BATBC British American Tobacco Bangladesh Company Limited
Food & Allied ·
prices through 2026-08-13 · 477 stored trading days
📊 Now
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
এখনকার দাম
247.00
-2.90 ▼ -1.16% today
এখন টানা কত দিন
1 trading day
falling in a row, -2.90 tk (▼ -1.16%)
সব মিলিয়ে অবস্থা
Strong Bullish
technical score 74/100
৫২ সপ্তাহের সীমার মধ্যে কোথায়
40%
205.80309.70
🩺 Share health
- warning signs against DSE's Z-category criteria
No warning signs · score 10/100
· listed in category A
• Auditor raised a concern
-1 qualified-opinion filing on record with DSE.
Signs marked ⚠ are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.
💰 কত টাকা বেড়েছে বা কমেছে
Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.
| সময়কাল | যে তারিখ থেকে | তখনকার দাম | এখনকার দাম | কত টাকা বদলাল | শতকরা কত বদলাল | কার্যদিবস |
|---|---|---|---|---|---|---|
| 1 Week | 2026-08-06 | 241.00 | 247.00 | +6.00 | ▲ +2.49% | 5 |
| 1 Month | 2026-07-13 | 224.00 | 247.00 | +23.00 | ▲ +10.27% | 22 |
| 3 Months | 2026-05-13 | 217.30 | 247.00 | +29.70 | ▲ +13.67% | 60 |
| 6 Months | 2026-02-10 | 275.20 | 247.00 | -28.20 | ▼ -10.25% | 116 |
| 1 Year | 2025-08-13 | 290.60 | 247.00 | -43.60 | ▼ -15.00% | 239 |
| 2 Years | 2024-08-13 | 411.10 | 247.00 | -164.10 | ▼ -39.92% | 475 |
| This Year | 2026-01-01 | 250.00 | 247.00 | -3.00 | ▼ -1.20% | 143 |
📆 কত দিন বেড়েছে, কত দিন কমেছে
Counted close against previous close, over the stored history.
| যত দিনের হিসাব | যেদিন বেড়েছে | যেদিন কমেছে | বদলায়নি | বাড়ার হার | বাড়ার দিনে গড়ে | কমার দিনে গড়ে | সব মিলিয়ে |
|---|---|---|---|---|---|---|---|
| Last 10 days | 4 | 6 | 0 |
40%
|
+1.57% | -1.27% | -3.70 tk |
| Last 20 days | 11 | 9 | 0 |
55%
|
+1.82% | -1.09% | +23.20 tk |
| Last 60 days | 29 | 31 | 0 |
48%
|
+1.49% | -0.96% | +29.70 tk |
| Last 120 days | 50 | 70 | 0 |
42%
|
+1.44% | -1.12% | -21.20 tk |
| All 477 days | 184 | 285 | 7 |
39%
|
+1.25% | -0.97% | -169.90 tk |
| Right now | 1 trading day down in a row |
| Trend side (20-day average) | 39 trading days above it in a row |
| Of the last 60 days | 45 closed above the 20-day average, 15 below |
| Longest rising run on record | 6 trading days |
| Longest falling run on record | 15 trading days |
| Best single day | ▲ +8.52% (+29.50 tk) 2024-10-30 |
| Worst single day | ▼ -8.94% (-23.80 tk) 2026-03-03 |
📍 শেয়ারটি এখন কোন অবস্থায়
Each row states the rule it came from, no hidden weighting.
| 52-week high | 309.70 2025-08-03 · ▼ -20.25% (-62.70 tk) from it |
| 52-week low | 205.80 2026-06-02 · ▲ +20.02% (+41.20 tk) above it |
| 20-day average | 237.88-price is above |
| 50-day average | 225.43-price is above |
| 200-day average | 239.07-price is above |
| RSI (14) | 62.6-middle of the range |
| Money flow (MFI 14) | 75.6-heavy money coming in |
| Typical daily swing (ATR 14) | 6.04 tk (2.45% of price) |
| Today's volume vs 20-day average | 0.35× , very quiet |
| Trailing P/E (from DSE) | 22.93 |
| Market cap | 133,758 mn tk |
🔬 আরও কিছু জানার মতো সংখ্যা
Risk, volume behaviour and how this share tracks the market, each with the rule behind it.
৫২ সপ্তাহে সবচেয়ে বড় পতন
-32.75%
Peak 2025-08-03 → trough 2026-06-02.
Now -20.25% below the 52-week high.
দাম কতটা লাফায় (বছরভিত্তিক)
25.4%
Daily moves over the last 60 days,
scaled to a year. Higher means bigger swings both ways.
বাড়ার দিনে কত শতাংশ কেনাবেচা (শেষ ৬০ দিন)
57%
Above 50% means most shares changed hands while the
price was rising, buying pressure rather than selling.
দিনে গড়ে কত শেয়ার হাতবদল (শেষ ৬০ দিন)
213,268
Today traded 0.35× the 20-day average.
বাজারের সাথে কতটা নড়ে
-
Needs at least 10 days where both this stock and DSEX have a stored close.
DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.
বাজারকে কতটা মেনে চলে
-
Correlation with DSEX, −1 to +1. Near 0 means it
largely moves on its own news rather than with the market.
শুরুতেই বড় লাফ (শেষ ৬০ দিন)
6 / 0
Sessions that opened more than 0.5% above / below the
previous close, a sign of news arriving outside trading hours.
সর্বোচ্চ ও সর্বনিম্নের পর কত দিন
246 / 50
Trading days since the 52-week high (2025-08-03)
and since the 52-week low (2026-06-02).
🔭 সংখ্যাগুলো সামনের দিন নিয়ে কী বলছে
⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.
শেষ ২০ কার্যদিবসের গতি একইভাবে চললে
254.56 tk
▲ +3.06% (+7.56 tk) in 5 trading days
Straight-line fit through the last 20 closes,
sloping 1.511 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
238.16 – 255.84
± 8.84 tk
(± 3.58%) around today's price
One standard deviation of its own daily moves over the last
60 trading days, scaled to 5 days. Historically it stayed inside a band like this
about two thirds of the time.
নিয়মভিত্তিক ৭ দিনের ঊর্ধ্বমুখী স্কোর
74 / 100
+Trend
-Momentum
+MACD
Fixed weights over trend, momentum, RSI and MACD
(
lib/predict.php). A score, not a probability of profit.উপরের যেসব দামে আগে ওঠা থেমেছে
256.80 · 292.90
Swing highs, a peak higher than the 5 trading days either side of it.
নিচের যেসব দামে আগে পড়া থেমেছে
235.60 · 220.60 · 215.90
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 63-Bullish momentum
MACD-Above signal line
Trend-Price > SMA20 > SMA50, uptrend
💵 কোম্পানি আসলে কত আয় করে
Straight from DSE's own filing page for BATBC, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.
| বছর | প্রতি শেয়ারে আয় | বৃদ্ধি | প্রতি শেয়ারের সম্পদমূল্য | মুনাফা (মিলিয়ন টাকা) | বছর শেষে দাম-আয় অনুপাত | লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয় | দামের তুলনায় লভ্যাংশ |
|---|---|---|---|---|---|---|---|
| 2021 | 27.72 | - | 68.13 | 14,968.53 | 22.93 | 275% | 4.33% |
| 2022 | 33.10 | ▲ +19.41% | 76.27 | 17,872.02 | 15.67 | 200% | 3.86% |
| 2023 | 33.11 | ▲ +0.03% | 99.33 | 17,878.67 | 15.67 | 100% | 1.93% |
| 2024 | 32.42 | ▼ -2.08% | 106.88 | 17,508.50 | 11.34 | 300% | 8.16% |
| 2025 | 10.81 | ▼ -66.66% | 102.50 | 5,839.92 | 22.99 | 30% | 1.21% |
📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর
Interim results move a stock long before the annual report does.
| সময়কাল | যে সময় পর্যন্ত | প্রতি শেয়ারে আয় | বিক্রি থেকে আয় (মিলিয়ন) | মুনাফা (মিলিয়ন) | তখনকার দাম |
|---|---|---|---|---|---|
| Half Yearly | 202606 | 7.65 | - | 0.00 | 219.60 |
| Q2 | 202606 | 3.77 | 0.00 | 0.00 | 219.60 |
| Q1 | 202603 | 3.88 | 0.00 | 0.00 | 221.30 |
⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়
Each ratio uses the live price of 247.00 against the company's last reported figures. The comparison column is the median of all 21 companies in Food & Allied, an absolute number means little without it.
P/E ratio
22.85
sector median 44.26
✓ better than the sector
Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.
Price to book (P/B)
2.41
sector median 2.61
✓ better than the sector
Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.
Return on equity (ROE)
10.55%
sector median 5.94%
✓ better than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
1.21%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
-66.66%
How much earnings per share changed against the year before.
Earnings yield
4.38%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
📏 নিজের অতীতের তুলনায় সস্তা না দামি
প্রতিটি সংরক্ষিত দিনের শেষ দামকে ঐ বছরের ঘোষিত আয় দিয়ে ভাগ করা, অর্থাৎ শেষ 477 কার্যদিবসের প্রতিটিতে একজন ক্রেতা আসলে কত দাম-আয় অনুপাতে কিনেছিল। পুরো একটা খাত একসাথে দামি হয়ে যেতে পারে, তাই খাতের সাথে তুলনায় যা ধরা পড়ে না, এখানে তা ধরা পড়ে।
22.85 আজ
10.3
মাঝামাঝি 23.3
34.1
সাধারণত যেখানে থাকে, প্রায় সেখানেই
💸 লভ্যাংশ কতটা নিয়মিত
একবার বড় লভ্যাংশ দেওয়া আর প্রতি বছর দেওয়া এক কথা নয়।
11 বছর টানা
| দিয়েছে | 11 বছরের মধ্যে 11 বছর |
| ধারাবাহিকতা | 100% |
| সর্বশেষ | 30% |
| সর্বনিম্ন–সর্বোচ্চ | 30% – 600% |
| গতিমুখ | শুরুর চেয়ে কম |
🔄 মালিকানা কি বদলেছে?
উদ্যোক্তারা শেয়ার বিক্রি করছেন, বা বিদেশি মালিকরা সরে যাচ্ছেন, এটা সত্যিকারের সংকেত, আর পুরোনো হিসাবটা নতুনটার পাশে রাখলেই কেবল তা চোখে পড়ে।
| Dec 31, 2025 (year ended) | Jul 31, 2026 | পরিবর্তন | |
|---|---|---|---|
| উদ্যোক্তা ও পরিচালক | 72.91% | 72.91% | - |
| সরকার | 0.64% | 0.64% | - |
| প্রতিষ্ঠান | 14.43% | 14.38% | -0.05 |
| বিদেশি | 3.23% | 2.90% | -0.33 |
| সাধারণ মানুষ | 8.79% | 9.17% | +0.38 |
🏛 কোম্পানির মালিক কারা
ডিএসই-র নিজের দেওয়া মালিকানার ভাগ, সবচেয়ে পুরোনো হিসাব নিচে। উদ্যোক্তাদের ভাগ কমা বা সাধারণ বিনিয়োগকারীদের ভাগ বাড়া লক্ষ করার মতো বিষয়।
| যে তারিখের হিসাব | উদ্যোক্তা ও পরিচালক | সরকার | প্রতিষ্ঠান | বিদেশি | সাধারণ মানুষ |
|---|---|---|---|---|---|
| Jul 31, 2026 | 72.91% | 0.64% | 14.38% +0.05 | 2.90% -0.09 | 9.17% +0.04 |
| Jun 30, 2026 | 72.91% | 0.64% | 14.33% -0.10 | 2.99% -0.24 | 9.13% +0.34 |
| Dec 31, 2025 (year ended) | 72.91% | 0.64% | 14.43% | 3.23% | 8.79% |
পরিবর্তন Dec 31, 2025 (year ended) → Jul 31, 2026
-0.33pp
বিদেশি বিনিয়োগকারীরা এই শেয়ার বিক্রি করে বেরিয়ে যাচ্ছেন।
🏦 কোম্পানির কত ঋণ আছে
| স্বল্পমেয়াদি ঋণ | 0.0 mn tk |
| দীর্ঘমেয়াদি ঋণ | 0.0 mn tk |
| মোট ঋণ | 0.0 mn tk |
| মালিকদের নিজের টাকা (মূলধন + জমা) | 55,457.4 mn tk |
| নিজের টাকার তুলনায় ঋণ | 0.00× |
কোনো ঋণ নেই। পুরো ব্যবসা মালিকদের নিজের টাকায় চলছে। হিসাব December 31, 2025.
