Aster DM Healthcare Ltd
NSE :ASTERDM BSE :540975 Sector : HealthcareBuy, Sell or Hold ASTERDM ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
ASTERDM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 344.35 | 345.00 | 346.95 | 341.70 | 793773 | 0.15% |
| 09 May 2024 | 343.85 | 351.00 | 356.40 | 341.60 | 1343709 | -1.66% |
| 08 May 2024 | 349.65 | 341.45 | 350.75 | 340.20 | 963918 | 2.37% |
| 07 May 2024 | 341.55 | 345.05 | 346.80 | 339.10 | 927018 | -0.74% |
| 06 May 2024 | 344.10 | 351.35 | 352.25 | 340.80 | 1514412 | -0.91% |
| 03 May 2024 | 347.25 | 344.30 | 352.00 | 342.90 | 1956603 | 1.12% |
| 02 May 2024 | 343.40 | 348.20 | 352.35 | 342.00 | 1898590 | -1.36% |
| 30 Apr 2024 | 348.15 | 356.80 | 357.00 | 346.20 | 2623933 | -2.26% |
| 29 Apr 2024 | 356.20 | 367.95 | 367.95 | 354.05 | 3381895 | -0.74% |
| 26 Apr 2024 | 358.85 | 366.20 | 369.80 | 348.10 | 5503195 | -1.95% |
| 25 Apr 2024 | 366.00 | 383.35 | 383.35 | 363.70 | 3324121 | -4.54% |
| 24 Apr 2024 | 383.40 | 399.00 | 399.00 | 382.05 | 3639614 | -4.03% |
| 23 Apr 2024 | 399.50 | 397.00 | 415.00 | 397.00 | 6174501 | -22.18% |
| 22 Apr 2024 | 513.35 | 531.95 | 536.30 | 509.00 | 7557820 | -1.39% |
| 19 Apr 2024 | 520.60 | 521.80 | 526.00 | 517.25 | 4698361 | -0.23% |
| 18 Apr 2024 | 521.80 | 530.00 | 534.40 | 516.10 | 5954326 | 0.36% |
| 16 Apr 2024 | 519.95 | 533.15 | 537.70 | 519.00 | 6885403 | -0.54% |
| 15 Apr 2024 | 522.75 | 545.00 | 558.00 | 517.35 | 22716586 | 7.08% |
| 12 Apr 2024 | 488.20 | 487.00 | 497.85 | 482.20 | 1857407 | 2.72% |
| 10 Apr 2024 | 475.25 | 476.85 | 483.70 | 474.15 | 1064458 | 0.26% |
| 09 Apr 2024 | 474.00 | 500.00 | 500.00 | 473.00 | 1602883 | -2.21% |
| 08 Apr 2024 | 484.70 | 480.00 | 500.00 | 480.00 | 3611664 | 6.12% |
| 05 Apr 2024 | 456.75 | 462.00 | 462.05 | 452.00 | 1328132 | -0.41% |
| 04 Apr 2024 | 458.65 | 424.00 | 467.40 | 422.65 | 6353905 | 9.75% |
| 03 Apr 2024 | 417.90 | 409.75 | 423.90 | 407.00 | 940094 | 1.95% |
| 02 Apr 2024 | 409.90 | 414.40 | 414.40 | 406.50 | 758924 | 0.45% |
| 01 Apr 2024 | 408.05 | 409.55 | 411.35 | 403.25 | 1245485 | -0.31% |
| 28 Mar 2024 | 409.30 | 410.50 | 415.90 | 406.15 | 1380014 | 1.09% |
| 27 Mar 2024 | 404.90 | 411.80 | 419.80 | 402.20 | 10031325 | -7.39% |
| 26 Mar 2024 | 437.20 | 441.00 | 448.00 | 432.25 | 175450 | -0.33% |
| 22 Mar 2024 | 438.65 | 441.85 | 444.00 | 433.00 | 99791 | 0.06% |
| 21 Mar 2024 | 438.40 | 444.00 | 449.45 | 437.05 | 260688 | 0.11% |
| 20 Mar 2024 | 437.90 | 426.00 | 467.95 | 425.30 | 652931 | 2.23% |
| 19 Mar 2024 | 428.35 | 432.40 | 432.40 | 423.80 | 210944 | -0.68% |
| 18 Mar 2024 | 431.30 | 433.85 | 435.95 | 429.65 | 146862 | -0.59% |
| 15 Mar 2024 | 433.85 | 425.15 | 437.00 | 425.15 | 281688 | 2.06% |
| 14 Mar 2024 | 425.10 | 411.00 | 427.55 | 411.00 | 497923 | 2.89% |
| 13 Mar 2024 | 413.15 | 422.90 | 431.55 | 410.50 | 555365 | -1.84% |
| 12 Mar 2024 | 420.90 | 434.90 | 434.90 | 416.80 | 896700 | -2.34% |
| 11 Mar 2024 | 431.00 | 444.40 | 446.60 | 428.50 | 326610 | -3.02% |
| 07 Mar 2024 | 444.40 | 445.95 | 452.85 | 443.55 | 138431 | -0.16% |
| 06 Mar 2024 | 445.10 | 453.50 | 454.95 | 441.00 | 261919 | -1.81% |
| 05 Mar 2024 | 453.30 | 461.95 | 461.95 | 452.05 | 227811 | -1.79% |
| 04 Mar 2024 | 461.55 | 470.00 | 470.00 | 455.95 | 605086 | -1.29% |
| 02 Mar 2024 | 467.60 | 464.00 | 471.00 | 461.00 | 34617 | 1.20% |
| 01 Mar 2024 | 462.05 | 474.50 | 474.75 | 446.40 | 917075 | -1.98% |
| 29 Feb 2024 | 471.40 | 487.45 | 487.80 | 466.70 | 627523 | -2.77% |
| 28 Feb 2024 | 484.85 | 474.75 | 495.90 | 471.45 | 1749769 | 2.27% |
| 27 Feb 2024 | 474.10 | 459.55 | 481.00 | 454.05 | 1380592 | 3.98% |
| 26 Feb 2024 | 455.95 | 469.15 | 471.75 | 454.35 | 274506 | -1.96% |
| 23 Feb 2024 | 465.05 | 475.05 | 479.05 | 462.65 | 1007148 | -1.65% |
| 22 Feb 2024 | 472.85 | 474.75 | 477.45 | 468.05 | 279733 | -0.30% |
| 21 Feb 2024 | 474.25 | 476.95 | 485.80 | 470.25 | 529722 | -0.29% |
| 20 Feb 2024 | 475.65 | 475.00 | 480.00 | 465.10 | 476492 | 1.96% |
| 19 Feb 2024 | 466.50 | 470.40 | 471.90 | 461.50 | 229554 | -0.81% |
| 16 Feb 2024 | 470.30 | 473.65 | 486.05 | 465.65 | 956262 | -0.71% |
| 15 Feb 2024 | 473.65 | 450.00 | 478.30 | 445.85 | 2573995 | 7.60% |
| 14 Feb 2024 | 440.20 | 442.10 | 445.95 | 437.35 | 267402 | -1.11% |
| 13 Feb 2024 | 445.15 | 442.45 | 459.95 | 441.95 | 853401 | 0.61% |
| 12 Feb 2024 | 442.45 | 441.85 | 450.00 | 437.80 | 1163109 | 1.41% |
| 09 Feb 2024 | 436.30 | 445.00 | 448.90 | 431.95 | 360092 | -1.03% |
| 08 Feb 2024 | 440.85 | 441.05 | 444.45 | 437.00 | 342636 | 1.47% |
| 07 Feb 2024 | 434.45 | 443.00 | 446.50 | 432.00 | 511927 | -1.54% |
| 06 Feb 2024 | 441.25 | 433.00 | 452.00 | 428.50 | 1517621 | 3.77% |
| 05 Feb 2024 | 425.20 | 428.80 | 431.45 | 422.70 | 365398 | -0.75% |
| 02 Feb 2024 | 428.40 | 436.00 | 437.75 | 427.50 | 248352 | -0.86% |
| 01 Feb 2024 | 432.10 | 444.60 | 445.85 | 429.35 | 295044 | -2.38% |
| 31 Jan 2024 | 442.65 | 431.10 | 444.80 | 429.10 | 569512 | 2.70% |
| 30 Jan 2024 | 431.00 | 427.00 | 433.45 | 423.60 | 327265 | 1.39% |
| 29 Jan 2024 | 425.10 | 431.00 | 433.55 | 422.95 | 300072 | -1.28% |
| 25 Jan 2024 | 430.60 | 434.20 | 437.60 | 429.05 | 138218 | 0.07% |
| 24 Jan 2024 | 430.30 | 430.00 | 434.20 | 422.05 | 461353 | 0.89% |
| 23 Jan 2024 | 426.50 | 437.00 | 441.00 | 420.00 | 398494 | -1.77% |
| 20 Jan 2024 | 434.20 | 438.80 | 439.00 | 432.00 | 240073 | -0.16% |
| 19 Jan 2024 | 434.90 | 437.70 | 441.00 | 428.80 | 495443 | 0.23% |
| 18 Jan 2024 | 433.90 | 442.00 | 448.80 | 430.80 | 783603 | -0.75% |
| 17 Jan 2024 | 437.20 | 431.50 | 439.50 | 427.50 | 1209619 | 2.83% |
| 16 Jan 2024 | 425.15 | 449.00 | 449.70 | 422.00 | 5351797 | 6.23% |
| 15 Jan 2024 | 400.20 | 409.65 | 410.20 | 394.00 | 836721 | -0.99% |
| 12 Jan 2024 | 404.20 | 413.25 | 414.90 | 402.20 | 158508 | -1.75% |
| 11 Jan 2024 | 411.40 | 408.65 | 414.40 | 401.95 | 311152 | 0.75% |
| 10 Jan 2024 | 408.35 | 409.75 | 411.00 | 405.00 | 143315 | -0.15% |
| 09 Jan 2024 | 408.95 | 410.00 | 413.20 | 407.60 | 96892 | 0.06% |
| 08 Jan 2024 | 408.70 | 418.50 | 419.80 | 406.30 | 229197 | -2.10% |
| 05 Jan 2024 | 417.45 | 405.00 | 430.00 | 405.00 | 1563505 | 3.95% |
| 04 Jan 2024 | 401.60 | 399.80 | 404.90 | 398.55 | 139146 | 0.82% |
| 03 Jan 2024 | 398.35 | 401.35 | 408.95 | 396.00 | 142230 | -1.29% |
| 02 Jan 2024 | 403.55 | 405.05 | 413.90 | 403.30 | 972360 | -0.10% |
| 01 Jan 2024 | 403.95 | 411.85 | 412.70 | 400.50 | 155897 | -1.43% |
| 29 Dec 2023 | 409.80 | 406.70 | 413.50 | 400.50 | 347572 | 1.26% |
| 28 Dec 2023 | 404.70 | 404.80 | 406.30 | 401.00 | 180264 | 0.52% |
| 27 Dec 2023 | 402.60 | 401.85 | 406.00 | 398.35 | 288826 | 0.68% |
| 26 Dec 2023 | 399.90 | 398.00 | 402.90 | 395.25 | 885576 | 1.00% |
| 22 Dec 2023 | 395.95 | 391.70 | 398.00 | 388.55 | 384368 | 1.88% |
| 21 Dec 2023 | 388.65 | 386.00 | 392.45 | 382.55 | 171414 | 0.58% |
| 20 Dec 2023 | 386.40 | 399.70 | 399.70 | 381.70 | 446600 | -2.28% |
| 19 Dec 2023 | 395.40 | 392.15 | 398.45 | 392.15 | 192880 | -0.05% |
| 18 Dec 2023 | 395.60 | 397.60 | 400.60 | 390.30 | 221762 | -0.03% |
| 15 Dec 2023 | 395.70 | 398.50 | 404.95 | 390.70 | 1069576 | -0.70% |
| 14 Dec 2023 | 398.50 | 399.65 | 400.70 | 391.10 | 585995 | 1.07% |
| 13 Dec 2023 | 394.30 | 400.35 | 402.30 | 392.20 | 531406 | -1.31% |
| 12 Dec 2023 | 399.55 | 405.30 | 421.10 | 397.50 | 1362374 | -0.44% |
| 11 Dec 2023 | 401.30 | 405.80 | 407.65 | 399.00 | 470905 | -0.43% |
| 08 Dec 2023 | 403.05 | 404.45 | 407.40 | 397.00 | 983336 | -0.24% |
| 07 Dec 2023 | 404.00 | 403.00 | 405.80 | 398.60 | 530329 | -0.19% |
| 06 Dec 2023 | 404.75 | 406.00 | 407.40 | 402.10 | 366270 | -0.30% |
| 05 Dec 2023 | 405.95 | 400.90 | 409.80 | 397.10 | 1042645 | 1.30% |
| 04 Dec 2023 | 400.75 | 412.75 | 412.75 | 396.85 | 822720 | -0.12% |
| 01 Dec 2023 | 401.25 | 385.00 | 424.40 | 385.00 | 6349590 | 4.93% |
| 30 Nov 2023 | 382.40 | 396.80 | 397.00 | 375.60 | 3798735 | -3.30% |
| 29 Nov 2023 | 395.45 | 334.30 | 399.15 | 334.05 | 21383694 | 18.88% |
| 28 Nov 2023 | 332.65 | 338.65 | 343.95 | 328.05 | 963398 | -1.48% |
| 24 Nov 2023 | 337.65 | 338.15 | 342.90 | 335.15 | 115925 | -0.09% |
| 23 Nov 2023 | 337.95 | 341.40 | 342.95 | 334.85 | 198049 | 0.15% |
| 22 Nov 2023 | 337.45 | 336.60 | 342.15 | 333.25 | 409597 | -0.12% |
| 21 Nov 2023 | 337.85 | 339.70 | 344.90 | 336.00 | 275889 | -0.04% |
| 20 Nov 2023 | 338.00 | 346.05 | 347.40 | 334.10 | 1619245 | -3.18% |
| 17 Nov 2023 | 349.10 | 336.10 | 363.90 | 333.20 | 1138446 | 3.87% |
| 16 Nov 2023 | 336.10 | 334.55 | 338.40 | 330.80 | 236044 | -0.15% |
| 15 Nov 2023 | 336.60 | 343.00 | 343.00 | 332.25 | 413446 | -1.49% |
| 13 Nov 2023 | 341.70 | 340.90 | 343.05 | 336.40 | 122892 | 0.44% |
| 12 Nov 2023 | 340.20 | 345.75 | 345.75 | 339.00 | 40254 | 0.25% |
| 10 Nov 2023 | 339.35 | 333.65 | 341.30 | 329.80 | 165661 | 1.88% |
| 09 Nov 2023 | 333.10 | 338.40 | 338.40 | 332.05 | 61918 | -0.61% |
| 08 Nov 2023 | 335.15 | 336.00 | 340.50 | 333.70 | 119897 | 0.01% |
| 07 Nov 2023 | 335.10 | 335.45 | 338.85 | 332.40 | 64182 | -0.10% |
| 06 Nov 2023 | 335.45 | 343.80 | 348.00 | 334.75 | 148486 | -1.58% |
| 03 Nov 2023 | 340.85 | 334.50 | 344.95 | 331.00 | 353159 | 2.99% |
| 02 Nov 2023 | 330.95 | 331.50 | 332.90 | 329.00 | 85315 | 0.30% |
| 01 Nov 2023 | 329.95 | 328.10 | 330.90 | 327.10 | 82074 | 0.09% |
| 31 Oct 2023 | 329.65 | 332.95 | 335.80 | 328.40 | 106865 | 0.02% |
| 30 Oct 2023 | 329.60 | 332.10 | 336.60 | 328.60 | 178298 | -0.75% |
| 27 Oct 2023 | 332.10 | 336.00 | 342.25 | 330.35 | 246623 | -0.73% |
| 26 Oct 2023 | 334.55 | 349.00 | 351.80 | 329.20 | 1043461 | -6.26% |
| 25 Oct 2023 | 356.90 | 332.45 | 371.25 | 329.60 | 915508 | 7.97% |
| 23 Oct 2023 | 330.55 | 328.00 | 339.80 | 326.00 | 229952 | 0.47% |
| 20 Oct 2023 | 329.00 | 331.00 | 331.65 | 326.30 | 141630 | -0.93% |
| 19 Oct 2023 | 332.10 | 330.65 | 334.50 | 328.05 | 308972 | 0.24% |
| 18 Oct 2023 | 331.30 | 333.00 | 334.85 | 326.15 | 171212 | 0.39% |
| 17 Oct 2023 | 330.00 | 338.00 | 340.15 | 328.00 | 243302 | -1.74% |
| 16 Oct 2023 | 335.85 | 336.10 | 340.80 | 333.55 | 196986 | -0.10% |
| 13 Oct 2023 | 336.20 | 334.15 | 341.95 | 334.00 | 260984 | -0.88% |
