136.25 | 137.00 | 139.00 | 135.05 | 16000 | 0.29% |
| 14 Feb 2023 | 135.85 | 136.00 | 136.50 | 135.20 | 6000 | 1.23% |
| 13 Feb 2023 | 134.20 | 139.00 | 139.80 | 133.45 | 36000 | -3.45% |
| 10 Feb 2023 | 139.00 | 140.00 | 140.00 | 138.00 | 6000 | -1.17% |
| 09 Feb 2023 | 140.65 | 140.65 | 140.65 | 139.50 | 10000 | 0.00% |
| 08 Feb 2023 | 140.65 | 142.00 | 144.00 | 139.35 | 20000 | -2.87% |
| 07 Feb 2023 | 144.80 | 139.00 | 148.00 | 136.25 | 174000 | 4.93% |
| 06 Feb 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 12000 | -0.58% |
| 03 Feb 2023 | 138.80 | 135.55 | 139.00 | 134.05 | 56000 | -0.14% |
| 02 Feb 2023 | 139.00 | 130.20 | 141.00 | 130.00 | 40000 | 6.72% |
| 01 Feb 2023 | 130.25 | 139.90 | 139.90 | 129.10 | 46000 | -3.16% |
| 31 Jan 2023 | 134.50 | 136.50 | 136.50 | 133.00 | 14000 | -1.47% |
| 30 Jan 2023 | 136.50 | 136.00 | 138.00 | 135.00 | 12000 | 0.78% |
| 27 Jan 2023 | 135.45 | 141.95 | 141.95 | 135.00 | 64000 | -4.00% |
| 25 Jan 2023 | 141.10 | 137.00 | 145.00 | 137.00 | 190000 | 5.93% |
| 24 Jan 2023 | 133.20 | 132.20 | 135.00 | 132.10 | 28000 | -0.11% |
| 23 Jan 2023 | 133.35 | 137.80 | 137.80 | 133.35 | 14000 | -1.19% |
| 20 Jan 2023 | 134.95 | 136.00 | 136.75 | 134.00 | 10000 | -1.50% |
| 19 Jan 2023 | 137.00 | 138.00 | 140.00 | 137.00 | 10000 | 0.62% |
| 18 Jan 2023 | 136.15 | 137.90 | 137.90 | 135.95 | 16000 | -1.13% |
| 17 Jan 2023 | 137.70 | 139.00 | 139.00 | 137.70 | 6000 | -1.64% |
| 16 Jan 2023 | 140.00 | 138.00 | 141.05 | 138.00 | 14000 | 0.32% |
| 13 Jan 2023 | 139.55 | 139.10 | 140.00 | 137.00 | 24000 | -0.96% |
| 12 Jan 2023 | 140.90 | 143.00 | 143.00 | 140.00 | 34000 | -1.57% |
| 11 Jan 2023 | 143.15 | 139.95 | 144.00 | 139.00 | 82000 | 2.25% |
| 10 Jan 2023 | 140.00 | 139.55 | 140.00 | 137.40 | 56000 | 0.32% |
| 09 Jan 2023 | 139.55 | 140.00 | 140.00 | 136.00 | 42000 | 2.61% |
| 06 Jan 2023 | 136.00 | 137.50 | 137.50 | 132.80 | 36000 | -1.70% |
| 05 Jan 2023 | 138.35 | 139.95 | 140.00 | 136.00 | 36000 | -1.14% |
| 04 Jan 2023 | 139.95 | 142.80 | 142.80 | 138.90 | 28000 | -0.99% |
| 03 Jan 2023 | 141.35 | 142.00 | 143.85 | 141.00 | 80000 | -0.56% |
| 02 Jan 2023 | 142.15 | 142.00 | 144.00 | 142.00 | 76000 | 0.14% |
| 30 Dec 2022 | 141.95 | 140.00 | 143.00 | 138.85 | 40000 | 2.94% |