📈 বছরে কত বাড়ছে
| প্রতি শেয়ারে আয়, গত বছর | -66.7% |
| প্রতি শেয়ারে আয়, 3 বছরে | -31.1% |
| মুনাফা, 3 বছরে | -31.1% |
| শেয়ারের দাম, 1 বছরে | -15.0% |
| শেয়ারের দাম, 2 বছরে | -22.5% |
প্রতি বছর গড়ে কত হারে বেড়েছে, শুরুর সংখ্যা থেকে শেষ সংখ্যায় পৌঁছাতে বছরে যে হারে বাড়তে হতো। যে সময়ের শুরুটা লোকসান দিয়ে, তা বাদ দেওয়া হয়েছে, কারণ লোকসান থেকে বৃদ্ধির হার হিসাব করলে তার কোনো মানে থাকে না।
🎯 বাজারের তুলনায় কোথায় আছে
| মূল্য, দাম কতটা কম | 41 মাঝামাঝি |
| বৃদ্ধি, আয় বাড়ছে কি না | 21 দুর্বল |
| মান, বেশি ঋণ ছাড়া মুনাফা | 73 শক্ত |
| গতি, গত এক বছরে দাম | 11 খুব দুর্বল |
১০০-র মধ্যে, একই হিসাব আছে এমন বাকি সব কোম্পানির তুলনায়। ৮০ মানে ১০০টির মধ্যে ৮০টির চেয়ে ওই দিকে ভালো দেখাচ্ছে, এটি তুলনা, পরামর্শ নয়। বাজার কোনো সমস্যা ধরে ফেলেছে বলেই একটি শেয়ার সবচেয়ে সস্তা দেখাতে পারে। পুরো বাজার মিলিয়ে দেখুন →
🏷 কোম্পানির তথ্য
| Listing category | A |
| Operating status | Active |
| Listed since | 1977 |
| Market capitalisation | 133,758 mn tk |
| Free-float market cap | 35,374 mn tk |
| Paid-up capital | 5,400 mn tk |
| Reserves & surplus | 50,057 mn tk |
| Shares outstanding | 540,000,000 |
| Face value | 10.00 |
| Financial year end | 31-Dec |
| Last AGM held | 30-04-2026 |
| কোম্পানির ওয়েবসাইট | www.batbangladesh.com/ |
💸 লভ্যাংশের রেকর্ড
Cash dividend declared each year, as a percentage of face value.
| 2025 | 2024 | 2023 | 2022 | 2021 | 2020 | 2019 | 2018 | 2017 | 2016 |
|---|---|---|---|---|---|---|---|---|---|
| 30% | 300% | 100% | 200% | 275% | 600% | 400% | 500% | 600% | 600% |
Paid in 11 of the years DSE has on record.
📄 জমা দেওয়া কাগজপত্র
🗓 মাসে মাসে কেমন করেছে
Each month's last close against the month before it, the last 12 months on record.
| Sep 25 | Oct 25 | Nov 25 | Dec 25 | Jan 26 | Feb 26 | Mar 26 | Apr 26 | May 26 | Jun 26 | Jul 26 | Aug 26 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -6.38% -18.80 tk | ▼ -7.54% -20.80 tk | ▼ -1.45% -3.70 tk | ▼ -1.04% -2.60 tk | ▲ +7.60% +18.90 tk | ▲ +2.58% +6.90 tk | ▼ -19.35% -53.10 tk | ▼ -0.50% -1.10 tk | ▼ -3.95% -8.70 tk | ▲ +3.83% +8.10 tk | ▲ +14.89% +32.70 tk | ▼ -2.10% -5.30 tk |
📋 দিনে দিনে দামের হিসাব
Every stored session for BATBC, newest first, open, high, low, close, how much it moved that day, and how much was traded.
| তারিখ | শুরুর দাম | সর্বোচ্চ | সর্বনিম্ন | শেষ দাম | কত টাকা বদলাল | শতকরা কত বদলাল | দিনের ওঠানামা | কত শেয়ার হাতবদল | কত টাকার লেনদেন (মিলিয়ন) | কতবার কেনাবেচা |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-13 | 249.90 | 249.90 | 246.40 | 247.00 | -2.90 | ▼ -1.16% | 3.50 | 110,861 | 27.43 | 1,106 |
| 2026-08-12 | 247.30 | 253.10 | 247.30 | 249.90 | +2.20 | ▲ +0.89% | 5.80 | 330,401 | 82.81 | 2,211 |
| 2026-08-11 | 240.60 | 248.20 | 240.60 | 247.70 | +8.10 | ▲ +3.38% | 7.60 | 261,542 | 64.37 | 2,240 |
| 2026-08-10 | 237.00 | 241.70 | 236.10 | 239.60 | +3.20 | ▲ +1.35% | 5.60 | 133,535 | 31.85 | 1,316 |
| 2026-08-09 | 241.00 | 241.00 | 235.60 | 236.40 | -4.60 | ▼ -1.91% | 5.40 | 180,799 | 42.99 | 1,806 |
| 2026-08-06 | 247.00 | 247.00 | 236.10 | 241.00 | -6.20 | ▼ -2.51% | 10.90 | 435,172 | 104.62 | 3,403 |
| 2026-08-04 | 248.00 | 250.80 | 246.90 | 247.20 | -0.50 | ▼ -0.20% | 3.90 | 190,139 | 47.12 | 1,539 |
| 2026-08-03 | 252.00 | 254.00 | 247.00 | 247.70 | -4.20 | ▼ -1.67% | 7.00 | 256,197 | 63.66 | 2,609 |
| 2026-08-02 | 253.00 | 256.30 | 250.00 | 251.90 | -0.40 | ▼ -0.16% | 6.30 | 377,371 | 95.41 | 2,788 |
| 2026-07-30 | 251.00 | 255.00 | 245.30 | 252.30 | +1.60 | ▲ +0.64% | 9.70 | 463,787 | 115.30 | 3,531 |
| 2026-07-29 | 241.50 | 256.80 | 241.50 | 250.70 | +9.20 | ▲ +3.81% | 15.30 | 948,326 | 238.06 | 6,821 |
| 2026-07-28 | 235.00 | 242.80 | 232.00 | 241.50 | +7.50 | ▲ +3.21% | 10.80 | 536,125 | 127.29 | 4,053 |
| 2026-07-27 | 227.00 | 237.80 | 226.70 | 234.00 | +7.30 | ▲ +3.22% | 11.10 | 577,406 | 134.61 | 4,297 |
| 2026-07-26 | 230.00 | 230.00 | 225.10 | 226.70 | +1.00 | ▲ +0.44% | 4.90 | 268,748 | 61.04 | 1,739 |
| 2026-07-23 | 228.20 | 230.70 | 225.40 | 225.70 | -2.40 | ▼ -1.05% | 5.30 | 208,220 | 47.22 | 1,827 |
| 2026-07-22 | 223.70 | 230.50 | 223.70 | 228.10 | +3.50 | ▲ +1.56% | 6.80 | 417,066 | 94.74 | 3,116 |
| 2026-07-21 | 221.80 | 224.90 | 221.80 | 224.60 | +3.10 | ▲ +1.40% | 3.10 | 192,163 | 42.99 | 1,244 |
| 2026-07-20 | 221.50 | 222.20 | 220.60 | 221.50 | +0.20 | ▲ +0.09% | 1.60 | 94,815 | 21.00 | 999 |
| 2026-07-19 | 222.50 | 222.60 | 220.70 | 221.30 | -1.40 | ▼ -0.63% | 1.90 | 90,674 | 20.09 | 1,082 |
| 2026-07-16 | 223.90 | 224.90 | 221.50 | 222.70 | -1.10 | ▼ -0.49% | 3.40 | 170,810 | 38.05 | 1,284 |
| 2026-07-15 | 226.00 | 226.00 | 223.00 | 223.80 | -1.00 | ▼ -0.44% | 3.00 | 193,306 | 43.38 | 1,838 |
| 2026-07-14 | 224.20 | 226.50 | 224.00 | 224.80 | +0.80 | ▲ +0.36% | 2.50 | 282,028 | 63.54 | 2,334 |
| 2026-07-13 | 220.80 | 225.20 | 220.80 | 224.00 | +3.60 | ▲ +1.63% | 4.40 | 308,375 | 68.91 | 2,464 |
| 2026-07-12 | 217.90 | 221.50 | 217.50 | 220.40 | +2.50 | ▲ +1.15% | 4.00 | 116,448 | 25.59 | 1,204 |
| 2026-07-09 | 219.00 | 219.00 | 217.30 | 217.90 | -0.10 | ▼ -0.05% | 1.70 | 116,939 | 25.47 | 1,160 |
| 2026-07-08 | 218.70 | 219.60 | 217.60 | 218.00 | -0.70 | ▼ -0.32% | 2.00 | 100,790 | 21.99 | 1,204 |
| 2026-07-07 | 220.40 | 220.40 | 218.50 | 218.70 | -1.10 | ▼ -0.50% | 1.90 | 84,101 | 18.45 | 1,017 |
| 2026-07-06 | 218.10 | 222.20 | 218.10 | 219.80 | +1.70 | ▲ +0.78% | 4.10 | 176,675 | 38.87 | 1,569 |
| 2026-07-05 | 219.00 | 220.00 | 217.50 | 218.10 | +0.60 | ▲ +0.28% | 2.50 | 91,722 | 20.01 | 907 |
| 2026-07-02 | 219.80 | 219.80 | 217.10 | 217.50 | -2.10 | ▼ -0.96% | 2.70 | 175,344 | 38.23 | 1,799 |
| 2026-06-30 | 220.60 | 220.90 | 219.20 | 219.60 | -0.80 | ▼ -0.36% | 1.70 | 269,880 | 59.32 | 1,703 |
| 2026-06-29 | 223.00 | 223.00 | 219.00 | 220.40 | -1.60 | ▼ -0.72% | 4.00 | 233,093 | 51.38 | 1,547 |
| 2026-06-28 | 217.00 | 222.70 | 216.30 | 222.00 | +5.70 | ▲ +2.64% | 6.40 | 337,334 | 74.22 | 2,604 |
| 2026-06-25 | 218.00 | 218.00 | 214.80 | 216.30 | +1.50 | ▲ +0.70% | 3.20 | 140,240 | 30.32 | 1,226 |
| 2026-06-24 | 216.00 | 216.80 | 214.20 | 214.80 | -1.20 | ▼ -0.56% | 2.60 | 147,093 | 31.63 | 1,285 |
| 2026-06-23 | 214.50 | 216.30 | 213.90 | 216.00 | +1.50 | ▲ +0.70% | 2.40 | 112,947 | 24.29 | 1,068 |
| 2026-06-22 | 218.00 | 218.20 | 214.00 | 214.50 | -2.50 | ▼ -1.15% | 4.20 | 142,330 | 30.62 | 1,328 |
| 2026-06-21 | 214.00 | 218.60 | 214.00 | 217.00 | +3.60 | ▲ +1.69% | 4.60 | 189,065 | 41.07 | 1,662 |
| 2026-06-18 | 213.00 | 215.00 | 212.10 | 213.40 | +1.20 | ▲ +0.57% | 2.90 | 158,577 | 33.89 | 1,564 |
| 2026-06-17 | 212.50 | 214.90 | 211.90 | 212.20 | +0.10 | ▲ +0.05% | 3.00 | 150,989 | 32.12 | 1,413 |
| 2026-06-16 | 214.90 | 216.60 | 211.50 | 212.10 | -2.80 | ▼ -1.30% | 5.10 | 184,410 | 39.30 | 2,155 |
| 2026-06-15 | 216.80 | 217.80 | 213.90 | 214.90 | -2.00 | ▼ -0.92% | 3.90 | 154,101 | 33.18 | 1,735 |
| 2026-06-14 | 211.00 | 217.10 | 211.00 | 216.90 | +6.20 | ▲ +2.94% | 6.10 | 157,833 | 34.09 | 1,548 |
| 2026-06-11 | 215.50 | 216.50 | 209.80 | 210.70 | -4.10 | ▼ -1.91% | 6.70 | 304,470 | 64.31 | 3,536 |
| 2026-06-10 | 215.00 | 220.00 | 213.20 | 214.80 | -1.10 | ▼ -0.51% | 6.80 | 213,555 | 46.22 | 2,079 |
| 2026-06-09 | 218.00 | 219.00 | 215.10 | 215.90 | -2.90 | ▼ -1.33% | 3.90 | 202,496 | 43.81 | 1,885 |
| 2026-06-08 | 223.10 | 225.50 | 218.00 | 218.80 | -3.20 | ▼ -1.44% | 7.50 | 155,442 | 34.24 | 1,656 |