| 12 Oct 2023 | 339.20 | 333.95 | 354.00 | 332.10 | 4295057 | 4.97% |
| 11 Oct 2023 | 323.15 | 326.00 | 326.30 | 320.65 | 286629 | -0.66% |
| 10 Oct 2023 | 325.30 | 320.20 | 327.65 | 320.20 | 282334 | 1.28% |
| 09 Oct 2023 | 321.20 | 323.75 | 325.05 | 317.10 | 196539 | -1.71% |
| 06 Oct 2023 | 326.80 | 330.00 | 330.00 | 324.50 | 123508 | -0.53% |
| 05 Oct 2023 | 328.55 | 331.00 | 333.05 | 326.45 | 110664 | -0.76% |
| 04 Oct 2023 | 331.05 | 339.85 | 339.85 | 328.70 | 174541 | -2.29% |
| 03 Oct 2023 | 338.80 | 333.00 | 354.95 | 328.40 | 1516045 | 3.32% |
| 29 Sep 2023 | 327.90 | 324.30 | 333.00 | 324.30 | 168522 | 0.46% |
| 28 Sep 2023 | 326.40 | 325.10 | 331.40 | 324.95 | 137758 | 0.29% |
| 27 Sep 2023 | 325.45 | 325.40 | 328.50 | 323.10 | 142338 | 0.51% |
| 26 Sep 2023 | 323.80 | 328.65 | 329.95 | 322.15 | 214179 | -1.48% |
| 25 Sep 2023 | 328.65 | 332.45 | 333.40 | 327.10 | 1098960 | -0.62% |
| 22 Sep 2023 | 330.70 | 326.00 | 332.80 | 324.30 | 157827 | 1.49% |
| 21 Sep 2023 | 325.85 | 325.55 | 330.10 | 321.80 | 199444 | -0.17% |
| 20 Sep 2023 | 326.40 | 332.20 | 332.95 | 325.00 | 399920 | -3.26% |
| 18 Sep 2023 | 337.40 | 343.45 | 344.15 | 335.10 | 614266 | -1.33% |
| 15 Sep 2023 | 341.95 | 343.50 | 347.00 | 338.05 | 4070075 | 0.15% |
| 14 Sep 2023 | 341.45 | 338.05 | 344.95 | 332.80 | 3530863 | 2.82% |
| 13 Sep 2023 | 332.10 | 338.50 | 340.90 | 330.05 | 233249 | -1.89% |
| 12 Sep 2023 | 338.50 | 336.60 | 342.50 | 330.55 | 862677 | 0.65% |
| 11 Sep 2023 | 336.30 | 341.30 | 343.75 | 334.00 | 606106 | -1.38% |
| 08 Sep 2023 | 341.00 | 340.00 | 344.25 | 338.05 | 347415 | 0.07% |
| 07 Sep 2023 | 340.75 | 335.05 | 343.00 | 334.95 | 380368 | 1.31% |
| 06 Sep 2023 | 336.35 | 339.80 | 339.80 | 332.00 | 210136 | 0.04% |
| 05 Sep 2023 | 336.20 | 331.45 | 343.05 | 331.45 | 944974 | 1.43% |
| 04 Sep 2023 | 331.45 | 329.95 | 332.75 | 328.25 | 193409 | 0.45% |
| 01 Sep 2023 | 329.95 | 333.90 | 333.90 | 326.05 | 261323 | -0.53% |
| 31 Aug 2023 | 331.70 | 333.25 | 335.00 | 326.65 | 350090 | 0.15% |
| 30 Aug 2023 | 331.20 | 327.45 | 333.00 | 325.65 | 360987 | 1.85% |
| 29 Aug 2023 | 325.20 | 332.50 | 332.80 | 324.25 | 485874 | -1.25% |
| 28 Aug 2023 | 329.30 | 320.20 | 338.00 | 320.20 | 1204988 | 2.83% |
| 25 Aug 2023 | 320.25 | 319.95 | 325.50 | 318.10 | 1030954 | 0.02% |
| 24 Aug 2023 | 320.20 | 315.80 | 324.00 | 312.55 | 476502 | 1.91% |
| 23 Aug 2023 | 314.20 | 315.25 | 317.40 | 313.05 | 137915 | -0.32% |
| 22 Aug 2023 | 315.20 | 313.70 | 317.00 | 310.90 | 138380 | 1.07% |
| 21 Aug 2023 | 311.85 | 320.80 | 322.80 | 311.00 | 330708 | -2.36% |
| 18 Aug 2023 | 319.40 | 303.35 | 321.00 | 302.50 | 1703005 | 4.91% |
| 17 Aug 2023 | 304.45 | 311.00 | 313.80 | 302.70 | 169331 | -2.03% |
| 16 Aug 2023 | 310.75 | 297.80 | 314.05 | 294.35 | 417986 | 1.24% |
| 14 Aug 2023 | 306.95 | 309.40 | 309.50 | 305.00 | 97237 | -0.42% |
| 11 Aug 2023 | 308.25 | 313.80 | 314.75 | 305.00 | 194381 | -1.49% |
| 10 Aug 2023 | 312.90 | 308.50 | 314.75 | 307.50 | 271768 | 1.39% |
| 09 Aug 2023 | 308.60 | 312.25 | 315.80 | 305.50 | 529377 | -1.30% |
| 08 Aug 2023 | 312.65 | 318.90 | 321.80 | 311.00 | 196722 | -1.23% |
| 07 Aug 2023 | 316.55 | 322.80 | 323.80 | 312.95 | 664707 | -1.02% |
| 04 Aug 2023 | 319.80 | 318.50 | 322.30 | 314.75 | 164087 | 0.08% |
| 03 Aug 2023 | 319.55 | 311.00 | 320.45 | 310.90 | 314262 | 0.46% |
| 02 Aug 2023 | 318.10 | 320.00 | 324.50 | 311.05 | 629990 | -0.52% |
| 01 Aug 2023 | 319.75 | 314.75 | 322.00 | 310.45 | 725580 | 2.29% |
| 31 Jul 2023 | 312.60 | 300.00 | 314.40 | 300.00 | 529939 | 4.58% |
| 28 Jul 2023 | 298.90 | 308.65 | 308.85 | 295.10 | 471662 | -2.67% |
| 27 Jul 2023 | 307.10 | 310.20 | 311.95 | 306.15 | 149226 | -0.50% |
| 26 Jul 2023 | 308.65 | 311.95 | 313.40 | 307.05 | 137231 | -0.52% |
| 25 Jul 2023 | 310.25 | 311.00 | 314.95 | 305.80 | 226870 | 1.65% |
| 24 Jul 2023 | 305.20 | 305.00 | 308.80 | 304.40 | 182697 | 0.21% |
| 21 Jul 2023 | 304.55 | 315.00 | 315.25 | 303.15 | 382955 | -2.26% |
| 20 Jul 2023 | 311.60 | 305.25 | 315.60 | 305.25 | 269213 | 0.68% |
| 19 Jul 2023 | 309.50 | 311.80 | 314.05 | 308.25 | 201545 | -0.75% |
| 18 Jul 2023 | 311.85 | 312.00 | 314.90 | 308.25 | 208858 | 0.24% |
| 17 Jul 2023 | 311.10 | 318.00 | 318.00 | 308.00 | 349433 | -1.69% |
| 14 Jul 2023 | 316.45 | 302.35 | 317.00 | 301.05 | 625081 | 4.66% |
| 13 Jul 2023 | 302.35 | 311.35 | 313.50 | 300.00 | 286606 | -2.48% |
| 12 Jul 2023 | 310.05 | 314.00 | 315.70 | 308.80 | 496976 | -0.59% |
| 11 Jul 2023 | 311.90 | 315.00 | 321.00 | 310.00 | 437907 | -0.73% |
| 10 Jul 2023 | 314.20 | 316.20 | 319.95 | 311.35 | 403487 | -0.06% |
| 07 Jul 2023 | 314.40 | 314.00 | 328.00 | 311.25 | 2172850 | 1.16% |
| 06 Jul 2023 | 310.80 | 315.70 | 318.45 | 308.65 | 706312 | -1.10% |
| 05 Jul 2023 | 314.25 | 329.95 | 329.95 | 309.25 | 2601617 | -3.52% |
| 04 Jul 2023 | 325.70 | 288.65 | 336.70 | 287.00 | 12620953 | 13.50% |
| 03 Jul 2023 | 286.95 | 282.80 | 289.00 | 281.05 | 507833 | 2.41% |
| 30 Jun 2023 | 280.20 | 283.65 | 284.20 | 279.50 | 387086 | -1.22% |
| 28 Jun 2023 | 283.65 | 282.70 | 293.55 | 282.00 | 591992 | 0.94% |
| 27 Jun 2023 | 281.00 | 280.05 | 288.95 | 279.55 | 306775 | 0.34% |
| 26 Jun 2023 | 280.05 | 280.00 | 283.50 | 278.00 | 192471 | -0.14% |
| 23 Jun 2023 | 280.45 | 282.45 | 284.00 | 278.55 | 178389 | -0.58% |
| 22 Jun 2023 | 282.10 | 290.00 | 290.65 | 279.55 | 299334 | -2.25% |
| 21 Jun 2023 | 288.60 | 288.80 | 293.00 | 286.50 | 300628 | 0.19% |
| 20 Jun 2023 | 288.05 | 288.80 | 289.65 | 284.70 | 212135 | 0.23% |
| 19 Jun 2023 | 287.40 | 290.05 | 295.50 | 285.35 | 460711 | -0.71% |
| 16 Jun 2023 | 289.45 | 303.10 | 304.75 | 287.30 | 1089033 | -5.24% |
| 15 Jun 2023 | 305.45 | 304.60 | 307.95 | 298.50 | 1212601 | 2.02% |
| 14 Jun 2023 | 299.40 | 278.20 | 304.90 | 278.20 | 2275173 | 7.76% |
| 13 Jun 2023 | 277.85 | 279.00 | 281.45 | 275.00 | 140379 | -0.41% |
| 12 Jun 2023 | 279.00 | 282.25 | 283.40 | 274.85 | 170007 | -1.08% |
| 09 Jun 2023 | 282.05 | 280.20 | 283.90 | 278.10 | 301033 | 1.26% |
| 08 Jun 2023 | 278.55 | 286.35 | 287.00 | 277.20 | 353038 | -2.19% |
| 07 Jun 2023 | 284.80 | 272.40 | 294.25 | 270.25 | 3319454 | 5.62% |
| 06 Jun 2023 | 269.65 | 265.00 | 272.00 | 263.55 | 271873 | 2.61% |
| 05 Jun 2023 | 262.80 | 275.00 | 275.55 | 261.00 | 494061 | -3.08% |
| 02 Jun 2023 | 271.15 | 271.90 | 278.00 | 267.00 | 347984 | 0.24% |
| 01 Jun 2023 | 270.50 | 272.00 | 272.55 | 267.05 | 227551 | 0.43% |
| 31 May 2023 | 269.35 | 261.10 | 275.00 | 256.80 | 436989 | 3.16% |
| 30 May 2023 | 261.10 | 260.00 | 262.00 | 256.35 | 245103 | -0.02% |
| 29 May 2023 | 261.15 | 272.40 | 272.40 | 257.80 | 586010 | -3.28% |
| 26 May 2023 | 270.00 | 277.95 | 277.95 | 261.50 | 1210386 | -2.93% |
| 25 May 2023 | 278.15 | 264.75 | 285.00 | 261.45 | 2190901 | 5.56% |
| 24 May 2023 | 263.50 | 259.50 | 267.85 | 256.20 | 239278 | 1.19% |
| 23 May 2023 | 260.40 | 258.60 | 261.35 | 256.20 | 93531 | 0.70% |
| 22 May 2023 | 258.60 | 255.50 | 260.80 | 254.80 | 102900 | 1.57% |
| 19 May 2023 | 254.60 | 258.50 | 259.60 | 253.30 | 135164 | -1.87% |
| 18 May 2023 | 259.45 | 264.75 | 266.00 | 255.10 | 392939 | -0.88% |
| 17 May 2023 | 261.75 | 256.40 | 263.20 | 253.00 | 394639 | 2.67% |
| 16 May 2023 | 254.95 | 254.90 | 258.70 | 251.00 | 383922 | -0.02% |
| 15 May 2023 | 255.00 | 253.75 | 255.55 | 250.80 | 333253 | 0.93% |
| 12 May 2023 | 252.65 | 248.95 | 254.60 | 247.60 | 355422 | 1.92% |
| 11 May 2023 | 247.90 | 244.55 | 249.70 | 244.05 | 153339 | 1.52% |
| 10 May 2023 | 244.20 | 244.80 | 246.20 | 241.00 | 137863 | 0.25% |
| 09 May 2023 | 243.60 | 247.00 | 250.45 | 240.40 | 217297 | -0.92% |
| 08 May 2023 | 245.85 | 244.75 | 248.50 | 242.65 | 153122 | 0.86% |
| 05 May 2023 | 243.75 | 247.75 | 249.45 | 242.00 | 162955 | -1.14% |
| 04 May 2023 | 246.55 | 246.20 | 250.20 | 245.15 | 123318 | -0.10% |
| 03 May 2023 | 246.80 | 246.60 | 249.45 | 246.15 | 79313 | -0.14% |
| 02 May 2023 | 247.15 | 248.20 | 251.60 | 246.05 | 113392 | 0.08% |
| 28 Apr 2023 | 246.95 | 245.95 | 249.40 | 244.15 | 171634 | 0.45% |
| 27 Apr 2023 | 245.85 | 250.00 | 250.40 | 245.25 | 115668 | -1.28% |
| 26 Apr 2023 | 249.05 | 254.10 | 261.60 | 248.10 | 678802 | -2.35% |
| 25 Apr 2023 | 255.05 | 251.15 | 256.50 | 251.00 | 312024 | 1.55% |
| 24 Apr 2023 | 251.15 | 254.00 | 254.25 | 247.10 | 160816 | -0.55% |
| 21 Apr 2023 | 252.55 | 255.80 | 256.25 | 251.35 | 472717 | -0.88% |
| 20 Apr 2023 | 254.80 | 256.80 | 256.80 | 250.70 | 1358094 | -0.37% |
| 19 Apr 2023 | 255.75 | 252.35 | 259.35 | 252.00 | 585325 | 1.51% |
| 18 Apr 2023 | 251.95 | 251.40 | 258.00 | 250.20 | 716574 | 0.78% |
| 17 Apr 2023 | 250.00 | 250.40 | 253.00 | 247.55 | 628652 | 0.38% |
| 13 Apr 2023 | 249.05 | 247.40 | 251.00 | 246.30 | 456798 | 0.85% |
| 12 Apr 2023 | 246.95 | 247.05 | 249.55 | 245.70 | 112487 | -0.06% |
| 11 Apr 2023 | 247.10 | 250.10 | 251.85 | 246.50 | 458492 | -1.20% |
| 10 Apr 2023 | 250.10 | 241.40 | 258.05 | 240.70 | 1100031 | 4.16% |
| 06 Apr 2023 | 240.10 | 240.00 | 244.55 | 239.40 | 381679 | 0.23% |
| 05 Apr 2023 | 239.55 | 243.20 | 245.85 | 237.05 | 585766 | -1.11% |
| 03 Apr 2023 | 242.25 | 244.55 | 247.40 | 242.00 | 278378 | 0.64% |
| 31 Mar 2023 | 240.70 | 241.25 | 245.80 | 238.00 | 440473 | -0.23% |
| 29 Mar 2023 | 241.25 | 239.90 | 243.00 | 238.40 | 717218 | 1.92% |
| 28 Mar 2023 | 236.70 | 236.65 | 238.00 | 231.55 | 191751 | -0.13% |
| 27 Mar 2023 | 237.00 | 238.90 | 239.65 | 234.40 | 214834 | -0.44% |
| 24 Mar 2023 | 238.05 | 240.00 | 241.10 | 235.50 | 154681 | -0.63% |
| 23 Mar 2023 | 239.55 | 238.05 | 243.60 | 235.40 | 388100 | -0.08% |
| 22 Mar 2023 | 239.75 | 236.10 | 241.00 | 235.00 | 712711 | 1.48% |
| 21 Mar 2023 | 236.25 | 239.25 | 244.80 | 233.70 | 316654 | -1.13% |
| 20 Mar 2023 | 238.95 | 239.75 | 239.80 | 233.00 | 404135 | 2.03% |
| 17 Mar 2023 | 234.20 | 231.55 | 235.00 | 229.00 | 138029 | 1.67% |
| 16 Mar 2023 | 230.35 | 232.55 | 233.90 | 226.40 | 114754 | -0.75% |
| 15 Mar 2023 | 232.10 | 232.05 | 239.40 | 230.00 | 492584 | 0.54% |
| 14 Mar 2023 | 230.85 | 230.35 | 233.40 | 225.85 | 177188 | 0.28% |
| 13 Mar 2023 | 230.20 | 232.15 | 234.90 | 229.35 | 223612 | -0.43% |
| 10 Mar 2023 | 231.20 | 229.20 | 233.50 | 227.30 | 197618 | 0.35% |