| 29 Dec 2022 | 137.90 | 135.00 | 145.90 | 134.95 | 506000 | 2.95% |
| 28 Dec 2022 | 133.95 | 130.65 | 133.95 | 130.65 | 4000 | 1.29% |
| 27 Dec 2022 | 132.25 | 130.80 | 133.05 | 129.05 | 28000 | 3.36% |
| 26 Dec 2022 | 127.95 | 130.00 | 131.95 | 127.05 | 36000 | 1.23% |
| 23 Dec 2022 | 126.40 | 130.00 | 130.00 | 125.00 | 38000 | -3.51% |
| 22 Dec 2022 | 131.00 | 133.50 | 133.55 | 124.00 | 72000 | -1.13% |
| 21 Dec 2022 | 132.50 | 142.10 | 144.00 | 132.00 | 64000 | -6.69% |
| 20 Dec 2022 | 142.00 | 141.00 | 144.00 | 141.00 | 22000 | 0.71% |
| 19 Dec 2022 | 141.00 | 144.00 | 146.45 | 140.45 | 38000 | -1.57% |
| 16 Dec 2022 | 143.25 | 138.10 | 144.00 | 138.00 | 46000 | 2.18% |
| 15 Dec 2022 | 140.20 | 140.05 | 141.70 | 139.00 | 38000 | 0.11% |
| 14 Dec 2022 | 140.05 | 139.60 | 141.55 | 138.35 | 18000 | 0.36% |
| 13 Dec 2022 | 139.55 | 142.80 | 142.80 | 138.00 | 44000 | -0.99% |
| 12 Dec 2022 | 140.95 | 142.10 | 144.75 | 140.15 | 18000 | -0.42% |
| 09 Dec 2022 | 141.55 | 142.55 | 146.35 | 141.20 | 50000 | -2.95% |
| 08 Dec 2022 | 145.85 | 152.00 | 152.00 | 143.00 | 48000 | -1.75% |
| 07 Dec 2022 | 148.45 | 142.50 | 151.00 | 139.05 | 146000 | 5.58% |
| 06 Dec 2022 | 140.60 | 140.00 | 142.75 | 139.00 | 18000 | 0.39% |
| 05 Dec 2022 | 140.05 | 140.20 | 140.95 | 140.00 | 14000 | -1.79% |
| 02 Dec 2022 | 142.60 | 141.00 | 144.00 | 138.80 | 52000 | 0.21% |
| 01 Dec 2022 | 142.30 | 141.00 | 142.80 | 140.00 | 70000 | 1.57% |
| 30 Nov 2022 | 140.10 | 138.25 | 142.80 | 138.25 | 30000 | -1.37% |
| 29 Nov 2022 | 142.05 | 135.70 | 143.00 | 135.70 | 68000 | 2.12% |
| 28 Nov 2022 | 139.10 | 135.40 | 140.00 | 135.40 | 26000 | -0.64% |
| 25 Nov 2022 | 140.00 | 140.00 | 142.15 | 138.05 | 42000 | 0.00% |
| 24 Nov 2022 | 140.00 | 140.20 | 143.95 | 137.05 | 92000 | -1.27% |
| 23 Nov 2022 | 141.80 | 143.80 | 146.25 | 133.30 | 192000 | 0.82% |
| 22 Nov 2022 | 140.65 | 144.10 | 144.10 | 140.00 | 60000 | -4.32% |
| 21 Nov 2022 | 147.00 | 141.85 | 148.90 | 141.15 | 54000 | 0.89% |
| 18 Nov 2022 | 145.70 | 148.90 | 148.90 | 142.05 | 102000 | -0.55% |
| 17 Nov 2022 | 146.50 | 149.00 | 151.00 | 143.20 | 116000 | 2.20% |
| 16 Nov 2022 | 143.35 | 149.35 | 149.35 | 139.00 | 214000 | -4.21% |