| 2026-06-07 | 212.00 | 227.00 | 211.90 | 222.00 | +11.90 | ▲ +5.66% | 15.10 | 403,720 | 89.17 | 3,539 |
| 2026-06-04 | 213.50 | 213.50 | 208.00 | 210.10 | +1.60 | ▲ +0.77% | 5.50 | 137,144 | 28.68 | 1,566 |
| 2026-06-03 | 206.90 | 209.30 | 206.90 | 208.50 | +2.30 | ▲ +1.12% | 2.40 | 120,389 | 25.05 | 1,545 |
| 2026-06-02 | 208.00 | 208.00 | 205.80 | 206.20 | -1.40 | ▼ -0.67% | 2.20 | 143,675 | 29.63 | 2,047 |
| 2026-06-01 | 212.00 | 212.00 | 207.00 | 207.60 | -3.90 | ▼ -1.84% | 5.00 | 195,874 | 40.75 | 2,995 |
| 2026-05-24 | 212.90 | 212.90 | 208.50 | 211.50 | -1.40 | ▼ -0.66% | 4.40 | 89,111 | 18.75 | 1,194 |
| 2026-05-23 | 211.80 | 213.90 | 211.50 | 212.90 | +1.10 | ▲ +0.52% | 2.40 | 61,484 | 13.07 | 901 |
| 2026-05-21 | 210.00 | 212.20 | 210.00 | 211.80 | +1.20 | ▲ +0.57% | 2.20 | 55,236 | 11.66 | 932 |
| 2026-05-20 | 211.90 | 211.90 | 210.10 | 210.60 | -0.80 | ▼ -0.38% | 1.80 | 68,495 | 14.43 | 877 |
| 2026-05-19 | 212.80 | 213.00 | 210.50 | 211.40 | -1.30 | ▼ -0.61% | 2.50 | 39,566 | 8.36 | 649 |
| 2026-05-18 | 210.40 | 213.90 | 208.50 | 212.70 | +2.30 | ▲ +1.09% | 5.40 | 99,345 | 20.99 | 1,343 |
| 2026-05-17 | 214.00 | 214.00 | 210.00 | 210.40 | -3.60 | ▼ -1.68% | 4.00 | 102,636 | 21.63 | 1,826 |
| 2026-05-14 | 217.00 | 218.00 | 212.00 | 214.00 | -3.30 | ▼ -1.52% | 6.00 | 135,654 | 29.06 | 1,771 |
| 2026-05-13 | 220.00 | 220.00 | 217.00 | 217.30 | -1.60 | ▼ -0.73% | 3.00 | 118,266 | 25.79 | 956 |
| 2026-05-12 | 218.00 | 219.40 | 216.10 | 218.90 | +1.50 | ▲ +0.69% | 3.30 | 66,975 | 14.57 | 841 |
| 2026-05-11 | 219.70 | 219.80 | 216.90 | 217.40 | -1.90 | ▼ -0.87% | 2.90 | 102,958 | 22.44 | 1,257 |
| 2026-05-10 | 222.00 | 226.00 | 218.50 | 219.30 | -0.10 | ▼ -0.05% | 7.50 | 88,592 | 19.41 | 836 |
| 2026-05-07 | 220.10 | 221.40 | 219.00 | 219.40 | -0.30 | ▼ -0.14% | 2.40 | 96,539 | 21.22 | 711 |
| 2026-05-06 | 219.10 | 221.90 | 219.10 | 219.70 | -0.20 | ▼ -0.09% | 2.80 | 66,927 | 14.70 | 661 |
| 2026-05-05 | 220.30 | 220.90 | 219.00 | 219.90 | -0.10 | ▼ -0.05% | 1.90 | 91,894 | 20.21 | 786 |
| 2026-05-04 | 221.90 | 221.90 | 219.40 | 220.00 | -0.80 | ▼ -0.36% | 2.50 | 91,775 | 20.21 | 1,060 |
| 2026-05-03 | 222.00 | 226.00 | 219.90 | 220.80 | +0.60 | ▲ +0.27% | 6.10 | 52,197 | 11.56 | 785 |
| 2026-04-30 | 225.50 | 225.50 | 220.00 | 220.20 | -4.90 | ▼ -2.18% | 5.50 | 143,071 | 31.69 | 1,558 |
| 2026-04-29 | 226.00 | 226.80 | 223.00 | 225.10 | -0.30 | ▼ -0.13% | 3.80 | 80,072 | 17.97 | 1,017 |
| 2026-04-28 | 219.90 | 227.10 | 219.00 | 225.40 | +5.60 | ▲ +2.55% | 8.10 | 188,424 | 42.18 | 1,859 |
| 2026-04-27 | 223.10 | 223.10 | 219.00 | 219.80 | -1.80 | ▼ -0.81% | 4.10 | 147,983 | 32.56 | 1,122 |
| 2026-04-26 | 218.50 | 226.70 | 218.00 | 221.60 | +3.20 | ▲ +1.47% | 8.70 | 235,224 | 52.46 | 2,118 |
| 2026-04-23 | 218.00 | 219.00 | 216.50 | 218.40 | +1.10 | ▲ +0.51% | 2.50 | 91,082 | 19.83 | 925 |
| 2026-04-22 | 216.50 | 219.20 | 216.10 | 217.30 | +0.80 | ▲ +0.37% | 3.10 | 111,266 | 24.15 | 1,131 |
| 2026-04-21 | 216.90 | 216.90 | 216.40 | 216.50 | -0.40 | ▼ -0.18% | 0.50 | 126,374 | 27.38 | 815 |
| 2026-04-20 | 216.40 | 217.70 | 215.90 | 216.90 | +0.80 | ▲ +0.37% | 1.80 | 60,017 | 13.01 | 703 |
| 2026-04-19 | 218.20 | 218.20 | 215.90 | 216.10 | -0.10 | ▼ -0.05% | 2.30 | 54,723 | 11.84 | 820 |
| 2026-04-16 | 217.40 | 217.40 | 216.00 | 216.20 | -0.20 | ▼ -0.09% | 1.40 | 60,027 | 12.98 | 845 |
| 2026-04-15 | 217.30 | 218.40 | 216.00 | 216.40 | -0.60 | ▼ -0.28% | 2.40 | 61,481 | 13.31 | 968 |
| 2026-04-13 | 219.20 | 219.20 | 216.10 | 217.00 | -1.30 | ▼ -0.60% | 3.10 | 75,095 | 16.28 | 1,100 |
| 2026-04-12 | 219.50 | 221.20 | 216.30 | 218.30 | -1.20 | ▼ -0.55% | 4.90 | 51,913 | 11.34 | 827 |
| 2026-04-09 | 219.90 | 221.90 | 217.50 | 219.50 | +1.00 | ▲ +0.46% | 4.40 | 98,714 | 21.66 | 880 |
| 2026-04-08 | 215.00 | 220.00 | 215.00 | 218.50 | +5.30 | ▲ +2.49% | 5.00 | 182,997 | 40.04 | 1,738 |
| 2026-04-07 | 214.00 | 214.90 | 212.80 | 213.20 | -0.40 | ▼ -0.19% | 2.10 | 77,792 | 16.62 | 1,104 |
| 2026-04-06 | 216.50 | 216.50 | 213.20 | 213.60 | -0.70 | ▼ -0.33% | 3.30 | 77,533 | 16.62 | 1,197 |
| 2026-04-05 | 220.00 | 220.00 | 212.00 | 214.30 | -5.60 | ▼ -2.55% | 8.00 | 179,360 | 38.56 | 2,150 |
| 2026-04-02 | 221.00 | 221.00 | 217.00 | 219.90 | -1.40 | ▼ -0.63% | 4.00 | 146,419 | 32.14 | 1,675 |
| 2026-03-31 | 225.80 | 225.80 | 221.00 | 221.30 | -4.00 | ▼ -1.78% | 4.80 | 116,138 | 25.81 | 1,520 |
| 2026-03-30 | 226.20 | 226.40 | 225.00 | 225.30 | -0.80 | ▼ -0.35% | 1.40 | 79,753 | 17.99 | 919 |
| 2026-03-29 | 220.00 | 227.20 | 220.00 | 226.10 | -1.10 | ▼ -0.48% | 7.20 | 61,416 | 13.87 | 874 |
| 2026-03-25 | 225.10 | 228.00 | 225.00 | 227.20 | +1.40 | ▲ +0.62% | 3.00 | 77,538 | 17.54 | 858 |
| 2026-03-24 | 228.10 | 229.80 | 224.00 | 225.80 | -2.20 | ▼ -0.96% | 5.80 | 81,535 | 18.41 | 1,029 |
| 2026-03-16 | 228.00 | 229.00 | 227.00 | 228.00 | +1.10 | ▲ +0.48% | 2.00 | 92,758 | 21.14 | 805 |
| 2026-03-15 | 228.30 | 230.90 | 226.60 | 226.90 | -1.40 | ▼ -0.61% | 4.30 | 84,103 | 19.14 | 1,145 |
| 2026-03-12 | 220.00 | 229.60 | 220.00 | 228.30 | +1.40 | ▲ +0.62% | 9.60 | 134,659 | 30.67 | 1,400 |
| 2026-03-11 | 232.10 | 232.10 | 220.00 | 226.90 | -1.30 | ▼ -0.57% | 12.10 | 149,141 | 33.90 | 1,700 |
| 2026-03-10 | 218.70 | 229.00 | 218.50 | 228.20 | +11.40 | ▲ +5.26% | 10.50 | 248,785 | 55.65 | 2,625 |
| 2026-03-09 | 212.00 | 218.00 | 207.90 | 216.80 | +5.10 | ▲ +2.41% | 10.10 | 203,410 | 43.43 | 2,329 |
| 2026-03-08 | 222.10 | 227.00 | 210.10 | 211.70 | -15.10 | ▼ -6.66% | 16.90 | 358,233 | 76.54 | 3,430 |
| 2026-03-05 | 235.30 | 235.30 | 223.30 | 226.80 | -8.50 | ▼ -3.61% | 12.00 | 309,966 | 70.27 | 3,704 |
| 2026-03-04 | 242.00 | 242.30 | 233.90 | 235.30 | -7.00 | ▼ -2.89% | 8.40 | 288,755 | 68.56 | 3,240 |
| 2026-03-03 | 240.00 | 260.00 | 237.00 | 242.30 | -23.80 | ▼ -8.94% | 23.00 | 794,444 | 192.19 | 6,499 |
| 2026-03-02 | 264.90 | 268.00 | 264.90 | 266.10 | +1.20 | ▲ +0.45% | 3.10 | 125,952 | 33.57 | 1,328 |
| 2026-03-01 | 270.00 | 270.00 | 262.00 | 264.90 | -9.50 | ▼ -3.46% | 8.00 | 174,076 | 46.26 | 1,876 |
| 2026-02-26 | 278.00 | 278.00 | 271.50 | 274.40 | -3.50 | ▼ -1.26% | 6.50 | 213,217 | 58.48 | 1,775 |
| 2026-02-25 | 275.30 | 278.30 | 275.00 | 277.90 | +0.30 | ▲ +0.11% | 3.30 | 85,284 | 23.66 | 885 |
| 2026-02-24 | 277.00 | 279.60 | 277.00 | 277.60 | +2.40 | ▲ +0.87% | 2.60 | 147,088 | 40.91 | 1,479 |
| 2026-02-23 | 273.80 | 276.50 | 273.10 | 275.20 | +1.40 | ▲ +0.51% | 3.40 | 74,484 | 20.47 | 848 |
| 2026-02-22 | 274.00 | 276.00 | 270.90 | 273.80 | -0.80 | ▼ -0.29% | 5.10 | 82,217 | 22.45 | 908 |
| 2026-02-19 | 279.00 | 280.00 | 274.00 | 274.60 | -4.20 | ▼ -1.51% | 6.00 | 113,548 | 31.35 | 1,288 |
| 2026-02-18 | 283.10 | 284.80 | 278.30 | 278.80 | -4.30 | ▼ -1.52% | 6.50 | 121,546 | 34.11 | 1,519 |
| 2026-02-17 | 286.30 | 288.50 | 282.00 | 283.10 | -3.20 | ▼ -1.12% | 6.50 | 187,025 | 53.28 | 1,700 |
| 2026-02-16 | 292.50 | 292.90 | 284.50 | 286.30 | -2.40 | ▼ -0.83% | 8.40 | 215,233 | 61.86 | 2,265 |
| 2026-02-15 | 280.00 | 292.00 | 280.00 | 288.70 | +13.50 | ▲ +4.91% | 12.00 | 292,794 | 84.28 | 2,723 |
| 2026-02-10 | 271.90 | 278.80 | 271.00 | 275.20 | +5.00 | ▲ +1.85% | 7.80 | 175,414 | 48.02 | 1,724 |
| 2026-02-09 | 267.30 | 271.30 | 266.00 | 270.20 | +4.10 | ▲ +1.54% | 5.30 | 110,322 | 29.72 | 1,337 |
| 2026-02-08 | 266.40 | 267.50 | 265.80 | 266.10 | -0.20 | ▼ -0.08% | 1.70 | 51,827 | 13.81 | 729 |