| 09 Mar 2023 | 230.40 | 231.90 | 233.95 | 229.05 | 85913 | -0.24% |
| 08 Mar 2023 | 230.95 | 235.00 | 235.00 | 230.55 | 247664 | -1.32% |
| 06 Mar 2023 | 234.05 | 231.60 | 235.00 | 229.55 | 256943 | 2.65% |
| 03 Mar 2023 | 228.00 | 225.00 | 228.95 | 220.95 | 240266 | 3.61% |
| 02 Mar 2023 | 220.05 | 219.95 | 225.70 | 218.55 | 166967 | 0.48% |
| 01 Mar 2023 | 219.00 | 221.90 | 223.40 | 216.60 | 182667 | -1.73% |
| 28 Feb 2023 | 222.85 | 227.10 | 229.55 | 219.50 | 156835 | -2.43% |
| 27 Feb 2023 | 228.40 | 234.00 | 236.95 | 227.60 | 194319 | -2.02% |
| 24 Feb 2023 | 233.10 | 230.00 | 235.00 | 230.00 | 352770 | 1.44% |
| 23 Feb 2023 | 229.80 | 227.95 | 231.40 | 222.15 | 181773 | 0.99% |
| 22 Feb 2023 | 227.55 | 228.00 | 229.80 | 226.40 | 80555 | -1.02% |
| 21 Feb 2023 | 229.90 | 232.00 | 234.05 | 228.20 | 172844 | -0.91% |
| 20 Feb 2023 | 232.00 | 228.30 | 232.70 | 225.20 | 256218 | 1.55% |
| 17 Feb 2023 | 228.45 | 223.45 | 233.75 | 220.80 | 486969 | 2.17% |
| 16 Feb 2023 | 223.60 | 215.45 | 228.50 | 214.60 | 671415 | 4.15% |
| 15 Feb 2023 | 214.70 | 213.85 | 215.50 | 212.55 | 106289 | 1.35% |
| 14 Feb 2023 | 211.85 | 209.55 | 214.70 | 209.55 | 129637 | 1.10% |
| 13 Feb 2023 | 209.55 | 207.70 | 212.75 | 207.25 | 99071 | 0.87% |
| 10 Feb 2023 | 207.75 | 207.50 | 210.85 | 205.80 | 158384 | 0.10% |
| 09 Feb 2023 | 207.55 | 215.05 | 215.20 | 207.00 | 182190 | -3.55% |
| 08 Feb 2023 | 215.20 | 211.95 | 215.90 | 210.20 | 104310 | 1.56% |
| 07 Feb 2023 | 211.90 | 212.20 | 213.25 | 206.35 | 178029 | -0.21% |
| 06 Feb 2023 | 212.35 | 208.70 | 213.70 | 208.00 | 90710 | 1.19% |
| 03 Feb 2023 | 209.85 | 209.25 | 215.90 | 203.60 | 364971 | 0.79% |
| 02 Feb 2023 | 208.20 | 210.00 | 211.35 | 201.30 | 446180 | -0.64% |
| 01 Feb 2023 | 209.55 | 213.70 | 218.90 | 207.05 | 270584 | -1.43% |
| 31 Jan 2023 | 212.60 | 210.90 | 216.20 | 209.10 | 121868 | 0.76% |
| 30 Jan 2023 | 211.00 | 213.00 | 216.60 | 209.00 | 121019 | -0.66% |
| 27 Jan 2023 | 212.40 | 214.95 | 216.00 | 209.35 | 159581 | -1.19% |
| 25 Jan 2023 | 214.95 | 218.30 | 219.45 | 214.00 | 90466 | -1.53% |
| 24 Jan 2023 | 218.30 | 218.00 | 221.70 | 217.70 | 75311 | -0.57% |
| 23 Jan 2023 | 219.55 | 221.10 | 221.45 | 218.70 | 62162 | -0.20% |
| 20 Jan 2023 | 220.00 | 223.80 | 223.80 | 218.90 | 175055 | -1.30% |
| 19 Jan 2023 | 222.90 | 222.00 | 223.65 | 220.50 | 75190 | 0.09% |
| 18 Jan 2023 | 222.70 | 226.00 | 227.35 | 222.20 | 134440 | -0.74% |
| 17 Jan 2023 | 224.35 | 224.00 | 226.00 | 221.20 | 111039 | 0.61% |
| 16 Jan 2023 | 223.00 | 222.00 | 224.70 | 218.40 | 169024 | 0.47% |
| 13 Jan 2023 | 221.95 | 224.85 | 226.15 | 220.75 | 144886 | -0.96% |
| 12 Jan 2023 | 224.10 | 226.15 | 226.85 | 222.65 | 115177 | -0.47% |
| 11 Jan 2023 | 225.15 | 226.90 | 230.00 | 224.10 | 133073 | -0.64% |
| 10 Jan 2023 | 226.60 | 225.80 | 227.40 | 223.50 | 111871 | 0.49% |
| 09 Jan 2023 | 225.50 | 228.55 | 229.35 | 224.50 | 199679 | -0.92% |
| 06 Jan 2023 | 227.60 | 227.65 | 229.90 | 225.00 | 279252 | -1.15% |
| 05 Jan 2023 | 230.25 | 231.25 | 231.95 | 228.60 | 82666 | -0.09% |
| 04 Jan 2023 | 230.45 | 233.50 | 234.50 | 229.75 | 95344 | -1.31% |
| 03 Jan 2023 | 233.50 | 230.20 | 236.25 | 228.55 | 233630 | 1.61% |
| 02 Jan 2023 | 229.80 | 232.30 | 232.95 | 229.00 | 117410 | -0.56% |
| 30 Dec 2022 | 231.10 | 233.20 | 234.70 | 230.00 | 98411 | -0.34% |
| 29 Dec 2022 | 231.90 | 229.45 | 234.95 | 228.55 | 214178 | 0.96% |
| 28 Dec 2022 | 229.70 | 230.00 | 232.45 | 228.20 | 124513 | -0.13% |
| 27 Dec 2022 | 230.00 | 233.30 | 235.75 | 228.10 | 201385 | -1.18% |
| 26 Dec 2022 | 232.75 | 234.80 | 237.00 | 226.20 | 437971 | 3.26% |
| 23 Dec 2022 | 225.40 | 236.40 | 243.00 | 223.00 | 517299 | -6.55% |
| 22 Dec 2022 | 241.20 | 238.70 | 249.50 | 236.35 | 1983123 | 2.46% |
| 21 Dec 2022 | 235.40 | 228.80 | 237.70 | 227.85 | 581726 | 2.97% |
| 20 Dec 2022 | 228.60 | 221.90 | 229.75 | 221.90 | 319933 | 3.18% |
| 19 Dec 2022 | 221.55 | 223.30 | 225.75 | 220.00 | 232035 | -0.27% |
| 16 Dec 2022 | 222.15 | 226.05 | 229.25 | 219.05 | 205079 | -1.99% |
| 15 Dec 2022 | 226.65 | 228.80 | 231.00 | 225.15 | 99710 | -0.64% |
| 14 Dec 2022 | 228.10 | 227.85 | 230.25 | 225.80 | 282271 | 0.02% |
| 13 Dec 2022 | 228.05 | 228.80 | 229.95 | 226.10 | 185421 | 0.13% |
| 12 Dec 2022 | 227.75 | 227.35 | 230.50 | 225.65 | 188198 | 0.42% |
| 09 Dec 2022 | 226.80 | 229.60 | 230.25 | 224.10 | 223053 | -0.79% |
| 08 Dec 2022 | 228.60 | 233.00 | 235.25 | 227.05 | 514335 | -1.85% |
| 07 Dec 2022 | 232.90 | 228.35 | 235.35 | 227.40 | 386314 | 2.49% |
| 06 Dec 2022 | 227.25 | 232.00 | 232.80 | 225.55 | 346689 | -1.75% |
| 05 Dec 2022 | 231.30 | 233.45 | 235.15 | 230.45 | 139392 | -0.94% |
| 02 Dec 2022 | 233.50 | 232.40 | 236.00 | 232.00 | 213162 | 0.56% |
| 01 Dec 2022 | 232.20 | 237.25 | 238.05 | 231.70 | 277818 | -1.86% |
| 30 Nov 2022 | 236.60 | 233.50 | 237.75 | 233.30 | 260545 | 1.39% |
| 29 Nov 2022 | 233.35 | 232.00 | 235.80 | 231.10 | 347199 | 0.52% |
| 28 Nov 2022 | 232.15 | 232.05 | 234.60 | 228.65 | 253293 | 0.04% |
| 25 Nov 2022 | 232.05 | 232.35 | 234.25 | 231.45 | 221646 | 0.39% |
| 24 Nov 2022 | 231.15 | 228.25 | 234.90 | 227.30 | 378672 | 1.27% |
| 23 Nov 2022 | 228.25 | 221.80 | 229.00 | 221.80 | 391133 | 2.91% |
| 22 Nov 2022 | 221.80 | 223.00 | 225.80 | 220.30 | 247004 | -0.54% |
| 21 Nov 2022 | 223.00 | 221.65 | 226.90 | 219.90 | 427753 | 0.59% |
| 18 Nov 2022 | 221.70 | 222.80 | 226.35 | 219.30 | 558101 | -0.07% |
| 17 Nov 2022 | 221.85 | 228.40 | 228.40 | 221.00 | 389798 | -2.87% |
| 16 Nov 2022 | 228.40 | 220.80 | 230.00 | 219.20 | 1344902 | 3.98% |
| 15 Nov 2022 | 219.65 | 222.95 | 229.00 | 213.35 | 2929932 | -6.13% |
| 14 Nov 2022 | 234.00 | 243.10 | 244.00 | 232.25 | 955909 | -4.63% |
| 11 Nov 2022 | 245.35 | 256.90 | 259.00 | 243.95 | 1407732 | -7.59% |
| 10 Nov 2022 | 265.50 | 267.75 | 267.90 | 260.30 | 552082 | -0.65% |
| 09 Nov 2022 | 267.25 | 264.00 | 268.35 | 263.25 | 375447 | 1.04% |
| 07 Nov 2022 | 264.50 | 269.50 | 270.00 | 261.85 | 365773 | -1.40% |
| 04 Nov 2022 | 268.25 | 272.50 | 275.60 | 264.15 | 756510 | -0.48% |
| 03 Nov 2022 | 269.55 | 267.00 | 272.50 | 261.10 | 1734276 | 1.51% |
| 02 Nov 2022 | 265.55 | 249.65 | 267.60 | 249.65 | 1757191 | 6.37% |
| 01 Nov 2022 | 249.65 | 248.00 | 254.95 | 247.25 | 550896 | 0.95% |
| 31 Oct 2022 | 247.30 | 245.25 | 248.50 | 244.00 | 246541 | 1.37% |
| 28 Oct 2022 | 243.95 | 244.50 | 249.00 | 243.00 | 325277 | -0.67% |
| 27 Oct 2022 | 245.60 | 247.10 | 248.00 | 243.85 | 241648 | 0.72% |
| 25 Oct 2022 | 243.85 | 248.40 | 250.70 | 241.10 | 381175 | -1.34% |
| 24 Oct 2022 | 247.15 | 248.40 | 252.30 | 246.05 | 133437 | 0.80% |
| 21 Oct 2022 | 245.20 | 250.60 | 252.00 | 243.05 | 246254 | -1.86% |
| 20 Oct 2022 | 249.85 | 246.00 | 253.90 | 244.60 | 540741 | 1.24% |
| 19 Oct 2022 | 246.80 | 249.95 | 251.80 | 246.05 | 307860 | -1.26% |
| 18 Oct 2022 | 249.95 | 248.70 | 251.70 | 248.00 | 1233246 | 3.01% |
| 17 Oct 2022 | 242.65 | 241.15 | 247.95 | 239.10 | 444469 | 0.33% |
| 14 Oct 2022 | 241.85 | 241.75 | 245.75 | 239.50 | 525213 | 1.72% |
| 13 Oct 2022 | 237.75 | 237.20 | 241.50 | 232.00 | 507272 | 0.25% |
| 12 Oct 2022 | 237.15 | 251.00 | 252.00 | 235.25 | 1000213 | -4.49% |
| 11 Oct 2022 | 248.30 | 256.80 | 265.70 | 244.60 | 2212151 | -2.65% |
| 10 Oct 2022 | 255.05 | 247.00 | 258.00 | 246.35 | 937929 | 2.20% |
| 07 Oct 2022 | 249.55 | 248.00 | 253.50 | 246.35 | 269027 | 0.48% |
| 06 Oct 2022 | 248.35 | 250.05 | 254.00 | 247.00 | 432409 | 0.04% |
| 04 Oct 2022 | 248.25 | 247.00 | 250.45 | 244.80 | 399654 | 2.54% |
| 03 Oct 2022 | 242.10 | 252.30 | 255.00 | 240.05 | 645524 | -4.08% |
| 30 Sep 2022 | 252.40 | 252.50 | 259.25 | 250.10 | 599769 | -0.98% |
| 29 Sep 2022 | 254.90 | 256.00 | 262.40 | 251.60 | 1168128 | -0.04% |
| 28 Sep 2022 | 255.00 | 244.00 | 257.80 | 244.00 | 1655290 | 1.74% |
| 27 Sep 2022 | 250.65 | 231.50 | 254.80 | 231.50 | 3170998 | 8.69% |
| 26 Sep 2022 | 230.60 | 238.30 | 238.35 | 227.25 | 448332 | -3.64% |
| 23 Sep 2022 | 239.30 | 250.90 | 253.00 | 237.00 | 642063 | -3.49% |
| 22 Sep 2022 | 247.95 | 253.65 | 258.85 | 247.25 | 473067 | -2.29% |
| 21 Sep 2022 | 253.75 | 251.85 | 255.00 | 248.45 | 620289 | 0.73% |
| 20 Sep 2022 | 251.90 | 252.00 | 263.15 | 250.00 | 1328664 | 0.84% |
| 19 Sep 2022 | 249.80 | 247.70 | 257.65 | 244.00 | 1145081 | 0.85% |
| 16 Sep 2022 | 247.70 | 247.00 | 253.00 | 244.20 | 414224 | 0.00% |
| 15 Sep 2022 | 247.70 | 247.30 | 255.50 | 245.00 | 888825 | 1.18% |
| 14 Sep 2022 | 244.80 | 242.10 | 250.95 | 242.10 | 409534 | -2.80% |
| 13 Sep 2022 | 251.85 | 248.30 | 253.50 | 248.25 | 574470 | 2.17% |
| 12 Sep 2022 | 246.50 | 247.30 | 253.85 | 245.60 | 499523 | 0.37% |
| 09 Sep 2022 | 245.60 | 257.90 | 257.95 | 244.10 | 549554 | -3.91% |
| 08 Sep 2022 | 255.60 | 253.90 | 265.80 | 253.85 | 2190007 | 2.04% |
| 07 Sep 2022 | 250.50 | 249.25 | 253.80 | 247.00 | 1059890 | 0.16% |
| 06 Sep 2022 | 250.10 | 241.10 | 261.00 | 241.10 | 5003933 | 3.80% |
| 05 Sep 2022 | 240.95 | 232.90 | 243.00 | 232.25 | 2042021 | 4.28% |
| 02 Sep 2022 | 231.05 | 222.00 | 233.40 | 216.50 | 1317099 | 4.57% |
| 01 Sep 2022 | 220.95 | 222.75 | 226.80 | 218.90 | 326665 | -0.02% |
| 30 Aug 2022 | 221.00 | 227.25 | 228.65 | 220.10 | 573769 | -1.91% |
| 29 Aug 2022 | 225.30 | 213.85 | 228.90 | 209.65 | 1853939 | 4.52% |
| 26 Aug 2022 | 215.55 | 216.60 | 218.80 | 213.35 | 289780 | 0.07% |
| 25 Aug 2022 | 215.40 | 211.05 | 218.60 | 210.80 | 949431 | 3.58% |
| 24 Aug 2022 | 207.95 | 209.45 | 210.95 | 207.05 | 259895 | -0.72% |
| 23 Aug 2022 | 209.45 | 209.85 | 213.55 | 208.40 | 347814 | -0.14% |
| 22 Aug 2022 | 209.75 | 209.40 | 213.90 | 204.25 | 488998 | 0.50% |
| 19 Aug 2022 | 208.70 | 209.00 | 213.20 | 208.05 | 795533 | 0.24% |
| 18 Aug 2022 | 208.20 | 208.00 | 214.55 | 206.80 | 868081 | 0.19% |
| 17 Aug 2022 | 207.80 | 206.50 | 210.40 | 200.60 | 982638 | 2.14% |
| 16 Aug 2022 | 203.45 | 217.00 | 218.15 | 202.00 | 1084636 | -5.88% |
| 12 Aug 2022 | 216.15 | 226.00 | 226.00 | 212.20 | 1822936 | -8.64% |
| 11 Aug 2022 | 236.60 | 227.95 | 240.60 | 224.65 | 987187 | 6.19% |
| 10 Aug 2022 | 222.80 | 235.25 | 237.15 | 220.50 | 614768 | -6.45% |
| 08 Aug 2022 | 238.15 | 241.80 | 242.40 | 234.55 | 382738 | 0.00% |
