ORIENTELEC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 179.28 | 181.35 | 183.70 | 178.38 | 62525 | -2.12% |
| 16 Dec 2025 | 183.16 | 181.70 | 184.00 | 178.37 | 148170 | 0.50% |
| 15 Dec 2025 | 182.24 | 179.37 | 183.54 | 177.82 | 112142 | 1.60% |
| 12 Dec 2025 | 179.37 | 178.00 | 180.91 | 177.41 | 145073 | 0.40% |
| 11 Dec 2025 | 178.65 | 174.00 | 179.83 | 172.15 | 260463 | 3.06% |
| 10 Dec 2025 | 173.34 | 179.46 | 180.50 | 171.80 | 210026 | -3.41% |
| 09 Dec 2025 | 179.46 | 180.00 | 182.78 | 173.17 | 413760 | 0.12% |
| 08 Dec 2025 | 179.24 | 179.63 | 186.49 | 173.13 | 221452 | -0.22% |
| 05 Dec 2025 | 179.63 | 183.50 | 183.51 | 178.66 | 174183 | -1.84% |
| 04 Dec 2025 | 182.99 | 184.91 | 185.51 | 181.91 | 223941 | -1.07% |
| 03 Dec 2025 | 184.96 | 188.48 | 189.00 | 183.00 | 234747 | -1.38% |
| 02 Dec 2025 | 187.54 | 188.81 | 188.81 | 184.30 | 207734 | -0.26% |
| 01 Dec 2025 | 188.03 | 195.12 | 195.12 | 187.00 | 458886 | -3.29% |
| 28 Nov 2025 | 194.42 | 187.50 | 198.80 | 182.68 | 2514073 | 5.43% |
| 27 Nov 2025 | 184.41 | 189.96 | 191.25 | 182.72 | 1632239 | -2.92% |
| 26 Nov 2025 | 189.96 | 203.50 | 203.50 | 184.37 | 9418679 | -4.76% |
| 25 Nov 2025 | 199.45 | 157.00 | 199.45 | 156.69 | 32608997 | 20.00% |
| 24 Nov 2025 | 166.21 | 180.25 | 181.98 | 155.35 | 6170367 | -8.71% |
| 21 Nov 2025 | 182.07 | 183.90 | 183.99 | 180.51 | 167228 | -1.35% |
| 20 Nov 2025 | 184.57 | 188.90 | 188.90 | 183.20 | 170679 | -2.52% |
| 19 Nov 2025 | 189.35 | 200.10 | 200.10 | 186.35 | 361942 | -5.37% |
| 18 Nov 2025 | 200.10 | 203.95 | 205.80 | 198.03 | 320623 | -1.58% |
| 17 Nov 2025 | 203.31 | 210.80 | 210.80 | 203.00 | 788323 | -3.12% |
| 14 Nov 2025 | 209.85 | 212.90 | 212.90 | 208.00 | 218535 | -1.47% |
| 13 Nov 2025 | 212.98 | 212.16 | 213.79 | 209.22 | 1164995 | -0.10% |
| 12 Nov 2025 | 213.20 | 212.40 | 215.00 | 208.10 | 1043291 | 0.35% |
| 11 Nov 2025 | 212.45 | 212.29 | 213.31 | 208.48 | 553055 | -0.03% |
| 10 Nov 2025 | 212.51 | 214.50 | 214.50 | 207.58 | 96762 | 0.26% |
| 07 Nov 2025 | 211.96 | 212.73 | 213.80 | 208.23 | 72847 | -0.36% |
| 06 Nov 2025 | 212.73 | 214.70 | 214.70 | 209.00 | 54857 | -0.44% |
| 04 Nov 2025 | 213.66 | 215.00 | 215.50 | 210.41 | 70205 | 0.07% |
| 03 Nov 2025 | 213.52 | 212.33 | 215.50 | 209.94 | 110506 | 2.23% |
| 31 Oct 2025 | 208.86 | 215.55 | 217.51 | 204.50 | 726543 | -2.16% |
| 30 Oct 2025 | 213.47 | 215.00 | 215.00 | 210.51 | 51487 | -0.02% |
| 29 Oct 2025 | 213.52 | 210.97 | 215.00 | 208.43 | 91882 | 1.21% |
| 28 Oct 2025 | 210.97 | 208.99 | 212.30 | 207.90 | 133519 | 1.48% |
| 27 Oct 2025 | 207.90 | 210.00 | 210.48 | 205.53 | 72118 | -0.77% |
| 24 Oct 2025 | 209.51 | 207.96 | 210.25 | 202.80 | 110195 | 0.75% |
| 23 Oct 2025 | 207.96 | 206.70 | 209.09 | 204.32 | 164594 | 0.86% |
| 21 Oct 2025 | 206.19 | 205.00 | 210.00 | 204.94 | 42715 | 0.55% |
| 20 Oct 2025 | 205.06 | 204.00 | 206.40 | 200.64 | 169509 | -0.47% |
| 17 Oct 2025 | 206.02 | 207.00 | 207.00 | 204.00 | 86291 | 0.47% |
| 16 Oct 2025 | 205.05 | 203.89 | 205.48 | 203.36 | 40105 | 0.69% |
| 15 Oct 2025 | 203.65 | 202.80 | 205.00 | 200.93 | 81361 | 0.78% |
| 14 Oct 2025 | 202.08 | 203.00 | 203.59 | 200.05 | 64551 | -0.74% |
| 13 Oct 2025 | 203.59 | 201.00 | 207.28 | 201.00 | 189278 | 0.58% |
| 10 Oct 2025 | 202.42 | 202.33 | 203.30 | 200.83 | 77364 | 0.23% |
| 09 Oct 2025 | 201.96 | 200.45 | 202.91 | 198.36 | 84715 | 0.96% |
| 08 Oct 2025 | 200.04 | 199.90 | 200.69 | 198.05 | 44570 | 0.62% |
| 07 Oct 2025 | 198.81 | 199.00 | 201.58 | 198.20 | 42211 | -0.57% |
| 06 Oct 2025 | 199.95 | 199.47 | 201.00 | 199.22 | 61423 | 0.43% |
| 03 Oct 2025 | 199.10 | 199.00 | 199.79 | 196.37 | 109672 | 1.02% |
| 01 Oct 2025 | 197.09 | 195.50 | 197.59 | 195.00 | 58676 | 0.54% |
| 30 Sep 2025 | 196.04 | 197.31 | 197.68 | 193.89 | 70086 | 0.38% |
| 29 Sep 2025 | 195.30 | 201.98 | 202.10 | 193.47 | 117026 | -2.44% |
| 26 Sep 2025 | 200.18 | 203.00 | 203.69 | 199.60 | 114245 | -1.31% |
| 25 Sep 2025 | 202.83 | 202.13 | 205.00 | 201.65 | 218269 | -0.25% |
| 24 Sep 2025 | 203.34 | 204.63 | 205.55 | 203.06 | 36419 | -0.72% |
| 23 Sep 2025 | 204.81 | 207.40 | 207.50 | 203.70 | 89709 | -0.90% |
| 22 Sep 2025 | 206.67 | 203.05 | 207.53 | 203.05 | 133637 | 1.48% |
| 19 Sep 2025 | 203.66 | 205.75 | 206.98 | 202.23 | 416794 | -0.63% |
| 18 Sep 2025 | 204.95 | 204.70 | 206.20 | 203.10 | 150527 | 0.64% |
| 17 Sep 2025 | 203.65 | 205.50 | 207.00 | 203.20 | 134978 | -0.55% |
| 16 Sep 2025 | 204.77 | 202.80 | 206.37 | 201.00 | 335223 | 1.46% |
| 15 Sep 2025 | 201.83 | 204.00 | 204.69 | 200.96 | 188283 | -0.43% |
| 12 Sep 2025 | 202.70 | 205.00 | 205.80 | 201.70 | 628985 | -0.52% |
| 11 Sep 2025 | 203.75 | 208.60 | 209.35 | 203.10 | 516596 | -2.16% |
| 10 Sep 2025 | 208.25 | 206.20 | 210.75 | 204.76 | 176386 | 1.44% |
| 09 Sep 2025 | 205.30 | 207.00 | 210.00 | 202.90 | 229558 | -0.33% |
| 08 Sep 2025 | 205.99 | 207.61 | 211.61 | 204.80 | 118870 | 0.28% |
| 05 Sep 2025 | 205.42 | 214.95 | 217.00 | 204.62 | 505545 | -3.94% |
| 04 Sep 2025 | 213.84 | 217.55 | 219.00 | 209.42 | 722423 | -0.77% |
| 03 Sep 2025 | 215.51 | 212.11 | 217.00 | 212.00 | 61336 | 1.39% |
| 02 Sep 2025 | 212.55 | 214.77 | 214.78 | 211.40 | 47829 | -0.54% |
| 01 Sep 2025 | 213.71 | 213.51 | 215.22 | 211.50 | 36647 | -0.56% |
| 29 Aug 2025 | 214.92 | 209.10 | 217.00 | 206.51 | 210972 | 3.32% |
| 28 Aug 2025 | 208.01 | 211.61 | 213.94 | 208.00 | 930294 | -2.11% |
| 26 Aug 2025 | 212.50 | 216.45 | 216.45 | 211.00 | 186072 | -1.32% |
| 25 Aug 2025 | 215.34 | 215.00 | 216.65 | 211.04 | 514312 | 0.54% |
| 22 Aug 2025 | 214.18 | 212.65 | 215.50 | 210.00 | 80919 | 1.23% |
| 21 Aug 2025 | 211.57 | 212.00 | 212.96 | 210.00 | 42840 | 0.31% |
| 20 Aug 2025 | 210.92 | 210.29 | 213.98 | 208.55 | 77716 | 0.30% |
| 19 Aug 2025 | 210.29 | 211.87 | 211.87 | 208.39 | 49244 | -0.60% |
| 18 Aug 2025 | 211.56 | 205.15 | 213.00 | 205.15 | 72087 | 3.40% |
| 14 Aug 2025 | 204.60 | 211.00 | 211.00 | 203.30 | 48346 | -2.58% |
| 13 Aug 2025 | 210.01 | 211.60 | 211.60 | 206.92 | 68375 | -0.31% |
| 12 Aug 2025 | 210.67 | 202.80 | 211.98 | 202.11 | 119836 | 3.81% |
| 11 Aug 2025 | 202.93 | 207.10 | 207.10 | 202.50 | 35483 | -1.52% |
| 08 Aug 2025 | 206.06 | 202.10 | 208.48 | 202.00 | 108696 | 1.70% |
| 07 Aug 2025 | 202.62 | 205.89 | 205.98 | 200.86 | 84945 | -1.72% |
| 06 Aug 2025 | 206.16 | 209.53 | 211.17 | 205.50 | 72932 | -1.35% |
| 05 Aug 2025 | 208.99 | 212.90 | 213.17 | 208.43 | 98806 | -1.92% |
| 04 Aug 2025 | 213.08 | 214.60 | 216.26 | 212.00 | 49711 | -1.48% |
| 01 Aug 2025 | 216.27 | 216.00 | 217.81 | 212.35 | 76103 | 0.63% |
| 31 Jul 2025 | 214.92 | 212.05 | 216.26 | 212.05 | 152512 | -0.45% |
| 30 Jul 2025 | 215.90 | 215.01 | 217.59 | 214.60 | 86473 | 0.54% |
| 29 Jul 2025 | 214.75 | 217.89 | 217.89 | 213.00 | 144885 | -1.39% |
| 28 Jul 2025 | 217.77 | 222.48 | 224.87 | 215.32 | 360441 | -2.12% |
| 25 Jul 2025 | 222.48 | 216.10 | 226.20 | 214.00 | 813758 | 2.75% |
| 24 Jul 2025 | 216.53 | 218.00 | 219.53 | 215.00 | 93972 | -1.06% |
| 23 Jul 2025 | 218.86 | 221.45 | 221.48 | 217.26 | 83131 | -0.66% |
| 22 Jul 2025 | 220.32 | 222.68 | 223.63 | 220.00 | 66783 | -1.06% |
| 21 Jul 2025 | 222.68 | 226.68 | 226.68 | 221.76 | 70355 | -1.76% |
| 18 Jul 2025 | 226.68 | 225.83 | 229.05 | 222.12 | 192794 | 0.38% |
| 17 Jul 2025 | 225.83 | 225.70 | 229.41 | 223.89 | 97338 | 0.38% |
| 16 Jul 2025 | 224.97 | 225.00 | 226.10 | 223.78 | 60450 | 0.52% |
| 15 Jul 2025 | 223.80 | 223.00 | 226.50 | 221.78 | 109443 | 0.92% |
| 14 Jul 2025 | 221.77 | 222.55 | 224.31 | 219.52 | 94413 | 0.00% |
| 11 Jul 2025 | 221.78 | 221.26 | 222.15 | 218.58 | 79122 | 0.19% |
| 10 Jul 2025 | 221.37 | 221.61 | 222.74 | 220.60 | 41748 | -0.11% |
| 09 Jul 2025 | 221.61 | 222.00 | 223.00 | 221.22 | 33741 | -0.18% |
| 08 Jul 2025 | 222.02 | 221.53 | 225.19 | 220.66 | 69408 | 0.22% |
| 07 Jul 2025 | 221.53 | 222.57 | 223.87 | 221.00 | 31805 | -0.47% |
| 04 Jul 2025 | 222.57 | 226.00 | 226.00 | 222.20 | 57181 | -0.80% |
| 03 Jul 2025 | 224.37 | 221.55 | 226.03 | 221.20 | 160969 | 0.62% |
| 02 Jul 2025 | 222.98 | 222.32 | 224.80 | 219.27 | 83073 | 0.30% |
| 01 Jul 2025 | 222.32 | 225.00 | 225.79 | 221.17 | 41489 | -0.78% |
| 30 Jun 2025 | 224.06 | 226.00 | 226.70 | 222.91 | 83860 | 0.18% |
| 27 Jun 2025 | 223.66 | 223.00 | 226.08 | 221.62 | 94803 | 0.58% |
| 26 Jun 2025 | 222.37 | 221.50 | 224.00 | 218.09 | 111126 | 1.09% |
| 25 Jun 2025 | 219.98 | 223.50 | 223.61 | 219.60 | 96078 | -0.45% |
| 24 Jun 2025 | 220.97 | 221.42 | 224.27 | 218.23 | 144478 | 0.18% |
| 23 Jun 2025 | 220.58 | 213.35 | 222.22 | 213.35 | 85726 | 1.83% |
| 20 Jun 2025 | 216.62 | 217.00 | 220.74 | 214.05 | 532832 | -0.63% |
| 19 Jun 2025 | 218.00 | 218.50 | 223.51 | 215.88 | 76818 | -1.22% |
| 18 Jun 2025 | 220.70 | 220.00 | 222.65 | 217.94 | 133924 | 0.43% |
| 17 Jun 2025 | 219.75 | 222.50 | 224.06 | 219.08 | 59839 | -1.25% |
| 16 Jun 2025 | 222.54 | 223.05 | 225.60 | 218.73 | 66114 | -0.26% |
| 13 Jun 2025 | 223.12 | 224.00 | 224.77 | 220.55 | 76565 | -1.01% |
| 12 Jun 2025 | 225.39 | 229.40 | 229.40 | 223.42 | 108786 | -0.81% |
| 11 Jun 2025 | 227.22 | 225.05 | 229.46 | 224.91 | 95721 | 0.15% |
| 10 Jun 2025 | 226.89 | 231.51 | 232.45 | 225.80 | 173687 | -2.00% |
| 09 Jun 2025 | 231.51 | 227.00 | 232.10 | 226.28 | 113202 | 1.96% |
| 06 Jun 2025 | 227.07 | 225.11 | 229.80 | 223.30 | 110117 | 0.87% |
| 05 Jun 2025 | 225.11 | 223.20 | 227.65 | 223.20 | 61192 | 0.05% |
| 04 Jun 2025 | 225.00 | 224.73 | 227.45 | 221.70 | 174603 | 0.62% |
| 03 Jun 2025 | 223.61 | 227.78 | 227.78 | 222.99 | 55726 | -1.40% |
| 02 Jun 2025 | 226.78 | 227.00 | 229.80 | 225.19 | 37855 | -0.05% |
| 30 May 2025 | 226.89 | 229.80 | 231.52 | 225.11 | 72805 | -1.26% |
| 29 May 2025 | 229.79 | 233.00 | 233.24 | 229.35 | 48958 | -0.78% |
| 28 May 2025 | 231.60 | 235.30 | 236.54 | 231.11 | 77174 | -1.57% |
| 27 May 2025 | 235.29 | 232.45 | 236.00 | 231.50 | 82568 | 1.73% |
| 26 May 2025 | 231.29 | 235.84 | 235.84 | 229.40 | 257700 | -1.44% |
| 23 May 2025 | 234.66 | 233.55 | 236.72 | 231.31 | 65289 | 0.64% |
| 22 May 2025 | 233.17 | 237.01 | 238.73 | 231.50 | 69242 | -1.42% |
| 21 May 2025 | 236.53 | 232.87 | 237.00 | 232.63 | 96633 | 1.57% |
| 20 May 2025 | 232.87 | 234.38 | 237.45 | 232.00 | 74208 | -0.08% |
| 19 May 2025 | 233.05 | 242.90 | 246.47 | 230.61 | 437607 | -3.44% |
| 16 May 2025 | 241.35 | 246.90 | 246.90 | 240.50 | 94163 | -1.07% |
| 15 May 2025 | 243.97 | 245.70 | 247.50 | 238.00 | 107145 | -0.67% |
| 14 May 2025 | 245.62 | 247.50 | 248.90 | 242.16 | 285411 | 0.00% |
| 13 May 2025 | 245.62 | 245.00 | 247.77 | 240.03 | 342153 | 1.42% |
| 12 May 2025 | 242.17 | 244.70 | 244.70 | 237.98 | 134579 | 2.99% |
| 09 May 2025 | 235.15 | 228.11 | 240.89 | 225.01 | 240515 | -0.20% |
| 08 May 2025 | 235.62 | 239.00 | 241.12 | 233.53 | 129104 | -0.19% |