| 2026-02-05 | 265.00 | 268.20 | 265.00 | 266.30 | -1.90 | ▼ -0.71% | 3.20 | 48,106 | 12.83 | 674 |
| 2026-02-03 | 267.30 | 269.00 | 266.10 | 268.20 | +0.90 | ▲ +0.34% | 2.90 | 67,303 | 18.01 | 809 |
| 2026-02-02 | 262.50 | 269.90 | 262.20 | 267.30 | +5.20 | ▲ +1.98% | 7.70 | 102,367 | 27.26 | 1,015 |
| 2026-02-01 | 267.50 | 268.00 | 261.80 | 262.10 | -5.40 | ▼ -2.02% | 6.20 | 116,595 | 30.70 | 1,534 |
| 2026-01-29 | 269.80 | 270.00 | 267.30 | 267.50 | -1.70 | ▼ -0.63% | 2.70 | 77,369 | 20.73 | 755 |
| 2026-01-28 | 265.00 | 269.70 | 265.00 | 269.20 | +3.30 | ▲ +1.24% | 4.70 | 113,095 | 30.33 | 1,378 |
| 2026-01-27 | 264.20 | 267.50 | 263.50 | 265.90 | +1.90 | ▲ +0.72% | 4.00 | 95,279 | 25.37 | 937 |
| 2026-01-26 | 262.60 | 265.00 | 261.00 | 264.00 | +1.20 | ▲ +0.46% | 4.00 | 69,500 | 18.26 | 886 |
| 2026-01-25 | 264.90 | 266.10 | 262.30 | 262.80 | -3.40 | ▼ -1.28% | 3.80 | 64,249 | 16.94 | 996 |
| 2026-01-22 | 267.30 | 267.30 | 264.00 | 266.20 | +0.50 | ▲ +0.19% | 3.30 | 71,843 | 19.06 | 973 |
| 2026-01-21 | 267.60 | 268.60 | 263.80 | 265.70 | -1.60 | ▼ -0.60% | 4.80 | 126,695 | 33.61 | 1,431 |
| 2026-01-20 | 272.00 | 272.00 | 267.00 | 267.30 | -2.90 | ▼ -1.07% | 5.00 | 181,204 | 48.68 | 1,697 |
| 2026-01-19 | 264.00 | 271.20 | 264.00 | 270.20 | +7.50 | ▲ +2.85% | 7.20 | 288,331 | 77.24 | 2,715 |
| 2026-01-18 | 256.40 | 263.70 | 256.00 | 262.70 | +6.80 | ▲ +2.66% | 7.70 | 188,853 | 49.29 | 2,248 |
| 2026-01-15 | 252.80 | 257.90 | 252.80 | 255.90 | +3.10 | ▲ +1.23% | 5.10 | 135,002 | 34.55 | 1,439 |
| 2026-01-14 | 251.50 | 253.10 | 251.20 | 252.80 | +1.30 | ▲ +0.52% | 1.90 | 88,536 | 22.33 | 880 |
| 2026-01-13 | 251.70 | 252.20 | 251.20 | 251.50 | +0.30 | ▲ +0.12% | 1.00 | 76,168 | 19.17 | 793 |
| 2026-01-12 | 251.90 | 251.90 | 250.20 | 251.20 | +0.40 | ▲ +0.16% | 1.70 | 77,693 | 19.50 | 708 |
| 2026-01-11 | 251.20 | 251.80 | 250.00 | 250.80 | -0.40 | ▼ -0.16% | 1.80 | 64,451 | 16.15 | 850 |
| 2026-01-08 | 251.40 | 252.00 | 250.50 | 251.20 | +0.90 | ▲ +0.36% | 1.50 | 64,420 | 16.18 | 598 |
| 2026-01-07 | 250.00 | 251.90 | 250.00 | 250.30 | +0.30 | ▲ +0.12% | 1.90 | 58,763 | 14.72 | 682 |
| 2026-01-06 | 252.10 | 252.10 | 250.00 | 250.00 | -0.90 | ▼ -0.36% | 2.10 | 86,662 | 21.70 | 870 |
| 2026-01-05 | 251.00 | 252.30 | 250.00 | 250.90 | -0.10 | ▼ -0.04% | 2.30 | 71,675 | 17.97 | 836 |
| 2026-01-04 | 254.30 | 254.30 | 250.10 | 251.00 | +1.00 | ▲ +0.40% | 4.20 | 64,940 | 16.33 | 826 |
| 2026-01-01 | 248.00 | 250.20 | 247.00 | 250.00 | +1.40 | ▲ +0.56% | 3.20 | 90,988 | 22.73 | 733 |
| 2025-12-30 | 249.90 | 250.00 | 247.80 | 248.60 | -0.30 | ▼ -0.12% | 2.20 | 56,493 | 14.06 | 538 |
| 2025-12-29 | 246.50 | 249.20 | 246.40 | 248.90 | +2.40 | ▲ +0.97% | 2.80 | 104,243 | 25.86 | 608 |
| 2025-12-28 | 251.00 | 252.20 | 246.20 | 246.50 | -3.00 | ▼ -1.20% | 6.00 | 90,400 | 22.50 | 1,210 |
| 2025-12-24 | 250.90 | 252.00 | 248.00 | 249.50 | -0.10 | ▼ -0.04% | 4.00 | 71,495 | 17.90 | 908 |
| 2025-12-23 | 251.00 | 252.40 | 249.10 | 249.60 | +0.10 | ▲ +0.04% | 3.30 | 57,253 | 14.35 | 762 |
| 2025-12-22 | 255.00 | 255.00 | 246.00 | 249.50 | +4.70 | ▲ +1.92% | 9.00 | 38,793 | 9.65 | 648 |
| 2025-12-21 | 247.90 | 247.90 | 242.80 | 244.80 | -2.20 | ▼ -0.89% | 5.10 | 36,759 | 8.98 | 590 |
| 2025-12-18 | 249.00 | 249.00 | 245.00 | 247.00 | -1.20 | ▼ -0.48% | 4.00 | 67,833 | 16.68 | 977 |
| 2025-12-17 | 250.30 | 251.30 | 247.60 | 248.20 | -2.10 | ▼ -0.84% | 3.70 | 58,963 | 14.69 | 752 |
| 2025-12-15 | 250.10 | 250.90 | 249.80 | 250.30 | -0.50 | ▼ -0.20% | 1.10 | 39,926 | 9.99 | 499 |
| 2025-12-14 | 251.50 | 251.90 | 250.20 | 250.80 | -0.40 | ▼ -0.16% | 1.70 | 42,584 | 10.68 | 611 |
| 2025-12-11 | 251.00 | 252.30 | 249.30 | 251.20 | +1.10 | ▲ +0.44% | 3.00 | 78,712 | 19.74 | 758 |
| 2025-12-10 | 251.00 | 252.50 | 250.00 | 250.10 | -0.80 | ▼ -0.32% | 2.50 | 79,161 | 19.85 | 783 |
| 2025-12-09 | 251.80 | 251.80 | 248.80 | 250.90 | +1.60 | ▲ +0.64% | 3.00 | 50,362 | 12.62 | 656 |
| 2025-12-08 | 247.90 | 251.00 | 247.90 | 249.30 | +1.40 | ▲ +0.56% | 3.10 | 32,808 | 8.18 | 582 |
| 2025-12-07 | 248.40 | 249.70 | 247.00 | 247.90 | -1.10 | ▼ -0.44% | 2.70 | 50,421 | 12.50 | 796 |
| 2025-12-04 | 249.00 | 250.90 | 248.20 | 249.00 | -0.90 | ▼ -0.36% | 2.70 | 42,041 | 10.48 | 619 |
| 2025-12-03 | 252.90 | 252.90 | 249.70 | 249.90 | -1.00 | ▼ -0.40% | 3.20 | 37,561 | 9.41 | 612 |
| 2025-12-02 | 253.40 | 253.40 | 249.10 | 250.90 | +0.70 | ▲ +0.28% | 4.30 | 61,337 | 15.35 | 998 |
| 2025-12-01 | 251.00 | 251.40 | 249.80 | 250.20 | -1.00 | ▼ -0.40% | 1.60 | 48,258 | 12.09 | 835 |
| 2025-11-30 | 254.00 | 256.70 | 250.60 | 251.20 | -2.80 | ▼ -1.10% | 6.10 | 73,970 | 18.64 | 1,210 |
| 2025-11-27 | 257.90 | 257.90 | 252.90 | 254.00 | -1.00 | ▼ -0.39% | 5.00 | 71,951 | 18.32 | 1,015 |
| 2025-11-26 | 258.00 | 258.00 | 254.00 | 255.00 | -2.50 | ▼ -0.97% | 4.00 | 66,056 | 16.89 | 986 |
| 2025-11-25 | 256.70 | 261.80 | 256.70 | 257.50 | +0.80 | ▲ +0.31% | 5.10 | 99,920 | 25.87 | 1,284 |
| 2025-11-24 | 249.40 | 257.10 | 249.40 | 256.70 | +7.30 | ▲ +2.93% | 7.70 | 109,710 | 27.89 | 1,366 |
| 2025-11-23 | 249.40 | 250.00 | 246.80 | 249.40 | 0.00 | ■ 0.00% | 3.20 | 39,903 | 9.91 | 713 |
| 2025-11-20 | 252.10 | 252.60 | 249.00 | 249.40 | -2.50 | ▼ -0.99% | 3.60 | 76,301 | 19.12 | 1,039 |
| 2025-11-19 | 250.40 | 255.30 | 250.00 | 251.90 | +1.80 | ▲ +0.72% | 5.30 | 130,449 | 32.98 | 1,588 |
| 2025-11-18 | 246.00 | 251.50 | 245.90 | 250.10 | +5.70 | ▲ +2.33% | 5.60 | 103,869 | 25.93 | 1,182 |
| 2025-11-17 | 244.80 | 247.00 | 241.60 | 244.40 | +2.90 | ▲ +1.20% | 5.40 | 72,892 | 17.82 | 1,163 |
| 2025-11-16 | 242.90 | 243.00 | 237.00 | 241.50 | +1.10 | ▲ +0.46% | 6.00 | 80,228 | 19.18 | 1,243 |
| 2025-11-13 | 243.80 | 245.90 | 239.90 | 240.40 | -3.20 | ▼ -1.31% | 6.00 | 105,477 | 25.39 | 1,572 |
| 2025-11-12 | 247.80 | 249.30 | 242.80 | 243.60 | -3.90 | ▼ -1.58% | 6.50 | 82,893 | 20.35 | 1,696 |
| 2025-11-11 | 248.80 | 248.80 | 246.60 | 247.50 | -0.10 | ▼ -0.04% | 2.20 | 59,009 | 14.60 | 864 |
| 2025-11-10 | 248.00 | 248.80 | 247.00 | 247.60 | 0.00 | ■ 0.00% | 1.80 | 65,128 | 16.13 | 770 |
| 2025-11-09 | 248.00 | 251.00 | 247.00 | 247.60 | +0.10 | ▲ +0.04% | 4.00 | 52,205 | 12.98 | 1,069 |
| 2025-11-06 | 247.00 | 249.00 | 244.80 | 247.50 | +0.70 | ▲ +0.28% | 4.20 | 99,093 | 24.38 | 1,238 |
| 2025-11-05 | 248.90 | 250.00 | 246.00 | 246.80 | -1.40 | ▼ -0.56% | 4.00 | 86,256 | 21.35 | 1,323 |
| 2025-11-04 | 253.50 | 253.50 | 248.00 | 248.20 | -4.30 | ▼ -1.70% | 5.50 | 136,155 | 33.99 | 1,844 |
| 2025-11-03 | 253.50 | 254.50 | 252.10 | 252.50 | -0.90 | ▼ -0.36% | 2.40 | 85,876 | 21.72 | 1,044 |
| 2025-11-02 | 254.00 | 254.70 | 247.50 | 253.40 | -1.50 | ▼ -0.59% | 7.20 | 163,554 | 41.41 | 1,945 |
| 2025-10-30 | 255.00 | 256.00 | 253.00 | 254.90 | +0.80 | ▲ +0.31% | 3.00 | 55,023 | 14.01 | 873 |
| 2025-10-29 | 256.20 | 257.30 | 252.50 | 254.10 | -2.10 | ▼ -0.82% | 4.80 | 127,741 | 32.49 | 1,954 |
| 2025-10-28 | 257.00 | 257.30 | 255.80 | 256.20 | -0.80 | ▼ -0.31% | 1.50 | 43,474 | 11.15 | 746 |
| 2025-10-27 | 259.80 | 259.90 | 256.20 | 257.00 | -2.00 | ▼ -0.77% | 3.70 | 60,494 | 15.57 | 902 |
| 2025-10-26 | 259.90 | 262.80 | 258.00 | 259.00 | +1.10 | ▲ +0.43% | 4.80 | 76,126 | 19.79 | 1,079 |
| 2025-10-23 | 259.00 | 259.90 | 257.10 | 257.90 | -0.20 | ▼ -0.08% | 2.80 | 124,371 | 32.09 | 1,316 |