| 05 Aug 2022 | 238.15 | 228.05 | 240.50 | 228.05 | 581410 | 1.56% |
| 04 Aug 2022 | 234.50 | 237.15 | 241.00 | 230.85 | 382145 | -1.05% |
| 03 Aug 2022 | 237.00 | 238.05 | 239.55 | 232.00 | 331772 | -0.44% |
| 02 Aug 2022 | 238.05 | 237.15 | 244.30 | 237.05 | 707020 | 0.38% |
| 01 Aug 2022 | 237.15 | 230.00 | 242.00 | 230.00 | 981631 | 3.42% |
| 29 Jul 2022 | 229.30 | 223.80 | 232.50 | 223.80 | 1045980 | 2.66% |
| 28 Jul 2022 | 223.35 | 228.00 | 229.45 | 219.50 | 385046 | -1.54% |
| 27 Jul 2022 | 226.85 | 227.80 | 230.55 | 226.00 | 453221 | -1.13% |
| 26 Jul 2022 | 229.45 | 220.95 | 237.45 | 218.45 | 2101379 | 4.30% |
| 25 Jul 2022 | 220.00 | 220.90 | 225.90 | 218.05 | 374115 | -0.56% |
| 22 Jul 2022 | 221.25 | 227.00 | 228.80 | 219.00 | 539640 | -2.02% |
| 21 Jul 2022 | 225.80 | 222.35 | 232.95 | 222.35 | 1200492 | 1.55% |
| 20 Jul 2022 | 222.35 | 224.90 | 225.25 | 216.20 | 875420 | -0.58% |
| 19 Jul 2022 | 223.65 | 216.95 | 227.70 | 215.40 | 1801660 | 2.59% |
| 18 Jul 2022 | 218.00 | 217.00 | 220.00 | 215.30 | 1566916 | 2.13% |
| 15 Jul 2022 | 213.45 | 200.00 | 216.00 | 199.30 | 3246638 | 7.34% |
| 14 Jul 2022 | 198.85 | 193.40 | 200.00 | 193.40 | 619138 | 2.11% |
| 13 Jul 2022 | 194.75 | 193.10 | 199.00 | 190.70 | 292453 | 0.65% |
| 12 Jul 2022 | 193.50 | 190.00 | 195.00 | 189.30 | 244858 | 0.94% |
| 11 Jul 2022 | 191.70 | 185.80 | 193.35 | 185.75 | 267782 | 3.26% |
| 08 Jul 2022 | 185.65 | 184.80 | 188.70 | 183.55 | 157853 | 1.37% |
| 07 Jul 2022 | 183.15 | 185.30 | 185.30 | 181.65 | 124357 | -0.57% |
| 06 Jul 2022 | 184.20 | 181.95 | 185.40 | 179.55 | 119385 | 1.97% |
| 05 Jul 2022 | 180.65 | 178.90 | 181.65 | 178.15 | 146870 | 1.15% |
| 04 Jul 2022 | 178.60 | 176.00 | 180.00 | 175.05 | 84960 | 1.68% |
| 01 Jul 2022 | 175.65 | 179.55 | 179.55 | 174.30 | 92393 | -1.32% |
| 30 Jun 2022 | 178.00 | 175.90 | 178.80 | 173.00 | 252816 | 1.37% |
| 29 Jun 2022 | 175.60 | 179.50 | 179.50 | 175.15 | 99211 | -1.62% |
| 28 Jun 2022 | 178.50 | 176.75 | 179.70 | 175.30 | 124051 | 0.90% |
| 27 Jun 2022 | 176.90 | 178.85 | 179.50 | 175.00 | 186652 | -0.59% |
| 24 Jun 2022 | 177.95 | 176.85 | 178.50 | 173.55 | 138223 | 1.51% |
| 23 Jun 2022 | 175.30 | 174.00 | 176.50 | 172.80 | 196037 | 1.30% |
| 22 Jun 2022 | 173.05 | 174.55 | 176.80 | 171.45 | 172675 | -0.86% |
| 21 Jun 2022 | 174.55 | 170.80 | 175.45 | 170.35 | 172823 | 2.71% |
| 20 Jun 2022 | 169.95 | 175.05 | 176.05 | 168.25 | 313563 | -2.80% |
| 17 Jun 2022 | 174.85 | 177.05 | 179.90 | 173.00 | 252269 | -1.47% |
| 16 Jun 2022 | 177.45 | 186.00 | 186.00 | 176.45 | 340496 | -3.90% |
| 15 Jun 2022 | 184.65 | 185.05 | 188.00 | 182.50 | 202577 | 0.24% |
| 14 Jun 2022 | 184.20 | 184.00 | 187.25 | 183.00 | 197449 | 0.05% |
| 13 Jun 2022 | 184.10 | 193.30 | 194.50 | 182.50 | 402245 | -4.46% |
| 10 Jun 2022 | 192.70 | 194.95 | 195.70 | 191.05 | 188540 | -1.26% |
| 09 Jun 2022 | 195.15 | 193.00 | 197.75 | 191.90 | 556247 | 0.83% |
| 08 Jun 2022 | 193.55 | 190.45 | 194.80 | 187.70 | 315761 | 2.14% |
| 07 Jun 2022 | 189.50 | 185.55 | 190.75 | 184.35 | 124101 | 0.61% |
| 06 Jun 2022 | 188.35 | 191.45 | 191.90 | 185.10 | 244025 | -1.10% |
| 03 Jun 2022 | 190.45 | 198.45 | 199.65 | 189.00 | 258011 | -3.37% |
| 02 Jun 2022 | 197.10 | 194.10 | 199.95 | 194.10 | 408528 | 0.51% |
| 01 Jun 2022 | 196.10 | 199.60 | 200.00 | 194.35 | 509007 | -1.78% |
| 31 May 2022 | 199.65 | 193.10 | 202.00 | 193.10 | 775844 | 3.39% |
| 30 May 2022 | 193.10 | 200.55 | 202.80 | 191.00 | 1202729 | -2.67% |
| 27 May 2022 | 198.40 | 187.35 | 199.80 | 187.35 | 2058186 | 3.77% |
| 26 May 2022 | 191.20 | 179.90 | 194.00 | 179.60 | 2722485 | 6.46% |
| 25 May 2022 | 179.60 | 186.00 | 197.10 | 175.20 | 9210695 | 4.51% |
| 24 May 2022 | 171.85 | 174.00 | 175.85 | 170.30 | 75292 | -1.29% |
| 23 May 2022 | 174.10 | 174.10 | 177.45 | 172.05 | 211691 | -0.57% |
| 20 May 2022 | 175.10 | 171.20 | 175.70 | 171.20 | 94022 | 3.12% |
| 19 May 2022 | 169.80 | 174.90 | 174.90 | 168.00 | 183877 | -3.44% |
| 18 May 2022 | 175.85 | 174.05 | 177.70 | 173.40 | 198087 | 1.56% |
| 17 May 2022 | 173.15 | 171.05 | 174.35 | 170.10 | 106947 | 2.09% |
| 16 May 2022 | 169.60 | 174.35 | 174.35 | 168.00 | 159858 | -1.05% |
| 13 May 2022 | 171.40 | 165.30 | 172.70 | 165.00 | 249919 | 4.32% |
| 12 May 2022 | 164.30 | 170.90 | 171.10 | 162.60 | 329076 | -3.92% |
| 11 May 2022 | 171.00 | 173.25 | 179.45 | 169.25 | 471357 | -0.87% |
| 10 May 2022 | 172.50 | 181.95 | 182.50 | 170.55 | 333118 | -4.98% |
| 09 May 2022 | 181.55 | 182.00 | 183.05 | 178.55 | 448896 | -1.44% |
| 06 May 2022 | 184.20 | 186.90 | 187.20 | 182.10 | 232029 | -3.23% |
| 05 May 2022 | 190.35 | 186.65 | 192.00 | 185.00 | 311972 | 3.03% |
| 04 May 2022 | 184.75 | 190.05 | 191.35 | 183.80 | 312563 | -2.76% |
| 02 May 2022 | 190.00 | 191.00 | 192.00 | 186.85 | 235592 | -1.25% |
| 29 Apr 2022 | 192.40 | 194.00 | 196.00 | 190.40 | 381048 | -0.31% |
| 28 Apr 2022 | 193.00 | 197.30 | 199.00 | 192.00 | 297855 | -2.13% |
| 27 Apr 2022 | 197.20 | 196.75 | 212.00 | 193.80 | 2460481 | 0.23% |
| 26 Apr 2022 | 196.75 | 193.45 | 198.40 | 192.25 | 546473 | 2.23% |
| 25 Apr 2022 | 192.45 | 195.10 | 195.10 | 189.00 | 396805 | -1.64% |
| 22 Apr 2022 | 195.65 | 192.80 | 199.00 | 190.30 | 1103963 | 1.16% |
| 21 Apr 2022 | 193.40 | 185.90 | 194.70 | 184.35 | 1201043 | 6.26% |
| 20 Apr 2022 | 182.00 | 184.60 | 184.90 | 179.20 | 346300 | -0.87% |
| 19 Apr 2022 | 183.60 | 184.25 | 189.50 | 181.50 | 365455 | 0.44% |
| 18 Apr 2022 | 182.80 | 188.50 | 190.50 | 182.25 | 335438 | -3.79% |
| 13 Apr 2022 | 190.00 | 191.50 | 193.80 | 189.20 | 383860 | -0.39% |
| 12 Apr 2022 | 190.75 | 194.00 | 194.00 | 188.55 | 539099 | -1.47% |
| 11 Apr 2022 | 193.60 | 197.30 | 197.30 | 191.90 | 469304 | -1.53% |
| 08 Apr 2022 | 196.60 | 193.70 | 197.95 | 188.20 | 1679195 | 2.08% |
| 07 Apr 2022 | 192.60 | 199.60 | 203.40 | 188.25 | 12547463 | -3.02% |
| 06 Apr 2022 | 198.60 | 194.25 | 204.35 | 192.85 | 852664 | 2.19% |
| 05 Apr 2022 | 194.35 | 193.90 | 197.40 | 192.30 | 323056 | 0.86% |
| 04 Apr 2022 | 192.70 | 195.80 | 199.45 | 191.85 | 244688 | -0.72% |
| 01 Apr 2022 | 194.10 | 197.55 | 201.45 | 193.10 | 670500 | -1.72% |
| 31 Mar 2022 | 197.50 | 194.20 | 199.70 | 194.20 | 727256 | 1.20% |
| 30 Mar 2022 | 195.15 | 197.15 | 202.05 | 193.20 | 403163 | 0.23% |
| 29 Mar 2022 | 194.70 | 200.50 | 201.55 | 192.60 | 1168807 | -2.65% |
| 28 Mar 2022 | 200.00 | 181.95 | 201.70 | 181.95 | 4584167 | 10.53% |
| 25 Mar 2022 | 180.95 | 175.40 | 183.90 | 175.20 | 789682 | 3.40% |
| 24 Mar 2022 | 175.00 | 171.75 | 175.80 | 171.55 | 262031 | 2.22% |
| 23 Mar 2022 | 171.20 | 174.30 | 179.00 | 170.50 | 354125 | -1.38% |
| 22 Mar 2022 | 173.60 | 174.50 | 179.40 | 170.55 | 248583 | 0.00% |
| 21 Mar 2022 | 173.60 | 175.90 | 176.90 | 170.05 | 180728 | -0.49% |
| 17 Mar 2022 | 174.45 | 175.00 | 175.90 | 173.65 | 145495 | 1.04% |
| 16 Mar 2022 | 172.65 | 173.55 | 174.45 | 172.10 | 135992 | -0.17% |
| 15 Mar 2022 | 172.95 | 175.50 | 176.00 | 171.00 | 218253 | -0.72% |
| 14 Mar 2022 | 174.20 | 172.45 | 177.20 | 171.00 | 288585 | 0.23% |
| 11 Mar 2022 | 173.80 | 170.85 | 174.45 | 169.50 | 346085 | 3.05% |
| 10 Mar 2022 | 168.65 | 173.30 | 175.95 | 168.00 | 339317 | -2.15% |
| 09 Mar 2022 | 172.35 | 164.00 | 175.00 | 162.45 | 465002 | 5.70% |
| 08 Mar 2022 | 163.05 | 161.00 | 166.00 | 160.30 | 282938 | 0.71% |
| 07 Mar 2022 | 161.90 | 163.10 | 165.50 | 158.10 | 461730 | -2.65% |
| 04 Mar 2022 | 166.30 | 167.80 | 181.45 | 163.50 | 3693911 | -0.42% |
| 03 Mar 2022 | 167.00 | 170.70 | 173.00 | 166.50 | 258639 | -1.07% |
| 02 Mar 2022 | 168.80 | 171.95 | 173.10 | 168.15 | 199702 | -1.17% |
| 28 Feb 2022 | 170.80 | 172.50 | 172.90 | 168.00 | 272485 | -1.90% |
| 25 Feb 2022 | 174.10 | 174.20 | 175.90 | 170.80 | 449507 | 1.93% |
| 24 Feb 2022 | 170.80 | 175.00 | 178.65 | 166.20 | 477093 | -4.07% |
| 23 Feb 2022 | 178.05 | 177.30 | 184.00 | 176.25 | 253623 | 0.54% |
| 22 Feb 2022 | 177.10 | 179.80 | 181.95 | 175.80 | 653345 | -3.09% |
| 21 Feb 2022 | 182.75 | 186.30 | 187.55 | 182.00 | 270617 | -3.74% |
| 18 Feb 2022 | 189.85 | 182.80 | 191.45 | 180.65 | 1215903 | 4.17% |
| 17 Feb 2022 | 182.25 | 185.95 | 188.70 | 180.10 | 210158 | -1.09% |
| 16 Feb 2022 | 184.25 | 186.90 | 189.25 | 183.20 | 332961 | -0.27% |
| 15 Feb 2022 | 184.75 | 182.30 | 188.00 | 182.00 | 514951 | 1.73% |
| 14 Feb 2022 | 181.60 | 182.00 | 184.60 | 179.00 | 332027 | -2.16% |
| 11 Feb 2022 | 185.60 | 182.15 | 188.85 | 182.00 | 223632 | -2.55% |
| 10 Feb 2022 | 190.45 | 192.85 | 194.00 | 188.95 | 366508 | -1.30% |
| 09 Feb 2022 | 192.95 | 192.90 | 196.80 | 188.00 | 1646400 | 4.64% |
| 08 Feb 2022 | 184.40 | 184.90 | 188.20 | 176.10 | 289114 | 0.11% |
| 07 Feb 2022 | 184.20 | 186.50 | 189.25 | 183.75 | 231066 | -0.81% |
| 04 Feb 2022 | 185.70 | 185.45 | 188.25 | 184.45 | 151882 | 0.11% |
| 03 Feb 2022 | 185.50 | 186.95 | 188.75 | 185.00 | 181103 | -0.22% |
| 02 Feb 2022 | 185.90 | 189.30 | 191.35 | 185.00 | 284619 | -1.09% |
| 01 Feb 2022 | 187.95 | 185.60 | 198.90 | 185.10 | 972406 | 1.79% |
| 31 Jan 2022 | 184.65 | 188.10 | 188.10 | 183.30 | 171840 | 0.11% |
| 28 Jan 2022 | 184.45 | 185.85 | 190.00 | 183.50 | 226523 | -0.22% |
| 27 Jan 2022 | 184.85 | 182.45 | 187.30 | 181.45 | 279642 | 1.32% |
| 25 Jan 2022 | 182.45 | 179.10 | 185.00 | 176.20 | 289601 | 1.00% |
| 24 Jan 2022 | 180.65 | 187.90 | 189.80 | 178.05 | 650474 | -4.75% |
| 21 Jan 2022 | 189.65 | 198.45 | 200.00 | 186.15 | 659963 | -4.51% |
| 20 Jan 2022 | 198.60 | 192.75 | 200.45 | 192.00 | 1555432 | 3.06% |
| 19 Jan 2022 | 192.70 | 191.05 | 194.80 | 189.45 | 726471 | 1.72% |
| 18 Jan 2022 | 189.45 | 189.95 | 193.50 | 187.20 | 1110851 | 0.37% |
| 17 Jan 2022 | 188.75 | 186.00 | 189.95 | 183.70 | 517616 | 2.64% |
| 14 Jan 2022 | 183.90 | 183.60 | 185.50 | 182.50 | 197463 | 0.35% |
| 13 Jan 2022 | 183.25 | 182.50 | 183.70 | 181.75 | 193170 | 0.52% |
| 12 Jan 2022 | 182.30 | 184.75 | 185.40 | 180.55 | 318569 | -0.84% |
| 11 Jan 2022 | 183.85 | 183.95 | 187.70 | 182.10 | 395405 | -0.05% |
| 10 Jan 2022 | 183.95 | 188.85 | 189.45 | 179.05 | 442194 | -1.97% |
| 07 Jan 2022 | 187.65 | 192.00 | 194.85 | 186.00 | 566581 | -1.50% |
| 06 Jan 2022 | 190.50 | 190.00 | 191.50 | 187.25 | 673024 | -0.50% |