| 07 May 2025 | 236.06 | 233.15 | 242.40 | 232.55 | 180030 | -0.89% |
| 06 May 2025 | 238.17 | 238.22 | 241.29 | 234.20 | 183943 | -0.36% |
| 05 May 2025 | 239.03 | 240.84 | 241.94 | 236.25 | 365282 | -0.25% |
| 02 May 2025 | 239.64 | 233.49 | 244.70 | 229.46 | 237263 | 3.15% |
| 30 Apr 2025 | 232.32 | 234.20 | 235.89 | 225.00 | 224793 | -0.39% |
| 29 Apr 2025 | 233.23 | 240.69 | 244.00 | 232.00 | 169136 | -2.61% |
| 28 Apr 2025 | 239.49 | 242.30 | 245.29 | 235.06 | 426270 | -0.78% |
| 25 Apr 2025 | 241.38 | 246.00 | 248.65 | 233.31 | 1585471 | -1.74% |
| 24 Apr 2025 | 245.66 | 234.66 | 248.19 | 234.00 | 535059 | 4.67% |
| 23 Apr 2025 | 234.69 | 226.00 | 239.00 | 222.88 | 407624 | 4.27% |
| 22 Apr 2025 | 225.08 | 218.00 | 227.22 | 214.65 | 266435 | 4.36% |
| 21 Apr 2025 | 215.68 | 216.98 | 216.98 | 212.52 | 83616 | 0.63% |
| 17 Apr 2025 | 214.33 | 214.86 | 218.05 | 213.35 | 66010 | -0.25% |
| 16 Apr 2025 | 214.86 | 212.30 | 215.98 | 210.61 | 60834 | 1.08% |
| 15 Apr 2025 | 212.56 | 213.60 | 213.60 | 209.25 | 104317 | 1.12% |
| 11 Apr 2025 | 210.21 | 202.98 | 211.75 | 199.01 | 224478 | 6.40% |
| 09 Apr 2025 | 197.57 | 199.83 | 200.67 | 195.10 | 104663 | -1.13% |
| 08 Apr 2025 | 199.83 | 202.85 | 204.99 | 199.00 | 58741 | 1.35% |
| 07 Apr 2025 | 197.17 | 177.21 | 201.06 | 177.21 | 226115 | -2.96% |
| 04 Apr 2025 | 203.19 | 208.78 | 209.20 | 202.00 | 288673 | -2.70% |
| 03 Apr 2025 | 208.82 | 210.50 | 213.19 | 208.15 | 250565 | -0.84% |
| 02 Apr 2025 | 210.58 | 210.20 | 211.73 | 208.00 | 153064 | -0.03% |
| 01 Apr 2025 | 210.64 | 210.00 | 211.99 | 207.44 | 211683 | 1.24% |
| 28 Mar 2025 | 208.07 | 213.95 | 215.70 | 207.36 | 185115 | -1.54% |
| 27 Mar 2025 | 211.33 | 215.25 | 218.98 | 209.50 | 743886 | -2.94% |
| 26 Mar 2025 | 217.74 | 221.00 | 221.00 | 214.21 | 216030 | -1.22% |
| 25 Mar 2025 | 220.44 | 219.55 | 221.44 | 213.19 | 177949 | 0.93% |
| 24 Mar 2025 | 218.41 | 215.00 | 222.97 | 215.00 | 167434 | 1.96% |
| 21 Mar 2025 | 214.22 | 216.25 | 218.87 | 211.72 | 279768 | -0.43% |
| 20 Mar 2025 | 215.14 | 221.10 | 222.58 | 212.07 | 243081 | -2.21% |
| 19 Mar 2025 | 220.00 | 213.55 | 221.01 | 211.51 | 225675 | 3.56% |
| 18 Mar 2025 | 212.44 | 209.80 | 218.39 | 208.50 | 327624 | 1.64% |
| 17 Mar 2025 | 209.01 | 209.04 | 212.30 | 204.00 | 319929 | 0.50% |
| 13 Mar 2025 | 207.97 | 213.00 | 213.05 | 203.10 | 105768 | -1.90% |
| 12 Mar 2025 | 211.99 | 212.60 | 214.40 | 203.00 | 242443 | -0.61% |
| 11 Mar 2025 | 213.30 | 210.55 | 215.00 | 210.15 | 76647 | -1.25% |
| 10 Mar 2025 | 216.00 | 217.00 | 222.00 | 211.00 | 180739 | -0.88% |
| 07 Mar 2025 | 217.91 | 210.00 | 230.59 | 207.90 | 330956 | 3.37% |
| 06 Mar 2025 | 210.80 | 205.35 | 212.38 | 205.35 | 171109 | 3.18% |
| 05 Mar 2025 | 204.31 | 198.45 | 206.51 | 198.10 | 323844 | 2.99% |
| 04 Mar 2025 | 198.37 | 200.65 | 203.55 | 196.00 | 129185 | -2.61% |
| 03 Mar 2025 | 203.69 | 199.24 | 207.00 | 197.31 | 223802 | 2.76% |
| 28 Feb 2025 | 198.21 | 204.10 | 205.34 | 194.59 | 363407 | -3.30% |
| 27 Feb 2025 | 204.97 | 208.45 | 211.45 | 204.21 | 133658 | -1.16% |
| 25 Feb 2025 | 207.37 | 209.11 | 211.79 | 206.80 | 87845 | -1.74% |
| 24 Feb 2025 | 211.04 | 214.42 | 214.42 | 206.00 | 284928 | -1.58% |
| 21 Feb 2025 | 214.42 | 215.25 | 219.01 | 212.10 | 144257 | -1.49% |
| 20 Feb 2025 | 217.67 | 213.00 | 218.80 | 210.91 | 91879 | 1.93% |
| 19 Feb 2025 | 213.55 | 205.03 | 214.50 | 203.00 | 152664 | 3.67% |
| 18 Feb 2025 | 205.99 | 207.29 | 211.30 | 202.00 | 458255 | -0.12% |
| 17 Feb 2025 | 206.23 | 213.98 | 216.95 | 204.45 | 245170 | -3.62% |
| 14 Feb 2025 | 213.98 | 223.10 | 224.00 | 210.20 | 176857 | -4.72% |
| 13 Feb 2025 | 224.57 | 227.00 | 232.11 | 222.10 | 130513 | -0.65% |
| 12 Feb 2025 | 226.05 | 224.00 | 229.07 | 218.56 | 138650 | 0.32% |
| 11 Feb 2025 | 225.33 | 232.40 | 232.79 | 219.92 | 126289 | -3.24% |
| 10 Feb 2025 | 232.87 | 241.89 | 241.89 | 229.50 | 277604 | -3.24% |
| 07 Feb 2025 | 240.67 | 240.00 | 244.00 | 235.24 | 186168 | -0.31% |
| 06 Feb 2025 | 241.43 | 243.47 | 244.70 | 237.39 | 713016 | -0.84% |
| 05 Feb 2025 | 243.47 | 235.98 | 244.95 | 232.01 | 443264 | 3.62% |
| 04 Feb 2025 | 234.96 | 237.30 | 238.67 | 232.10 | 142263 | -1.27% |
| 03 Feb 2025 | 237.98 | 230.00 | 242.90 | 230.00 | 881555 | 4.30% |
| 01 Feb 2025 | 228.16 | 223.00 | 231.11 | 218.41 | 148242 | 3.87% |
| 31 Jan 2025 | 219.65 | 221.05 | 222.40 | 218.21 | 110939 | -0.13% |
| 30 Jan 2025 | 219.94 | 224.90 | 225.01 | 216.40 | 421782 | 0.02% |
| 29 Jan 2025 | 219.90 | 220.05 | 240.00 | 217.69 | 487534 | -1.03% |
| 28 Jan 2025 | 222.19 | 227.60 | 228.55 | 213.00 | 128604 | -2.33% |
| 27 Jan 2025 | 227.49 | 223.90 | 229.40 | 214.42 | 140249 | 0.49% |
| 24 Jan 2025 | 226.37 | 225.90 | 230.99 | 222.96 | 189403 | 0.60% |
| 23 Jan 2025 | 225.01 | 225.10 | 228.59 | 222.81 | 95976 | -1.20% |
| 22 Jan 2025 | 227.74 | 226.15 | 230.18 | 221.12 | 103438 | -0.31% |
| 21 Jan 2025 | 228.44 | 230.60 | 232.60 | 227.05 | 46127 | -1.94% |
| 20 Jan 2025 | 232.95 | 229.51 | 235.00 | 227.10 | 62745 | 1.50% |
| 17 Jan 2025 | 229.51 | 238.00 | 238.00 | 203.30 | 125991 | -1.81% |
| 16 Jan 2025 | 233.73 | 228.80 | 236.72 | 228.33 | 138676 | 2.64% |
| 15 Jan 2025 | 227.72 | 232.42 | 232.66 | 226.40 | 152217 | -2.02% |
| 14 Jan 2025 | 232.42 | 227.10 | 234.42 | 223.70 | 173070 | 0.63% |
| 13 Jan 2025 | 230.97 | 230.00 | 235.97 | 225.50 | 241244 | -1.87% |
| 10 Jan 2025 | 235.38 | 235.56 | 237.88 | 230.65 | 149571 | -1.06% |
| 09 Jan 2025 | 237.89 | 232.75 | 241.25 | 230.80 | 329318 | 2.74% |
| 08 Jan 2025 | 231.55 | 238.69 | 239.29 | 229.55 | 81191 | -2.76% |
| 07 Jan 2025 | 238.11 | 230.05 | 239.80 | 229.74 | 116501 | 2.32% |
| 06 Jan 2025 | 232.70 | 239.45 | 240.10 | 229.34 | 148364 | -2.58% |
| 03 Jan 2025 | 238.86 | 237.90 | 242.30 | 237.00 | 99608 | 0.50% |
| 02 Jan 2025 | 237.68 | 239.00 | 239.17 | 235.27 | 63177 | 0.48% |
| 01 Jan 2025 | 236.55 | 233.01 | 239.99 | 232.85 | 184634 | 1.55% |
| 31 Dec 2024 | 232.93 | 238.07 | 241.41 | 231.02 | 308346 | -2.16% |
| 30 Dec 2024 | 238.07 | 245.99 | 246.99 | 236.90 | 128308 | -2.98% |
| 27 Dec 2024 | 245.37 | 251.70 | 251.70 | 244.17 | 103807 | -2.46% |
| 26 Dec 2024 | 251.57 | 260.00 | 262.08 | 247.23 | 354367 | -2.39% |
| 24 Dec 2024 | 257.72 | 245.50 | 261.59 | 242.29 | 508853 | 5.48% |
| 23 Dec 2024 | 244.34 | 245.80 | 249.14 | 240.22 | 143956 | 0.88% |
| 20 Dec 2024 | 242.20 | 251.21 | 257.00 | 238.60 | 350863 | -3.19% |
| 19 Dec 2024 | 250.19 | 241.15 | 252.00 | 239.00 | 214521 | 2.08% |
| 18 Dec 2024 | 245.10 | 242.10 | 249.80 | 238.55 | 127381 | 0.99% |
| 17 Dec 2024 | 242.69 | 250.31 | 250.31 | 241.75 | 156522 | -3.04% |
| 16 Dec 2024 | 250.31 | 241.44 | 251.29 | 240.06 | 258528 | 4.52% |
| 13 Dec 2024 | 239.48 | 237.25 | 249.50 | 236.50 | 529291 | -0.03% |
| 12 Dec 2024 | 239.54 | 253.00 | 253.00 | 237.81 | 213947 | -3.92% |
| 11 Dec 2024 | 249.31 | 250.28 | 252.00 | 245.41 | 94753 | -0.39% |
| 10 Dec 2024 | 250.28 | 247.76 | 252.00 | 242.15 | 277400 | 1.46% |
| 09 Dec 2024 | 246.67 | 241.90 | 247.87 | 239.86 | 159199 | 2.23% |
| 06 Dec 2024 | 241.28 | 237.19 | 243.50 | 234.75 | 104882 | 2.17% |
| 05 Dec 2024 | 236.16 | 238.21 | 241.65 | 235.00 | 67450 | -0.86% |
| 04 Dec 2024 | 238.20 | 237.75 | 239.99 | 234.41 | 162655 | 0.43% |
| 03 Dec 2024 | 237.18 | 229.55 | 239.80 | 229.07 | 171092 | 3.51% |
| 02 Dec 2024 | 229.14 | 234.47 | 236.83 | 228.00 | 213803 | -2.27% |
| 29 Nov 2024 | 234.47 | 234.00 | 237.57 | 232.90 | 240069 | -0.56% |
| 28 Nov 2024 | 235.79 | 234.65 | 237.46 | 231.30 | 189188 | 0.73% |
| 27 Nov 2024 | 234.07 | 239.39 | 239.39 | 232.15 | 211419 | -2.22% |
| 26 Nov 2024 | 239.39 | 230.40 | 249.23 | 228.10 | 363731 | 4.43% |
| 25 Nov 2024 | 229.23 | 229.90 | 233.09 | 225.82 | 107320 | 1.28% |
| 22 Nov 2024 | 226.34 | 225.95 | 228.38 | 222.52 | 97435 | 0.68% |
| 21 Nov 2024 | 224.81 | 226.81 | 229.19 | 222.10 | 138718 | -0.88% |
| 19 Nov 2024 | 226.81 | 225.30 | 230.90 | 221.79 | 75881 | 0.67% |
| 18 Nov 2024 | 225.30 | 227.05 | 230.00 | 221.61 | 61565 | -0.46% |
| 14 Nov 2024 | 226.34 | 226.03 | 229.79 | 225.00 | 88069 | 0.14% |
| 13 Nov 2024 | 226.03 | 233.00 | 233.00 | 225.00 | 116982 | -3.30% |
| 12 Nov 2024 | 233.75 | 242.28 | 243.90 | 230.22 | 105914 | -3.52% |
| 11 Nov 2024 | 242.28 | 242.60 | 243.50 | 236.90 | 102971 | -0.13% |
| 08 Nov 2024 | 242.60 | 244.65 | 244.70 | 239.21 | 82198 | -0.58% |
| 07 Nov 2024 | 244.02 | 238.27 | 247.33 | 237.50 | 227433 | 1.99% |
| 06 Nov 2024 | 239.26 | 238.95 | 243.64 | 236.92 | 459500 | 0.15% |
| 05 Nov 2024 | 238.89 | 243.10 | 245.53 | 236.19 | 252733 | -1.72% |
| 04 Nov 2024 | 243.06 | 247.15 | 247.15 | 240.30 | 125681 | -2.36% |
| 01 Nov 2024 | 248.94 | 247.00 | 251.50 | 245.60 | 37444 | 0.60% |
| 31 Oct 2024 | 247.45 | 246.00 | 249.49 | 239.90 | 695731 | -0.25% |
| 30 Oct 2024 | 248.07 | 245.00 | 257.00 | 239.80 | 879251 | 1.05% |
| 29 Oct 2024 | 245.50 | 261.80 | 265.00 | 239.55 | 3114694 | -2.69% |
| 28 Oct 2024 | 252.28 | 215.99 | 252.28 | 215.99 | 2360189 | 20.00% |
| 25 Oct 2024 | 210.24 | 213.10 | 214.69 | 204.70 | 360176 | -1.66% |
| 24 Oct 2024 | 213.78 | 217.00 | 219.83 | 212.00 | 328334 | -2.06% |
| 23 Oct 2024 | 218.27 | 218.36 | 220.84 | 215.60 | 138016 | -0.04% |
| 22 Oct 2024 | 218.36 | 225.20 | 227.01 | 217.39 | 114753 | -3.24% |
| 21 Oct 2024 | 225.68 | 230.75 | 232.87 | 224.00 | 161773 | -2.14% |
| 18 Oct 2024 | 230.61 | 233.25 | 234.85 | 223.20 | 331386 | -1.10% |
| 17 Oct 2024 | 233.17 | 235.45 | 236.25 | 232.03 | 105837 | -0.96% |
| 16 Oct 2024 | 235.44 | 238.65 | 241.35 | 233.90 | 166645 | -1.35% |
| 15 Oct 2024 | 238.65 | 235.21 | 241.70 | 233.57 | 245193 | 1.46% |
| 14 Oct 2024 | 235.21 | 236.50 | 238.09 | 231.50 | 123959 | -0.53% |
| 11 Oct 2024 | 236.46 | 233.11 | 238.69 | 231.81 | 74765 | 1.44% |
| 10 Oct 2024 | 233.11 | 236.13 | 237.25 | 231.16 | 175442 | -1.28% |
| 09 Oct 2024 | 236.13 | 231.15 | 237.50 | 231.15 | 97510 | 2.17% |
| 08 Oct 2024 | 231.11 | 233.00 | 235.88 | 229.05 | 279523 | -0.50% |
| 07 Oct 2024 | 232.28 | 240.20 | 241.10 | 228.83 | 270785 | -3.26% |
| 04 Oct 2024 | 240.11 | 239.10 | 241.68 | 234.27 | 112634 | -0.17% |
| 03 Oct 2024 | 240.51 | 241.49 | 243.85 | 233.00 | 262156 | -0.39% |
| 01 Oct 2024 | 241.46 | 241.00 | 244.70 | 240.15 | 147715 | 0.44% |
| 30 Sep 2024 | 240.40 | 239.50 | 241.95 | 235.50 | 140925 | 0.50% |
| 27 Sep 2024 | 239.20 | 242.50 | 244.20 | 235.80 | 228972 | -1.10% |
| 26 Sep 2024 | 241.85 | 245.10 | 246.20 | 241.00 | 106062 | -1.23% |
| 25 Sep 2024 | 244.85 | 249.75 | 249.75 | 239.00 | 569494 | -0.99% |
| 24 Sep 2024 | 247.30 | 253.95 | 253.95 | 245.25 | 183266 | -2.43% |
| 23 Sep 2024 | 253.45 | 250.40 | 254.50 | 248.15 | 295296 | 2.24% |
| 20 Sep 2024 | 247.90 | 250.95 | 252.70 | 246.95 | 127843 | -1.22% |