| 2025-10-22 | 261.50 | 262.00 | 257.50 | 258.10 | -3.50 | ▼ -1.34% | 4.50 | 168,714 | 43.69 | 1,799 |
| 2025-10-21 | 258.20 | 267.90 | 256.00 | 261.60 | +3.70 | ▲ +1.43% | 11.90 | 238,871 | 62.52 | 2,781 |
| 2025-10-20 | 256.10 | 258.60 | 255.60 | 257.90 | +1.80 | ▲ +0.70% | 3.00 | 122,881 | 31.56 | 1,425 |
| 2025-10-19 | 255.00 | 257.00 | 255.00 | 256.10 | +1.70 | ▲ +0.67% | 2.00 | 99,200 | 25.42 | 1,216 |
| 2025-10-16 | 252.50 | 257.60 | 252.50 | 254.40 | +1.60 | ▲ +0.63% | 5.10 | 70,131 | 17.81 | 1,000 |
| 2025-10-15 | 256.10 | 257.10 | 252.00 | 252.80 | -3.20 | ▼ -1.25% | 5.10 | 164,756 | 41.74 | 1,845 |
| 2025-10-14 | 262.80 | 262.80 | 255.20 | 256.00 | -3.70 | ▼ -1.42% | 7.60 | 166,722 | 42.96 | 2,242 |
| 2025-10-13 | 260.00 | 262.70 | 259.50 | 259.70 | -0.10 | ▼ -0.04% | 3.20 | 143,837 | 37.41 | 1,651 |
| 2025-10-12 | 267.90 | 267.90 | 258.00 | 259.80 | -5.40 | ▼ -2.04% | 9.90 | 153,805 | 40.15 | 1,862 |
| 2025-10-09 | 268.50 | 268.80 | 264.90 | 265.20 | -3.60 | ▼ -1.34% | 3.90 | 151,383 | 40.27 | 2,234 |
| 2025-10-08 | 272.00 | 272.00 | 266.00 | 268.80 | -1.10 | ▼ -0.41% | 6.00 | 104,417 | 27.97 | 1,503 |
| 2025-10-07 | 275.00 | 275.00 | 268.00 | 269.90 | -5.00 | ▼ -1.82% | 7.00 | 160,867 | 43.73 | 2,705 |
| 2025-10-06 | 277.60 | 277.60 | 274.70 | 274.90 | -2.70 | ▼ -0.97% | 2.90 | 152,211 | 41.88 | 2,129 |
| 2025-10-05 | 276.90 | 278.00 | 275.50 | 277.60 | +1.90 | ▲ +0.69% | 2.50 | 49,009 | 13.56 | 933 |
| 2025-09-30 | 277.60 | 278.10 | 274.20 | 275.70 | -2.40 | ▼ -0.86% | 3.90 | 164,722 | 45.42 | 2,582 |
| 2025-09-29 | 280.00 | 280.20 | 277.00 | 278.10 | -1.50 | ▼ -0.54% | 3.20 | 61,743 | 17.20 | 1,099 |
| 2025-09-28 | 282.00 | 282.10 | 279.10 | 279.60 | -0.40 | ▼ -0.14% | 3.00 | 55,187 | 15.48 | 850 |
| 2025-09-25 | 280.00 | 281.60 | 276.60 | 280.00 | +0.60 | ▲ +0.21% | 5.00 | 143,046 | 39.93 | 1,901 |
| 2025-09-24 | 278.70 | 282.00 | 275.00 | 279.40 | +0.70 | ▲ +0.25% | 7.00 | 114,812 | 31.78 | 1,759 |
| 2025-09-23 | 279.00 | 280.00 | 277.60 | 278.70 | -0.50 | ▼ -0.18% | 2.40 | 67,624 | 18.83 | 1,267 |
| 2025-09-22 | 282.50 | 282.50 | 279.00 | 279.20 | -1.80 | ▼ -0.64% | 3.50 | 105,152 | 29.42 | 1,433 |
| 2025-09-21 | 284.00 | 284.00 | 280.00 | 281.00 | -2.20 | ▼ -0.78% | 4.00 | 76,378 | 21.54 | 1,181 |
| 2025-09-18 | 283.80 | 284.00 | 283.00 | 283.20 | -0.60 | ▼ -0.21% | 1.00 | 58,284 | 16.52 | 938 |
| 2025-09-17 | 284.10 | 284.50 | 283.50 | 283.80 | -0.40 | ▼ -0.14% | 1.00 | 57,965 | 16.45 | 1,260 |
| 2025-09-16 | 285.00 | 286.60 | 283.50 | 284.20 | -0.80 | ▼ -0.28% | 3.10 | 105,461 | 30.03 | 1,657 |
| 2025-09-15 | 285.40 | 285.60 | 284.60 | 285.00 | -0.40 | ▼ -0.14% | 1.00 | 72,528 | 20.68 | 1,327 |
| 2025-09-14 | 287.40 | 289.90 | 285.00 | 285.40 | -2.00 | ▼ -0.70% | 4.90 | 110,212 | 31.49 | 1,774 |
| 2025-09-11 | 287.90 | 288.10 | 286.10 | 287.40 | +0.50 | ▲ +0.17% | 2.00 | 61,953 | 17.78 | 905 |
| 2025-09-10 | 289.00 | 290.90 | 286.40 | 286.90 | -2.00 | ▼ -0.69% | 4.50 | 87,781 | 25.25 | 1,445 |
| 2025-09-09 | 293.00 | 293.10 | 288.20 | 288.90 | -3.40 | ▼ -1.16% | 4.90 | 149,190 | 43.24 | 2,265 |
| 2025-09-08 | 293.00 | 293.70 | 292.00 | 292.30 | -0.10 | ▼ -0.03% | 1.70 | 125,051 | 36.61 | 1,438 |
| 2025-09-07 | 292.10 | 294.00 | 291.80 | 292.40 | +0.50 | ▲ +0.17% | 2.20 | 124,412 | 36.40 | 1,559 |
| 2025-09-04 | 292.70 | 294.00 | 291.20 | 291.90 | -0.70 | ▼ -0.24% | 2.80 | 127,387 | 37.22 | 1,673 |
| 2025-09-03 | 294.10 | 295.00 | 292.10 | 292.60 | -0.60 | ▼ -0.20% | 2.90 | 132,318 | 38.78 | 1,617 |
| 2025-09-02 | 294.50 | 294.50 | 292.50 | 293.20 | -1.30 | ▼ -0.44% | 2.00 | 144,382 | 42.33 | 1,548 |
| 2025-09-01 | 298.00 | 302.00 | 293.80 | 294.50 | -3.20 | ▼ -1.07% | 8.20 | 238,719 | 70.85 | 2,632 |
| 2025-08-31 | 292.00 | 298.40 | 291.50 | 297.70 | +7.60 | ▲ +2.62% | 6.90 | 255,523 | 75.59 | 2,856 |
| 2025-08-28 | 286.00 | 291.40 | 285.40 | 290.10 | +4.70 | ▲ +1.65% | 6.00 | 173,674 | 50.23 | 2,113 |
| 2025-08-27 | 286.10 | 287.00 | 285.00 | 285.40 | -1.10 | ▼ -0.38% | 2.00 | 111,231 | 31.79 | 1,566 |
| 2025-08-26 | 290.90 | 291.00 | 285.10 | 286.50 | -2.80 | ▼ -0.97% | 5.90 | 177,979 | 51.31 | 2,202 |
| 2025-08-25 | 289.80 | 290.50 | 286.00 | 289.30 | +2.30 | ▲ +0.80% | 4.50 | 171,150 | 49.43 | 1,862 |
| 2025-08-24 | 287.00 | 290.00 | 286.00 | 287.00 | +0.80 | ▲ +0.28% | 4.00 | 97,072 | 27.88 | 1,264 |
| 2025-08-21 | 287.10 | 288.20 | 285.00 | 286.20 | -0.40 | ▼ -0.14% | 3.20 | 113,371 | 32.45 | 1,555 |
| 2025-08-20 | 288.50 | 288.50 | 286.10 | 286.60 | -1.80 | ▼ -0.62% | 2.40 | 154,595 | 44.42 | 2,152 |
| 2025-08-19 | 290.00 | 290.50 | 288.10 | 288.40 | -1.20 | ▼ -0.41% | 2.40 | 173,441 | 50.09 | 1,943 |
| 2025-08-18 | 291.00 | 291.50 | 289.10 | 289.60 | -0.50 | ▼ -0.17% | 2.40 | 192,020 | 55.66 | 2,065 |
| 2025-08-17 | 292.90 | 293.00 | 289.30 | 290.10 | -2.50 | ▼ -0.85% | 3.70 | 152,620 | 44.30 | 1,895 |
| 2025-08-14 | 292.20 | 295.30 | 291.50 | 292.60 | +2.00 | ▲ +0.69% | 3.80 | 142,880 | 41.91 | 1,516 |
| 2025-08-13 | 288.60 | 292.80 | 287.00 | 290.60 | +2.00 | ▲ +0.69% | 5.80 | 81,679 | 23.72 | 947 |
| 2025-08-12 | 295.20 | 295.20 | 288.00 | 288.60 | -2.50 | ▼ -0.86% | 7.20 | 155,173 | 45.09 | 2,291 |
| 2025-08-11 | 294.40 | 297.00 | 290.30 | 291.10 | -3.30 | ▼ -1.12% | 6.70 | 150,090 | 44.02 | 1,886 |
| 2025-08-10 | 297.10 | 298.00 | 293.60 | 294.40 | -2.60 | ▼ -0.88% | 4.40 | 123,664 | 36.51 | 1,614 |
| 2025-08-07 | 299.20 | 302.50 | 295.00 | 297.00 | -2.20 | ▼ -0.74% | 7.50 | 145,290 | 43.24 | 1,742 |
| 2025-08-06 | 304.00 | 304.00 | 298.10 | 299.20 | -0.80 | ▼ -0.27% | 5.90 | 185,573 | 55.78 | 1,751 |
| 2025-08-04 | 307.00 | 307.00 | 299.70 | 300.00 | -6.60 | ▼ -2.15% | 7.30 | 332,578 | 100.43 | 3,223 |
| 2025-08-03 | 303.00 | 309.70 | 303.00 | 306.60 | +4.30 | ▲ +1.42% | 6.70 | 398,499 | 122.31 | 2,723 |
| 2025-07-31 | 289.90 | 306.00 | 288.10 | 302.30 | +14.40 | ▲ +5.00% | 17.90 | 1,217,969 | 361.94 | 5,566 |
| 2025-07-30 | 285.70 | 292.70 | 285.70 | 287.90 | +2.20 | ▲ +0.77% | 7.00 | 299,066 | 86.51 | 2,960 |
| 2025-07-29 | 290.00 | 290.90 | 285.10 | 285.70 | -4.10 | ▼ -1.41% | 5.80 | 376,915 | 107.92 | 3,777 |
| 2025-07-28 | 297.50 | 299.00 | 288.00 | 289.80 | -6.40 | ▼ -2.16% | 11.00 | 363,444 | 106.29 | 4,141 |
| 2025-07-27 | 301.00 | 305.00 | 293.70 | 296.20 | -25.60 | ▼ -7.96% | 11.30 | 1,329,294 | 393.40 | 7,863 |
| 2025-07-24 | 329.90 | 331.00 | 318.40 | 321.80 | -6.80 | ▼ -2.07% | 12.60 | 841,930 | 273.67 | 5,198 |
| 2025-07-23 | 314.00 | 338.90 | 313.20 | 328.60 | +15.90 | ▲ +5.08% | 25.70 | 1,090,144 | 356.01 | 7,556 |
| 2025-07-22 | 304.00 | 314.10 | 299.70 | 312.70 | +12.70 | ▲ +4.23% | 14.40 | 500,105 | 152.59 | 4,042 |
| 2025-07-21 | 291.00 | 305.40 | 291.00 | 300.00 | +9.90 | ▲ +3.41% | 14.40 | 588,074 | 176.05 | 4,831 |
| 2025-07-20 | 285.50 | 291.00 | 285.30 | 290.10 | +5.30 | ▲ +1.86% | 5.70 | 301,918 | 87.31 | 3,001 |
| 2025-07-17 | 285.10 | 286.80 | 282.90 | 284.80 | +1.10 | ▲ +0.39% | 3.90 | 375,505 | 106.65 | 2,778 |
| 2025-07-16 | 281.00 | 285.00 | 280.00 | 283.70 | +3.50 | ▲ +1.25% | 5.00 | 159,008 | 44.76 | 1,543 |
| 2025-07-15 | 281.80 | 282.50 | 280.00 | 280.20 | -1.80 | ▼ -0.64% | 2.50 | 278,195 | 78.12 | 2,634 |
| 2025-07-14 | 287.00 | 287.00 | 280.50 | 282.00 | -4.80 | ▼ -1.67% | 6.50 | 322,067 | 91.25 | 2,413 |
| 2025-07-13 | 283.50 | 288.10 | 282.00 | 286.80 | +4.30 | ▲ +1.52% | 6.10 | 149,694 | 42.65 | 1,729 |