| 05 Jan 2022 | 191.45 | 182.10 | 194.60 | 180.15 | 2713569 | 6.81% |
| 04 Jan 2022 | 179.25 | 181.60 | 183.15 | 178.20 | 549429 | 0.53% |
| 03 Jan 2022 | 178.30 | 175.45 | 179.80 | 175.05 | 495351 | 2.59% |
| 31 Dec 2021 | 173.80 | 175.50 | 175.60 | 172.70 | 375421 | 0.61% |
| 30 Dec 2021 | 172.75 | 176.85 | 176.85 | 172.15 | 422208 | -1.57% |
| 29 Dec 2021 | 175.50 | 174.80 | 182.30 | 174.25 | 849656 | 1.07% |
| 28 Dec 2021 | 173.65 | 176.00 | 177.00 | 173.20 | 369209 | -1.56% |
| 27 Dec 2021 | 176.40 | 173.00 | 177.20 | 169.25 | 413644 | 2.38% |
| 24 Dec 2021 | 172.30 | 182.00 | 183.80 | 167.50 | 473328 | -3.45% |
| 23 Dec 2021 | 178.45 | 176.90 | 179.40 | 175.25 | 308891 | 1.54% |
| 22 Dec 2021 | 175.75 | 173.95 | 177.50 | 173.95 | 208729 | 1.06% |
| 21 Dec 2021 | 173.90 | 177.00 | 179.40 | 172.00 | 481111 | -1.08% |
| 20 Dec 2021 | 175.80 | 180.10 | 184.00 | 173.60 | 1312562 | -5.23% |
| 17 Dec 2021 | 185.50 | 187.65 | 190.25 | 185.10 | 320460 | -0.80% |
| 16 Dec 2021 | 187.00 | 193.45 | 193.80 | 186.10 | 374495 | -2.65% |
| 15 Dec 2021 | 192.10 | 191.50 | 195.50 | 190.60 | 357224 | 0.73% |
| 14 Dec 2021 | 190.70 | 191.60 | 193.75 | 190.10 | 240506 | -0.55% |
| 13 Dec 2021 | 191.75 | 193.00 | 196.20 | 191.10 | 333393 | -1.31% |
| 10 Dec 2021 | 194.30 | 190.90 | 197.75 | 188.10 | 1043536 | 0.62% |
| 09 Dec 2021 | 193.10 | 194.30 | 196.30 | 192.50 | 325794 | 0.21% |
| 08 Dec 2021 | 192.70 | 192.70 | 195.15 | 192.00 | 188911 | 0.73% |
| 07 Dec 2021 | 191.30 | 193.10 | 194.90 | 190.50 | 247999 | -0.60% |
| 06 Dec 2021 | 192.45 | 192.65 | 198.50 | 191.00 | 409683 | -0.85% |
| 03 Dec 2021 | 194.10 | 194.65 | 196.15 | 191.60 | 312059 | 0.26% |
| 02 Dec 2021 | 193.60 | 191.55 | 194.70 | 191.55 | 245735 | 1.12% |
| 01 Dec 2021 | 191.45 | 193.20 | 194.90 | 188.10 | 360010 | -0.29% |
| 30 Nov 2021 | 192.00 | 191.90 | 197.20 | 190.10 | 551854 | -0.13% |
| 29 Nov 2021 | 192.25 | 209.40 | 209.50 | 190.50 | 936661 | -6.40% |
| 26 Nov 2021 | 205.40 | 207.20 | 212.75 | 203.00 | 3142578 | -0.87% |
| 25 Nov 2021 | 207.20 | 198.60 | 209.30 | 197.50 | 814739 | 4.38% |
| 24 Nov 2021 | 198.50 | 204.85 | 206.50 | 197.65 | 559061 | -1.71% |
| 23 Nov 2021 | 201.95 | 190.75 | 204.60 | 187.60 | 492014 | 5.29% |
| 22 Nov 2021 | 191.80 | 198.35 | 198.60 | 186.75 | 314566 | -2.34% |
| 18 Nov 2021 | 196.40 | 203.00 | 204.75 | 195.25 | 433811 | -2.53% |
| 17 Nov 2021 | 201.50 | 200.75 | 207.55 | 200.25 | 567995 | 0.62% |
| 16 Nov 2021 | 200.25 | 208.65 | 209.50 | 198.65 | 519987 | -3.45% |
| 15 Nov 2021 | 207.40 | 211.00 | 211.25 | 205.45 | 727387 | -0.24% |
| 12 Nov 2021 | 207.90 | 212.00 | 214.00 | 203.60 | 1242672 | 2.19% |
| 11 Nov 2021 | 203.45 | 207.35 | 212.30 | 197.10 | 1144445 | -0.93% |
| 10 Nov 2021 | 205.35 | 195.25 | 207.00 | 193.70 | 1102090 | 5.58% |
| 09 Nov 2021 | 194.50 | 193.00 | 196.90 | 192.00 | 231947 | 1.30% |
| 08 Nov 2021 | 192.00 | 195.90 | 197.00 | 191.10 | 265031 | -0.90% |
| 04 Nov 2021 | 193.75 | 191.00 | 199.00 | 189.00 | 318303 | 4.19% |
| 03 Nov 2021 | 185.95 | 189.10 | 190.35 | 185.05 | 132694 | -1.17% |
| 02 Nov 2021 | 188.15 | 187.55 | 189.75 | 184.85 | 237420 | 2.23% |
| 01 Nov 2021 | 184.05 | 179.00 | 187.85 | 179.00 | 1438000 | -2.00% |
| 29 Oct 2021 | 187.80 | 183.00 | 195.50 | 176.00 | 915052 | 2.26% |
| 28 Oct 2021 | 183.65 | 189.00 | 191.50 | 180.80 | 239281 | -2.65% |
| 27 Oct 2021 | 188.65 | 189.65 | 195.80 | 187.35 | 416982 | 0.69% |
| 26 Oct 2021 | 187.35 | 185.15 | 190.00 | 183.35 | 579652 | 1.19% |
| 25 Oct 2021 | 185.15 | 178.00 | 191.20 | 177.45 | 1189167 | -4.27% |
| 22 Oct 2021 | 193.40 | 195.20 | 198.75 | 192.10 | 274596 | -0.92% |
| 21 Oct 2021 | 195.20 | 190.90 | 202.95 | 189.85 | 873696 | 3.42% |
| 20 Oct 2021 | 188.75 | 198.80 | 200.30 | 187.65 | 602056 | -4.14% |
| 19 Oct 2021 | 196.90 | 203.10 | 205.75 | 196.15 | 565465 | -3.31% |
| 18 Oct 2021 | 203.65 | 207.50 | 208.20 | 203.00 | 582119 | -2.07% |
| 14 Oct 2021 | 207.95 | 209.40 | 212.65 | 207.15 | 377037 | -0.69% |
| 13 Oct 2021 | 209.40 | 212.50 | 212.85 | 208.80 | 257780 | -0.92% |
| 12 Oct 2021 | 211.35 | 213.65 | 214.05 | 209.00 | 323316 | -0.63% |
| 11 Oct 2021 | 212.70 | 214.30 | 216.75 | 211.35 | 601577 | -0.05% |
| 08 Oct 2021 | 212.80 | 212.90 | 217.05 | 211.60 | 685111 | 0.54% |
| 07 Oct 2021 | 211.65 | 210.00 | 213.50 | 208.85 | 435149 | 1.78% |
| 06 Oct 2021 | 207.95 | 213.00 | 215.25 | 206.10 | 561434 | -2.07% |
| 05 Oct 2021 | 212.35 | 211.45 | 218.00 | 210.50 | 1005177 | 0.90% |
| 04 Oct 2021 | 210.45 | 211.30 | 212.75 | 209.00 | 532290 | -0.66% |
| 01 Oct 2021 | 211.85 | 207.55 | 213.00 | 206.00 | 713091 | 2.07% |
| 30 Sep 2021 | 207.55 | 211.45 | 211.95 | 207.00 | 596809 | -1.42% |
| 29 Sep 2021 | 210.55 | 212.25 | 214.45 | 209.60 | 450278 | -1.15% |
| 28 Sep 2021 | 213.00 | 212.00 | 215.80 | 210.00 | 653526 | 0.59% |
| 27 Sep 2021 | 211.75 | 215.00 | 217.25 | 210.50 | 637060 | -0.80% |
| 24 Sep 2021 | 213.45 | 212.00 | 215.15 | 206.40 | 1033830 | 1.67% |
| 23 Sep 2021 | 209.95 | 210.95 | 214.80 | 208.10 | 773122 | 0.36% |
| 22 Sep 2021 | 209.20 | 217.75 | 218.75 | 208.35 | 1014058 | -3.93% |
| 21 Sep 2021 | 217.75 | 214.00 | 218.95 | 211.95 | 1303781 | 1.70% |
| 20 Sep 2021 | 214.10 | 218.00 | 226.90 | 211.00 | 1604948 | -1.04% |
| 17 Sep 2021 | 216.35 | 228.00 | 229.40 | 213.60 | 10316306 | -4.80% |
| 16 Sep 2021 | 227.25 | 230.90 | 232.05 | 223.25 | 1484588 | -1.56% |
| 15 Sep 2021 | 230.85 | 233.90 | 233.90 | 229.50 | 1004811 | -1.28% |
| 14 Sep 2021 | 233.85 | 232.45 | 237.00 | 230.60 | 3336511 | 1.96% |
| 13 Sep 2021 | 229.35 | 226.95 | 232.45 | 225.10 | 2567712 | 0.92% |
| 09 Sep 2021 | 227.25 | 217.55 | 233.00 | 217.55 | 4307334 | 3.41% |
| 08 Sep 2021 | 219.75 | 219.90 | 222.40 | 216.25 | 1291565 | 0.55% |
| 07 Sep 2021 | 218.55 | 226.40 | 227.60 | 217.00 | 2242159 | -3.36% |
| 06 Sep 2021 | 226.15 | 229.00 | 234.00 | 223.05 | 2364317 | -0.94% |
| 03 Sep 2021 | 228.30 | 225.90 | 230.00 | 221.50 | 3151747 | 1.94% |
| 02 Sep 2021 | 223.95 | 225.10 | 236.95 | 218.00 | 7250482 | -1.08% |
| 01 Sep 2021 | 226.40 | 214.60 | 229.55 | 213.40 | 6021719 | 5.70% |
| 31 Aug 2021 | 214.20 | 214.80 | 227.40 | 211.35 | 9239178 | -0.40% |
| 30 Aug 2021 | 215.05 | 198.00 | 219.40 | 197.00 | 8992579 | 10.14% |
| 27 Aug 2021 | 195.25 | 194.40 | 198.00 | 192.30 | 2777891 | 0.51% |
| 26 Aug 2021 | 194.25 | 198.00 | 198.00 | 192.05 | 2188041 | -1.15% |
| 25 Aug 2021 | 196.50 | 189.50 | 198.40 | 186.10 | 4685294 | 4.97% |
| 24 Aug 2021 | 187.20 | 193.40 | 198.00 | 185.10 | 4142055 | -2.68% |
| 23 Aug 2021 | 192.35 | 197.00 | 203.90 | 189.20 | 13057474 | 2.26% |
| 20 Aug 2021 | 188.10 | 185.85 | 198.70 | 182.70 | 12407605 | -0.84% |
| 18 Aug 2021 | 189.70 | 178.00 | 194.70 | 177.00 | 21807578 | 7.51% |
| 17 Aug 2021 | 176.45 | 163.80 | 184.95 | 160.65 | 17014199 | 7.95% |
| 16 Aug 2021 | 163.45 | 161.20 | 166.95 | 160.50 | 584369 | 0.58% |
| 13 Aug 2021 | 162.50 | 165.90 | 166.00 | 161.05 | 770005 | -1.10% |
| 12 Aug 2021 | 164.30 | 158.00 | 166.90 | 150.80 | 1654989 | 4.75% |
| 11 Aug 2021 | 156.85 | 156.50 | 162.00 | 152.00 | 493788 | 0.54% |
| 10 Aug 2021 | 156.00 | 160.10 | 162.00 | 148.40 | 736720 | -2.07% |
| 09 Aug 2021 | 159.30 | 166.85 | 167.00 | 158.00 | 468055 | -3.72% |
| 06 Aug 2021 | 165.45 | 160.90 | 168.40 | 160.20 | 1144196 | 2.76% |
| 05 Aug 2021 | 161.00 | 163.90 | 165.00 | 159.00 | 447479 | -1.77% |
| 04 Aug 2021 | 163.90 | 164.70 | 165.55 | 162.70 | 526066 | 0.31% |
| 03 Aug 2021 | 163.40 | 162.00 | 165.35 | 161.35 | 554450 | 0.96% |
| 02 Aug 2021 | 161.85 | 165.05 | 166.15 | 161.40 | 361631 | -0.95% |
| 30 Jul 2021 | 163.40 | 158.40 | 166.00 | 157.50 | 1848226 | 3.25% |
| 29 Jul 2021 | 158.25 | 157.70 | 158.95 | 157.00 | 327346 | 0.80% |
| 28 Jul 2021 | 157.00 | 159.65 | 160.20 | 156.10 | 278617 | -1.23% |
| 27 Jul 2021 | 158.95 | 162.00 | 162.20 | 156.60 | 415788 | -0.75% |
| 26 Jul 2021 | 160.15 | 161.60 | 162.50 | 159.20 | 403082 | 0.22% |
| 23 Jul 2021 | 159.80 | 161.25 | 162.50 | 159.10 | 357399 | -0.37% |
| 22 Jul 2021 | 160.40 | 162.80 | 162.80 | 160.00 | 335571 | 0.44% |
| 20 Jul 2021 | 159.70 | 160.40 | 162.65 | 155.80 | 716623 | 0.03% |
| 19 Jul 2021 | 159.65 | 159.00 | 165.90 | 157.15 | 1188981 | 0.13% |
| 16 Jul 2021 | 159.45 | 162.85 | 164.35 | 158.45 | 515153 | -1.51% |
| 15 Jul 2021 | 161.90 | 164.60 | 166.10 | 160.65 | 656838 | -1.16% |
| 14 Jul 2021 | 163.80 | 165.65 | 170.00 | 162.70 | 1081480 | -1.44% |
| 13 Jul 2021 | 166.20 | 170.00 | 173.30 | 164.00 | 5201839 | 0.24% |
| 12 Jul 2021 | 165.80 | 154.90 | 167.50 | 153.00 | 8244965 | 7.84% |
| 09 Jul 2021 | 153.75 | 152.10 | 154.50 | 152.10 | 589218 | 1.08% |
| 08 Jul 2021 | 152.10 | 151.95 | 155.10 | 151.10 | 528321 | 0.40% |
| 07 Jul 2021 | 151.50 | 155.00 | 155.05 | 150.95 | 427286 | -1.66% |
| 06 Jul 2021 | 154.05 | 156.05 | 156.30 | 152.25 | 410568 | -0.58% |
| 05 Jul 2021 | 154.95 | 156.35 | 156.35 | 153.75 | 427068 | 0.16% |
| 02 Jul 2021 | 154.70 | 156.25 | 157.00 | 154.45 | 247291 | -0.23% |
| 01 Jul 2021 | 155.05 | 154.30 | 158.50 | 153.75 | 796572 | 0.65% |
| 30 Jun 2021 | 154.05 | 156.00 | 156.00 | 152.80 | 989437 | -0.80% |
| 29 Jun 2021 | 155.30 | 157.00 | 157.00 | 154.30 | 571912 | -0.29% |
| 28 Jun 2021 | 155.75 | 158.40 | 159.95 | 155.10 | 819797 | -0.92% |
| 25 Jun 2021 | 157.20 | 158.90 | 160.10 | 156.55 | 624415 | -0.54% |
| 24 Jun 2021 | 158.05 | 154.70 | 160.80 | 154.50 | 1425109 | 3.06% |
| 23 Jun 2021 | 153.35 | 154.75 | 154.80 | 151.05 | 1445978 | -2.94% |
| 22 Jun 2021 | 158.00 | 161.40 | 162.50 | 156.30 | 850429 | -0.44% |
| 21 Jun 2021 | 158.70 | 156.80 | 161.95 | 156.40 | 794807 | -1.12% |
| 18 Jun 2021 | 160.50 | 154.50 | 161.80 | 148.00 | 2094379 | 4.42% |
| 17 Jun 2021 | 153.70 | 154.00 | 157.90 | 153.00 | 418493 | -1.32% |
| 16 Jun 2021 | 155.75 | 158.50 | 158.90 | 153.50 | 619887 | -1.30% |
| 15 Jun 2021 | 157.80 | 162.50 | 164.45 | 156.60 | 937132 | -2.59% |
| 14 Jun 2021 | 162.00 | 160.50 | 163.95 | 152.15 | 2055355 | -0.18% |
| 11 Jun 2021 | 162.30 | 157.50 | 164.70 | 156.10 | 3601030 | 3.71% |
| 10 Jun 2021 | 156.50 | 149.85 | 158.50 | 148.25 | 2992247 | 5.78% |
| 09 Jun 2021 | 147.95 | 150.00 | 151.50 | 147.00 | 437591 | -1.00% |