| 19 Sep 2024 | 250.95 | 250.60 | 254.30 | 242.00 | 374311 | 0.66% |
| 18 Sep 2024 | 249.30 | 251.55 | 255.55 | 246.55 | 190002 | -0.89% |
| 17 Sep 2024 | 251.55 | 254.00 | 254.65 | 250.20 | 227692 | -0.79% |
| 16 Sep 2024 | 253.55 | 256.45 | 259.00 | 252.05 | 184406 | -0.80% |
| 13 Sep 2024 | 255.60 | 255.60 | 257.00 | 252.35 | 336457 | 0.51% |
| 12 Sep 2024 | 254.30 | 261.00 | 262.25 | 253.10 | 265705 | -2.53% |
| 11 Sep 2024 | 260.90 | 267.30 | 267.95 | 259.15 | 106749 | -1.88% |
| 10 Sep 2024 | 265.90 | 267.10 | 269.80 | 264.95 | 246716 | 0.02% |
| 09 Sep 2024 | 265.85 | 259.85 | 267.70 | 252.25 | 388200 | 1.96% |
| 06 Sep 2024 | 260.75 | 261.60 | 267.50 | 258.35 | 227737 | 0.04% |
| 05 Sep 2024 | 260.65 | 262.90 | 262.90 | 260.20 | 208162 | -0.31% |
| 04 Sep 2024 | 261.45 | 266.20 | 270.00 | 259.25 | 348180 | -1.80% |
| 03 Sep 2024 | 266.25 | 263.10 | 268.25 | 262.30 | 105223 | 1.20% |
| 02 Sep 2024 | 263.10 | 268.95 | 268.95 | 262.30 | 101360 | -1.94% |
| 30 Aug 2024 | 268.30 | 270.20 | 272.30 | 264.00 | 315622 | -0.20% |
| 29 Aug 2024 | 268.85 | 269.95 | 275.00 | 268.00 | 477317 | 0.22% |
| 28 Aug 2024 | 268.25 | 261.60 | 274.90 | 260.05 | 773213 | 3.07% |
| 27 Aug 2024 | 260.25 | 266.00 | 266.90 | 259.10 | 368030 | -2.12% |
| 26 Aug 2024 | 265.90 | 270.10 | 272.05 | 263.40 | 366104 | -1.85% |
| 23 Aug 2024 | 270.90 | 272.90 | 276.65 | 268.35 | 209383 | -0.33% |
| 22 Aug 2024 | 271.80 | 275.20 | 278.75 | 269.10 | 182636 | -0.33% |
| 21 Aug 2024 | 272.70 | 270.15 | 279.25 | 269.05 | 503827 | 1.30% |
| 20 Aug 2024 | 269.20 | 267.60 | 271.15 | 263.20 | 144244 | 0.65% |
| 19 Aug 2024 | 267.45 | 270.15 | 273.20 | 266.50 | 116061 | -0.91% |
| 16 Aug 2024 | 269.90 | 264.25 | 278.80 | 264.25 | 361945 | 2.14% |
| 14 Aug 2024 | 264.25 | 264.10 | 264.95 | 258.00 | 127080 | -0.17% |
| 13 Aug 2024 | 264.70 | 274.20 | 274.25 | 262.10 | 124004 | -3.89% |
| 12 Aug 2024 | 275.40 | 267.95 | 277.95 | 265.95 | 272569 | 1.70% |
| 09 Aug 2024 | 270.80 | 276.70 | 284.00 | 268.05 | 819876 | -0.44% |
| 08 Aug 2024 | 272.00 | 259.05 | 275.95 | 259.05 | 716813 | 4.25% |
| 07 Aug 2024 | 260.90 | 257.95 | 261.90 | 255.00 | 231963 | 2.31% |
| 06 Aug 2024 | 255.00 | 259.25 | 265.55 | 253.10 | 219134 | -1.73% |
| 05 Aug 2024 | 259.50 | 268.80 | 268.80 | 257.20 | 609989 | -5.40% |
| 02 Aug 2024 | 274.30 | 280.65 | 280.95 | 272.30 | 559283 | -3.75% |
| 01 Aug 2024 | 285.00 | 291.00 | 292.30 | 276.85 | 928278 | -2.03% |
| 31 Jul 2024 | 290.90 | 283.00 | 297.10 | 279.05 | 1148633 | 3.14% |
| 30 Jul 2024 | 282.05 | 275.80 | 283.35 | 275.50 | 502721 | 2.27% |
| 29 Jul 2024 | 275.80 | 277.35 | 283.15 | 274.10 | 600777 | 0.79% |
| 26 Jul 2024 | 273.65 | 272.00 | 275.50 | 270.85 | 590021 | 0.64% |
| 25 Jul 2024 | 271.90 | 273.40 | 276.90 | 269.05 | 437520 | -1.13% |
| 24 Jul 2024 | 275.00 | 269.45 | 278.70 | 266.05 | 386728 | 1.95% |
| 23 Jul 2024 | 269.75 | 271.00 | 271.25 | 259.00 | 334222 | -0.09% |
| 22 Jul 2024 | 270.00 | 266.20 | 270.60 | 257.75 | 300349 | 0.48% |
| 19 Jul 2024 | 268.70 | 264.00 | 271.55 | 259.90 | 957927 | 1.43% |
| 18 Jul 2024 | 264.90 | 266.30 | 267.60 | 261.30 | 237916 | -0.53% |
| 16 Jul 2024 | 266.30 | 262.95 | 267.95 | 261.90 | 647134 | 1.62% |
| 15 Jul 2024 | 262.05 | 267.90 | 267.90 | 260.95 | 173633 | -1.17% |
| 12 Jul 2024 | 265.15 | 267.40 | 267.70 | 263.10 | 377034 | 0.47% |
| 11 Jul 2024 | 263.90 | 263.00 | 265.55 | 259.15 | 279647 | 1.56% |
| 10 Jul 2024 | 259.85 | 272.25 | 273.90 | 258.25 | 543348 | -4.13% |
| 09 Jul 2024 | 271.05 | 267.70 | 278.70 | 267.65 | 488434 | 1.76% |
| 08 Jul 2024 | 266.35 | 272.25 | 275.85 | 265.10 | 249769 | -1.57% |
| 05 Jul 2024 | 270.60 | 275.45 | 277.90 | 269.50 | 308199 | -1.85% |
| 04 Jul 2024 | 275.70 | 279.00 | 281.15 | 274.10 | 797997 | -1.34% |
| 03 Jul 2024 | 279.45 | 274.00 | 283.65 | 272.35 | 376230 | 1.90% |
| 02 Jul 2024 | 274.25 | 283.05 | 283.80 | 272.75 | 430305 | -3.11% |
| 01 Jul 2024 | 283.05 | 270.25 | 287.05 | 267.35 | 706695 | 4.72% |
| 28 Jun 2024 | 270.28 | 278.00 | 279.45 | 268.04 | 578001 | -2.65% |
| 27 Jun 2024 | 277.65 | 266.95 | 281.20 | 265.51 | 1456176 | 3.38% |
| 26 Jun 2024 | 268.58 | 261.30 | 272.59 | 257.12 | 1494612 | 3.15% |
| 25 Jun 2024 | 260.38 | 256.95 | 263.20 | 253.00 | 855947 | 1.33% |
| 24 Jun 2024 | 256.96 | 250.00 | 262.00 | 247.81 | 993244 | 2.41% |
| 21 Jun 2024 | 250.92 | 251.00 | 255.00 | 246.15 | 693253 | 0.22% |
| 20 Jun 2024 | 250.37 | 248.00 | 255.25 | 245.14 | 731049 | 0.96% |
| 19 Jun 2024 | 248.00 | 248.28 | 252.86 | 241.72 | 693713 | 0.33% |
| 18 Jun 2024 | 247.18 | 246.90 | 249.85 | 245.00 | 545655 | 0.76% |
| 14 Jun 2024 | 245.31 | 244.81 | 247.40 | 242.44 | 477554 | 0.20% |
| 13 Jun 2024 | 244.81 | 242.20 | 246.00 | 238.90 | 431299 | 1.08% |
| 12 Jun 2024 | 242.20 | 242.00 | 244.59 | 237.31 | 504720 | 0.54% |
| 11 Jun 2024 | 240.91 | 244.00 | 247.50 | 239.92 | 1134323 | -0.52% |
| 10 Jun 2024 | 242.17 | 237.91 | 243.00 | 235.00 | 683258 | 1.69% |
| 07 Jun 2024 | 238.15 | 233.05 | 243.20 | 232.30 | 1900608 | 2.19% |
| 06 Jun 2024 | 233.05 | 234.25 | 238.10 | 231.55 | 511267 | 0.32% |
| 05 Jun 2024 | 232.30 | 223.00 | 242.30 | 217.20 | 1463612 | 3.96% |
| 04 Jun 2024 | 223.45 | 227.15 | 227.25 | 216.40 | 617791 | -2.38% |
| 03 Jun 2024 | 228.90 | 231.50 | 232.45 | 223.60 | 533968 | 0.86% |
| 31 May 2024 | 226.95 | 237.20 | 239.00 | 222.00 | 2576809 | 1.82% |
| 30 May 2024 | 222.90 | 226.40 | 226.80 | 219.55 | 179143 | -1.74% |
| 29 May 2024 | 226.85 | 224.90 | 228.65 | 222.00 | 495190 | 1.18% |
| 28 May 2024 | 224.20 | 224.60 | 226.00 | 221.50 | 236147 | 0.38% |
| 27 May 2024 | 223.35 | 231.35 | 236.70 | 221.00 | 830891 | -2.64% |
| 24 May 2024 | 229.40 | 220.05 | 233.50 | 219.00 | 1174440 | 4.11% |
| 23 May 2024 | 220.35 | 218.85 | 222.45 | 216.05 | 716031 | 1.78% |
| 22 May 2024 | 216.50 | 222.30 | 223.70 | 214.75 | 311373 | -2.26% |
| 21 May 2024 | 221.50 | 228.40 | 228.40 | 220.65 | 322631 | -3.02% |
| 18 May 2024 | 228.40 | 229.00 | 230.00 | 224.15 | 69823 | 0.09% |
| 17 May 2024 | 228.20 | 215.25 | 229.75 | 215.25 | 1081777 | 6.29% |
| 16 May 2024 | 214.70 | 216.85 | 217.40 | 213.35 | 128071 | -0.49% |
| 15 May 2024 | 215.75 | 214.00 | 216.90 | 212.00 | 191956 | 1.94% |
| 14 May 2024 | 211.65 | 210.80 | 213.20 | 208.65 | 213436 | 1.00% |
| 13 May 2024 | 209.55 | 209.40 | 211.95 | 205.95 | 346316 | 0.38% |
| 10 May 2024 | 208.75 | 210.05 | 216.40 | 208.05 | 578974 | -2.77% |
| 09 May 2024 | 214.70 | 230.00 | 233.00 | 212.50 | 1854478 | -6.55% |
| 08 May 2024 | 229.75 | 223.00 | 231.25 | 220.70 | 604856 | 3.51% |
| 07 May 2024 | 221.95 | 227.65 | 228.45 | 220.65 | 290052 | -2.50% |
| 06 May 2024 | 227.65 | 231.15 | 233.60 | 224.80 | 511524 | -0.81% |
| 03 May 2024 | 229.50 | 226.40 | 232.00 | 220.00 | 1208640 | 1.55% |
| 02 May 2024 | 226.00 | 219.45 | 228.65 | 218.05 | 937846 | 3.46% |
| 30 Apr 2024 | 218.45 | 219.45 | 222.80 | 217.40 | 259552 | -0.41% |
| 29 Apr 2024 | 219.35 | 219.40 | 220.50 | 218.45 | 274845 | 0.73% |
| 26 Apr 2024 | 217.75 | 219.00 | 220.95 | 216.10 | 279644 | 0.21% |
| 25 Apr 2024 | 217.30 | 218.00 | 221.00 | 215.50 | 301656 | -0.50% |
| 24 Apr 2024 | 218.40 | 219.65 | 220.60 | 217.90 | 261857 | 0.23% |
| 23 Apr 2024 | 217.90 | 217.15 | 223.00 | 216.15 | 646059 | 0.37% |
| 22 Apr 2024 | 217.10 | 209.00 | 220.00 | 208.65 | 1073605 | 4.32% |
| 19 Apr 2024 | 208.10 | 209.95 | 210.30 | 206.00 | 131217 | -1.05% |
| 18 Apr 2024 | 210.30 | 209.50 | 213.45 | 208.05 | 244563 | 0.96% |
| 16 Apr 2024 | 208.30 | 209.00 | 211.05 | 207.45 | 111728 | -0.86% |
| 15 Apr 2024 | 210.10 | 207.20 | 211.00 | 206.55 | 266559 | -0.45% |
| 12 Apr 2024 | 211.05 | 210.00 | 215.35 | 210.00 | 325932 | -0.05% |
| 10 Apr 2024 | 211.15 | 208.65 | 213.00 | 206.95 | 384730 | 1.44% |
| 09 Apr 2024 | 208.15 | 213.00 | 214.00 | 207.20 | 631159 | -2.12% |
| 08 Apr 2024 | 212.65 | 216.00 | 216.00 | 211.05 | 261485 | 0.35% |
| 05 Apr 2024 | 211.90 | 212.50 | 213.60 | 209.60 | 215106 | -0.28% |
| 04 Apr 2024 | 212.50 | 213.95 | 214.95 | 210.15 | 216598 | -0.38% |
| 03 Apr 2024 | 213.30 | 216.00 | 216.50 | 212.25 | 379111 | -1.11% |
| 02 Apr 2024 | 215.70 | 198.20 | 217.45 | 198.20 | 1664278 | 8.64% |
| 01 Apr 2024 | 198.55 | 194.55 | 199.40 | 193.95 | 237767 | 2.82% |
| 28 Mar 2024 | 193.10 | 195.00 | 196.20 | 192.15 | 219918 | -0.13% |
| 27 Mar 2024 | 193.35 | 194.70 | 199.00 | 191.55 | 807128 | -0.72% |
| 26 Mar 2024 | 194.75 | 196.20 | 196.95 | 194.00 | 277563 | -0.84% |
| 22 Mar 2024 | 196.40 | 197.00 | 199.45 | 194.90 | 146875 | -0.51% |
| 21 Mar 2024 | 197.40 | 195.90 | 198.90 | 195.90 | 125490 | 1.20% |
| 20 Mar 2024 | 195.05 | 193.85 | 195.80 | 192.90 | 214020 | 0.52% |
| 19 Mar 2024 | 194.05 | 194.20 | 195.65 | 192.45 | 159554 | -0.13% |
| 18 Mar 2024 | 194.30 | 197.65 | 200.60 | 193.00 | 311420 | -1.94% |
| 15 Mar 2024 | 198.15 | 197.35 | 202.95 | 197.30 | 240035 | -1.10% |
| 14 Mar 2024 | 200.35 | 194.50 | 201.20 | 192.65 | 241600 | 2.38% |
| 13 Mar 2024 | 195.70 | 204.05 | 204.90 | 195.10 | 399635 | -4.09% |
| 12 Mar 2024 | 204.05 | 207.00 | 207.35 | 203.10 | 201921 | -0.95% |
| 11 Mar 2024 | 206.00 | 206.00 | 207.85 | 205.20 | 158474 | 0.39% |
| 07 Mar 2024 | 205.20 | 206.70 | 207.90 | 203.30 | 331993 | -0.87% |
| 06 Mar 2024 | 207.00 | 211.80 | 212.45 | 204.10 | 403311 | -2.15% |
| 05 Mar 2024 | 211.55 | 208.30 | 213.45 | 208.10 | 1277473 | 1.41% |
| 04 Mar 2024 | 208.60 | 210.00 | 211.00 | 208.35 | 162550 | -0.05% |
| 02 Mar 2024 | 208.70 | 208.75 | 210.90 | 205.05 | 44729 | -0.02% |
| 01 Mar 2024 | 208.75 | 208.70 | 210.00 | 208.00 | 171426 | 0.02% |
| 29 Feb 2024 | 208.70 | 208.00 | 209.35 | 207.50 | 209823 | -0.14% |
| 28 Feb 2024 | 209.00 | 214.50 | 214.50 | 206.60 | 250824 | -2.13% |
| 27 Feb 2024 | 213.55 | 209.50 | 214.50 | 206.85 | 577007 | 2.01% |
| 26 Feb 2024 | 209.35 | 212.00 | 212.10 | 206.55 | 214746 | -0.66% |
| 23 Feb 2024 | 210.75 | 207.25 | 212.55 | 206.45 | 429820 | 1.71% |
| 22 Feb 2024 | 207.20 | 203.05 | 208.00 | 201.95 | 317785 | 1.52% |
| 21 Feb 2024 | 204.10 | 209.50 | 209.50 | 203.00 | 219247 | -2.13% |
| 20 Feb 2024 | 208.55 | 209.40 | 211.30 | 206.85 | 314788 | -0.45% |
| 19 Feb 2024 | 209.50 | 205.00 | 210.20 | 204.10 | 680567 | 2.75% |
| 16 Feb 2024 | 203.90 | 190.25 | 205.65 | 190.25 | 1952462 | 7.17% |
| 15 Feb 2024 | 190.25 | 193.70 | 195.45 | 189.50 | 733826 | -1.32% |
| 14 Feb 2024 | 192.80 | 190.00 | 195.70 | 189.00 | 653285 | 1.18% |
| 13 Feb 2024 | 190.55 | 201.90 | 201.90 | 189.60 | 1344239 | -5.85% |
| 12 Feb 2024 | 202.40 | 210.05 | 212.20 | 201.50 | 551846 | -3.62% |
| 09 Feb 2024 | 210.00 | 211.45 | 212.75 | 208.00 | 423538 | -1.01% |
| 08 Feb 2024 | 212.15 | 215.95 | 218.00 | 209.30 | 820165 | -1.28% |
| 07 Feb 2024 | 214.90 | 221.60 | 222.80 | 214.35 | 395231 | -2.14% |
| 06 Feb 2024 | 219.60 | 222.05 | 227.60 | 217.50 | 723578 | 0.27% |