| 2025-07-10 | 283.70 | 284.40 | 281.00 | 282.50 | -1.20 | ▼ -0.42% | 3.40 | 184,137 | 51.99 | 1,939 |
| 2025-07-09 | 280.00 | 284.40 | 279.20 | 283.70 | +3.70 | ▲ +1.32% | 5.20 | 127,772 | 36.02 | 1,463 |
| 2025-07-08 | 281.30 | 281.30 | 278.80 | 280.00 | -1.30 | ▼ -0.46% | 2.50 | 100,270 | 28.06 | 1,353 |
| 2025-07-07 | 285.00 | 285.00 | 280.90 | 281.30 | +0.40 | ▲ +0.14% | 4.10 | 164,163 | 46.26 | 1,475 |
| 2025-07-03 | 281.50 | 283.00 | 279.50 | 280.90 | -0.50 | ▼ -0.18% | 3.50 | 67,515 | 18.98 | 923 |
| 2025-07-02 | 281.00 | 283.00 | 280.00 | 281.40 | +0.90 | ▲ +0.32% | 3.00 | 67,394 | 18.93 | 1,081 |
| 2025-06-30 | 285.20 | 285.50 | 279.10 | 280.50 | -4.70 | ▼ -1.65% | 6.40 | 202,196 | 56.81 | 1,989 |
| 2025-06-29 | 285.00 | 287.50 | 281.50 | 285.20 | +4.90 | ▲ +1.75% | 6.00 | 227,418 | 64.88 | 2,201 |
| 2025-06-26 | 274.40 | 281.10 | 271.50 | 280.30 | +7.70 | ▲ +2.82% | 9.60 | 302,537 | 83.15 | 2,795 |
| 2025-06-25 | 273.10 | 274.70 | 271.40 | 272.60 | +0.50 | ▲ +0.18% | 3.30 | 244,433 | 66.55 | 1,727 |
| 2025-06-24 | 272.30 | 274.50 | 270.80 | 272.10 | +0.20 | ▲ +0.07% | 3.70 | 140,046 | 38.19 | 1,310 |
| 2025-06-23 | 275.50 | 275.50 | 270.00 | 271.90 | -3.60 | ▼ -1.31% | 5.50 | 185,370 | 50.44 | 2,103 |
| 2025-06-22 | 283.90 | 283.90 | 274.80 | 275.50 | -8.40 | ▼ -2.96% | 9.10 | 142,057 | 39.28 | 1,843 |
| 2025-06-19 | 283.50 | 290.40 | 283.20 | 283.90 | -3.00 | ▼ -1.05% | 7.20 | 171,052 | 48.88 | 2,100 |
| 2025-06-18 | 279.00 | 289.00 | 273.50 | 286.90 | +9.40 | ▲ +3.39% | 15.50 | 178,076 | 50.51 | 2,035 |
| 2025-06-17 | 282.00 | 282.00 | 276.00 | 277.50 | -3.70 | ▼ -1.32% | 6.00 | 157,551 | 43.99 | 1,632 |
| 2025-06-16 | 275.50 | 282.50 | 275.00 | 281.20 | +5.70 | ▲ +2.07% | 7.50 | 198,392 | 55.27 | 2,410 |
| 2025-06-15 | 267.00 | 276.50 | 264.00 | 275.50 | +8.50 | ▲ +3.18% | 12.50 | 115,521 | 31.56 | 1,771 |
| 2025-06-04 | 269.60 | 269.60 | 265.50 | 267.00 | +2.20 | ▲ +0.83% | 4.10 | 133,900 | 35.72 | 1,068 |
| 2025-06-03 | 268.00 | 270.70 | 264.00 | 264.80 | -5.60 | ▼ -2.07% | 6.70 | 89,607 | 23.88 | 1,319 |
| 2025-06-02 | 273.20 | 273.20 | 268.00 | 270.40 | -2.80 | ▼ -1.02% | 5.20 | 106,846 | 28.83 | 1,443 |
| 2025-06-01 | 268.00 | 275.00 | 255.00 | 273.20 | +5.20 | ▲ +1.94% | 20.00 | 116,071 | 31.19 | 1,771 |
| 2025-05-29 | 255.00 | 275.00 | 247.20 | 268.00 | +15.10 | ▲ +5.97% | 27.80 | 318,701 | 83.80 | 3,940 |
| 2025-05-28 | 261.00 | 261.00 | 252.00 | 252.90 | -7.40 | ▼ -2.84% | 9.00 | 194,535 | 49.38 | 2,957 |
| 2025-05-27 | 268.50 | 268.50 | 259.80 | 260.30 | -7.30 | ▼ -2.73% | 8.70 | 178,147 | 46.64 | 2,871 |
| 2025-05-26 | 272.00 | 272.30 | 265.90 | 267.60 | -4.50 | ▼ -1.65% | 6.40 | 81,198 | 21.89 | 1,529 |
| 2025-05-25 | 276.00 | 276.00 | 270.50 | 272.10 | -2.40 | ▼ -0.87% | 5.50 | 67,997 | 18.51 | 1,066 |
| 2025-05-24 | 279.80 | 281.60 | 273.60 | 274.50 | -5.10 | ▼ -1.82% | 8.00 | 76,367 | 21.08 | 1,102 |
| 2025-05-22 | 283.80 | 284.00 | 278.80 | 279.60 | -2.80 | ▼ -0.99% | 5.20 | 100,623 | 28.28 | 1,302 |
| 2025-05-21 | 281.60 | 284.70 | 281.60 | 282.40 | -0.40 | ▼ -0.14% | 3.10 | 41,058 | 11.63 | 719 |
| 2025-05-20 | 284.00 | 284.10 | 280.00 | 282.80 | -2.00 | ▼ -0.70% | 4.10 | 84,593 | 23.78 | 1,602 |
| 2025-05-19 | 293.00 | 293.00 | 281.70 | 284.80 | -6.70 | ▼ -2.30% | 11.30 | 120,684 | 34.49 | 2,204 |
| 2025-05-18 | 290.00 | 295.00 | 290.00 | 291.50 | -1.20 | ▼ -0.41% | 5.00 | 71,036 | 20.75 | 951 |
| 2025-05-17 | 296.00 | 296.00 | 289.50 | 292.70 | -3.20 | ▼ -1.08% | 6.50 | 123,446 | 36.03 | 1,713 |
| 2025-05-15 | 304.90 | 304.90 | 295.00 | 295.90 | -6.40 | ▼ -2.12% | 9.90 | 88,555 | 26.44 | 1,340 |
| 2025-05-14 | 304.00 | 305.00 | 301.90 | 302.30 | -2.10 | ▼ -0.69% | 3.10 | 51,248 | 15.50 | 795 |
| 2025-05-13 | 308.90 | 308.90 | 304.00 | 304.40 | -3.50 | ▼ -1.14% | 4.90 | 99,713 | 30.40 | 1,018 |
| 2025-05-12 | 309.40 | 310.00 | 302.70 | 307.90 | -1.50 | ▼ -0.48% | 7.30 | 92,542 | 28.25 | 1,084 |
| 2025-05-08 | 309.90 | 310.00 | 307.90 | 309.40 | +2.60 | ▲ +0.85% | 2.10 | 50,278 | 15.53 | 702 |
| 2025-05-07 | 310.00 | 312.00 | 306.00 | 306.80 | -6.80 | ▼ -2.17% | 6.00 | 117,160 | 36.11 | 1,590 |
| 2025-05-06 | 317.00 | 317.00 | 311.30 | 313.60 | -1.80 | ▼ -0.57% | 5.70 | 88,480 | 27.73 | 975 |
| 2025-05-05 | 307.90 | 316.90 | 307.90 | 315.40 | +8.40 | ▲ +2.74% | 9.00 | 72,119 | 22.54 | 1,279 |
| 2025-05-04 | 310.40 | 312.90 | 304.20 | 307.00 | -3.40 | ▼ -1.10% | 8.70 | 78,082 | 23.95 | 1,604 |
| 2025-04-30 | 312.60 | 315.00 | 309.00 | 310.40 | -4.30 | ▼ -1.37% | 6.00 | 75,965 | 23.65 | 1,479 |
| 2025-04-29 | 316.20 | 317.00 | 314.20 | 314.70 | -1.50 | ▼ -0.47% | 2.80 | 52,356 | 16.49 | 899 |
| 2025-04-28 | 318.10 | 318.50 | 316.00 | 316.20 | -1.90 | ▼ -0.60% | 2.50 | 81,429 | 25.83 | 1,092 |
| 2025-04-27 | 320.00 | 320.30 | 315.70 | 318.10 | -2.60 | ▼ -0.81% | 4.60 | 70,140 | 22.30 | 1,147 |
| 2025-04-24 | 323.00 | 323.70 | 320.20 | 320.70 | -2.30 | ▼ -0.71% | 3.50 | 89,724 | 28.83 | 1,117 |
| 2025-04-23 | 323.10 | 324.00 | 322.80 | 323.00 | +0.10 | ▲ +0.03% | 1.20 | 61,273 | 19.79 | 618 |
| 2025-04-22 | 323.90 | 324.00 | 322.70 | 322.90 | +0.10 | ▲ +0.03% | 1.30 | 38,790 | 12.53 | 577 |
| 2025-04-21 | 324.00 | 325.00 | 322.50 | 322.80 | -1.30 | ▼ -0.40% | 2.50 | 40,195 | 12.99 | 658 |
| 2025-04-20 | 323.50 | 324.90 | 322.30 | 324.10 | +0.80 | ▲ +0.25% | 2.60 | 69,544 | 22.50 | 760 |
| 2025-04-17 | 323.00 | 323.90 | 322.10 | 323.30 | +0.80 | ▲ +0.25% | 1.80 | 73,751 | 23.82 | 694 |
| 2025-04-16 | 323.80 | 324.90 | 321.90 | 322.50 | -1.00 | ▼ -0.31% | 3.00 | 108,231 | 34.96 | 1,018 |
| 2025-04-15 | 345.00 | 345.00 | 321.70 | 323.50 | +0.70 | ▲ +0.22% | 23.30 | 117,334 | 37.83 | 1,308 |
| 2025-04-13 | 323.00 | 323.90 | 321.00 | 322.80 | +0.60 | ▲ +0.19% | 2.90 | 106,231 | 34.20 | 1,174 |
| 2025-04-10 | 326.00 | 326.00 | 321.90 | 322.20 | -2.60 | ▼ -0.80% | 4.10 | 94,210 | 30.47 | 1,210 |
| 2025-04-09 | 322.00 | 327.40 | 321.50 | 324.80 | +3.00 | ▲ +0.93% | 5.90 | 84,267 | 27.35 | 1,222 |
| 2025-04-08 | 320.40 | 322.80 | 319.70 | 321.80 | +1.40 | ▲ +0.44% | 3.10 | 48,706 | 15.64 | 749 |
| 2025-04-07 | 319.70 | 323.90 | 319.70 | 320.40 | -0.30 | ▼ -0.09% | 4.20 | 56,688 | 18.22 | 1,003 |
| 2025-04-06 | 323.50 | 323.50 | 319.50 | 320.70 | -2.70 | ▼ -0.83% | 4.00 | 46,173 | 14.80 | 999 |
| 2025-03-27 | 324.60 | 324.60 | 323.10 | 323.40 | -0.50 | ▼ -0.15% | 1.50 | 34,363 | 11.12 | 705 |
| 2025-03-25 | 324.90 | 324.90 | 322.60 | 323.90 | -0.10 | ▼ -0.03% | 2.30 | 50,595 | 16.38 | 797 |
| 2025-03-24 | 324.10 | 324.90 | 323.80 | 324.00 | -0.20 | ▼ -0.06% | 1.10 | 56,603 | 18.34 | 778 |
| 2025-03-23 | 325.00 | 325.00 | 324.00 | 324.20 | 0.00 | ■ 0.00% | 1.00 | 48,479 | 15.73 | 561 |
| 2025-03-20 | 324.90 | 326.00 | 323.10 | 324.20 | -0.50 | ▼ -0.15% | 2.90 | 30,548 | 9.90 | 438 |
| 2025-03-19 | 326.90 | 326.90 | 323.00 | 324.70 | +0.70 | ▲ +0.22% | 3.90 | 42,740 | 13.85 | 890 |
| 2025-03-18 | 324.10 | 324.50 | 323.70 | 324.00 | 0.00 | ■ 0.00% | 0.80 | 33,153 | 10.74 | 824 |
| 2025-03-17 | 326.00 | 327.40 | 323.40 | 324.00 | -2.00 | ▼ -0.61% | 4.00 | 37,748 | 12.25 | 872 |
| 2025-03-16 | 328.20 | 329.80 | 325.40 | 326.00 | -2.20 | ▼ -0.67% | 4.40 | 61,739 | 20.18 | 996 |
| 2025-03-13 | 328.30 | 329.10 | 327.60 | 328.20 | +0.10 | ▲ +0.03% | 1.50 | 47,448 | 15.57 | 630 |
| 2025-03-12 | 324.90 | 330.00 | 324.90 | 328.10 | +3.20 | ▲ +0.98% | 5.10 | 45,862 | 15.05 | 696 |