| 08 Jun 2021 | 149.45 | 151.10 | 151.75 | 148.40 | 306886 | -1.06% |
| 07 Jun 2021 | 151.05 | 151.80 | 153.30 | 150.60 | 585001 | 0.50% |
| 04 Jun 2021 | 150.30 | 147.40 | 152.50 | 146.20 | 1192593 | 2.52% |
| 03 Jun 2021 | 146.60 | 146.85 | 147.40 | 144.40 | 444497 | 0.79% |
| 02 Jun 2021 | 145.45 | 143.80 | 147.90 | 142.55 | 779785 | 0.87% |
| 01 Jun 2021 | 144.20 | 147.40 | 148.50 | 142.40 | 741896 | -1.74% |
| 31 May 2021 | 146.75 | 148.85 | 148.85 | 146.50 | 271274 | -0.54% |
| 28 May 2021 | 147.55 | 151.45 | 151.80 | 147.00 | 688253 | -1.27% |
| 27 May 2021 | 149.45 | 148.50 | 153.40 | 146.60 | 2128213 | 1.77% |
| 26 May 2021 | 146.85 | 148.90 | 150.20 | 146.50 | 339984 | -1.31% |
| 25 May 2021 | 148.80 | 148.95 | 150.60 | 148.00 | 359511 | 0.17% |
| 24 May 2021 | 148.55 | 150.00 | 150.85 | 148.15 | 357054 | -0.17% |
| 21 May 2021 | 148.80 | 150.00 | 151.70 | 148.40 | 437692 | 0.24% |
| 20 May 2021 | 148.45 | 153.60 | 154.50 | 147.30 | 804718 | -3.26% |
| 19 May 2021 | 153.45 | 154.50 | 156.50 | 152.90 | 310551 | -0.29% |
| 18 May 2021 | 153.90 | 156.00 | 156.40 | 153.00 | 337288 | 0.29% |
| 17 May 2021 | 153.45 | 154.90 | 155.00 | 152.50 | 293791 | -0.13% |
| 14 May 2021 | 153.65 | 156.00 | 158.00 | 153.25 | 408278 | -1.38% |
| 12 May 2021 | 155.80 | 159.30 | 160.55 | 154.00 | 620294 | -2.20% |
| 11 May 2021 | 159.30 | 154.00 | 163.70 | 153.00 | 2086241 | 2.02% |
| 10 May 2021 | 156.15 | 149.25 | 158.40 | 149.05 | 2791917 | 5.54% |
| 07 May 2021 | 147.95 | 153.80 | 153.85 | 147.25 | 687714 | -2.89% |
| 06 May 2021 | 152.35 | 153.80 | 156.00 | 151.05 | 1420781 | -0.07% |
| 05 May 2021 | 152.45 | 144.70 | 154.40 | 143.00 | 3806053 | 6.65% |
| 04 May 2021 | 142.95 | 146.90 | 146.90 | 142.40 | 270681 | -1.99% |
| 03 May 2021 | 145.85 | 146.00 | 149.85 | 143.70 | 446335 | 1.96% |
| 30 Apr 2021 | 143.05 | 145.00 | 146.15 | 142.35 | 559592 | -1.62% |
| 29 Apr 2021 | 145.40 | 149.05 | 150.10 | 145.00 | 450761 | -1.92% |
| 28 Apr 2021 | 148.25 | 151.25 | 151.80 | 147.75 | 765772 | -0.84% |
| 27 Apr 2021 | 149.50 | 146.85 | 151.55 | 145.80 | 949747 | 2.75% |
| 26 Apr 2021 | 145.50 | 149.50 | 150.50 | 144.10 | 398253 | -1.62% |
| 23 Apr 2021 | 147.90 | 150.95 | 152.70 | 146.00 | 729595 | -1.53% |
| 22 Apr 2021 | 150.20 | 148.45 | 157.95 | 147.50 | 2755465 | 2.21% |
| 20 Apr 2021 | 146.95 | 149.70 | 156.00 | 145.55 | 1542421 | -0.14% |
| 19 Apr 2021 | 147.15 | 144.00 | 152.55 | 139.50 | 881964 | 1.13% |
| 16 Apr 2021 | 145.50 | 142.00 | 151.90 | 136.25 | 3087083 | 3.37% |
| 15 Apr 2021 | 140.75 | 143.60 | 143.60 | 140.15 | 813088 | -0.64% |
| 13 Apr 2021 | 141.65 | 144.60 | 147.40 | 140.85 | 997331 | -0.91% |
| 12 Apr 2021 | 142.95 | 147.40 | 147.40 | 141.00 | 2215340 | -3.67% |
| 09 Apr 2021 | 148.40 | 138.85 | 149.90 | 137.40 | 3040831 | 9.04% |
| 08 Apr 2021 | 136.10 | 137.80 | 138.70 | 135.00 | 186381 | 0.78% |
| 07 Apr 2021 | 135.05 | 138.15 | 138.90 | 134.65 | 624627 | -2.14% |
| 06 Apr 2021 | 138.00 | 136.45 | 139.20 | 136.45 | 379401 | 0.73% |
| 05 Apr 2021 | 137.00 | 139.90 | 139.90 | 135.25 | 119900 | -1.12% |
| 01 Apr 2021 | 138.55 | 138.00 | 139.60 | 136.20 | 183317 | 0.80% |
| 31 Mar 2021 | 137.45 | 136.80 | 138.00 | 135.50 | 77090 | 0.48% |
| 30 Mar 2021 | 136.80 | 135.55 | 138.50 | 133.95 | 120474 | 2.70% |
| 26 Mar 2021 | 133.20 | 135.20 | 137.70 | 132.55 | 89114 | -1.33% |
| 25 Mar 2021 | 135.00 | 139.00 | 139.20 | 132.85 | 215211 | -2.35% |
| 24 Mar 2021 | 138.25 | 138.00 | 140.20 | 136.80 | 153234 | 0.73% |
| 23 Mar 2021 | 137.25 | 143.80 | 144.80 | 136.05 | 433793 | -4.29% |
| 22 Mar 2021 | 143.40 | 140.20 | 143.95 | 139.15 | 178862 | 2.28% |
| 19 Mar 2021 | 140.20 | 140.00 | 142.50 | 136.00 | 106428 | 0.25% |
| 18 Mar 2021 | 139.85 | 139.80 | 140.75 | 138.00 | 182175 | 1.86% |
| 17 Mar 2021 | 137.30 | 140.55 | 140.55 | 135.85 | 77591 | -1.82% |
| 16 Mar 2021 | 139.85 | 140.95 | 142.00 | 139.50 | 94315 | -0.25% |
| 15 Mar 2021 | 140.20 | 143.00 | 143.95 | 138.05 | 133811 | -1.27% |
| 12 Mar 2021 | 142.00 | 143.20 | 144.40 | 141.55 | 545558 | -0.32% |
| 10 Mar 2021 | 142.45 | 142.40 | 144.45 | 141.85 | 99420 | 0.00% |
| 09 Mar 2021 | 142.45 | 141.80 | 143.70 | 141.30 | 118487 | 0.99% |
| 08 Mar 2021 | 141.05 | 143.30 | 143.90 | 140.60 | 117149 | -1.05% |
| 05 Mar 2021 | 142.55 | 143.50 | 143.65 | 142.10 | 101663 | 0.14% |
| 04 Mar 2021 | 142.35 | 143.10 | 145.55 | 142.10 | 271126 | -1.28% |
| 03 Mar 2021 | 144.20 | 144.25 | 145.60 | 142.80 | 417665 | -0.03% |
| 02 Mar 2021 | 144.25 | 144.50 | 145.80 | 142.25 | 148677 | 0.63% |
| 01 Mar 2021 | 143.35 | 148.70 | 148.70 | 143.00 | 135074 | 0.07% |
| 26 Feb 2021 | 143.25 | 147.50 | 147.50 | 141.30 | 425878 | -4.08% |
| 25 Feb 2021 | 149.35 | 151.00 | 154.00 | 147.50 | 729877 | -1.13% |
| 24 Feb 2021 | 151.05 | 149.55 | 151.40 | 147.00 | 95430 | 1.00% |
| 23 Feb 2021 | 149.55 | 146.55 | 152.00 | 144.20 | 375702 | 2.36% |
| 22 Feb 2021 | 146.10 | 151.25 | 152.00 | 145.60 | 141757 | -2.89% |
| 19 Feb 2021 | 150.45 | 150.30 | 153.95 | 149.00 | 312061 | 0.10% |
| 18 Feb 2021 | 150.30 | 153.85 | 153.85 | 149.20 | 157067 | -0.10% |
| 17 Feb 2021 | 150.45 | 149.00 | 152.70 | 148.20 | 234747 | 1.18% |
| 16 Feb 2021 | 148.70 | 153.00 | 153.00 | 148.05 | 259668 | -1.10% |
| 15 Feb 2021 | 150.35 | 150.10 | 153.00 | 149.15 | 1352033 | 0.91% |
| 12 Feb 2021 | 149.00 | 148.55 | 151.65 | 148.25 | 499405 | 0.30% |
| 11 Feb 2021 | 148.55 | 152.90 | 154.20 | 147.60 | 382074 | -0.44% |
| 10 Feb 2021 | 149.20 | 151.00 | 152.75 | 148.40 | 791296 | -3.49% |
| 09 Feb 2021 | 154.60 | 159.50 | 160.00 | 153.60 | 198629 | -2.06% |
| 08 Feb 2021 | 157.85 | 153.50 | 160.20 | 152.50 | 253395 | 4.02% |
| 05 Feb 2021 | 151.75 | 154.80 | 154.80 | 151.30 | 173148 | -0.88% |
| 04 Feb 2021 | 153.10 | 153.00 | 156.00 | 151.85 | 155416 | -0.16% |
| 03 Feb 2021 | 153.35 | 157.80 | 158.00 | 152.70 | 133874 | -0.62% |
| 02 Feb 2021 | 154.30 | 155.90 | 159.75 | 153.00 | 99571 | 0.03% |
| 01 Feb 2021 | 154.25 | 159.25 | 159.65 | 152.35 | 207324 | -2.65% |
| 29 Jan 2021 | 158.45 | 155.00 | 161.30 | 155.00 | 201991 | 2.00% |
| 28 Jan 2021 | 155.35 | 151.75 | 157.45 | 151.75 | 58331 | -0.22% |
| 27 Jan 2021 | 155.70 | 154.65 | 157.30 | 152.10 | 161002 | 0.68% |
| 25 Jan 2021 | 154.65 | 161.00 | 165.00 | 153.00 | 165938 | -3.73% |
| 22 Jan 2021 | 160.65 | 163.70 | 164.40 | 159.00 | 157180 | -0.74% |
| 21 Jan 2021 | 161.85 | 162.75 | 164.00 | 161.40 | 178093 | 1.82% |
| 20 Jan 2021 | 158.95 | 161.45 | 162.90 | 158.00 | 110725 | -1.06% |
| 19 Jan 2021 | 160.65 | 160.65 | 162.00 | 160.10 | 73191 | 0.53% |
| 18 Jan 2021 | 159.80 | 162.00 | 165.60 | 158.95 | 162960 | -1.69% |
| 15 Jan 2021 | 162.55 | 163.00 | 165.50 | 160.90 | 199705 | -0.03% |
| 14 Jan 2021 | 162.60 | 164.00 | 165.00 | 161.75 | 146891 | -0.58% |
| 13 Jan 2021 | 163.55 | 164.00 | 166.00 | 162.50 | 139020 | -0.03% |
| 12 Jan 2021 | 163.60 | 166.35 | 166.35 | 163.00 | 112782 | -1.15% |
| 11 Jan 2021 | 165.50 | 168.55 | 168.55 | 164.15 | 113259 | -0.57% |
| 08 Jan 2021 | 166.45 | 167.25 | 168.75 | 165.00 | 139863 | 0.00% |
| 07 Jan 2021 | 166.45 | 167.15 | 170.00 | 166.10 | 72758 | -0.51% |
| 06 Jan 2021 | 167.30 | 170.35 | 173.35 | 166.10 | 131426 | -1.33% |
| 05 Jan 2021 | 169.55 | 166.70 | 174.45 | 165.95 | 234727 | 0.71% |
| 04 Jan 2021 | 168.35 | 167.50 | 169.50 | 166.00 | 166656 | 0.63% |
| 01 Jan 2021 | 167.30 | 165.10 | 168.50 | 164.10 | 72658 | 0.87% |
| 31 Dec 2020 | 165.85 | 167.90 | 168.35 | 165.00 | 61697 | -0.72% |
| 30 Dec 2020 | 167.05 | 165.45 | 168.00 | 163.35 | 93146 | 1.49% |
| 29 Dec 2020 | 164.60 | 167.00 | 167.00 | 162.60 | 77650 | -0.60% |
| 28 Dec 2020 | 165.60 | 166.60 | 168.90 | 165.10 | 53529 | 0.06% |
| 24 Dec 2020 | 165.50 | 171.00 | 171.00 | 163.00 | 93493 | -2.42% |
| 23 Dec 2020 | 169.60 | 170.00 | 171.50 | 167.95 | 479329 | 2.82% |
| 22 Dec 2020 | 164.95 | 159.90 | 166.85 | 158.00 | 515031 | 3.06% |
| 21 Dec 2020 | 160.05 | 168.45 | 169.00 | 156.25 | 189638 | -4.99% |
| 18 Dec 2020 | 168.45 | 166.75 | 171.80 | 163.00 | 439202 | 1.02% |
| 17 Dec 2020 | 166.75 | 172.90 | 174.55 | 163.75 | 366649 | -1.62% |
| 16 Dec 2020 | 169.50 | 170.70 | 171.75 | 167.35 | 824078 | 0.33% |
| 15 Dec 2020 | 168.95 | 162.40 | 171.00 | 161.00 | 471931 | 4.48% |
| 14 Dec 2020 | 161.70 | 162.85 | 164.00 | 159.90 | 141433 | -0.19% |
| 11 Dec 2020 | 162.00 | 161.95 | 164.75 | 161.10 | 105201 | 0.56% |
| 10 Dec 2020 | 161.10 | 164.00 | 164.75 | 160.00 | 139406 | -2.22% |
| 09 Dec 2020 | 164.75 | 165.50 | 167.85 | 164.00 | 102821 | -0.12% |
| 08 Dec 2020 | 164.95 | 167.10 | 168.60 | 163.10 | 186490 | -2.08% |
| 07 Dec 2020 | 168.45 | 164.00 | 171.00 | 163.95 | 408237 | 1.26% |
| 04 Dec 2020 | 166.35 | 168.50 | 170.00 | 165.60 | 114990 | -1.28% |
| 03 Dec 2020 | 168.50 | 169.65 | 170.95 | 166.00 | 252439 | -0.18% |
| 02 Dec 2020 | 168.80 | 172.25 | 172.25 | 166.85 | 243489 | -2.00% |
| 01 Dec 2020 | 172.25 | 170.00 | 174.00 | 168.80 | 320378 | 2.87% |
| 27 Nov 2020 | 167.45 | 162.50 | 170.60 | 160.85 | 1416714 | 2.51% |
| 26 Nov 2020 | 163.35 | 164.50 | 165.50 | 159.50 | 336593 | -0.49% |
| 25 Nov 2020 | 164.15 | 172.00 | 173.25 | 163.25 | 189448 | -4.34% |
| 24 Nov 2020 | 171.60 | 168.40 | 174.25 | 168.00 | 382805 | 3.19% |
| 23 Nov 2020 | 166.30 | 168.80 | 171.65 | 164.00 | 348679 | -2.38% |
| 20 Nov 2020 | 170.35 | 174.90 | 180.00 | 168.10 | 396213 | -1.13% |
| 19 Nov 2020 | 172.30 | 171.40 | 173.50 | 167.55 | 361445 | 0.29% |
| 18 Nov 2020 | 171.80 | 164.90 | 177.80 | 162.75 | 904974 | 4.34% |
| 17 Nov 2020 | 164.65 | 159.25 | 166.45 | 154.00 | 707917 | 3.49% |
| 14 Nov 2020 | 159.10 | 161.00 | 162.00 | 158.05 | 94370 | -1.58% |
| 13 Nov 2020 | 161.65 | 154.80 | 163.20 | 151.50 | 1223319 | 3.92% |
| 12 Nov 2020 | 155.55 | 141.80 | 157.75 | 140.65 | 1308088 | 10.59% |
| 11 Nov 2020 | 140.65 | 140.00 | 145.75 | 138.30 | 853395 | 4.22% |
| 10 Nov 2020 | 134.95 | 137.00 | 138.45 | 134.25 | 102563 | -0.77% |
| 09 Nov 2020 | 136.00 | 136.00 | 137.00 | 134.25 | 79087 | 0.33% |
| 06 Nov 2020 | 135.55 | 133.60 | 136.50 | 133.50 | 103651 | 1.23% |
| 05 Nov 2020 | 133.90 | 133.55 | 135.05 | 133.20 | 405118 | 0.75% |
| 04 Nov 2020 | 132.90 | 135.25 | 136.50 | 131.55 | 81778 | -1.95% |