| 05 Feb 2024 | 219.00 | 224.00 | 225.45 | 217.30 | 671187 | -0.57% |
| 02 Feb 2024 | 220.25 | 219.95 | 222.45 | 217.05 | 925128 | 1.22% |
| 01 Feb 2024 | 217.60 | 210.10 | 218.25 | 209.70 | 1005343 | 4.09% |
| 31 Jan 2024 | 209.05 | 211.05 | 212.85 | 208.55 | 1582102 | -0.45% |
| 30 Jan 2024 | 210.00 | 216.00 | 216.00 | 209.50 | 418091 | -1.32% |
| 29 Jan 2024 | 212.80 | 210.30 | 214.05 | 207.85 | 373200 | 1.36% |
| 25 Jan 2024 | 209.95 | 214.90 | 215.20 | 208.05 | 546060 | -1.50% |
| 24 Jan 2024 | 213.15 | 215.85 | 216.80 | 212.05 | 907892 | -1.25% |
| 23 Jan 2024 | 215.85 | 210.05 | 221.00 | 210.05 | 1392925 | -3.38% |
| 20 Jan 2024 | 223.40 | 225.90 | 226.25 | 222.00 | 122360 | -0.49% |
| 19 Jan 2024 | 224.50 | 219.25 | 225.40 | 217.35 | 515546 | 2.98% |
| 18 Jan 2024 | 218.00 | 219.95 | 222.50 | 217.00 | 469053 | -0.89% |
| 17 Jan 2024 | 219.95 | 224.00 | 226.95 | 219.00 | 761469 | -2.18% |
| 16 Jan 2024 | 224.85 | 232.50 | 232.90 | 223.55 | 629604 | -3.58% |
| 15 Jan 2024 | 233.20 | 232.45 | 234.95 | 229.40 | 363199 | 0.32% |
| 12 Jan 2024 | 232.45 | 232.80 | 234.90 | 230.70 | 271680 | 0.35% |
| 11 Jan 2024 | 231.65 | 231.20 | 234.40 | 230.30 | 190623 | 0.61% |
| 10 Jan 2024 | 230.25 | 231.75 | 232.95 | 228.70 | 123205 | -0.65% |
| 09 Jan 2024 | 231.75 | 234.05 | 235.45 | 230.50 | 187026 | -0.62% |
| 08 Jan 2024 | 233.20 | 235.95 | 236.95 | 231.20 | 198173 | -0.81% |
| 05 Jan 2024 | 235.10 | 235.00 | 235.95 | 231.60 | 300581 | 0.38% |
| 04 Jan 2024 | 234.20 | 233.10 | 236.95 | 232.35 | 364515 | 0.62% |
| 03 Jan 2024 | 232.75 | 228.00 | 234.65 | 226.95 | 411519 | 1.79% |
| 02 Jan 2024 | 228.65 | 230.30 | 231.20 | 225.55 | 384084 | -0.61% |
| 01 Jan 2024 | 230.05 | 228.10 | 230.90 | 227.00 | 281652 | 1.37% |
| 29 Dec 2023 | 226.95 | 226.00 | 227.95 | 225.30 | 247658 | 0.75% |
| 28 Dec 2023 | 225.25 | 230.75 | 231.45 | 224.90 | 534095 | -2.00% |
| 27 Dec 2023 | 229.85 | 234.00 | 234.00 | 227.70 | 339941 | -0.17% |
| 26 Dec 2023 | 230.25 | 232.80 | 232.80 | 228.75 | 233071 | -0.30% |
| 22 Dec 2023 | 230.95 | 229.90 | 234.95 | 229.00 | 474120 | 1.32% |
| 21 Dec 2023 | 227.95 | 226.85 | 231.85 | 223.05 | 681511 | 0.37% |
| 20 Dec 2023 | 227.10 | 236.40 | 246.00 | 225.00 | 3212929 | -3.57% |
| 19 Dec 2023 | 235.50 | 220.00 | 239.00 | 219.95 | 6325943 | 8.10% |
| 18 Dec 2023 | 217.85 | 217.10 | 219.20 | 216.95 | 659416 | 0.46% |
| 15 Dec 2023 | 216.85 | 218.90 | 220.00 | 215.90 | 577699 | -0.48% |
| 14 Dec 2023 | 217.90 | 219.00 | 219.00 | 216.50 | 109385 | 0.46% |
| 13 Dec 2023 | 216.90 | 219.00 | 219.00 | 216.00 | 133078 | 0.56% |
| 12 Dec 2023 | 215.70 | 218.00 | 218.80 | 215.15 | 424225 | -0.62% |
| 11 Dec 2023 | 217.05 | 218.20 | 219.85 | 215.80 | 276548 | -0.39% |
| 08 Dec 2023 | 217.90 | 220.95 | 221.60 | 217.10 | 183806 | -0.89% |
| 07 Dec 2023 | 219.85 | 220.05 | 222.35 | 219.25 | 196333 | 0.41% |
| 06 Dec 2023 | 218.95 | 220.80 | 221.60 | 217.85 | 214205 | -0.39% |
| 05 Dec 2023 | 219.80 | 219.80 | 221.15 | 217.10 | 321064 | 0.59% |
| 04 Dec 2023 | 218.50 | 220.00 | 221.40 | 216.50 | 323159 | 0.78% |
| 01 Dec 2023 | 216.80 | 217.65 | 219.50 | 215.40 | 270763 | 0.12% |
| 30 Nov 2023 | 216.55 | 216.20 | 217.70 | 215.50 | 115333 | 0.16% |
| 29 Nov 2023 | 216.20 | 216.00 | 217.80 | 215.80 | 142270 | -0.30% |
| 28 Nov 2023 | 216.85 | 222.10 | 222.10 | 213.60 | 367452 | 0.95% |
| 24 Nov 2023 | 214.80 | 216.40 | 218.10 | 212.80 | 168001 | -0.81% |
| 23 Nov 2023 | 216.55 | 217.75 | 218.00 | 214.90 | 84908 | -0.32% |
| 22 Nov 2023 | 217.25 | 217.05 | 218.15 | 216.10 | 90831 | -0.30% |
| 21 Nov 2023 | 217.90 | 218.00 | 218.95 | 217.00 | 75333 | 0.07% |
| 20 Nov 2023 | 217.75 | 220.90 | 221.70 | 215.55 | 88340 | -1.16% |
| 17 Nov 2023 | 220.30 | 215.00 | 220.80 | 215.00 | 220343 | 1.99% |
| 16 Nov 2023 | 216.00 | 217.80 | 217.95 | 215.50 | 146869 | -0.39% |
| 15 Nov 2023 | 216.85 | 221.90 | 221.90 | 216.00 | 165652 | -0.41% |
| 13 Nov 2023 | 217.75 | 220.10 | 220.30 | 217.20 | 56752 | -0.93% |
| 12 Nov 2023 | 219.80 | 217.80 | 220.00 | 217.80 | 36986 | 0.94% |
| 10 Nov 2023 | 217.75 | 216.95 | 219.00 | 216.95 | 80518 | 0.37% |
| 09 Nov 2023 | 216.95 | 219.30 | 219.30 | 215.15 | 439205 | -0.07% |
| 08 Nov 2023 | 217.10 | 218.00 | 218.70 | 216.15 | 139299 | -0.55% |
| 07 Nov 2023 | 218.30 | 219.15 | 220.50 | 217.60 | 97398 | -0.39% |
| 06 Nov 2023 | 219.15 | 220.00 | 222.60 | 217.50 | 196685 | -0.93% |
| 03 Nov 2023 | 221.20 | 218.00 | 229.90 | 216.90 | 1417482 | 1.96% |
| 02 Nov 2023 | 216.95 | 217.30 | 218.95 | 215.60 | 111020 | 1.28% |
| 01 Nov 2023 | 214.20 | 217.60 | 218.40 | 213.50 | 75018 | -1.56% |
| 31 Oct 2023 | 217.60 | 220.00 | 220.00 | 216.25 | 82839 | 0.39% |
| 30 Oct 2023 | 216.75 | 217.95 | 219.55 | 213.45 | 105935 | -0.05% |
| 27 Oct 2023 | 216.85 | 213.95 | 217.45 | 213.20 | 82654 | 2.05% |
| 26 Oct 2023 | 212.50 | 211.00 | 214.50 | 207.70 | 165441 | -0.82% |
| 25 Oct 2023 | 214.25 | 222.00 | 222.00 | 212.20 | 226772 | -1.63% |
| 23 Oct 2023 | 217.80 | 221.10 | 221.30 | 216.15 | 101482 | -1.58% |
| 20 Oct 2023 | 221.30 | 224.70 | 225.80 | 219.05 | 84557 | -1.51% |
| 19 Oct 2023 | 224.70 | 221.30 | 225.35 | 221.15 | 115497 | 1.54% |
| 18 Oct 2023 | 221.30 | 228.55 | 228.55 | 219.25 | 338978 | -2.94% |
| 17 Oct 2023 | 228.00 | 229.45 | 229.80 | 226.80 | 125825 | -0.07% |
| 16 Oct 2023 | 228.15 | 225.00 | 228.50 | 224.05 | 244199 | 1.42% |
| 13 Oct 2023 | 224.95 | 223.60 | 225.70 | 222.80 | 150043 | 0.42% |
| 12 Oct 2023 | 224.00 | 223.60 | 225.90 | 222.90 | 135844 | 0.61% |
| 11 Oct 2023 | 222.65 | 223.10 | 224.20 | 221.80 | 85856 | -0.20% |
| 10 Oct 2023 | 223.10 | 220.95 | 223.55 | 220.90 | 90777 | 1.48% |
| 09 Oct 2023 | 219.85 | 222.00 | 222.95 | 218.30 | 593815 | -1.98% |
| 06 Oct 2023 | 224.30 | 224.65 | 225.50 | 221.50 | 740148 | 0.04% |
| 05 Oct 2023 | 224.20 | 222.50 | 224.85 | 222.15 | 200830 | 1.43% |
| 04 Oct 2023 | 221.05 | 223.70 | 224.10 | 219.50 | 323811 | -1.43% |
| 03 Oct 2023 | 224.25 | 221.80 | 225.25 | 220.80 | 321165 | 1.08% |
| 29 Sep 2023 | 221.85 | 221.35 | 224.25 | 219.00 | 201067 | 0.64% |
| 28 Sep 2023 | 220.45 | 219.25 | 223.25 | 218.00 | 248445 | 0.98% |
| 27 Sep 2023 | 218.30 | 221.95 | 224.90 | 218.05 | 403694 | -1.98% |
| 26 Sep 2023 | 222.70 | 219.25 | 223.35 | 219.15 | 279478 | 2.02% |
| 25 Sep 2023 | 218.30 | 219.90 | 221.00 | 218.00 | 174504 | -0.64% |
| 22 Sep 2023 | 219.70 | 221.15 | 224.40 | 219.40 | 272093 | -0.36% |
| 21 Sep 2023 | 220.50 | 216.00 | 229.90 | 216.00 | 1462094 | 2.39% |
| 20 Sep 2023 | 215.35 | 220.90 | 225.80 | 214.45 | 1132950 | -2.36% |
| 18 Sep 2023 | 220.55 | 225.00 | 225.90 | 219.40 | 746769 | -1.21% |
| 15 Sep 2023 | 223.25 | 229.35 | 229.35 | 222.10 | 616327 | -1.67% |
| 14 Sep 2023 | 227.05 | 230.45 | 232.80 | 223.30 | 901655 | -1.07% |
| 13 Sep 2023 | 229.50 | 237.20 | 237.20 | 228.10 | 485431 | -2.42% |
| 12 Sep 2023 | 235.20 | 241.50 | 243.10 | 234.00 | 527781 | -2.14% |
| 11 Sep 2023 | 240.35 | 239.00 | 242.30 | 236.25 | 295722 | 1.16% |
| 08 Sep 2023 | 237.60 | 238.05 | 239.50 | 236.95 | 169521 | -0.23% |
| 07 Sep 2023 | 238.15 | 238.00 | 239.35 | 236.25 | 80635 | 0.36% |
| 06 Sep 2023 | 237.30 | 237.00 | 238.00 | 235.70 | 95124 | 0.11% |
| 05 Sep 2023 | 237.05 | 236.05 | 239.15 | 235.90 | 107304 | 0.38% |
| 04 Sep 2023 | 236.15 | 235.70 | 239.90 | 235.10 | 223375 | 0.19% |
| 01 Sep 2023 | 235.70 | 239.00 | 240.00 | 233.00 | 240220 | -1.34% |
| 31 Aug 2023 | 238.90 | 235.90 | 240.00 | 234.75 | 289618 | 1.79% |
| 30 Aug 2023 | 234.70 | 234.60 | 236.50 | 233.50 | 139406 | 0.56% |
| 29 Aug 2023 | 233.40 | 234.50 | 235.70 | 231.55 | 91589 | -0.09% |
| 28 Aug 2023 | 233.60 | 235.75 | 235.75 | 232.20 | 99772 | 0.32% |
| 25 Aug 2023 | 232.85 | 234.65 | 236.50 | 231.10 | 141248 | -0.77% |
| 24 Aug 2023 | 234.65 | 239.00 | 239.40 | 233.35 | 158472 | -1.26% |
| 23 Aug 2023 | 237.65 | 240.30 | 242.00 | 237.05 | 93345 | -0.63% |
| 22 Aug 2023 | 239.15 | 238.00 | 242.90 | 234.80 | 461752 | 0.21% |
| 21 Aug 2023 | 238.65 | 238.75 | 240.45 | 236.05 | 459744 | 0.23% |
| 18 Aug 2023 | 238.10 | 240.70 | 247.00 | 237.00 | 491074 | -0.56% |
| 17 Aug 2023 | 239.45 | 235.00 | 241.00 | 234.20 | 313974 | 2.44% |
| 16 Aug 2023 | 233.75 | 236.65 | 236.65 | 233.05 | 83360 | -1.43% |
| 14 Aug 2023 | 237.15 | 237.55 | 238.00 | 232.50 | 113873 | -0.17% |
| 11 Aug 2023 | 237.55 | 239.60 | 239.80 | 233.40 | 161779 | -0.44% |
| 10 Aug 2023 | 238.60 | 240.00 | 240.55 | 236.15 | 141210 | -0.60% |
| 09 Aug 2023 | 240.05 | 240.00 | 241.50 | 236.80 | 233940 | 0.02% |
| 08 Aug 2023 | 240.00 | 242.00 | 242.70 | 236.00 | 335651 | -0.46% |
| 07 Aug 2023 | 241.10 | 239.90 | 243.25 | 236.80 | 542064 | 0.46% |
| 04 Aug 2023 | 240.00 | 232.90 | 241.30 | 232.75 | 681757 | 2.35% |
| 03 Aug 2023 | 234.50 | 237.00 | 237.00 | 229.25 | 585072 | 1.76% |
| 02 Aug 2023 | 230.45 | 232.50 | 232.65 | 225.65 | 449157 | -0.56% |
| 01 Aug 2023 | 231.75 | 233.90 | 234.75 | 229.75 | 465703 | 0.39% |
| 31 Jul 2023 | 230.85 | 230.70 | 234.30 | 229.20 | 780113 | 0.74% |
| 28 Jul 2023 | 229.15 | 232.80 | 232.80 | 220.40 | 5964495 | -1.06% |
| 27 Jul 2023 | 231.60 | 232.55 | 233.05 | 230.00 | 104858 | 0.17% |
| 26 Jul 2023 | 231.20 | 231.55 | 233.95 | 230.50 | 168090 | 0.11% |
| 25 Jul 2023 | 230.95 | 234.15 | 235.00 | 230.15 | 215882 | -0.86% |
| 24 Jul 2023 | 232.95 | 237.65 | 237.65 | 232.15 | 191153 | -1.12% |
| 21 Jul 2023 | 235.60 | 238.00 | 238.20 | 235.00 | 172666 | -0.84% |
| 20 Jul 2023 | 237.60 | 240.05 | 245.60 | 236.10 | 350525 | -0.48% |
| 19 Jul 2023 | 238.75 | 237.05 | 242.00 | 236.00 | 1456205 | 0.93% |
| 18 Jul 2023 | 236.55 | 242.00 | 242.00 | 235.50 | 523039 | -0.53% |
| 17 Jul 2023 | 237.80 | 242.30 | 244.15 | 236.00 | 542690 | -1.18% |
| 14 Jul 2023 | 240.65 | 261.00 | 261.70 | 238.10 | 1029673 | -6.76% |
| 13 Jul 2023 | 258.10 | 259.25 | 261.50 | 255.90 | 198680 | 0.04% |
| 12 Jul 2023 | 258.00 | 258.10 | 260.00 | 256.70 | 197599 | 0.04% |
| 11 Jul 2023 | 257.90 | 259.75 | 262.00 | 256.50 | 312736 | 0.06% |
| 10 Jul 2023 | 257.75 | 255.70 | 259.65 | 253.00 | 773851 | 2.16% |
| 07 Jul 2023 | 252.30 | 245.45 | 254.40 | 242.75 | 602607 | 2.92% |
| 06 Jul 2023 | 245.15 | 245.50 | 247.30 | 240.05 | 507317 | 0.64% |
| 05 Jul 2023 | 243.60 | 236.00 | 246.55 | 234.50 | 801949 | 2.55% |
| 04 Jul 2023 | 237.55 | 239.00 | 239.75 | 235.20 | 77628 | -0.61% |
| 03 Jul 2023 | 239.00 | 240.90 | 242.00 | 237.65 | 70423 | -0.17% |
| 30 Jun 2023 | 239.40 | 234.00 | 242.00 | 233.10 | 130166 | 2.66% |
| 28 Jun 2023 | 233.20 | 236.30 | 238.00 | 232.00 | 421807 | -0.81% |
| 27 Jun 2023 | 235.10 | 237.00 | 239.65 | 234.20 | 127044 | -1.01% |
| 26 Jun 2023 | 237.50 | 235.90 | 238.90 | 234.00 | 146081 | 1.19% |
| 23 Jun 2023 | 234.70 | 236.05 | 236.70 | 232.40 | 89852 | -1.14% |
| 22 Jun 2023 | 237.40 | 241.10 | 242.30 | 235.00 | 72805 | -1.76% |