| 15 Nov 2022 | 149.65 | 137.00 | 152.95 | 135.50 | 268000 | 11.76% |
| 14 Nov 2022 | 133.90 | 157.50 | 157.50 | 132.00 | 356000 | -13.14% |
| 11 Nov 2022 | 154.15 | 158.00 | 160.00 | 152.50 | 112000 | -0.80% |
| 10 Nov 2022 | 155.40 | 151.50 | 160.00 | 150.10 | 56000 | 0.65% |
| 09 Nov 2022 | 154.40 | 160.95 | 160.95 | 151.20 | 110000 | -4.07% |
| 07 Nov 2022 | 160.95 | 160.00 | 165.25 | 155.50 | 256000 | 2.00% |
| 04 Nov 2022 | 157.80 | 140.00 | 162.00 | 140.00 | 274000 | 14.14% |
| 03 Nov 2022 | 138.25 | 131.30 | 141.00 | 129.00 | 180000 | 4.89% |
| 02 Nov 2022 | 131.80 | 133.50 | 134.75 | 127.00 | 152000 | -1.16% |
| 01 Nov 2022 | 133.35 | 135.80 | 135.80 | 132.00 | 94000 | -0.93% |
| 31 Oct 2022 | 134.60 | 142.70 | 142.70 | 132.10 | 118000 | -3.96% |
| 28 Oct 2022 | 140.15 | 140.00 | 142.60 | 139.00 | 122000 | 1.63% |
| 27 Oct 2022 | 137.90 | 151.00 | 151.00 | 136.00 | 280000 | -9.66% |
| 25 Oct 2022 | 152.65 | 156.15 | 159.70 | 150.25 | 94000 | -3.96% |
| 24 Oct 2022 | 158.95 | 159.00 | 162.85 | 155.00 | 64000 | 0.63% |
| 21 Oct 2022 | 157.95 | 159.65 | 164.00 | 154.05 | 140000 | 0.83% |
| 20 Oct 2022 | 156.65 | 159.00 | 159.00 | 151.00 | 98000 | -1.04% |
| 19 Oct 2022 | 158.30 | 165.65 | 166.00 | 156.30 | 202000 | -4.44% |
| 18 Oct 2022 | 165.65 | 162.45 | 172.95 | 157.15 | 370000 | 6.22% |
| 17 Oct 2022 | 155.95 | 143.00 | 158.95 | 142.00 | 366000 | 11.31% |
| 14 Oct 2022 | 140.10 | 132.00 | 148.00 | 132.00 | 232000 | 6.38% |
| 13 Oct 2022 | 131.70 | 141.00 | 141.00 | 126.10 | 216000 | -5.59% |
| 12 Oct 2022 | 139.50 | 141.00 | 147.40 | 136.50 | 472000 | 4.10% |
| 11 Oct 2022 | 134.00 | 133.00 | 134.00 | 130.00 | 184000 | 4.97% |
| 10 Oct 2022 | 127.65 | 122.75 | 127.65 | 122.10 | 362000 | 4.98% |
| 07 Oct 2022 | 121.60 | 119.00 | 122.55 | 115.00 | 140000 | 4.15% |
| 06 Oct 2022 | 116.75 | 120.00 | 124.00 | 115.10 | 110000 | -2.91% |
| 04 Oct 2022 | 120.25 | 123.00 | 126.75 | 118.00 | 146000 | -0.50% |
| 03 Oct 2022 | 120.85 | 114.00 | 121.40 | 111.20 | 324000 | 4.50% |
| 30 Sep 2022 | 115.65 | 113.00 | 116.85 | 109.30 | 242000 | 0.52% |
| 29 Sep 2022 | 115.05 | 116.15 | 120.00 | 113.75 | 168000 | -3.88% |
| 28 Sep 2022 | 119.70 | 121.90 | 127.00 | 119.70 | 278000 | -5.00% |