| 03 Nov 2020 | 135.55 | 134.05 | 138.15 | 134.05 | 121703 | 0.56% |
| 02 Nov 2020 | 134.80 | 134.55 | 137.50 | 133.30 | 64123 | 0.37% |
| 30 Oct 2020 | 134.30 | 136.60 | 138.90 | 133.85 | 59785 | -2.61% |
| 29 Oct 2020 | 137.90 | 137.00 | 139.50 | 132.30 | 150665 | 0.33% |
| 28 Oct 2020 | 137.45 | 143.50 | 144.05 | 137.05 | 112313 | -3.31% |
| 27 Oct 2020 | 142.15 | 139.10 | 143.90 | 139.10 | 506543 | 2.01% |
| 26 Oct 2020 | 139.35 | 140.40 | 142.10 | 137.25 | 223683 | -0.75% |
| 23 Oct 2020 | 140.40 | 136.00 | 141.25 | 135.05 | 238964 | 3.43% |
| 22 Oct 2020 | 135.75 | 138.00 | 138.55 | 134.60 | 155937 | -1.49% |
| 21 Oct 2020 | 137.80 | 136.20 | 139.00 | 136.10 | 102100 | 0.40% |
| 20 Oct 2020 | 137.25 | 137.00 | 140.00 | 137.00 | 100036 | -0.15% |
| 19 Oct 2020 | 137.45 | 133.95 | 138.45 | 133.95 | 125084 | 3.15% |
| 16 Oct 2020 | 133.25 | 130.55 | 134.50 | 130.00 | 107169 | 2.54% |
| 15 Oct 2020 | 129.95 | 132.75 | 134.30 | 129.10 | 127472 | -2.22% |
| 14 Oct 2020 | 132.90 | 133.30 | 134.85 | 131.25 | 92064 | -0.89% |
| 13 Oct 2020 | 134.10 | 137.75 | 138.35 | 133.05 | 77919 | -1.54% |
| 12 Oct 2020 | 136.20 | 137.90 | 139.65 | 134.00 | 94158 | -1.23% |
| 09 Oct 2020 | 137.90 | 137.00 | 140.50 | 135.50 | 185970 | 0.80% |
| 08 Oct 2020 | 136.80 | 138.35 | 139.80 | 135.00 | 426018 | -0.44% |
| 07 Oct 2020 | 137.40 | 134.20 | 141.45 | 131.25 | 326877 | 3.54% |
| 06 Oct 2020 | 132.70 | 132.00 | 135.40 | 131.55 | 113822 | 0.42% |
| 05 Oct 2020 | 132.15 | 134.45 | 135.60 | 130.70 | 113163 | -1.20% |
| 01 Oct 2020 | 133.75 | 132.15 | 136.45 | 132.15 | 180256 | 0.91% |
| 30 Sep 2020 | 132.55 | 139.95 | 144.65 | 130.80 | 506569 | -4.78% |
| 29 Sep 2020 | 139.20 | 135.55 | 143.00 | 135.55 | 499442 | 2.69% |
| 28 Sep 2020 | 135.55 | 135.80 | 137.85 | 134.55 | 65093 | 1.08% |
| 25 Sep 2020 | 134.10 | 135.00 | 137.50 | 132.50 | 86677 | 0.83% |
| 24 Sep 2020 | 133.00 | 132.20 | 135.75 | 131.30 | 112101 | -2.49% |
| 23 Sep 2020 | 136.40 | 135.30 | 139.55 | 131.20 | 144498 | 0.04% |
| 22 Sep 2020 | 136.35 | 133.75 | 139.30 | 125.45 | 233426 | 1.94% |
| 21 Sep 2020 | 133.75 | 146.50 | 146.50 | 126.75 | 406627 | -8.17% |
| 18 Sep 2020 | 145.65 | 137.00 | 147.50 | 137.00 | 725352 | 6.59% |
| 17 Sep 2020 | 136.65 | 131.95 | 140.40 | 131.95 | 392122 | 2.63% |
| 16 Sep 2020 | 133.15 | 133.30 | 134.50 | 131.95 | 125046 | 0.87% |
| 15 Sep 2020 | 132.00 | 132.50 | 134.00 | 126.00 | 244821 | -0.38% |
| 14 Sep 2020 | 132.50 | 124.25 | 134.50 | 122.30 | 698826 | 8.96% |
| 11 Sep 2020 | 121.60 | 120.05 | 123.50 | 120.05 | 60548 | 1.00% |
| 10 Sep 2020 | 120.40 | 121.85 | 125.55 | 118.35 | 131726 | -0.99% |
| 09 Sep 2020 | 121.60 | 122.00 | 124.45 | 120.00 | 94346 | -1.98% |
| 08 Sep 2020 | 124.05 | 127.20 | 127.20 | 124.00 | 68173 | -1.00% |
| 07 Sep 2020 | 125.30 | 127.50 | 129.40 | 125.00 | 86662 | -2.30% |
| 04 Sep 2020 | 128.25 | 127.25 | 130.35 | 126.00 | 105055 | -3.02% |
| 03 Sep 2020 | 132.25 | 130.00 | 132.90 | 130.00 | 69774 | 2.36% |
| 02 Sep 2020 | 129.20 | 128.75 | 132.40 | 127.70 | 179145 | 1.37% |
| 01 Sep 2020 | 127.45 | 130.00 | 130.00 | 125.00 | 159014 | -2.22% |
| 31 Aug 2020 | 130.35 | 141.55 | 143.95 | 128.80 | 447651 | -7.91% |
| 28 Aug 2020 | 141.55 | 143.40 | 147.00 | 140.10 | 157820 | -1.29% |
| 27 Aug 2020 | 143.40 | 145.10 | 147.45 | 142.50 | 184167 | -0.52% |
| 26 Aug 2020 | 144.15 | 142.90 | 152.40 | 139.15 | 1050599 | 3.44% |
| 25 Aug 2020 | 139.35 | 143.25 | 143.80 | 138.50 | 215459 | -1.94% |
| 24 Aug 2020 | 142.10 | 142.00 | 147.55 | 139.85 | 390804 | 1.61% |
| 21 Aug 2020 | 139.85 | 141.50 | 143.10 | 138.00 | 258134 | -0.21% |
| 20 Aug 2020 | 140.15 | 131.05 | 141.00 | 131.05 | 731034 | 4.90% |
| 19 Aug 2020 | 133.60 | 131.85 | 135.70 | 130.95 | 408361 | 2.26% |
| 18 Aug 2020 | 130.65 | 130.90 | 132.45 | 129.10 | 170257 | 0.31% |
| 17 Aug 2020 | 130.25 | 131.50 | 134.50 | 129.05 | 173697 | -0.72% |
| 14 Aug 2020 | 131.20 | 135.00 | 136.90 | 130.05 | 213099 | -2.56% |
| 13 Aug 2020 | 134.65 | 128.50 | 135.00 | 128.50 | 592996 | -2.36% |
| 12 Aug 2020 | 137.90 | 136.85 | 141.25 | 136.50 | 376141 | 1.51% |
| 11 Aug 2020 | 135.85 | 134.40 | 142.00 | 134.40 | 596724 | 2.34% |
| 10 Aug 2020 | 132.75 | 129.50 | 135.80 | 126.50 | 293772 | 3.47% |
| 07 Aug 2020 | 128.30 | 131.60 | 131.90 | 127.90 | 86546 | -1.65% |
| 06 Aug 2020 | 130.45 | 126.65 | 132.50 | 126.65 | 143056 | 2.39% |
| 05 Aug 2020 | 127.40 | 127.85 | 128.85 | 127.05 | 90477 | -0.31% |
| 04 Aug 2020 | 127.80 | 129.55 | 130.05 | 127.30 | 93478 | 0.24% |
| 03 Aug 2020 | 127.50 | 132.90 | 133.00 | 126.50 | 173088 | -3.56% |
| 31 Jul 2020 | 132.20 | 131.50 | 134.50 | 130.20 | 207693 | 1.11% |
| 30 Jul 2020 | 130.75 | 130.35 | 136.00 | 130.00 | 287530 | -0.30% |
| 29 Jul 2020 | 131.15 | 136.70 | 136.90 | 130.20 | 250526 | -3.78% |
| 28 Jul 2020 | 136.30 | 129.00 | 138.70 | 129.00 | 1080008 | 6.07% |
| 27 Jul 2020 | 128.50 | 130.00 | 130.40 | 127.15 | 189463 | -0.58% |
| 24 Jul 2020 | 129.25 | 133.80 | 133.80 | 128.25 | 791607 | -3.47% |
| 23 Jul 2020 | 133.90 | 125.65 | 134.80 | 125.65 | 852437 | 5.43% |
| 22 Jul 2020 | 127.00 | 128.10 | 128.10 | 125.10 | 322970 | -0.86% |
| 21 Jul 2020 | 128.10 | 127.50 | 129.40 | 127.10 | 1053320 | 0.83% |
| 20 Jul 2020 | 127.05 | 127.85 | 129.40 | 125.50 | 702363 | -0.08% |
| 17 Jul 2020 | 127.15 | 126.20 | 131.40 | 125.25 | 409034 | -0.74% |
| 16 Jul 2020 | 128.10 | 135.00 | 135.00 | 125.10 | 815038 | -2.70% |
| 15 Jul 2020 | 131.65 | 122.35 | 133.30 | 121.20 | 1599739 | 8.67% |
| 14 Jul 2020 | 121.15 | 123.30 | 123.90 | 119.05 | 94225 | -1.70% |
| 13 Jul 2020 | 123.25 | 124.15 | 124.75 | 122.70 | 107819 | 0.08% |
| 10 Jul 2020 | 123.15 | 122.90 | 123.75 | 121.55 | 115895 | 0.08% |
| 09 Jul 2020 | 123.05 | 123.20 | 124.70 | 122.55 | 82768 | -0.12% |
| 08 Jul 2020 | 123.20 | 121.90 | 124.75 | 121.85 | 745621 | 2.67% |
| 07 Jul 2020 | 120.00 | 121.25 | 121.25 | 119.50 | 493950 | -0.21% |
| 06 Jul 2020 | 120.25 | 122.00 | 122.30 | 120.00 | 145276 | -0.99% |
| 03 Jul 2020 | 121.45 | 122.60 | 122.75 | 121.00 | 451572 | 0.08% |
| 02 Jul 2020 | 121.35 | 123.00 | 123.00 | 120.75 | 472291 | -0.49% |
| 01 Jul 2020 | 121.95 | 123.50 | 124.25 | 121.15 | 140233 | -1.53% |
| 30 Jun 2020 | 123.85 | 123.45 | 126.55 | 119.30 | 593063 | 1.10% |
| 29 Jun 2020 | 122.50 | 126.00 | 126.00 | 121.55 | 141436 | -2.47% |
| 26 Jun 2020 | 125.60 | 126.55 | 128.70 | 125.30 | 237351 | 0.24% |
| 25 Jun 2020 | 125.30 | 121.00 | 127.60 | 120.05 | 606335 | 3.55% |
| 24 Jun 2020 | 121.00 | 129.00 | 129.00 | 120.30 | 478354 | -3.47% |
| 23 Jun 2020 | 125.35 | 123.00 | 127.40 | 122.35 | 737023 | 2.54% |
| 22 Jun 2020 | 122.25 | 120.85 | 125.75 | 116.60 | 596113 | 2.05% |
| 19 Jun 2020 | 119.80 | 123.80 | 125.25 | 115.70 | 309060 | -2.84% |
| 18 Jun 2020 | 123.30 | 123.20 | 127.55 | 122.15 | 598230 | 1.11% |
| 17 Jun 2020 | 121.95 | 122.80 | 129.50 | 119.00 | 1578153 | 5.91% |
| 16 Jun 2020 | 115.15 | 103.00 | 121.25 | 101.05 | 2270422 | 13.95% |
| 15 Jun 2020 | 101.05 | 101.90 | 103.35 | 100.25 | 131105 | 0.60% |
| 12 Jun 2020 | 100.45 | 95.10 | 102.00 | 95.10 | 149427 | -1.71% |
| 11 Jun 2020 | 102.20 | 103.00 | 103.45 | 101.80 | 174436 | 0.20% |
| 10 Jun 2020 | 102.00 | 102.85 | 104.30 | 100.15 | 221110 | 0.94% |
| 09 Jun 2020 | 101.05 | 103.50 | 103.70 | 99.20 | 265029 | -1.08% |
| 08 Jun 2020 | 102.15 | 104.90 | 104.90 | 101.50 | 224484 | 1.19% |
| 05 Jun 2020 | 100.95 | 103.00 | 103.00 | 96.10 | 233106 | 1.41% |
| 04 Jun 2020 | 99.55 | 99.95 | 101.85 | 98.90 | 249619 | -0.35% |
| 03 Jun 2020 | 99.90 | 97.95 | 104.10 | 97.00 | 478167 | 3.10% |
| 02 Jun 2020 | 96.90 | 92.00 | 98.90 | 90.15 | 401345 | 6.72% |
| 01 Jun 2020 | 90.80 | 91.90 | 91.90 | 89.55 | 194881 | 1.17% |
| 29 May 2020 | 89.75 | 90.05 | 90.95 | 88.50 | 117584 | -0.17% |
| 28 May 2020 | 89.90 | 91.85 | 94.00 | 89.35 | 641495 | -0.06% |
| 27 May 2020 | 89.95 | 90.90 | 91.20 | 88.50 | 855813 | -0.83% |
| 26 May 2020 | 90.70 | 92.65 | 95.00 | 87.00 | 268268 | 0.39% |
| 22 May 2020 | 90.35 | 84.20 | 91.90 | 83.75 | 344142 | 8.14% |
| 21 May 2020 | 83.55 | 85.80 | 86.80 | 82.80 | 110300 | -1.53% |
| 20 May 2020 | 84.85 | 87.95 | 87.95 | 84.50 | 97153 | -1.91% |
| 19 May 2020 | 86.50 | 90.95 | 91.75 | 86.15 | 789191 | -4.05% |
| 18 May 2020 | 90.15 | 93.45 | 93.80 | 90.00 | 81759 | -2.96% |
| 15 May 2020 | 92.90 | 93.45 | 95.50 | 92.55 | 160707 | -0.32% |
| 14 May 2020 | 93.20 | 94.00 | 95.40 | 93.00 | 70871 | -2.10% |
| 13 May 2020 | 95.20 | 96.90 | 97.30 | 94.95 | 611552 | 0.32% |
| 12 May 2020 | 94.90 | 97.40 | 97.40 | 94.35 | 61727 | -2.47% |
| 11 May 2020 | 97.30 | 99.90 | 99.90 | 96.50 | 81316 | 1.04% |
| 08 May 2020 | 96.30 | 100.80 | 100.80 | 96.10 | 85154 | -2.48% |
| 07 May 2020 | 98.75 | 104.55 | 104.55 | 97.15 | 258789 | 3.89% |
| 06 May 2020 | 95.05 | 96.55 | 97.65 | 93.80 | 93978 | -1.55% |
| 05 May 2020 | 96.55 | 100.00 | 100.00 | 96.00 | 67981 | -1.58% |
| 04 May 2020 | 98.10 | 99.05 | 101.00 | 97.90 | 98364 | -0.66% |
| 30 Apr 2020 | 98.75 | 102.00 | 102.00 | 96.00 | 718784 | 0.41% |
| 29 Apr 2020 | 98.35 | 102.00 | 102.50 | 97.00 | 390259 | -2.19% |
| 28 Apr 2020 | 100.55 | 105.10 | 105.10 | 99.80 | 99538 | -3.13% |
| 27 Apr 2020 | 103.80 | 106.50 | 107.75 | 102.95 | 231734 | -0.43% |
| 24 Apr 2020 | 104.25 | 104.75 | 106.00 | 103.00 | 242936 | -0.48% |
| 23 Apr 2020 | 104.75 | 105.40 | 105.40 | 101.65 | 136619 | 3.05% |
| 22 Apr 2020 | 101.65 | 100.05 | 102.25 | 100.00 | 20554 | 0.25% |
| 21 Apr 2020 | 101.40 | 101.00 | 103.40 | 99.10 | 89308 | -1.31% |
| 20 Apr 2020 | 102.75 | 107.00 | 110.00 | 102.00 | 348749 | -2.10% |
| 17 Apr 2020 | 104.95 | 105.30 | 108.90 | 103.65 | 766609 | 0.96% |
| 16 Apr 2020 | 103.95 | 101.00 | 104.70 | 99.00 | 69820 | 2.72% |
| 15 Apr 2020 | 101.20 | 102.70 | 103.00 | 100.00 | 94222 | 1.86% |
| 13 Apr 2020 | 99.35 | 102.50 | 104.00 | 98.90 | 106761 | -1.54% |
| 09 Apr 2020 | 100.90 | 100.05 | 104.00 | 100.00 | 345718 | 1.66% |
| 08 Apr 2020 | 99.25 | 96.00 | 103.50 | 93.80 | 996205 | 4.97% |
| 07 Apr 2020 | 94.55 | 99.00 | 99.00 | 93.80 | 284518 | 0.59% |
| 03 Apr 2020 | 94.00 | 95.95 | 96.90 | 93.10 | 124546 | 0.27% |