| 21 Jun 2023 | 241.65 | 244.90 | 245.30 | 240.55 | 188157 | -0.21% |
| 20 Jun 2023 | 242.15 | 245.00 | 247.05 | 240.80 | 220375 | -1.18% |
| 19 Jun 2023 | 245.05 | 238.75 | 246.85 | 238.75 | 247827 | 2.25% |
| 16 Jun 2023 | 239.65 | 239.10 | 240.00 | 238.10 | 95367 | 0.74% |
| 15 Jun 2023 | 237.90 | 243.65 | 244.10 | 236.40 | 173549 | -1.88% |
| 14 Jun 2023 | 242.45 | 241.20 | 243.50 | 240.25 | 113096 | -0.19% |
| 13 Jun 2023 | 242.90 | 241.30 | 244.90 | 241.05 | 117088 | 0.35% |
| 12 Jun 2023 | 242.05 | 245.00 | 245.10 | 240.05 | 89349 | -1.20% |
| 09 Jun 2023 | 245.00 | 243.50 | 245.50 | 243.20 | 158976 | 0.04% |
| 08 Jun 2023 | 244.90 | 245.50 | 246.60 | 240.00 | 195452 | -0.69% |
| 07 Jun 2023 | 246.60 | 244.25 | 247.50 | 242.10 | 212936 | 1.34% |
| 06 Jun 2023 | 243.35 | 234.55 | 244.00 | 234.55 | 232327 | 2.68% |
| 05 Jun 2023 | 237.00 | 239.65 | 242.45 | 235.40 | 132585 | -1.25% |
| 02 Jun 2023 | 240.00 | 240.15 | 242.00 | 235.05 | 148842 | -0.33% |
| 01 Jun 2023 | 240.80 | 239.90 | 242.00 | 238.10 | 90352 | 0.84% |
| 31 May 2023 | 238.80 | 240.00 | 243.40 | 237.10 | 195169 | -1.06% |
| 30 May 2023 | 241.35 | 235.65 | 245.30 | 231.80 | 686568 | 3.25% |
| 29 May 2023 | 233.75 | 236.80 | 236.80 | 231.55 | 261719 | -1.29% |
| 26 May 2023 | 236.80 | 235.30 | 238.50 | 230.50 | 360197 | 0.62% |
| 25 May 2023 | 235.35 | 228.50 | 237.50 | 228.50 | 830960 | 3.22% |
| 24 May 2023 | 228.00 | 219.25 | 228.80 | 217.70 | 546458 | 4.04% |
| 23 May 2023 | 219.15 | 220.90 | 221.50 | 218.35 | 118496 | -0.18% |
| 22 May 2023 | 219.55 | 220.40 | 221.00 | 215.65 | 135300 | 0.02% |
| 19 May 2023 | 219.50 | 219.90 | 221.55 | 218.95 | 88782 | -0.84% |
| 18 May 2023 | 221.35 | 222.10 | 222.45 | 219.90 | 107092 | -0.36% |
| 17 May 2023 | 222.15 | 222.00 | 222.50 | 220.40 | 107606 | -0.18% |
| 16 May 2023 | 222.55 | 223.95 | 223.95 | 220.30 | 212448 | 0.27% |
| 15 May 2023 | 221.95 | 218.65 | 223.85 | 216.05 | 624155 | 1.46% |
| 12 May 2023 | 218.75 | 223.00 | 223.50 | 216.00 | 295756 | -1.44% |
| 11 May 2023 | 221.95 | 220.45 | 222.80 | 220.05 | 146282 | 0.91% |
| 10 May 2023 | 219.95 | 220.85 | 221.70 | 219.00 | 134579 | 0.00% |
| 09 May 2023 | 219.95 | 220.35 | 223.40 | 219.20 | 177724 | 0.05% |
| 08 May 2023 | 219.85 | 220.85 | 223.00 | 218.60 | 201934 | -0.05% |
| 05 May 2023 | 219.95 | 221.05 | 223.30 | 219.00 | 219648 | -0.48% |
| 04 May 2023 | 221.00 | 224.20 | 224.20 | 220.80 | 187252 | -0.61% |
| 03 May 2023 | 222.35 | 223.30 | 225.85 | 221.90 | 147844 | -0.16% |
| 02 May 2023 | 222.70 | 223.95 | 227.35 | 221.55 | 228241 | 0.00% |
| 28 Apr 2023 | 222.70 | 224.00 | 224.00 | 221.05 | 211044 | 1.02% |
| 27 Apr 2023 | 220.45 | 223.95 | 225.80 | 220.00 | 209638 | -1.10% |
| 26 Apr 2023 | 222.90 | 227.00 | 227.00 | 222.35 | 149009 | -0.91% |
| 25 Apr 2023 | 224.95 | 228.00 | 228.60 | 224.35 | 142681 | -1.66% |
| 24 Apr 2023 | 228.75 | 226.45 | 230.80 | 224.05 | 347846 | 1.26% |
| 21 Apr 2023 | 225.90 | 228.65 | 228.65 | 225.00 | 163601 | 0.02% |
| 20 Apr 2023 | 225.85 | 221.95 | 226.90 | 221.00 | 323244 | 1.76% |
| 19 Apr 2023 | 221.95 | 227.70 | 227.75 | 221.05 | 378134 | -2.31% |
| 18 Apr 2023 | 227.20 | 229.50 | 230.60 | 226.30 | 184582 | -0.76% |
| 17 Apr 2023 | 228.95 | 230.00 | 230.60 | 227.45 | 137648 | 0.07% |
| 13 Apr 2023 | 228.80 | 227.80 | 231.00 | 226.85 | 300418 | 0.86% |
| 12 Apr 2023 | 226.85 | 231.15 | 232.50 | 226.00 | 314389 | -0.87% |
| 11 Apr 2023 | 228.85 | 229.00 | 232.10 | 227.75 | 327223 | 0.53% |
| 10 Apr 2023 | 227.65 | 240.00 | 241.85 | 227.00 | 761013 | -3.19% |
| 06 Apr 2023 | 235.15 | 247.00 | 251.95 | 234.00 | 694161 | -4.45% |
| 05 Apr 2023 | 246.10 | 255.00 | 256.80 | 245.50 | 318857 | -2.94% |
| 03 Apr 2023 | 253.55 | 260.00 | 260.00 | 252.10 | 449477 | -6.20% |
| 31 Mar 2023 | 270.30 | 272.25 | 273.00 | 267.00 | 72473 | -0.20% |
| 29 Mar 2023 | 270.85 | 270.50 | 273.00 | 265.70 | 230960 | 0.63% |
| 28 Mar 2023 | 269.15 | 265.05 | 271.00 | 261.60 | 189387 | 2.42% |
| 27 Mar 2023 | 262.80 | 266.80 | 267.90 | 260.55 | 104171 | -1.48% |
| 24 Mar 2023 | 266.75 | 270.50 | 271.75 | 265.35 | 97799 | -1.33% |
| 23 Mar 2023 | 270.35 | 265.50 | 272.95 | 265.35 | 289347 | 0.80% |
| 22 Mar 2023 | 268.20 | 271.75 | 272.60 | 266.85 | 49386 | -1.31% |
| 21 Mar 2023 | 271.75 | 268.40 | 274.95 | 266.05 | 173943 | 1.65% |
| 20 Mar 2023 | 267.35 | 265.70 | 274.90 | 263.60 | 114759 | 0.62% |
| 17 Mar 2023 | 265.70 | 267.60 | 270.95 | 264.00 | 111959 | -0.71% |
| 16 Mar 2023 | 267.60 | 266.00 | 269.95 | 260.05 | 359749 | 0.30% |
| 15 Mar 2023 | 266.80 | 267.15 | 269.30 | 265.70 | 105692 | -0.26% |
| 14 Mar 2023 | 267.50 | 268.80 | 269.05 | 265.00 | 91779 | -0.43% |
| 13 Mar 2023 | 268.65 | 270.90 | 273.00 | 266.95 | 138332 | -0.35% |
| 10 Mar 2023 | 269.60 | 272.85 | 273.35 | 268.55 | 136518 | -0.68% |
| 09 Mar 2023 | 271.45 | 276.60 | 276.60 | 270.65 | 62378 | -1.00% |
| 08 Mar 2023 | 274.20 | 273.00 | 276.20 | 270.30 | 327583 | 0.46% |
| 06 Mar 2023 | 272.95 | 275.95 | 275.95 | 272.10 | 38567 | -0.46% |
| 03 Mar 2023 | 274.20 | 272.65 | 275.40 | 271.95 | 76390 | 1.01% |
| 02 Mar 2023 | 271.45 | 274.45 | 275.20 | 270.65 | 85657 | -1.27% |
| 01 Mar 2023 | 274.95 | 274.95 | 275.40 | 272.10 | 111814 | 0.57% |
| 28 Feb 2023 | 273.40 | 270.55 | 274.90 | 268.35 | 166867 | 1.56% |
| 27 Feb 2023 | 269.20 | 274.45 | 276.35 | 265.45 | 872234 | -1.70% |
| 24 Feb 2023 | 273.85 | 270.00 | 275.95 | 264.80 | 560875 | 1.29% |
| 23 Feb 2023 | 270.35 | 275.00 | 280.35 | 268.20 | 112323 | -1.69% |
| 22 Feb 2023 | 275.00 | 278.65 | 278.65 | 271.10 | 79273 | -0.81% |
| 21 Feb 2023 | 277.25 | 278.55 | 278.55 | 269.30 | 378633 | -0.47% |
| 20 Feb 2023 | 278.55 | 276.10 | 284.05 | 273.35 | 329573 | 1.31% |
| 17 Feb 2023 | 274.95 | 267.50 | 278.00 | 267.05 | 363331 | 2.29% |
| 16 Feb 2023 | 268.80 | 274.10 | 274.85 | 267.50 | 43321 | -1.43% |
| 15 Feb 2023 | 272.70 | 273.50 | 273.90 | 270.50 | 57049 | -0.15% |
| 14 Feb 2023 | 273.10 | 273.75 | 274.50 | 266.60 | 61447 | 1.26% |
| 13 Feb 2023 | 269.70 | 274.30 | 279.65 | 268.35 | 46109 | -3.16% |
| 10 Feb 2023 | 278.50 | 276.55 | 280.00 | 273.00 | 106462 | 1.14% |
| 09 Feb 2023 | 275.35 | 276.95 | 276.95 | 270.35 | 62888 | -0.11% |
| 08 Feb 2023 | 275.65 | 278.00 | 279.15 | 274.50 | 500626 | -1.32% |
| 07 Feb 2023 | 279.35 | 278.70 | 280.85 | 275.20 | 370412 | 0.63% |
| 06 Feb 2023 | 277.60 | 284.00 | 284.90 | 275.00 | 203645 | -1.94% |
| 03 Feb 2023 | 283.10 | 275.00 | 284.90 | 269.00 | 324415 | 4.00% |
| 02 Feb 2023 | 272.20 | 265.70 | 273.65 | 265.70 | 219444 | 0.74% |
| 01 Feb 2023 | 270.20 | 260.50 | 272.50 | 259.50 | 347331 | 2.78% |
| 31 Jan 2023 | 262.90 | 262.00 | 268.50 | 257.50 | 1241397 | 0.55% |
| 30 Jan 2023 | 261.45 | 266.30 | 267.30 | 260.30 | 52343 | -1.32% |
| 27 Jan 2023 | 264.95 | 264.95 | 268.25 | 261.30 | 202038 | 1.15% |
| 25 Jan 2023 | 261.95 | 264.25 | 265.55 | 260.70 | 48232 | -0.87% |
| 24 Jan 2023 | 264.25 | 261.15 | 265.00 | 260.65 | 29318 | 1.19% |
| 23 Jan 2023 | 261.15 | 263.00 | 264.15 | 260.00 | 44351 | -1.43% |
| 20 Jan 2023 | 264.95 | 266.00 | 266.35 | 263.00 | 53558 | -0.06% |
| 19 Jan 2023 | 265.10 | 261.95 | 266.20 | 261.35 | 688428 | 1.20% |
| 18 Jan 2023 | 261.95 | 263.15 | 264.85 | 261.00 | 45208 | -0.46% |
| 17 Jan 2023 | 263.15 | 266.75 | 266.75 | 262.20 | 112276 | -1.33% |
| 16 Jan 2023 | 266.70 | 268.05 | 269.45 | 265.15 | 55230 | -0.26% |
| 13 Jan 2023 | 267.40 | 268.40 | 269.55 | 266.50 | 327790 | -0.37% |
| 12 Jan 2023 | 268.40 | 269.50 | 270.45 | 266.50 | 79877 | -0.13% |
| 11 Jan 2023 | 268.75 | 264.95 | 270.90 | 263.75 | 528617 | 1.45% |
| 10 Jan 2023 | 264.90 | 264.00 | 265.00 | 261.05 | 106234 | 0.36% |
| 09 Jan 2023 | 263.95 | 261.05 | 266.00 | 259.90 | 120011 | 1.15% |
| 06 Jan 2023 | 260.95 | 265.00 | 265.00 | 259.40 | 46530 | -1.47% |
| 05 Jan 2023 | 264.85 | 265.00 | 265.35 | 262.25 | 70881 | 0.32% |
| 04 Jan 2023 | 264.00 | 260.40 | 265.35 | 260.40 | 81680 | 0.40% |
| 03 Jan 2023 | 262.95 | 263.55 | 265.05 | 260.30 | 174275 | 0.29% |
| 02 Jan 2023 | 262.20 | 264.00 | 265.90 | 261.45 | 138788 | -0.53% |
| 30 Dec 2022 | 263.60 | 259.15 | 267.25 | 259.10 | 78090 | 2.21% |
| 29 Dec 2022 | 257.90 | 259.00 | 263.45 | 253.10 | 363141 | -0.56% |
| 28 Dec 2022 | 259.35 | 257.85 | 268.85 | 257.85 | 183205 | 0.58% |
| 27 Dec 2022 | 257.85 | 260.45 | 263.70 | 257.15 | 69600 | -0.50% |
| 26 Dec 2022 | 259.15 | 253.00 | 262.60 | 253.00 | 55961 | 2.31% |
| 23 Dec 2022 | 253.30 | 265.00 | 268.20 | 249.65 | 190821 | -5.40% |
| 22 Dec 2022 | 267.75 | 276.45 | 276.45 | 265.40 | 119530 | -2.65% |
| 21 Dec 2022 | 275.05 | 270.25 | 277.00 | 270.20 | 331171 | 0.97% |
| 20 Dec 2022 | 272.40 | 270.65 | 275.50 | 269.95 | 63640 | 0.17% |
| 19 Dec 2022 | 271.95 | 271.50 | 275.00 | 269.05 | 77190 | -0.84% |
| 16 Dec 2022 | 274.25 | 271.35 | 277.55 | 266.95 | 192964 | -0.33% |
| 15 Dec 2022 | 275.15 | 274.55 | 278.05 | 273.65 | 75670 | 0.71% |
| 14 Dec 2022 | 273.20 | 276.05 | 276.95 | 273.00 | 53688 | -0.56% |
| 13 Dec 2022 | 274.75 | 277.65 | 277.65 | 272.05 | 377648 | -0.54% |
| 12 Dec 2022 | 276.25 | 272.50 | 280.00 | 272.50 | 206650 | 0.36% |
| 09 Dec 2022 | 275.25 | 277.10 | 277.10 | 274.05 | 25782 | -0.16% |
| 08 Dec 2022 | 275.70 | 276.50 | 277.45 | 273.00 | 67919 | 0.20% |
| 07 Dec 2022 | 275.15 | 274.95 | 277.70 | 273.55 | 84105 | 0.42% |
| 06 Dec 2022 | 274.00 | 276.30 | 279.60 | 273.05 | 172317 | -0.94% |
| 05 Dec 2022 | 276.60 | 280.90 | 281.85 | 275.25 | 152990 | -1.04% |
| 02 Dec 2022 | 279.50 | 278.35 | 282.50 | 278.00 | 278143 | 0.40% |
| 01 Dec 2022 | 278.40 | 282.20 | 283.35 | 277.00 | 166582 | -1.24% |
| 30 Nov 2022 | 281.90 | 281.90 | 286.00 | 280.00 | 231389 | 0.02% |
| 29 Nov 2022 | 281.85 | 285.00 | 288.50 | 280.35 | 377369 | -1.49% |
| 28 Nov 2022 | 286.10 | 286.50 | 291.00 | 281.25 | 89136 | 0.14% |
| 25 Nov 2022 | 285.70 | 285.85 | 288.00 | 284.00 | 152190 | -0.09% |
| 24 Nov 2022 | 285.95 | 280.55 | 286.80 | 278.30 | 296615 | 2.44% |
| 23 Nov 2022 | 279.15 | 279.50 | 281.00 | 273.70 | 177304 | 0.87% |
| 22 Nov 2022 | 276.75 | 277.70 | 278.00 | 272.00 | 224972 | 0.16% |
| 21 Nov 2022 | 276.30 | 267.20 | 277.80 | 266.30 | 490169 | 3.41% |
| 18 Nov 2022 | 267.20 | 269.00 | 272.20 | 266.15 | 152288 | -0.17% |
| 17 Nov 2022 | 267.65 | 266.00 | 269.00 | 265.65 | 160640 | 0.94% |
| 16 Nov 2022 | 265.15 | 264.95 | 267.65 | 263.50 | 201761 | 0.11% |
| 15 Nov 2022 | 264.85 | 263.70 | 266.15 | 261.45 | 183301 | 0.93% |
| 14 Nov 2022 | 262.40 | 262.00 | 265.30 | 261.05 | 77041 | -0.36% |
| 11 Nov 2022 | 263.35 | 266.20 | 269.20 | 261.10 | 208422 | -0.57% |
| 10 Nov 2022 | 264.85 | 260.35 | 265.45 | 260.00 | 150357 | 1.61% |
| 09 Nov 2022 | 260.65 | 263.75 | 265.50 | 259.50 | 153891 | -1.06% |
| 07 Nov 2022 | 263.45 | 263.50 | 265.85 | 260.25 | 200333 | 0.21% |