| 2025-03-11 | 324.90 | 327.00 | 324.10 | 324.90 | +0.30 | ▲ +0.09% | 2.90 | 51,610 | 16.77 | 800 |
| 2025-03-10 | 323.60 | 326.00 | 323.20 | 324.60 | +0.30 | ▲ +0.09% | 2.80 | 46,188 | 14.98 | 834 |
| 2025-03-09 | 326.60 | 327.80 | 324.00 | 324.30 | -2.30 | ▼ -0.70% | 3.80 | 57,846 | 18.79 | 1,040 |
| 2025-03-06 | 328.00 | 330.00 | 326.30 | 326.60 | -1.00 | ▼ -0.31% | 3.70 | 64,039 | 20.95 | 1,106 |
| 2025-03-05 | 327.00 | 329.20 | 326.00 | 327.60 | +0.60 | ▲ +0.18% | 3.20 | 77,228 | 25.29 | 1,035 |
| 2025-03-04 | 330.10 | 331.90 | 326.10 | 327.00 | -3.70 | ▼ -1.12% | 5.80 | 91,941 | 30.25 | 1,501 |
| 2025-03-03 | 334.40 | 334.40 | 330.10 | 330.70 | -3.20 | ▼ -0.96% | 4.30 | 100,483 | 33.30 | 1,538 |
| 2025-03-02 | 335.00 | 336.10 | 333.00 | 333.90 | -0.10 | ▼ -0.03% | 3.10 | 82,692 | 27.60 | 1,188 |
| 2025-02-27 | 340.00 | 340.00 | 330.20 | 334.00 | -12.70 | ▼ -3.66% | 9.80 | 226,578 | 75.72 | 2,835 |
| 2025-02-25 | 346.80 | 347.70 | 345.70 | 346.70 | +1.10 | ▲ +0.32% | 2.00 | 222,597 | 77.21 | 1,621 |
| 2025-02-24 | 345.50 | 348.00 | 344.90 | 345.60 | -0.20 | ▼ -0.06% | 3.10 | 116,656 | 40.36 | 1,754 |
| 2025-02-23 | 341.00 | 346.50 | 340.90 | 345.80 | +6.80 | ▲ +2.01% | 5.60 | 109,752 | 37.58 | 1,261 |
| 2025-02-20 | 344.00 | 344.00 | 338.00 | 339.00 | -2.30 | ▼ -0.67% | 6.00 | 351,936 | 119.53 | 2,056 |
| 2025-02-19 | 344.70 | 345.10 | 340.00 | 341.30 | -3.40 | ▼ -0.99% | 5.10 | 290,222 | 99.31 | 1,860 |
| 2025-02-18 | 346.70 | 347.00 | 343.80 | 344.70 | -2.00 | ▼ -0.58% | 3.20 | 292,592 | 101.06 | 2,122 |
| 2025-02-17 | 346.70 | 348.00 | 346.00 | 346.70 | 0.00 | ■ 0.00% | 2.00 | 268,747 | 93.18 | 1,957 |
| 2025-02-16 | 350.30 | 350.30 | 346.20 | 346.70 | -2.00 | ▼ -0.57% | 4.10 | 127,373 | 44.27 | 1,627 |
| 2025-02-13 | 347.10 | 349.20 | 346.30 | 348.70 | +1.90 | ▲ +0.55% | 2.90 | 61,317 | 21.31 | 1,230 |
| 2025-02-12 | 348.30 | 348.30 | 346.10 | 346.80 | -0.10 | ▼ -0.03% | 2.20 | 61,942 | 21.49 | 956 |
| 2025-02-11 | 351.00 | 351.00 | 346.00 | 346.90 | -2.40 | ▼ -0.69% | 5.00 | 139,369 | 48.53 | 1,868 |
| 2025-02-10 | 351.00 | 351.30 | 349.00 | 349.30 | -1.60 | ▼ -0.46% | 2.30 | 144,373 | 50.48 | 1,491 |
| 2025-02-09 | 352.70 | 352.70 | 349.80 | 350.90 | +0.80 | ▲ +0.23% | 2.90 | 43,529 | 15.26 | 649 |
| 2025-02-06 | 349.90 | 354.00 | 259.00 | 350.10 | -3.20 | ▼ -0.91% | 95.00 | 167,285 | 58.42 | 1,695 |
| 2025-02-05 | 349.60 | 354.50 | 349.60 | 353.30 | +3.70 | ▲ +1.06% | 4.90 | 71,696 | 25.34 | 718 |
| 2025-02-04 | 354.00 | 354.50 | 349.20 | 349.60 | -3.30 | ▼ -0.94% | 5.30 | 92,584 | 32.47 | 1,244 |
| 2025-02-03 | 354.00 | 354.60 | 352.00 | 352.90 | 0.00 | ■ 0.00% | 2.60 | 65,233 | 23.04 | 745 |
| 2025-02-02 | 353.60 | 355.40 | 351.40 | 352.90 | -0.70 | ▼ -0.20% | 4.00 | 60,164 | 21.27 | 873 |
| 2025-01-30 | 351.40 | 356.60 | 351.40 | 353.60 | +2.90 | ▲ +0.83% | 5.20 | 80,419 | 28.45 | 1,239 |
| 2025-01-29 | 344.60 | 351.50 | 344.60 | 350.70 | +5.80 | ▲ +1.68% | 6.90 | 70,517 | 24.66 | 1,304 |
| 2025-01-28 | 345.00 | 346.20 | 343.90 | 344.90 | -0.20 | ▼ -0.06% | 2.30 | 55,850 | 19.27 | 906 |
| 2025-01-27 | 347.00 | 347.10 | 343.90 | 345.10 | -0.10 | ▼ -0.03% | 3.20 | 50,858 | 17.53 | 840 |
| 2025-01-26 | 348.90 | 350.00 | 344.50 | 345.20 | -3.80 | ▼ -1.09% | 5.50 | 77,733 | 26.99 | 1,427 |
| 2025-01-23 | 349.70 | 350.40 | 348.50 | 349.00 | -0.70 | ▼ -0.20% | 1.90 | 45,281 | 15.82 | 753 |
| 2025-01-22 | 352.50 | 352.50 | 349.20 | 349.70 | -0.40 | ▼ -0.11% | 3.30 | 54,633 | 19.13 | 761 |
| 2025-01-21 | 352.00 | 353.80 | 349.90 | 350.10 | -0.10 | ▼ -0.03% | 3.90 | 79,846 | 27.99 | 1,195 |
| 2025-01-20 | 350.70 | 351.70 | 348.20 | 350.20 | -0.30 | ▼ -0.09% | 3.50 | 94,192 | 32.98 | 1,184 |
| 2025-01-19 | 353.00 | 353.00 | 350.00 | 350.50 | -1.20 | ▼ -0.34% | 3.00 | 41,843 | 14.67 | 746 |
| 2025-01-16 | 353.30 | 353.90 | 350.00 | 351.70 | -1.60 | ▼ -0.45% | 3.90 | 70,116 | 24.65 | 1,035 |
| 2025-01-15 | 357.30 | 357.30 | 352.00 | 353.30 | -4.20 | ▼ -1.17% | 5.30 | 95,225 | 33.78 | 1,106 |
| 2025-01-14 | 355.00 | 361.70 | 355.00 | 357.50 | +2.50 | ▲ +0.70% | 6.70 | 158,269 | 56.80 | 1,357 |
| 2025-01-13 | 354.40 | 355.90 | 354.10 | 355.00 | +0.60 | ▲ +0.17% | 1.80 | 78,979 | 28.03 | 746 |
| 2025-01-12 | 356.10 | 357.50 | 354.20 | 354.40 | -1.70 | ▼ -0.48% | 3.30 | 44,873 | 15.94 | 673 |
| 2025-01-09 | 355.00 | 357.00 | 353.20 | 356.10 | +2.40 | ▲ +0.68% | 3.80 | 58,625 | 20.81 | 836 |
| 2025-01-08 | 356.60 | 356.60 | 353.10 | 353.70 | -1.40 | ▼ -0.39% | 3.50 | 34,609 | 12.25 | 607 |
| 2025-01-07 | 357.00 | 357.90 | 355.00 | 355.10 | -1.40 | ▼ -0.39% | 2.90 | 81,946 | 29.20 | 1,077 |
| 2025-01-06 | 357.90 | 357.90 | 355.10 | 356.50 | +0.20 | ▲ +0.06% | 2.80 | 63,988 | 22.83 | 949 |
| 2025-01-05 | 356.50 | 359.90 | 355.00 | 356.30 | -3.70 | ▼ -1.03% | 4.90 | 62,941 | 22.43 | 964 |
| 2025-01-02 | 368.00 | 368.00 | 359.50 | 360.00 | -8.60 | ▼ -2.33% | 8.50 | 136,964 | 49.56 | 1,708 |
| 2025-01-01 | 367.60 | 373.20 | 366.00 | 368.60 | +1.00 | ▲ +0.27% | 7.20 | 94,838 | 35.01 | 1,436 |
| 2024-12-30 | 364.00 | 370.00 | 360.10 | 367.60 | +6.30 | ▲ +1.74% | 9.90 | 324,019 | 118.48 | 2,801 |
| 2024-12-29 | 354.90 | 362.40 | 353.50 | 361.30 | +7.20 | ▲ +2.03% | 8.90 | 199,043 | 71.31 | 2,143 |
| 2024-12-26 | 355.00 | 356.00 | 351.30 | 354.10 | +3.60 | ▲ +1.03% | 4.70 | 78,477 | 27.75 | 987 |
| 2024-12-24 | 352.00 | 354.00 | 350.00 | 350.50 | -2.30 | ▼ -0.65% | 4.00 | 52,330 | 18.38 | 654 |
| 2024-12-23 | 352.00 | 356.40 | 349.90 | 352.80 | +3.80 | ▲ +1.09% | 6.50 | 96,804 | 34.24 | 1,616 |
| 2024-12-22 | 350.90 | 350.90 | 345.00 | 349.00 | +2.30 | ▲ +0.66% | 5.90 | 55,996 | 19.49 | 997 |
| 2024-12-19 | 345.00 | 347.90 | 343.00 | 346.70 | +1.80 | ▲ +0.52% | 4.90 | 46,355 | 16.04 | 688 |
| 2024-12-18 | 349.60 | 349.60 | 343.10 | 344.90 | -1.70 | ▼ -0.49% | 6.50 | 131,466 | 45.50 | 1,304 |
| 2024-12-17 | 349.70 | 349.70 | 345.60 | 346.60 | +0.90 | ▲ +0.26% | 4.10 | 115,617 | 40.19 | 1,215 |
| 2024-12-15 | 341.60 | 346.60 | 341.40 | 345.70 | +4.50 | ▲ +1.32% | 5.20 | 44,704 | 15.37 | 862 |
| 2024-12-12 | 344.00 | 345.00 | 340.90 | 341.20 | -2.80 | ▼ -0.81% | 4.10 | 75,587 | 25.89 | 1,053 |
| 2024-12-11 | 345.80 | 346.20 | 343.50 | 344.00 | -1.80 | ▼ -0.52% | 2.70 | 55,377 | 19.10 | 816 |
| 2024-12-10 | 352.00 | 352.00 | 344.50 | 345.80 | -3.30 | ▼ -0.95% | 7.50 | 80,931 | 28.14 | 1,182 |
| 2024-12-09 | 350.80 | 353.90 | 348.10 | 349.10 | -1.70 | ▼ -0.48% | 5.80 | 53,138 | 18.61 | 998 |
| 2024-12-08 | 350.80 | 353.70 | 349.00 | 350.80 | -1.60 | ▼ -0.45% | 4.70 | 49,533 | 17.38 | 984 |
| 2024-12-05 | 355.90 | 356.00 | 352.10 | 352.40 | -2.80 | ▼ -0.79% | 3.90 | 53,008 | 18.74 | 804 |
| 2024-12-04 | 353.00 | 356.70 | 352.50 | 355.20 | +2.60 | ▲ +0.74% | 4.20 | 107,916 | 38.22 | 1,322 |
| 2024-12-03 | 354.00 | 354.60 | 352.00 | 352.60 | -0.60 | ▼ -0.17% | 2.60 | 59,301 | 20.95 | 968 |
| 2024-12-02 | 352.60 | 354.90 | 352.50 | 353.20 | -0.40 | ▼ -0.11% | 2.40 | 61,559 | 21.76 | 751 |
| 2024-12-01 | 355.00 | 355.60 | 352.00 | 353.60 | -0.60 | ▼ -0.17% | 3.60 | 60,063 | 21.22 | 752 |
| 2024-11-28 | 354.80 | 359.90 | 352.80 | 354.20 | -0.30 | ▼ -0.08% | 7.10 | 70,480 | 25.04 | 1,019 |
| 2024-11-27 | 353.40 | 357.40 | 349.80 | 354.50 | +2.40 | ▲ +0.68% | 7.60 | 119,810 | 42.12 | 1,535 |
| 2024-11-26 | 362.00 | 362.00 | 351.10 | 352.10 | -4.70 | ▼ -1.32% | 10.90 | 70,711 | 24.99 | 1,281 |