| 04 Nov 2022 | 262.90 | 257.20 | 267.95 | 254.00 | 638832 | -2.14% |
| 03 Nov 2022 | 268.65 | 269.55 | 272.35 | 268.00 | 83617 | -1.32% |
| 02 Nov 2022 | 272.25 | 271.95 | 278.70 | 270.70 | 139279 | 0.39% |
| 01 Nov 2022 | 271.20 | 270.15 | 272.90 | 269.25 | 66698 | 0.89% |
| 31 Oct 2022 | 268.80 | 270.20 | 271.50 | 267.65 | 77171 | -0.02% |
| 28 Oct 2022 | 268.85 | 272.00 | 273.80 | 268.00 | 115647 | -0.85% |
| 27 Oct 2022 | 271.15 | 270.25 | 272.75 | 268.15 | 92999 | -0.26% |
| 25 Oct 2022 | 271.85 | 273.00 | 273.95 | 269.00 | 138079 | -0.06% |
| 24 Oct 2022 | 272.00 | 269.15 | 274.95 | 269.15 | 27824 | 1.06% |
| 21 Oct 2022 | 269.15 | 270.05 | 272.65 | 268.00 | 80950 | 0.17% |
| 20 Oct 2022 | 268.70 | 269.60 | 273.70 | 267.70 | 148034 | -1.32% |
| 19 Oct 2022 | 272.30 | 270.65 | 275.00 | 270.65 | 62932 | -0.15% |
| 18 Oct 2022 | 272.70 | 268.00 | 274.30 | 268.00 | 85991 | 1.58% |
| 17 Oct 2022 | 268.45 | 269.00 | 269.90 | 267.05 | 77198 | 0.17% |
| 14 Oct 2022 | 268.00 | 271.95 | 274.45 | 266.60 | 103226 | -0.89% |
| 13 Oct 2022 | 270.40 | 269.70 | 273.00 | 267.50 | 53869 | 0.54% |
| 12 Oct 2022 | 268.95 | 270.80 | 273.30 | 262.50 | 129356 | -0.68% |
| 11 Oct 2022 | 270.80 | 270.10 | 274.60 | 269.60 | 118389 | -0.79% |
| 10 Oct 2022 | 272.95 | 268.00 | 274.00 | 266.70 | 136932 | 1.04% |
| 07 Oct 2022 | 270.15 | 273.65 | 278.95 | 268.00 | 229210 | -1.58% |
| 06 Oct 2022 | 274.50 | 277.00 | 277.00 | 272.00 | 123886 | 0.83% |
| 04 Oct 2022 | 272.25 | 276.00 | 276.00 | 272.00 | 117119 | -0.24% |
| 03 Oct 2022 | 272.90 | 274.30 | 274.95 | 271.00 | 108295 | 0.00% |
| 30 Sep 2022 | 272.90 | 273.30 | 276.00 | 271.00 | 142729 | -0.80% |
| 29 Sep 2022 | 275.10 | 278.90 | 284.00 | 273.30 | 340744 | -0.25% |
| 28 Sep 2022 | 275.80 | 269.30 | 277.35 | 266.35 | 176974 | 2.41% |
| 27 Sep 2022 | 269.30 | 272.10 | 274.75 | 268.00 | 159112 | -0.54% |
| 26 Sep 2022 | 270.75 | 271.80 | 274.30 | 262.90 | 248979 | -0.59% |
| 23 Sep 2022 | 272.35 | 275.45 | 281.00 | 270.35 | 437686 | -0.42% |
| 22 Sep 2022 | 273.50 | 275.10 | 277.00 | 270.35 | 571436 | 0.13% |
| 21 Sep 2022 | 273.15 | 270.00 | 276.60 | 267.00 | 512824 | 1.54% |
| 20 Sep 2022 | 269.00 | 269.90 | 274.85 | 267.30 | 120895 | 0.43% |
| 19 Sep 2022 | 267.85 | 271.95 | 272.70 | 266.45 | 243191 | -1.00% |
| 16 Sep 2022 | 270.55 | 278.80 | 284.35 | 269.85 | 419660 | -2.73% |
| 15 Sep 2022 | 278.15 | 277.90 | 280.25 | 270.75 | 460845 | 1.53% |
| 14 Sep 2022 | 273.95 | 265.00 | 278.00 | 263.65 | 1578335 | 2.89% |
| 13 Sep 2022 | 266.25 | 264.70 | 268.85 | 262.80 | 1308178 | 1.31% |
| 12 Sep 2022 | 262.80 | 259.75 | 264.70 | 258.05 | 382487 | 2.18% |
| 09 Sep 2022 | 257.20 | 259.80 | 259.80 | 256.00 | 87188 | -0.37% |
| 08 Sep 2022 | 258.15 | 258.90 | 259.50 | 257.00 | 93821 | 0.31% |
| 07 Sep 2022 | 257.35 | 258.60 | 260.05 | 255.60 | 97365 | 0.08% |
| 06 Sep 2022 | 257.15 | 257.00 | 261.30 | 255.00 | 174112 | 0.06% |
| 05 Sep 2022 | 257.00 | 256.90 | 258.00 | 252.30 | 197359 | 1.18% |
| 02 Sep 2022 | 254.00 | 257.45 | 259.70 | 253.00 | 239952 | -0.84% |
| 01 Sep 2022 | 256.15 | 259.05 | 261.40 | 254.15 | 243905 | -1.37% |
| 30 Aug 2022 | 259.70 | 261.00 | 264.50 | 259.05 | 246953 | -0.23% |
| 29 Aug 2022 | 260.30 | 259.00 | 262.25 | 257.45 | 138489 | -0.97% |
| 26 Aug 2022 | 262.85 | 264.00 | 264.80 | 261.35 | 1407983 | 0.11% |
| 25 Aug 2022 | 262.55 | 264.95 | 267.50 | 259.90 | 149242 | -0.83% |
| 24 Aug 2022 | 264.75 | 265.80 | 269.15 | 263.45 | 186012 | 0.09% |
| 23 Aug 2022 | 264.50 | 262.85 | 266.00 | 261.05 | 105126 | 1.11% |
| 22 Aug 2022 | 261.60 | 269.20 | 269.20 | 257.10 | 224663 | -3.31% |
| 19 Aug 2022 | 270.55 | 273.45 | 275.45 | 268.10 | 713617 | -0.93% |
| 18 Aug 2022 | 273.10 | 274.00 | 275.00 | 270.65 | 151254 | 0.17% |
| 17 Aug 2022 | 272.65 | 267.80 | 274.00 | 266.10 | 290625 | 2.62% |
| 16 Aug 2022 | 265.70 | 266.25 | 272.00 | 265.00 | 222844 | 0.34% |
| 12 Aug 2022 | 264.80 | 266.00 | 268.55 | 262.10 | 204161 | 0.59% |
| 11 Aug 2022 | 263.25 | 258.00 | 263.95 | 258.00 | 335554 | 2.09% |
| 10 Aug 2022 | 257.85 | 265.35 | 265.35 | 257.00 | 644285 | -1.21% |
| 08 Aug 2022 | 261.00 | 264.60 | 264.60 | 258.65 | 130537 | 0.42% |
| 05 Aug 2022 | 259.90 | 265.25 | 266.30 | 259.50 | 164260 | -1.18% |
| 04 Aug 2022 | 263.00 | 259.75 | 269.50 | 258.15 | 915387 | 2.08% |
| 03 Aug 2022 | 257.65 | 254.00 | 261.00 | 254.00 | 496512 | 0.90% |
| 02 Aug 2022 | 255.35 | 262.80 | 262.90 | 253.00 | 316613 | -1.77% |
| 01 Aug 2022 | 259.95 | 261.20 | 264.50 | 259.50 | 221090 | 0.02% |
| 29 Jul 2022 | 259.90 | 264.50 | 264.50 | 258.80 | 213899 | -0.31% |
| 28 Jul 2022 | 260.70 | 272.90 | 276.00 | 258.35 | 558493 | -3.32% |
| 27 Jul 2022 | 269.65 | 278.60 | 278.60 | 267.50 | 334947 | -2.25% |
| 26 Jul 2022 | 275.85 | 287.15 | 287.85 | 272.60 | 298636 | -3.85% |
| 25 Jul 2022 | 286.90 | 286.00 | 295.00 | 282.00 | 551203 | 0.00% |
| 22 Jul 2022 | 286.90 | 293.95 | 296.65 | 284.90 | 163846 | -1.96% |
| 21 Jul 2022 | 292.65 | 288.10 | 295.15 | 284.50 | 120823 | 2.18% |
| 20 Jul 2022 | 286.40 | 291.50 | 293.00 | 285.10 | 110820 | -1.09% |
| 19 Jul 2022 | 289.55 | 284.35 | 293.00 | 283.15 | 155994 | 1.22% |
| 18 Jul 2022 | 286.05 | 286.90 | 293.40 | 282.15 | 125220 | -0.42% |
| 15 Jul 2022 | 287.25 | 278.00 | 295.00 | 273.00 | 265001 | 3.36% |
| 14 Jul 2022 | 277.90 | 284.90 | 301.85 | 275.00 | 1165944 | -1.68% |
| 13 Jul 2022 | 282.65 | 275.15 | 285.00 | 272.55 | 275031 | 3.25% |
| 12 Jul 2022 | 273.75 | 270.40 | 276.65 | 265.80 | 87515 | 1.16% |
| 11 Jul 2022 | 270.60 | 273.55 | 279.25 | 269.00 | 81600 | -0.57% |
| 08 Jul 2022 | 272.15 | 278.80 | 279.80 | 270.00 | 39971 | -1.73% |
| 07 Jul 2022 | 276.95 | 280.65 | 284.80 | 276.10 | 60611 | -0.45% |
| 06 Jul 2022 | 278.20 | 272.95 | 282.55 | 272.40 | 247235 | 2.77% |
| 05 Jul 2022 | 270.70 | 272.45 | 273.45 | 267.50 | 54581 | -0.13% |
| 04 Jul 2022 | 271.05 | 275.00 | 278.05 | 270.00 | 34103 | -0.62% |
| 01 Jul 2022 | 272.75 | 272.30 | 274.95 | 265.10 | 43089 | 0.26% |
| 30 Jun 2022 | 272.05 | 260.90 | 275.95 | 260.00 | 142948 | 4.78% |
| 29 Jun 2022 | 259.65 | 262.05 | 272.00 | 257.00 | 60798 | -2.33% |
| 28 Jun 2022 | 265.85 | 271.90 | 271.90 | 263.20 | 100230 | -1.99% |
| 27 Jun 2022 | 271.25 | 270.00 | 272.45 | 269.30 | 39073 | 1.06% |
| 24 Jun 2022 | 268.40 | 273.05 | 273.95 | 266.35 | 49637 | -1.74% |
| 23 Jun 2022 | 273.15 | 266.35 | 277.05 | 261.60 | 648223 | 0.83% |
| 22 Jun 2022 | 270.90 | 251.00 | 278.10 | 248.05 | 193399 | 6.97% |
| 21 Jun 2022 | 253.25 | 249.05 | 260.95 | 245.00 | 108800 | 2.22% |
| 20 Jun 2022 | 247.75 | 256.20 | 257.45 | 244.00 | 1110584 | -3.09% |
| 17 Jun 2022 | 255.65 | 262.05 | 263.65 | 251.15 | 610151 | -2.55% |
| 16 Jun 2022 | 262.35 | 270.40 | 274.65 | 259.00 | 96988 | -2.38% |
| 15 Jun 2022 | 268.75 | 268.05 | 275.75 | 266.05 | 79252 | 0.77% |
| 14 Jun 2022 | 266.70 | 268.00 | 272.10 | 265.00 | 39722 | -1.20% |
| 13 Jun 2022 | 269.95 | 268.00 | 274.85 | 268.00 | 256395 | -2.17% |
| 10 Jun 2022 | 275.95 | 274.80 | 277.15 | 273.60 | 240087 | -0.16% |
| 09 Jun 2022 | 276.40 | 275.00 | 279.00 | 274.95 | 38887 | -0.34% |
| 08 Jun 2022 | 277.35 | 276.50 | 280.00 | 272.00 | 51560 | 0.82% |
| 07 Jun 2022 | 275.10 | 270.00 | 276.25 | 270.00 | 63685 | 0.20% |
| 06 Jun 2022 | 274.55 | 273.85 | 281.30 | 271.60 | 177311 | 0.26% |
| 03 Jun 2022 | 273.85 | 280.10 | 280.45 | 271.85 | 40449 | -1.69% |
| 02 Jun 2022 | 278.55 | 279.85 | 281.25 | 277.25 | 26843 | -0.46% |
| 01 Jun 2022 | 279.85 | 281.80 | 284.45 | 279.00 | 60625 | 0.00% |
| 31 May 2022 | 279.85 | 267.20 | 281.80 | 267.20 | 352633 | 1.82% |
| 30 May 2022 | 274.85 | 272.10 | 277.30 | 271.05 | 917573 | 1.70% |
| 27 May 2022 | 270.25 | 273.05 | 274.45 | 268.50 | 58018 | -0.55% |
| 26 May 2022 | 271.75 | 270.00 | 274.70 | 263.20 | 97293 | 0.76% |
| 25 May 2022 | 269.70 | 274.95 | 276.90 | 267.95 | 53622 | -1.05% |
| 24 May 2022 | 272.55 | 275.15 | 277.00 | 269.90 | 91256 | -0.91% |
| 23 May 2022 | 275.05 | 281.95 | 282.05 | 272.10 | 1389849 | -1.52% |
| 20 May 2022 | 279.30 | 278.05 | 294.90 | 278.05 | 133462 | 0.00% |
| 19 May 2022 | 279.30 | 277.00 | 281.00 | 274.00 | 96191 | -1.46% |
| 18 May 2022 | 283.45 | 282.85 | 286.90 | 282.00 | 132429 | 0.25% |
| 17 May 2022 | 282.75 | 287.10 | 288.45 | 278.80 | 1783847 | -1.50% |
| 16 May 2022 | 287.05 | 295.25 | 299.20 | 286.00 | 640073 | -4.30% |
| 13 May 2022 | 299.95 | 301.35 | 308.60 | 296.10 | 576924 | -2.90% |
| 12 May 2022 | 308.90 | 298.00 | 337.80 | 280.00 | 562978 | -0.34% |
| 11 May 2022 | 309.95 | 317.00 | 319.30 | 301.50 | 943103 | -3.44% |
| 10 May 2022 | 321.00 | 319.80 | 323.00 | 311.75 | 312892 | 1.12% |
| 09 May 2022 | 317.45 | 308.40 | 322.60 | 301.05 | 293345 | 2.95% |
| 06 May 2022 | 308.35 | 317.20 | 318.40 | 306.10 | 81772 | -3.16% |
| 05 May 2022 | 318.40 | 326.00 | 326.50 | 316.00 | 39750 | -1.55% |
| 04 May 2022 | 323.40 | 324.90 | 325.60 | 320.00 | 97394 | 0.05% |
| 02 May 2022 | 323.25 | 330.00 | 330.95 | 320.35 | 68302 | -1.91% |
| 29 Apr 2022 | 329.55 | 333.00 | 333.00 | 325.00 | 157563 | -0.32% |
| 28 Apr 2022 | 330.60 | 332.45 | 332.45 | 320.25 | 154922 | 0.23% |
| 27 Apr 2022 | 329.85 | 329.00 | 332.95 | 324.45 | 53790 | 0.26% |
| 26 Apr 2022 | 329.00 | 330.10 | 332.50 | 327.55 | 360899 | -0.32% |
| 25 Apr 2022 | 330.05 | 331.80 | 335.95 | 327.05 | 130636 | -0.60% |
| 22 Apr 2022 | 332.05 | 331.95 | 333.95 | 325.05 | 183127 | 0.15% |
| 21 Apr 2022 | 331.55 | 331.20 | 334.45 | 327.45 | 100132 | 0.41% |
| 20 Apr 2022 | 330.20 | 332.80 | 332.80 | 325.45 | 126820 | 0.08% |
| 19 Apr 2022 | 329.95 | 338.45 | 338.45 | 324.00 | 102010 | -2.03% |
| 18 Apr 2022 | 336.80 | 340.00 | 340.00 | 332.85 | 120469 | -0.47% |
| 13 Apr 2022 | 338.40 | 337.55 | 340.00 | 332.35 | 144219 | 0.76% |
| 12 Apr 2022 | 335.85 | 347.40 | 347.95 | 331.55 | 269012 | -2.53% |
| 11 Apr 2022 | 344.55 | 348.25 | 351.85 | 343.00 | 125231 | -1.06% |
| 08 Apr 2022 | 348.25 | 350.00 | 350.00 | 345.10 | 150953 | 1.29% |
| 07 Apr 2022 | 343.80 | 351.00 | 358.00 | 339.35 | 1264747 | -0.72% |
| 06 Apr 2022 | 346.30 | 332.40 | 349.95 | 330.15 | 283498 | 4.18% |
| 05 Apr 2022 | 332.40 | 326.40 | 335.95 | 325.30 | 145910 | 2.64% |
| 04 Apr 2022 | 323.85 | 324.90 | 328.95 | 322.05 | 112924 | 0.50% |
| 01 Apr 2022 | 322.25 | 320.00 | 327.95 | 317.05 | 133402 | 0.31% |
| 31 Mar 2022 | 321.25 | 330.85 | 335.35 | 319.00 | 131416 | -2.90% |
| 30 Mar 2022 | 330.85 | 320.30 | 337.30 | 315.00 | 496920 | 3.39% |
| 29 Mar 2022 | 320.00 | 320.20 | 321.45 | 317.05 | 116216 | -0.05% |
| 28 Mar 2022 | 320.15 | 322.00 | 325.90 | 316.70 | 95947 | -0.85% |
| 25 Mar 2022 | 322.90 | 328.90 | 328.90 | 318.60 | 159544 | -0.71% |
| 24 Mar 2022 | 325.20 | 325.00 | 332.00 | 321.35 | 178521 | -0.18% |
| 23 Mar 2022 | 325.80 | 315.60 | 328.25 | 314.80 | 344285 | 3.40% |
| 22 Mar 2022 | 315.10 | 315.75 | 317.35 | 312.05 | 99177 | -0.21% |
| 21 Mar 2022 | 315.75 | 314.00 | 319.40 | 312.85 | 94745 | -0.09% |
| 17 Mar 2022 | 316.05 | 318.95 | 319.95 | 314.85 | 194708 | -0.28% |
| 16 Mar 2022 | 316.95 | 317.95 | 322.60 | 314.60 | 197112 | 0.06% |
| 15 Mar 2022 | 316.75 | 318.80 | 322.15 | 305.25 | 510133 | -0.03% |
| 14 Mar 2022 | 316.85 | 325.60 | 325.60 | 314.75 | 188914 | -2.19% |
| 11 Mar 2022 | 323.95 | 322.45 | 325.00 | 319.60 | 71836 | 0.57% |
| 10 Mar 2022 | 322.10 | 320.95 | 323.65 | 317.45 | 136333 | 1.99% |
| 09 Mar 2022 | 315.80 | 311.55 | 321.10 | 311.00 | 115824 | 1.87% |
| 08 Mar 2022 | 310.00 | 316.95 | 322.05 | 287.85 | 636264 | -2.19% |
| 07 Mar 2022 | 316.95 | 319.95 | 322.00 | 314.00 | 152499 | -0.94% |
| 04 Mar 2022 | 319.95 | 328.95 | 328.95 | 317.30 | 162637 | -2.28% |
| 03 Mar 2022 | 327.40 | 331.75 | 335.95 | 324.70 | 235895 | -0.83% |
| 02 Mar 2022 | 330.15 | 325.50 | 331.10 | 322.30 | 184849 | 0.20% |
| 28 Feb 2022 | 329.50 | 334.45 | 334.75 | 326.00 | 102005 | -1.74% |
| 25 Feb 2022 | 335.35 | 330.40 | 341.90 | 327.55 | 276164 | 2.73% |
| 24 Feb 2022 | 326.45 | 321.00 | 329.80 | 314.10 | 342062 | 0.65% |
| 23 Feb 2022 | 324.35 | 326.10 | 332.00 | 320.90 | 217819 | -1.31% |
| 22 Feb 2022 | 328.65 | 320.00 | 330.90 | 317.00 | 228037 | -0.29% |
| 21 Feb 2022 | 329.60 | 341.55 | 343.10 | 325.50 | 146024 | -4.38% |
| 18 Feb 2022 | 344.70 | 333.00 | 350.00 | 332.05 | 197194 | 2.70% |
| 17 Feb 2022 | 335.65 | 333.75 | 337.70 | 329.00 | 66657 | 1.08% |
| 16 Feb 2022 | 332.05 | 327.95 | 334.00 | 326.50 | 65253 | 1.65% |
| 15 Feb 2022 | 326.65 | 328.30 | 328.80 | 320.50 | 114457 | 0.12% |
| 14 Feb 2022 | 326.25 | 330.00 | 330.25 | 324.05 | 177102 | -2.04% |
| 11 Feb 2022 | 333.05 | 333.80 | 334.00 | 328.00 | 90871 | -0.60% |
| 10 Feb 2022 | 335.05 | 332.90 | 337.00 | 329.10 | 122372 | 0.65% |
| 09 Feb 2022 | 332.90 | 334.05 | 335.95 | 330.15 | 242621 | -0.60% |
| 08 Feb 2022 | 334.90 | 337.00 | 337.00 | 331.05 | 112618 | -0.33% |
| 07 Feb 2022 | 336.00 | 343.80 | 343.80 | 334.00 | 101370 | -1.31% |
| 04 Feb 2022 | 340.45 | 337.35 | 343.95 | 330.00 | 334595 | 1.57% |
| 03 Feb 2022 | 335.20 | 337.95 | 339.90 | 333.55 | 78679 | -0.04% |
| 02 Feb 2022 | 335.35 | 337.55 | 343.95 | 333.00 | 147017 | -0.65% |
| 01 Feb 2022 | 337.55 | 335.00 | 340.65 | 333.00 | 254452 | 1.73% |
| 31 Jan 2022 | 331.80 | 342.30 | 345.30 | 326.95 | 653182 | -3.00% |
| 28 Jan 2022 | 342.05 | 344.95 | 349.45 | 337.05 | 164198 | 0.56% |
| 27 Jan 2022 | 340.15 | 334.10 | 344.00 | 333.00 | 292329 | 0.24% |
| 25 Jan 2022 | 339.35 | 335.00 | 344.80 | 323.30 | 955465 | -0.31% |
| 24 Jan 2022 | 340.40 | 350.90 | 350.90 | 333.00 | 500410 | -2.83% |
| 21 Jan 2022 | 350.30 | 351.35 | 358.80 | 347.70 | 470186 | -3.78% |
| 20 Jan 2022 | 364.05 | 365.00 | 371.00 | 338.00 | 450166 | -0.01% |
| 19 Jan 2022 | 364.10 | 364.00 | 367.40 | 355.05 | 184694 | -0.21% |
| 18 Jan 2022 | 364.85 | 368.00 | 371.20 | 360.65 | 183113 | -1.23% |
| 17 Jan 2022 | 369.40 | 370.00 | 372.20 | 367.05 | 98092 | -0.11% |
| 14 Jan 2022 | 369.80 | 370.00 | 371.00 | 365.95 | 134334 | 0.14% |
| 13 Jan 2022 | 369.30 | 371.65 | 371.95 | 367.00 | 63510 | -0.15% |
| 12 Jan 2022 | 369.85 | 369.20 | 374.85 | 364.00 | 144384 | 0.31% |
| 11 Jan 2022 | 368.70 | 375.15 | 378.85 | 368.00 | 124764 | -2.78% |
| 10 Jan 2022 | 379.25 | 376.40 | 381.00 | 372.70 | 190094 | 0.76% |
| 07 Jan 2022 | 376.40 | 375.00 | 379.00 | 366.00 | 171508 | 0.87% |
| 06 Jan 2022 | 373.15 | 367.00 | 374.30 | 358.85 | 204210 | 1.32% |
| 05 Jan 2022 | 368.30 | 372.90 | 372.90 | 367.00 | 64538 | -0.78% |
| 04 Jan 2022 | 371.20 | 375.00 | 375.70 | 369.05 | 85844 | -0.70% |
| 03 Jan 2022 | 373.80 | 377.65 | 379.15 | 372.10 | 76552 | -0.52% |
| 31 Dec 2021 | 375.75 | 381.40 | 385.65 | 373.25 | 92090 | -0.99% |
| 30 Dec 2021 | 379.50 | 378.00 | 391.90 | 376.30 | 766712 | 0.18% |
| 29 Dec 2021 | 378.80 | 377.00 | 382.10 | 373.15 | 73234 | 0.17% |
| 28 Dec 2021 | 378.15 | 365.95 | 384.00 | 365.95 | 207606 | 3.35% |
| 27 Dec 2021 | 365.90 | 370.00 | 371.75 | 363.00 | 53345 | -1.08% |
| 24 Dec 2021 | 369.90 | 373.40 | 375.95 | 368.00 | 62224 | -0.13% |
| 23 Dec 2021 | 370.40 | 368.00 | 379.00 | 368.00 | 79291 | 0.86% |
| 22 Dec 2021 | 367.25 | 367.00 | 370.35 | 362.30 | 142346 | 0.11% |
| 21 Dec 2021 | 366.85 | 362.20 | 372.95 | 362.20 | 83828 | 0.96% |
| 20 Dec 2021 | 363.35 | 377.75 | 377.75 | 353.15 | 201529 | -3.98% |
| 17 Dec 2021 | 378.40 | 385.00 | 387.25 | 373.00 | 200350 | -1.61% |
| 16 Dec 2021 | 384.60 | 380.00 | 391.95 | 371.45 | 380538 | 1.08% |
| 15 Dec 2021 | 380.50 | 393.85 | 405.00 | 376.75 | 341965 | -2.36% |
| 14 Dec 2021 | 389.70 | 377.35 | 392.00 | 375.70 | 392854 | 3.80% |
| 13 Dec 2021 | 375.45 | 380.00 | 387.00 | 373.65 | 129152 | -0.70% |
| 10 Dec 2021 | 378.10 | 371.00 | 383.35 | 371.00 | 120377 | 1.37% |
| 09 Dec 2021 | 373.00 | 377.00 | 378.95 | 371.20 | 43692 | -0.72% |
| 08 Dec 2021 | 375.70 | 367.20 | 380.00 | 367.20 | 109489 | 1.21% |
| 07 Dec 2021 | 371.20 | 375.25 | 376.10 | 369.00 | 173157 | 0.27% |
| 06 Dec 2021 | 370.20 | 376.90 | 383.65 | 366.30 | 139329 | -1.23% |
| 03 Dec 2021 | 374.80 | 377.00 | 384.95 | 373.00 | 163803 | 0.11% |
| 02 Dec 2021 | 374.40 | 376.70 | 379.10 | 370.40 | 115086 | -0.52% |
| 01 Dec 2021 | 376.35 | 393.30 | 403.95 | 370.25 | 529950 | -3.21% |
| 30 Nov 2021 | 388.85 | 345.00 | 408.00 | 345.00 | 1532718 | 10.86% |
| 29 Nov 2021 | 350.75 | 351.00 | 357.95 | 333.95 | 321695 | -2.31% |
| 26 Nov 2021 | 359.05 | 363.10 | 370.90 | 348.15 | 730355 | -3.53% |
| 25 Nov 2021 | 372.20 | 372.20 | 377.05 | 369.00 | 152306 | -1.31% |
| 24 Nov 2021 | 377.15 | 371.45 | 380.00 | 367.15 | 103918 | 1.53% |
| 23 Nov 2021 | 371.45 | 366.20 | 380.00 | 358.00 | 116231 | 1.09% |
| 22 Nov 2021 | 367.45 | 378.00 | 378.00 | 365.00 | 229707 | -2.46% |
| 18 Nov 2021 | 376.70 | 380.55 | 381.55 | 371.05 | 160310 | -1.01% |
| 17 Nov 2021 | 380.55 | 380.00 | 384.80 | 375.35 | 203170 | 0.86% |
| 16 Nov 2021 | 377.30 | 374.20 | 380.40 | 370.15 | 271261 | 1.32% |
| 15 Nov 2021 | 372.40 | 367.95 | 375.00 | 359.45 | 670096 | 1.92% |
| 12 Nov 2021 | 365.40 | 371.40 | 379.45 | 362.35 | 252084 | -1.69% |
| 11 Nov 2021 | 371.70 | 371.50 | 377.85 | 368.15 | 174331 | -1.22% |
| 10 Nov 2021 | 376.30 | 384.45 | 385.00 | 375.00 | 257736 | -2.17% |
| 09 Nov 2021 | 384.65 | 389.45 | 393.00 | 383.60 | 223986 | -1.96% |
| 08 Nov 2021 | 392.35 | 387.00 | 395.00 | 377.05 | 699046 | 2.17% |
| 04 Nov 2021 | 384.00 | 379.00 | 385.50 | 378.00 | 238471 | 2.05% |
| 03 Nov 2021 | 376.30 | 379.90 | 382.50 | 372.60 | 641268 | -2.02% |
| 02 Nov 2021 | 384.05 | 358.00 | 392.00 | 358.00 | 3059816 | 7.53% |
| 01 Nov 2021 | 357.15 | 348.00 | 359.95 | 346.00 | 571064 | 3.24% |
| 29 Oct 2021 | 345.95 | 348.65 | 348.95 | 335.25 | 319349 | 0.01% |
| 28 Oct 2021 | 345.90 | 342.95 | 350.00 | 337.15 | 360450 | 1.71% |
| 27 Oct 2021 | 340.10 | 345.55 | 353.05 | 337.15 | 975306 | -0.10% |
| 26 Oct 2021 | 340.45 | 338.50 | 349.40 | 336.05 | 867870 | 0.78% |
| 25 Oct 2021 | 337.80 | 329.95 | 340.00 | 310.00 | 670334 | 4.11% |
| 22 Oct 2021 | 324.45 | 334.00 | 334.00 | 322.10 | 196225 | -2.52% |
| 21 Oct 2021 | 332.85 | 327.95 | 336.00 | 322.15 | 248786 | 2.32% |
| 20 Oct 2021 | 325.30 | 325.20 | 335.20 | 321.00 | 291096 | -0.08% |
| 19 Oct 2021 | 325.55 | 339.00 | 339.00 | 321.60 | 179806 | -3.38% |
| 18 Oct 2021 | 336.95 | 339.50 | 342.45 | 333.00 | 274675 | -0.07% |
| 14 Oct 2021 | 337.20 | 338.10 | 339.45 | 333.75 | 175594 | 0.51% |
| 13 Oct 2021 | 335.50 | 340.00 | 340.00 | 332.00 | 210545 | -0.25% |
| 12 Oct 2021 | 336.35 | 327.10 | 338.10 | 326.00 | 301429 | 2.70% |
| 11 Oct 2021 | 327.50 | 329.95 | 331.20 | 326.65 | 170498 | 0.26% |
| 08 Oct 2021 | 326.65 | 327.50 | 328.50 | 324.20 | 651198 | 0.26% |
| 07 Oct 2021 | 325.80 | 327.35 | 328.50 | 323.50 | 648454 | -0.12% |
| 06 Oct 2021 | 326.20 | 329.05 | 331.80 | 322.00 | 146983 | -0.78% |
| 05 Oct 2021 | 328.75 | 330.85 | 330.85 | 327.90 | 166329 | 0.26% |
| 04 Oct 2021 | 327.90 | 334.95 | 334.95 | 326.00 | 412481 | -0.85% |
| 01 Oct 2021 | 330.70 | 330.85 | 333.60 | 315.00 | 152270 | -0.35% |
| 30 Sep 2021 | 331.85 | 338.00 | 338.00 | 330.00 | 114670 | 1.07% |
| 29 Sep 2021 | 328.35 | 333.50 | 333.50 | 326.10 | 186676 | -1.63% |
| 28 Sep 2021 | 333.80 | 340.15 | 341.25 | 333.00 | 123803 | -1.69% |
| 27 Sep 2021 | 339.55 | 346.75 | 346.90 | 335.00 | 230705 | -1.58% |
| 24 Sep 2021 | 345.00 | 350.85 | 351.70 | 339.75 | 227412 | -1.17% |
| 23 Sep 2021 | 349.10 | 349.00 | 353.05 | 345.90 | 142984 | 0.29% |
| 22 Sep 2021 | 348.10 | 348.95 | 351.70 | 342.70 | 197599 | 1.28% |
| 21 Sep 2021 | 343.70 | 344.90 | 347.85 | 328.30 | 230857 | 0.57% |
| 20 Sep 2021 | 341.75 | 342.20 | 353.75 | 339.30 | 177183 | -3.64% |
| 17 Sep 2021 | 354.65 | 360.70 | 360.70 | 343.65 | 404922 | -1.10% |
| 16 Sep 2021 | 358.60 | 354.40 | 360.60 | 352.15 | 285741 | 1.51% |
| 15 Sep 2021 | 353.25 | 359.40 | 364.50 | 351.10 | 594570 | -1.31% |
| 14 Sep 2021 | 357.95 | 342.00 | 360.00 | 342.00 | 1059752 | 6.20% |
| 13 Sep 2021 | 337.05 | 338.00 | 341.95 | 333.00 | 192187 | -0.15% |
| 09 Sep 2021 | 337.55 | 346.50 | 348.65 | 335.75 | 318997 | -1.93% |
| 08 Sep 2021 | 344.20 | 332.10 | 348.85 | 330.00 | 1257356 | 4.13% |
| 07 Sep 2021 | 330.55 | 333.00 | 336.00 | 328.00 | 408211 | -0.15% |
| 06 Sep 2021 | 331.05 | 330.40 | 335.85 | 327.20 | 279398 | 0.33% |
| 03 Sep 2021 | 329.95 | 330.00 | 332.70 | 326.55 | 248376 | 1.26% |
| 02 Sep 2021 | 325.85 | 331.30 | 333.95 | 321.50 | 422283 | -1.65% |
| 01 Sep 2021 | 331.30 | 330.80 | 338.00 | 328.30 | 349647 | 0.17% |
| 31 Aug 2021 | 330.75 | 330.90 | 334.00 | 325.25 | 157513 | 0.32% |
| 30 Aug 2021 | 329.70 | 326.00 | 333.00 | 321.35 | 432190 | 1.85% |
| 27 Aug 2021 | 323.70 | 322.15 | 325.85 | 318.70 | 640429 | 0.48% |
| 26 Aug 2021 | 322.15 | 320.30 | 323.75 | 318.05 | 359574 | 0.61% |
| 25 Aug 2021 | 320.20 | 319.05 | 328.75 | 316.20 | 329791 | 0.36% |
| 24 Aug 2021 | 319.05 | 331.30 | 331.30 | 316.00 | 708354 | -3.70% |
| 23 Aug 2021 | 331.30 | 323.80 | 334.00 | 318.20 | 541003 | 3.69% |
| 20 Aug 2021 | 319.50 | 321.00 | 323.00 | 315.15 | 385668 | -1.74% |
| 18 Aug 2021 | 325.15 | 328.70 | 328.70 | 321.40 | 453637 | -1.10% |
| 17 Aug 2021 | 328.75 | 326.80 | 337.00 | 322.00 | 600741 | 0.49% |
| 16 Aug 2021 | 327.15 | 310.35 | 330.00 | 310.35 | 313029 | -0.40% |
| 13 Aug 2021 | 328.45 | 328.90 | 330.80 | 322.10 | 381768 | 0.21% |
| 12 Aug 2021 | 327.75 | 322.60 | 331.10 | 316.50 | 304675 | 1.49% |
| 11 Aug 2021 | 322.95 | 324.70 | 326.90 | 311.45 | 691415 | -0.23% |
| 10 Aug 2021 | 323.70 | 315.30 | 325.00 | 314.50 | 641360 | 1.97% |
| 09 Aug 2021 | 317.45 | 322.70 | 323.25 | 315.00 | 195233 | -0.86% |