| 2024-11-25 | 354.70 | 359.30 | 352.50 | 356.80 | +1.60 | ▲ +0.45% | 6.80 | 33,577 | 11.95 | 557 |
| 2024-11-24 | 360.00 | 360.00 | 354.30 | 355.20 | -4.80 | ▼ -1.33% | 5.70 | 51,153 | 18.20 | 1,002 |
| 2024-11-21 | 367.50 | 367.50 | 358.50 | 360.00 | -3.80 | ▼ -1.04% | 9.00 | 91,135 | 32.94 | 1,164 |
| 2024-11-20 | 370.00 | 370.00 | 360.10 | 363.80 | -13.70 | ▼ -3.63% | 9.90 | 107,918 | 39.21 | 1,601 |
| 2024-11-18 | 380.00 | 380.50 | 377.00 | 377.50 | -1.10 | ▼ -0.29% | 3.50 | 137,310 | 51.94 | 1,654 |
| 2024-11-17 | 379.20 | 380.00 | 376.20 | 378.60 | +2.40 | ▲ +0.64% | 3.80 | 81,289 | 30.77 | 985 |
| 2024-11-14 | 376.10 | 379.20 | 374.50 | 376.20 | +3.00 | ▲ +0.80% | 4.70 | 102,193 | 38.44 | 1,389 |
| 2024-11-13 | 378.50 | 383.00 | 370.30 | 373.20 | -5.30 | ▼ -1.40% | 12.70 | 155,023 | 58.20 | 2,070 |
| 2024-11-12 | 375.10 | 382.50 | 375.10 | 378.50 | +3.40 | ▲ +0.91% | 7.40 | 116,963 | 44.31 | 1,477 |
| 2024-11-11 | 369.50 | 376.20 | 369.40 | 375.10 | +5.60 | ▲ +1.52% | 6.80 | 104,662 | 39.03 | 1,323 |
| 2024-11-10 | 370.00 | 372.80 | 369.00 | 369.50 | -0.40 | ▼ -0.11% | 3.80 | 81,810 | 30.29 | 1,151 |
| 2024-11-07 | 371.60 | 371.80 | 367.90 | 369.90 | +0.30 | ▲ +0.08% | 3.90 | 71,561 | 26.45 | 1,021 |
| 2024-11-06 | 371.90 | 371.90 | 368.00 | 369.60 | -0.50 | ▼ -0.14% | 3.90 | 71,740 | 26.52 | 1,284 |
| 2024-11-05 | 373.10 | 376.90 | 369.00 | 370.10 | -1.80 | ▼ -0.48% | 7.90 | 157,986 | 58.89 | 2,328 |
| 2024-11-04 | 367.00 | 373.00 | 361.20 | 371.90 | +6.30 | ▲ +1.72% | 11.80 | 84,085 | 30.93 | 1,296 |
| 2024-11-03 | 375.00 | 375.00 | 364.10 | 365.60 | -7.80 | ▼ -2.09% | 10.90 | 130,258 | 48.10 | 2,134 |
| 2024-10-31 | 379.90 | 384.00 | 371.30 | 373.40 | -2.20 | ▼ -0.59% | 12.70 | 150,155 | 56.47 | 1,966 |
| 2024-10-30 | 349.90 | 382.80 | 349.90 | 375.60 | +29.50 | ▲ +8.52% | 32.90 | 322,164 | 117.91 | 3,453 |
| 2024-10-29 | 332.00 | 347.00 | 330.80 | 346.10 | +12.80 | ▲ +3.84% | 16.20 | 86,879 | 29.66 | 1,806 |
| 2024-10-28 | 342.20 | 344.00 | 331.00 | 333.30 | -8.90 | ▼ -2.60% | 13.00 | 157,211 | 52.77 | 1,952 |
| 2024-10-27 | 356.00 | 356.00 | 341.80 | 342.20 | -13.80 | ▼ -3.88% | 14.20 | 110,800 | 38.29 | 1,751 |
| 2024-10-24 | 360.00 | 362.20 | 353.00 | 356.00 | -5.80 | ▼ -1.60% | 9.20 | 76,949 | 27.41 | 1,271 |
| 2024-10-23 | 369.10 | 373.00 | 360.00 | 361.80 | -7.30 | ▼ -1.98% | 13.00 | 45,822 | 16.77 | 974 |
| 2024-10-22 | 370.50 | 372.00 | 366.90 | 369.10 | +1.40 | ▲ +0.38% | 5.10 | 41,354 | 15.26 | 912 |
| 2024-10-21 | 366.00 | 368.80 | 358.90 | 367.70 | +2.10 | ▲ +0.57% | 9.90 | 79,067 | 28.89 | 1,162 |
| 2024-10-20 | 369.20 | 375.80 | 364.40 | 365.60 | -2.80 | ▼ -0.76% | 11.40 | 68,630 | 25.18 | 1,104 |
| 2024-10-17 | 373.60 | 373.60 | 366.00 | 368.40 | -4.30 | ▼ -1.15% | 7.60 | 45,410 | 16.78 | 938 |
| 2024-10-16 | 373.40 | 375.00 | 370.00 | 372.70 | +1.00 | ▲ +0.27% | 5.00 | 46,671 | 17.36 | 726 |
| 2024-10-15 | 381.00 | 381.00 | 370.60 | 371.70 | -6.60 | ▼ -1.74% | 10.40 | 83,956 | 31.32 | 1,169 |
| 2024-10-14 | 383.10 | 387.60 | 377.50 | 378.30 | -4.00 | ▼ -1.05% | 10.10 | 81,498 | 31.15 | 1,323 |
| 2024-10-09 | 358.20 | 385.00 | 358.20 | 382.30 | +17.70 | ▲ +4.85% | 26.80 | 125,221 | 46.79 | 1,484 |
| 2024-10-08 | 373.10 | 375.00 | 363.60 | 364.60 | -8.10 | ▼ -2.17% | 11.40 | 142,825 | 52.49 | 1,943 |
| 2024-10-07 | 379.40 | 381.00 | 372.00 | 372.70 | -6.60 | ▼ -1.74% | 9.00 | 97,687 | 36.58 | 1,327 |
| 2024-10-06 | 382.30 | 387.00 | 378.10 | 379.30 | -1.90 | ▼ -0.50% | 8.90 | 95,537 | 36.34 | 1,101 |
| 2024-10-03 | 381.10 | 384.80 | 374.30 | 381.20 | +0.10 | ▲ +0.03% | 10.50 | 114,810 | 43.60 | 1,308 |
| 2024-10-02 | 391.00 | 391.00 | 380.20 | 381.10 | -10.90 | ▼ -2.78% | 10.80 | 187,994 | 72.04 | 2,200 |
| 2024-10-01 | 394.50 | 396.00 | 391.50 | 392.00 | -2.10 | ▼ -0.53% | 4.50 | 104,053 | 40.87 | 1,391 |
| 2024-09-30 | 395.90 | 400.00 | 393.10 | 394.10 | -2.90 | ▼ -0.73% | 6.90 | 125,915 | 49.73 | 1,363 |
| 2024-09-29 | 403.50 | 405.00 | 396.00 | 397.00 | 0.00 | ■ 0.00% | 9.00 | 110,858 | 44.29 | 1,445 |
| 2024-09-26 | 401.00 | 402.00 | 395.40 | 397.00 | -3.70 | ▼ -0.92% | 6.60 | 125,479 | 50.06 | 1,748 |
| 2024-09-25 | 400.00 | 414.00 | 398.00 | 400.70 | +2.90 | ▲ +0.73% | 16.00 | 375,324 | 151.84 | 3,821 |
| 2024-09-24 | 393.80 | 400.00 | 393.80 | 397.80 | +4.20 | ▲ +1.07% | 6.20 | 160,205 | 63.69 | 1,934 |
| 2024-09-23 | 394.70 | 396.40 | 393.00 | 393.60 | -1.00 | ▼ -0.25% | 3.40 | 101,430 | 40.00 | 1,323 |
| 2024-09-22 | 404.40 | 408.00 | 389.00 | 394.60 | -4.40 | ▼ -1.10% | 19.00 | 165,555 | 66.38 | 2,319 |
| 2024-09-19 | 388.00 | 400.00 | 387.10 | 399.00 | +10.80 | ▲ +2.78% | 12.90 | 147,157 | 58.34 | 1,986 |
| 2024-09-18 | 391.00 | 392.90 | 387.50 | 388.20 | -2.40 | ▼ -0.61% | 5.40 | 110,287 | 42.91 | 1,691 |
| 2024-09-17 | 391.30 | 395.30 | 389.90 | 390.60 | -0.70 | ▼ -0.18% | 5.40 | 398,146 | 156.31 | 2,039 |
| 2024-09-15 | 398.80 | 401.40 | 388.90 | 391.30 | -7.50 | ▼ -1.88% | 12.50 | 182,974 | 71.89 | 2,784 |
| 2024-09-12 | 400.00 | 401.90 | 397.80 | 398.80 | -1.00 | ▼ -0.25% | 4.10 | 110,077 | 43.90 | 1,447 |
| 2024-09-11 | 402.00 | 405.00 | 399.00 | 399.80 | -1.20 | ▼ -0.30% | 6.00 | 93,566 | 37.58 | 1,384 |
| 2024-09-10 | 403.80 | 403.80 | 396.20 | 401.00 | +1.40 | ▲ +0.35% | 7.60 | 116,317 | 46.56 | 1,837 |
| 2024-09-09 | 405.30 | 407.00 | 398.00 | 399.60 | -5.70 | ▼ -1.41% | 9.00 | 272,387 | 109.09 | 2,950 |
| 2024-09-08 | 411.80 | 415.00 | 404.50 | 405.30 | -6.50 | ▼ -1.58% | 10.50 | 203,049 | 83.07 | 2,671 |
| 2024-09-05 | 419.40 | 419.40 | 410.00 | 411.80 | -4.30 | ▼ -1.03% | 9.40 | 258,527 | 106.64 | 2,730 |
| 2024-09-04 | 418.60 | 420.00 | 415.50 | 416.10 | -2.50 | ▼ -0.60% | 4.50 | 186,400 | 77.86 | 2,035 |
| 2024-09-03 | 425.60 | 425.60 | 417.80 | 418.60 | -6.90 | ▼ -1.62% | 7.80 | 302,193 | 127.27 | 3,191 |
| 2024-09-02 | 424.90 | 429.00 | 417.10 | 425.50 | +2.00 | ▲ +0.47% | 11.90 | 1,291,306 | 548.73 | 3,707 |
| 2024-09-01 | 422.00 | 427.00 | 415.00 | 423.50 | +3.80 | ▲ +0.91% | 12.00 | 2,060,499 | 862.83 | 4,324 |
| 2024-08-29 | 414.00 | 420.00 | 410.00 | 419.70 | +5.80 | ▲ +1.40% | 10.00 | 1,870,257 | 779.79 | 2,730 |
| 2024-08-28 | 405.00 | 419.00 | 405.00 | 413.90 | +9.80 | ▲ +2.43% | 14.00 | 366,280 | 151.46 | 3,376 |
| 2024-08-27 | 408.00 | 409.00 | 401.30 | 404.10 | -5.60 | ▼ -1.37% | 7.70 | 188,799 | 76.47 | 2,127 |
| 2024-08-25 | 415.00 | 419.00 | 408.40 | 409.70 | -0.10 | ▼ -0.02% | 10.60 | 212,759 | 87.84 | 2,686 |
| 2024-08-22 | 382.50 | 412.00 | 382.50 | 409.80 | +15.50 | ▲ +3.93% | 29.50 | 574,765 | 227.13 | 3,554 |
| 2024-08-21 | 405.90 | 405.90 | 394.30 | 394.30 | -12.10 | ▼ -2.98% | 11.60 | 300,113 | 118.52 | 1,962 |
| 2024-08-20 | 419.90 | 421.40 | 405.40 | 406.40 | -8.80 | ▼ -2.12% | 16.00 | 309,553 | 127.22 | 3,013 |
| 2024-08-19 | 415.10 | 422.80 | 408.20 | 415.20 | +0.10 | ▲ +0.02% | 14.60 | 337,001 | 140.02 | 3,111 |
| 2024-08-18 | 427.90 | 427.90 | 415.10 | 415.10 | -12.80 | ▼ -2.99% | 12.80 | 501,393 | 209.76 | 3,602 |
| 2024-08-15 | 433.00 | 439.00 | 423.00 | 427.90 | -2.70 | ▼ -0.63% | 16.00 | 476,636 | 205.12 | 3,914 |
| 2024-08-14 | 413.00 | 433.00 | 412.00 | 430.60 | +19.50 | ▲ +4.74% | 21.00 | 873,232 | 369.20 | 5,827 |
| 2024-08-13 | 416.90 | 420.00 | 406.50 | 411.10 | -5.80 | ▼ -1.39% | 13.50 | 406,754 | 167.17 | 3,779 |
| 2024-08-12 | 444.00 | 450.00 | 413.80 | 416.90 | - | - | 36.20 | 699,536 | 292.70 | 5,725 |