| 06 Aug 2021 | 320.20 | 322.80 | 323.30 | 317.35 | 225175 | -0.39% |
| 05 Aug 2021 | 321.45 | 326.40 | 326.40 | 316.20 | 473060 | -0.76% |
| 04 Aug 2021 | 323.90 | 321.50 | 335.80 | 320.80 | 1038060 | 1.63% |
| 03 Aug 2021 | 318.70 | 320.10 | 324.20 | 317.50 | 579681 | -0.27% |
| 02 Aug 2021 | 319.55 | 323.00 | 328.95 | 317.05 | 882676 | -0.70% |
| 30 Jul 2021 | 321.80 | 334.00 | 337.40 | 315.00 | 1224182 | -3.90% |
| 29 Jul 2021 | 334.85 | 348.75 | 352.05 | 302.55 | 3859361 | -3.12% |
| 28 Jul 2021 | 345.65 | 365.00 | 365.75 | 343.25 | 783467 | -4.60% |
| 27 Jul 2021 | 362.30 | 356.00 | 368.00 | 355.00 | 747631 | 2.40% |
| 26 Jul 2021 | 353.80 | 349.95 | 357.10 | 346.50 | 678321 | 1.70% |
| 23 Jul 2021 | 347.90 | 354.00 | 357.85 | 346.10 | 668067 | -0.43% |
| 22 Jul 2021 | 349.40 | 350.00 | 354.80 | 345.00 | 961575 | 1.53% |
| 20 Jul 2021 | 344.15 | 339.80 | 347.50 | 331.25 | 886067 | 2.38% |
| 19 Jul 2021 | 336.15 | 333.75 | 349.50 | 330.10 | 3002269 | 0.84% |
| 16 Jul 2021 | 333.35 | 312.40 | 335.90 | 310.30 | 2986733 | 7.19% |
| 15 Jul 2021 | 311.00 | 311.00 | 312.75 | 307.25 | 385083 | 0.27% |
| 14 Jul 2021 | 310.15 | 312.70 | 313.00 | 308.05 | 245000 | -0.55% |
| 13 Jul 2021 | 311.85 | 312.55 | 315.50 | 310.00 | 254221 | 0.69% |
| 12 Jul 2021 | 309.70 | 309.80 | 313.95 | 308.00 | 660073 | 0.83% |
| 09 Jul 2021 | 307.15 | 309.90 | 311.75 | 305.45 | 335912 | -0.37% |
| 08 Jul 2021 | 308.30 | 308.40 | 313.80 | 306.20 | 246992 | 0.49% |
| 07 Jul 2021 | 306.80 | 309.00 | 313.35 | 304.65 | 385258 | -0.82% |
| 06 Jul 2021 | 309.35 | 319.00 | 322.00 | 304.00 | 515792 | -2.32% |
| 05 Jul 2021 | 316.70 | 318.85 | 322.20 | 315.00 | 788769 | 0.02% |
| 02 Jul 2021 | 316.65 | 317.20 | 320.50 | 312.55 | 404593 | 0.83% |
| 01 Jul 2021 | 314.05 | 316.35 | 318.90 | 312.95 | 234895 | 0.16% |
| 30 Jun 2021 | 313.55 | 310.00 | 314.90 | 307.00 | 289770 | 2.17% |
| 29 Jun 2021 | 306.90 | 309.95 | 312.00 | 304.05 | 546482 | -0.57% |
| 28 Jun 2021 | 308.65 | 313.70 | 314.45 | 308.00 | 237770 | -0.55% |
| 25 Jun 2021 | 310.35 | 309.90 | 314.00 | 305.25 | 756074 | 0.60% |
| 24 Jun 2021 | 308.50 | 315.00 | 315.45 | 307.35 | 317025 | -1.69% |
| 23 Jun 2021 | 313.80 | 318.50 | 322.00 | 311.50 | 238217 | -0.51% |
| 22 Jun 2021 | 315.40 | 315.00 | 323.50 | 313.70 | 373324 | 0.83% |
| 21 Jun 2021 | 312.80 | 317.10 | 318.65 | 311.95 | 286037 | -2.45% |
| 18 Jun 2021 | 320.65 | 329.80 | 332.45 | 315.00 | 416088 | -2.00% |
| 17 Jun 2021 | 327.20 | 323.00 | 333.00 | 320.20 | 486218 | 0.55% |
| 16 Jun 2021 | 325.40 | 318.40 | 335.00 | 317.70 | 1937210 | 2.70% |
| 15 Jun 2021 | 316.85 | 317.10 | 319.00 | 314.15 | 417906 | 1.04% |
| 14 Jun 2021 | 313.60 | 305.00 | 319.55 | 305.00 | 1324471 | 2.62% |
| 11 Jun 2021 | 305.60 | 306.90 | 309.60 | 304.60 | 285892 | 0.21% |
| 10 Jun 2021 | 304.95 | 302.40 | 308.00 | 302.40 | 718674 | 1.13% |
| 09 Jun 2021 | 301.55 | 304.00 | 307.25 | 300.90 | 523436 | -0.87% |
| 08 Jun 2021 | 304.20 | 306.80 | 307.65 | 300.00 | 294546 | -0.25% |
| 07 Jun 2021 | 304.95 | 314.75 | 315.00 | 303.00 | 543553 | -1.44% |
| 04 Jun 2021 | 309.40 | 302.00 | 312.00 | 300.35 | 942324 | 2.76% |
| 03 Jun 2021 | 301.10 | 302.00 | 304.60 | 299.00 | 343146 | -0.45% |
| 02 Jun 2021 | 302.45 | 301.00 | 304.90 | 297.40 | 352799 | 0.63% |
| 01 Jun 2021 | 300.55 | 304.60 | 307.15 | 299.55 | 369140 | -1.33% |
| 31 May 2021 | 304.60 | 304.80 | 307.80 | 297.10 | 314688 | 0.76% |
| 28 May 2021 | 302.30 | 308.90 | 311.60 | 298.10 | 333923 | -1.95% |
| 27 May 2021 | 308.30 | 307.00 | 310.00 | 300.75 | 421847 | 1.02% |
| 26 May 2021 | 305.20 | 302.10 | 306.80 | 299.20 | 396195 | 1.08% |
| 25 May 2021 | 301.95 | 302.20 | 304.85 | 292.25 | 381112 | 0.83% |
| 24 May 2021 | 299.45 | 302.00 | 305.90 | 297.15 | 443907 | 0.15% |
| 21 May 2021 | 299.00 | 298.40 | 299.50 | 294.00 | 629904 | 2.41% |
| 20 May 2021 | 291.95 | 287.00 | 299.40 | 286.20 | 1346906 | 2.42% |
| 19 May 2021 | 285.05 | 284.40 | 289.00 | 283.60 | 203792 | 0.35% |
| 18 May 2021 | 284.05 | 286.00 | 288.30 | 281.30 | 294878 | 0.28% |
| 17 May 2021 | 283.25 | 285.00 | 287.00 | 281.05 | 360594 | 0.78% |
| 14 May 2021 | 281.05 | 292.00 | 294.40 | 278.15 | 1231482 | 0.16% |
| 12 May 2021 | 280.60 | 290.05 | 292.85 | 277.25 | 372152 | -2.86% |
| 11 May 2021 | 288.85 | 280.80 | 289.70 | 280.20 | 393576 | 1.83% |
| 10 May 2021 | 283.65 | 277.40 | 287.50 | 277.00 | 858880 | 3.47% |
| 07 May 2021 | 274.15 | 276.95 | 283.45 | 271.00 | 486566 | -0.58% |
| 06 May 2021 | 275.75 | 273.10 | 278.25 | 272.05 | 252077 | 1.04% |
| 05 May 2021 | 272.90 | 274.50 | 274.50 | 270.10 | 222810 | 0.09% |
| 04 May 2021 | 272.65 | 269.70 | 277.00 | 269.05 | 572454 | 1.68% |
| 03 May 2021 | 268.15 | 273.00 | 274.80 | 263.50 | 694875 | -0.57% |
| 30 Apr 2021 | 269.70 | 276.90 | 279.25 | 266.00 | 697012 | -2.93% |
| 29 Apr 2021 | 277.85 | 278.75 | 281.15 | 275.75 | 189816 | 0.18% |
| 28 Apr 2021 | 277.35 | 283.65 | 284.95 | 276.85 | 315172 | -1.51% |
| 27 Apr 2021 | 281.60 | 282.50 | 285.70 | 281.00 | 234644 | -0.37% |
| 26 Apr 2021 | 282.65 | 285.15 | 286.95 | 280.10 | 233999 | -0.46% |
| 23 Apr 2021 | 283.95 | 276.75 | 287.65 | 275.30 | 409029 | 2.60% |
| 22 Apr 2021 | 276.75 | 280.45 | 281.70 | 275.00 | 446974 | -1.32% |
| 20 Apr 2021 | 280.45 | 293.00 | 294.00 | 279.00 | 436819 | -2.94% |
| 19 Apr 2021 | 288.95 | 287.00 | 290.40 | 274.50 | 416873 | -0.21% |
| 16 Apr 2021 | 289.55 | 288.55 | 293.30 | 287.55 | 191772 | 1.26% |
| 15 Apr 2021 | 285.95 | 296.00 | 301.85 | 282.00 | 566662 | -3.05% |
| 13 Apr 2021 | 294.95 | 291.30 | 310.00 | 282.45 | 579298 | 1.24% |
| 12 Apr 2021 | 291.35 | 301.90 | 301.90 | 288.40 | 493215 | -4.19% |
| 09 Apr 2021 | 304.10 | 305.65 | 311.95 | 299.05 | 341649 | -0.43% |
| 08 Apr 2021 | 305.40 | 295.00 | 307.30 | 295.00 | 339626 | 1.78% |
| 07 Apr 2021 | 300.05 | 301.30 | 305.60 | 299.10 | 459402 | 0.30% |
| 06 Apr 2021 | 299.15 | 308.25 | 310.40 | 298.05 | 757190 | -3.31% |
| 05 Apr 2021 | 309.40 | 315.00 | 317.00 | 305.90 | 228285 | -2.47% |
| 01 Apr 2021 | 317.25 | 313.50 | 318.95 | 312.05 | 265551 | 1.86% |
| 31 Mar 2021 | 311.45 | 308.55 | 317.85 | 308.20 | 564385 | 0.35% |
| 30 Mar 2021 | 310.35 | 317.90 | 319.80 | 309.25 | 397442 | -0.42% |
| 26 Mar 2021 | 311.65 | 306.30 | 319.70 | 306.30 | 558594 | 2.60% |
| 25 Mar 2021 | 303.75 | 303.45 | 305.90 | 293.50 | 397990 | 0.30% |
| 24 Mar 2021 | 302.85 | 314.65 | 316.60 | 300.00 | 740903 | -4.75% |
| 23 Mar 2021 | 317.95 | 326.50 | 331.60 | 312.50 | 519649 | -1.99% |
| 22 Mar 2021 | 324.40 | 328.90 | 345.00 | 321.25 | 1208949 | -0.43% |
| 19 Mar 2021 | 325.80 | 318.00 | 333.50 | 299.05 | 1122877 | 2.78% |
| 18 Mar 2021 | 317.00 | 318.00 | 324.50 | 312.45 | 652017 | 1.29% |
| 17 Mar 2021 | 312.95 | 320.00 | 324.95 | 310.25 | 733454 | -0.43% |
| 16 Mar 2021 | 314.30 | 302.90 | 319.00 | 301.45 | 672196 | 5.15% |
| 15 Mar 2021 | 298.90 | 300.00 | 312.40 | 296.80 | 1584114 | 1.27% |
| 12 Mar 2021 | 295.15 | 294.00 | 299.90 | 290.00 | 1052330 | 2.00% |
| 10 Mar 2021 | 289.35 | 296.20 | 302.55 | 286.25 | 888992 | 2.17% |
| 09 Mar 2021 | 283.20 | 284.00 | 294.40 | 281.60 | 661730 | 0.25% |
| 08 Mar 2021 | 282.50 | 283.90 | 284.90 | 280.00 | 447138 | 2.02% |
| 05 Mar 2021 | 276.90 | 279.70 | 283.95 | 275.00 | 264404 | -0.52% |
| 04 Mar 2021 | 278.35 | 275.10 | 289.00 | 274.50 | 559722 | 0.25% |
| 03 Mar 2021 | 277.65 | 277.20 | 292.00 | 276.10 | 804691 | 0.95% |
| 02 Mar 2021 | 275.05 | 274.70 | 279.80 | 272.35 | 772637 | 1.27% |
| 01 Mar 2021 | 271.60 | 272.10 | 277.00 | 269.00 | 225232 | 0.35% |
| 26 Feb 2021 | 270.65 | 268.30 | 273.95 | 266.00 | 296552 | 0.63% |
| 25 Feb 2021 | 268.95 | 269.60 | 275.60 | 268.15 | 261875 | 0.47% |
| 24 Feb 2021 | 267.70 | 267.80 | 271.95 | 265.80 | 81298 | 0.06% |
| 23 Feb 2021 | 267.55 | 270.70 | 273.95 | 265.50 | 190953 | -0.32% |
| 22 Feb 2021 | 268.40 | 270.05 | 273.70 | 266.00 | 139560 | -0.39% |
| 19 Feb 2021 | 269.45 | 267.15 | 277.00 | 264.45 | 263482 | 0.75% |
| 18 Feb 2021 | 267.45 | 271.00 | 279.90 | 264.05 | 549505 | -1.27% |
| 17 Feb 2021 | 270.90 | 281.70 | 284.90 | 267.65 | 399061 | -3.89% |
| 16 Feb 2021 | 281.85 | 285.75 | 293.60 | 274.05 | 396751 | -0.62% |
| 15 Feb 2021 | 283.60 | 277.00 | 295.10 | 277.00 | 453562 | 3.32% |
| 12 Feb 2021 | 274.50 | 279.00 | 282.50 | 271.90 | 396379 | -0.18% |
| 11 Feb 2021 | 275.00 | 277.00 | 280.80 | 273.00 | 212984 | -1.75% |
| 10 Feb 2021 | 279.90 | 284.70 | 287.00 | 275.05 | 316542 | -0.94% |
| 09 Feb 2021 | 282.55 | 281.70 | 288.50 | 276.00 | 309364 | 0.95% |
| 08 Feb 2021 | 279.90 | 284.00 | 287.00 | 278.05 | 443397 | 0.04% |
| 05 Feb 2021 | 279.80 | 284.70 | 295.00 | 278.00 | 419170 | -1.04% |
| 04 Feb 2021 | 282.75 | 275.90 | 296.60 | 274.45 | 897790 | 2.71% |
| 03 Feb 2021 | 275.30 | 275.00 | 282.75 | 271.00 | 821903 | 0.57% |
| 02 Feb 2021 | 273.75 | 287.70 | 287.70 | 266.85 | 927554 | 0.96% |
| 01 Feb 2021 | 271.15 | 270.00 | 279.00 | 258.05 | 1294357 | 6.94% |
| 29 Jan 2021 | 253.55 | 246.90 | 258.00 | 246.80 | 380076 | 3.41% |
| 28 Jan 2021 | 245.20 | 240.25 | 254.00 | 239.00 | 240680 | 0.31% |
| 27 Jan 2021 | 244.45 | 243.65 | 251.00 | 239.35 | 200978 | 0.31% |
| 25 Jan 2021 | 243.70 | 261.00 | 264.90 | 240.00 | 579801 | -5.05% |
| 22 Jan 2021 | 256.65 | 241.90 | 261.00 | 240.50 | 1163406 | 7.43% |
| 21 Jan 2021 | 238.90 | 234.00 | 247.50 | 234.00 | 1603348 | 4.01% |
| 20 Jan 2021 | 229.70 | 230.90 | 233.85 | 228.25 | 265719 | -0.07% |
| 19 Jan 2021 | 229.85 | 231.00 | 237.65 | 229.05 | 358525 | 0.77% |
| 18 Jan 2021 | 228.10 | 234.85 | 238.00 | 225.95 | 1502048 | -1.91% |
| 15 Jan 2021 | 232.55 | 227.10 | 238.90 | 227.10 | 453489 | 2.76% |
| 14 Jan 2021 | 226.30 | 234.30 | 238.80 | 225.05 | 588146 | -3.10% |
| 13 Jan 2021 | 233.55 | 237.85 | 241.10 | 231.50 | 211271 | -1.35% |
| 12 Jan 2021 | 236.75 | 242.45 | 242.45 | 234.50 | 510239 | -1.84% |
| 11 Jan 2021 | 241.20 | 238.00 | 243.50 | 238.00 | 290913 | 2.20% |
| 08 Jan 2021 | 236.00 | 242.50 | 248.95 | 232.00 | 734154 | -1.69% |
| 07 Jan 2021 | 240.05 | 240.60 | 241.80 | 235.10 | 172487 | -0.21% |
| 06 Jan 2021 | 240.55 | 242.75 | 244.70 | 235.90 | 181880 | -0.43% |
| 05 Jan 2021 | 241.60 | 233.00 | 243.00 | 221.80 | 273221 | 2.39% |
| 04 Jan 2021 | 235.95 | 232.95 | 236.90 | 227.60 | 196437 | 1.92% |
| 01 Jan 2021 | 231.50 | 223.25 | 233.00 | 223.25 | 105885 | 3.03% |
| 31 Dec 2020 | 224.70 | 230.45 | 230.45 | 223.05 | 76577 | -0.88% |
| 30 Dec 2020 | 226.70 | 230.00 | 230.50 | 222.80 | 128675 | -0.98% |
| 29 Dec 2020 | 228.95 | 227.35 | 232.85 | 222.80 | 474993 | 1.67% |
| 28 Dec 2020 | 225.20 | 221.05 | 227.20 | 219.05 | 199267 | 2.22% |
| 24 Dec 2020 | 220.30 | 221.35 | 225.00 | 218.50 | 82020 | 0.82% |
| 23 Dec 2020 | 218.50 | 221.20 | 221.50 | 217.25 | 296506 | -0.75% |
| 22 Dec 2020 | 220.15 | 220.25 | 225.90 | 206.65 | 437038 | -2.74% |