| 01 Apr 2020 | 93.75 | 96.70 | 96.70 | 92.90 | 71250 | -1.47% |
| 31 Mar 2020 | 95.15 | 92.45 | 96.90 | 92.45 | 85920 | 2.98% |
| 30 Mar 2020 | 92.40 | 92.95 | 97.45 | 90.00 | 1153821 | -0.65% |
| 27 Mar 2020 | 93.00 | 91.00 | 96.90 | 88.90 | 1246952 | 5.26% |
| 26 Mar 2020 | 88.35 | 90.30 | 90.90 | 84.50 | 740679 | 5.56% |
| 25 Mar 2020 | 83.70 | 82.95 | 91.90 | 82.95 | 226188 | 0.18% |
| 24 Mar 2020 | 83.55 | 86.10 | 89.95 | 78.00 | 133556 | -2.68% |
| 23 Mar 2020 | 85.85 | 89.90 | 93.95 | 84.00 | 160693 | -7.64% |
| 20 Mar 2020 | 92.95 | 88.75 | 95.15 | 88.00 | 1339326 | 4.85% |
| 19 Mar 2020 | 88.65 | 108.50 | 108.50 | 88.25 | 1580010 | -19.63% |
| 18 Mar 2020 | 110.30 | 113.10 | 122.85 | 103.65 | 278511 | -2.17% |
| 17 Mar 2020 | 112.75 | 115.00 | 115.15 | 112.00 | 146616 | -2.55% |
| 16 Mar 2020 | 115.70 | 118.90 | 119.50 | 111.50 | 110125 | -2.73% |
| 13 Mar 2020 | 118.95 | 109.05 | 121.45 | 97.10 | 341267 | -1.98% |
| 12 Mar 2020 | 121.35 | 135.00 | 138.80 | 115.00 | 239185 | -15.44% |
| 11 Mar 2020 | 143.50 | 143.50 | 147.75 | 141.45 | 53136 | 0.49% |
| 09 Mar 2020 | 142.80 | 152.00 | 153.35 | 140.00 | 86179 | -8.87% |
| 06 Mar 2020 | 156.70 | 157.05 | 158.25 | 152.20 | 47107 | -1.48% |
| 05 Mar 2020 | 159.05 | 161.10 | 162.95 | 158.00 | 36534 | -0.78% |
| 04 Mar 2020 | 160.30 | 165.60 | 165.60 | 159.50 | 95058 | -2.76% |
| 03 Mar 2020 | 164.85 | 166.80 | 166.80 | 161.55 | 54429 | 2.36% |
| 02 Mar 2020 | 161.05 | 167.90 | 169.00 | 155.00 | 101269 | -0.83% |
| 28 Feb 2020 | 162.40 | 164.00 | 168.00 | 161.00 | 115194 | -3.82% |
| 27 Feb 2020 | 168.85 | 168.30 | 171.75 | 165.85 | 110556 | 0.78% |
| 26 Feb 2020 | 167.55 | 165.95 | 170.00 | 165.35 | 73584 | 0.69% |
| 25 Feb 2020 | 166.40 | 171.40 | 173.95 | 165.25 | 100378 | -2.46% |
| 24 Feb 2020 | 170.60 | 171.50 | 179.00 | 168.30 | 209044 | -0.18% |
| 20 Feb 2020 | 170.90 | 169.40 | 172.90 | 169.00 | 90650 | 1.54% |
| 19 Feb 2020 | 168.30 | 168.60 | 171.35 | 166.45 | 90568 | 0.39% |
| 18 Feb 2020 | 167.65 | 168.30 | 172.20 | 165.10 | 1844711 | -0.30% |
| 17 Feb 2020 | 168.15 | 173.55 | 174.65 | 167.55 | 69152 | -2.92% |
| 14 Feb 2020 | 173.20 | 174.65 | 177.30 | 168.00 | 101768 | -0.83% |
| 13 Feb 2020 | 174.65 | 178.25 | 180.50 | 172.15 | 142610 | -1.66% |
| 12 Feb 2020 | 177.60 | 176.00 | 181.80 | 170.30 | 1538548 | 6.57% |
| 11 Feb 2020 | 166.65 | 167.00 | 168.50 | 164.55 | 103553 | 2.05% |
| 10 Feb 2020 | 163.30 | 166.95 | 167.00 | 161.05 | 43365 | -0.49% |
| 07 Feb 2020 | 164.10 | 164.30 | 166.45 | 163.00 | 35049 | -0.33% |
| 06 Feb 2020 | 164.65 | 168.00 | 168.00 | 163.60 | 41404 | -1.14% |
| 05 Feb 2020 | 166.55 | 166.10 | 167.50 | 166.10 | 43877 | 0.03% |
| 04 Feb 2020 | 166.50 | 168.90 | 168.90 | 165.00 | 80207 | 0.82% |
| 03 Feb 2020 | 165.15 | 162.00 | 168.90 | 162.00 | 91632 | -0.45% |
| 01 Feb 2020 | 165.90 | 164.95 | 168.90 | 164.00 | 91925 | 0.58% |
| 31 Jan 2020 | 164.95 | 170.00 | 170.00 | 164.20 | 69668 | -1.52% |
| 30 Jan 2020 | 167.50 | 166.50 | 169.00 | 165.00 | 82622 | 1.52% |
| 29 Jan 2020 | 165.00 | 165.60 | 170.00 | 163.10 | 484216 | 0.73% |
| 28 Jan 2020 | 163.80 | 166.65 | 171.90 | 163.05 | 306001 | -2.62% |
| 27 Jan 2020 | 168.20 | 165.00 | 169.45 | 163.00 | 417756 | 2.37% |
| 24 Jan 2020 | 164.30 | 165.95 | 168.60 | 162.55 | 248793 | -0.12% |
| 23 Jan 2020 | 164.50 | 158.00 | 166.30 | 156.95 | 257843 | 0.00% |
| 22 Jan 2020 | 164.50 | 164.85 | 165.95 | 162.85 | 362453 | 0.52% |
| 21 Jan 2020 | 163.65 | 162.95 | 165.55 | 162.20 | 258075 | 0.52% |
| 20 Jan 2020 | 162.80 | 163.55 | 163.75 | 161.75 | 120466 | 1.12% |
| 17 Jan 2020 | 161.00 | 160.50 | 163.25 | 160.10 | 1530649 | 0.00% |
| 16 Jan 2020 | 161.00 | 161.00 | 163.00 | 160.25 | 230355 | 0.47% |
| 15 Jan 2020 | 160.25 | 160.45 | 164.00 | 158.75 | 2975180 | 0.31% |
| 14 Jan 2020 | 159.75 | 163.00 | 163.70 | 159.10 | 149104 | 0.06% |
| 13 Jan 2020 | 159.65 | 160.90 | 161.85 | 158.60 | 112871 | -0.22% |
| 10 Jan 2020 | 160.00 | 166.30 | 167.70 | 157.20 | 275055 | -3.35% |
| 09 Jan 2020 | 165.55 | 167.00 | 171.70 | 162.20 | 1488525 | 3.37% |
| 08 Jan 2020 | 160.15 | 155.20 | 161.35 | 155.20 | 406965 | -2.50% |
| 07 Jan 2020 | 164.25 | 171.90 | 174.90 | 161.50 | 316227 | -0.93% |
| 06 Jan 2020 | 165.80 | 160.10 | 169.70 | 160.10 | 124006 | 1.04% |
| 03 Jan 2020 | 164.10 | 160.80 | 165.00 | 160.80 | 121551 | 1.89% |
| 02 Jan 2020 | 161.05 | 163.90 | 164.95 | 160.50 | 135580 | -1.01% |
| 01 Jan 2020 | 162.70 | 160.70 | 170.95 | 160.70 | 446861 | 1.21% |
| 31 Dec 2019 | 160.75 | 158.90 | 162.00 | 156.75 | 208105 | 2.78% |
| 30 Dec 2019 | 156.40 | 158.00 | 158.00 | 154.40 | 59849 | 1.30% |
| 27 Dec 2019 | 154.40 | 154.10 | 155.85 | 153.25 | 34045 | -0.16% |
| 26 Dec 2019 | 154.65 | 156.60 | 157.45 | 153.60 | 34827 | -0.93% |
| 24 Dec 2019 | 156.10 | 160.00 | 160.00 | 155.10 | 25144 | -1.48% |
| 23 Dec 2019 | 158.45 | 159.80 | 159.80 | 156.90 | 58944 | 0.41% |
| 20 Dec 2019 | 157.80 | 159.60 | 159.95 | 152.70 | 60429 | -0.16% |
| 19 Dec 2019 | 158.05 | 162.80 | 162.80 | 157.10 | 374019 | -2.08% |
| 18 Dec 2019 | 161.40 | 161.20 | 162.80 | 157.45 | 329849 | 3.10% |
| 17 Dec 2019 | 156.55 | 157.30 | 162.00 | 155.90 | 134822 | 0.32% |
| 16 Dec 2019 | 156.05 | 154.20 | 157.60 | 153.05 | 75546 | 2.36% |
| 13 Dec 2019 | 152.45 | 153.60 | 154.15 | 151.50 | 39742 | 0.89% |
| 12 Dec 2019 | 151.10 | 149.90 | 153.75 | 147.70 | 58487 | 1.31% |
| 11 Dec 2019 | 149.15 | 150.45 | 154.00 | 147.00 | 90823 | -0.10% |
| 10 Dec 2019 | 149.30 | 154.90 | 155.00 | 147.40 | 42616 | -2.74% |
| 09 Dec 2019 | 153.50 | 153.70 | 155.60 | 152.00 | 49501 | -1.16% |
| 06 Dec 2019 | 155.30 | 157.40 | 158.00 | 153.10 | 51538 | -0.61% |
| 05 Dec 2019 | 156.25 | 155.95 | 158.40 | 153.15 | 73598 | 0.74% |
| 04 Dec 2019 | 155.10 | 154.00 | 157.35 | 151.50 | 61860 | -0.19% |
| 03 Dec 2019 | 155.40 | 157.85 | 157.85 | 152.30 | 121541 | -1.11% |
| 02 Dec 2019 | 157.15 | 157.70 | 158.45 | 154.15 | 130777 | -2.03% |
| 29 Nov 2019 | 160.40 | 152.30 | 163.10 | 151.00 | 611960 | 4.22% |
| 28 Nov 2019 | 153.90 | 152.75 | 154.40 | 151.05 | 55162 | 1.32% |
| 27 Nov 2019 | 151.90 | 150.25 | 153.75 | 150.00 | 81377 | 1.10% |
| 26 Nov 2019 | 150.25 | 145.05 | 154.95 | 144.30 | 249211 | 3.23% |
| 25 Nov 2019 | 145.55 | 142.50 | 148.10 | 142.50 | 36448 | 0.41% |
| 22 Nov 2019 | 144.95 | 146.80 | 146.80 | 140.30 | 103227 | -0.24% |
| 21 Nov 2019 | 145.30 | 149.00 | 151.70 | 145.00 | 44346 | -2.68% |
| 20 Nov 2019 | 149.30 | 154.90 | 154.90 | 148.00 | 277413 | -2.39% |
| 19 Nov 2019 | 152.95 | 154.50 | 155.00 | 151.25 | 982144 | 0.69% |
| 18 Nov 2019 | 151.90 | 150.50 | 156.10 | 147.50 | 356180 | 1.81% |
| 15 Nov 2019 | 149.20 | 153.60 | 157.60 | 142.45 | 409256 | -2.39% |
| 14 Nov 2019 | 152.85 | 146.00 | 155.00 | 142.75 | 232796 | 4.73% |
| 13 Nov 2019 | 145.95 | 145.00 | 147.50 | 140.10 | 143819 | 0.62% |
| 11 Nov 2019 | 145.05 | 143.10 | 149.70 | 142.65 | 80543 | 0.21% |
| 08 Nov 2019 | 144.75 | 139.00 | 146.50 | 138.00 | 108944 | 2.70% |
| 07 Nov 2019 | 140.95 | 138.00 | 144.35 | 137.70 | 121385 | 1.70% |
| 06 Nov 2019 | 138.60 | 143.90 | 143.90 | 137.60 | 59210 | -1.56% |
| 05 Nov 2019 | 140.80 | 143.85 | 144.75 | 138.00 | 96263 | -1.16% |
| 04 Nov 2019 | 142.45 | 141.55 | 146.55 | 141.10 | 123384 | 0.64% |
| 01 Nov 2019 | 141.55 | 138.00 | 147.00 | 135.55 | 508429 | 4.81% |
| 31 Oct 2019 | 135.05 | 128.90 | 139.45 | 126.25 | 235900 | 5.92% |
| 30 Oct 2019 | 127.50 | 128.90 | 128.90 | 126.25 | 30597 | 0.00% |
| 29 Oct 2019 | 127.50 | 125.00 | 128.45 | 123.85 | 90835 | 1.67% |
| 27 Oct 2019 | 125.40 | 126.00 | 128.65 | 122.35 | 16794 | -0.12% |
| 25 Oct 2019 | 125.55 | 125.95 | 126.00 | 123.75 | 33737 | 0.48% |
| 24 Oct 2019 | 124.95 | 126.60 | 126.60 | 124.10 | 34555 | -0.04% |
| 23 Oct 2019 | 125.00 | 126.50 | 126.50 | 124.00 | 64845 | 0.00% |
| 22 Oct 2019 | 125.00 | 121.45 | 125.90 | 120.30 | 245641 | 5.75% |
| 18 Oct 2019 | 118.20 | 117.25 | 119.35 | 117.10 | 39799 | 0.94% |
| 17 Oct 2019 | 117.10 | 119.00 | 119.00 | 116.25 | 28342 | -2.34% |
| 16 Oct 2019 | 119.90 | 119.20 | 120.70 | 117.65 | 38536 | 0.59% |
| 15 Oct 2019 | 119.20 | 117.25 | 119.80 | 117.05 | 28680 | 1.45% |
| 14 Oct 2019 | 117.50 | 118.00 | 118.95 | 117.00 | 24084 | -0.42% |
| 11 Oct 2019 | 118.00 | 117.05 | 119.35 | 116.60 | 19592 | 0.04% |
| 10 Oct 2019 | 117.95 | 116.55 | 118.80 | 116.55 | 12635 | 0.77% |
| 09 Oct 2019 | 117.05 | 116.15 | 119.40 | 115.20 | 425908 | 0.77% |
| 07 Oct 2019 | 116.15 | 122.50 | 122.50 | 116.00 | 23592 | -3.21% |
| 04 Oct 2019 | 120.00 | 120.65 | 121.50 | 119.00 | 353256 | 0.17% |
| 03 Oct 2019 | 119.80 | 113.20 | 121.00 | 113.20 | 43748 | 3.32% |
| 01 Oct 2019 | 115.95 | 117.65 | 118.80 | 114.05 | 32362 | -1.78% |
| 30 Sep 2019 | 118.05 | 120.20 | 122.50 | 117.00 | 36175 | -1.75% |
| 27 Sep 2019 | 120.15 | 123.30 | 123.30 | 119.60 | 41857 | -1.07% |
| 26 Sep 2019 | 121.45 | 125.70 | 125.70 | 120.70 | 42339 | -1.94% |
| 25 Sep 2019 | 123.85 | 127.90 | 129.00 | 123.00 | 135616 | 0.90% |
| 24 Sep 2019 | 122.75 | 125.30 | 125.40 | 122.05 | 25008 | -1.45% |
| 23 Sep 2019 | 124.55 | 124.90 | 125.75 | 122.05 | 105337 | 0.97% |
| 20 Sep 2019 | 123.35 | 119.25 | 124.90 | 119.25 | 58436 | 2.75% |
| 19 Sep 2019 | 120.05 | 122.40 | 124.85 | 118.65 | 27014 | -2.71% |
| 18 Sep 2019 | 123.40 | 129.50 | 131.00 | 122.05 | 39452 | -3.78% |
| 17 Sep 2019 | 128.25 | 128.50 | 129.05 | 126.25 | 206938 | 1.66% |
| 16 Sep 2019 | 126.15 | 121.80 | 129.50 | 120.00 | 93122 | 4.08% |
| 13 Sep 2019 | 121.20 | 119.60 | 122.20 | 119.60 | 29840 | 0.08% |
| 12 Sep 2019 | 121.10 | 121.95 | 122.10 | 120.05 | 36551 | 1.13% |
| 11 Sep 2019 | 119.75 | 117.90 | 121.00 | 117.90 | 33061 | 1.57% |
| 09 Sep 2019 | 117.90 | 119.50 | 120.50 | 116.40 | 53776 | -0.76% |
| 06 Sep 2019 | 118.80 | 116.30 | 119.50 | 115.40 | 40787 | 1.84% |
| 05 Sep 2019 | 116.65 | 117.10 | 118.85 | 115.65 | 29479 | -0.13% |
| 04 Sep 2019 | 116.80 | 118.00 | 119.75 | 116.45 | 626021 | -1.89% |
| 03 Sep 2019 | 119.05 | 117.05 | 121.90 | 116.80 | 95038 | 0.76% |
| 30 Aug 2019 | 118.15 | 117.00 | 119.25 | 116.10 | 47908 | 1.03% |
| 29 Aug 2019 | 116.95 | 118.05 | 118.50 | 116.00 | 14962 | -0.51% |
| 28 Aug 2019 | 117.55 | 118.80 | 119.35 | 117.00 | 24428 | 0.56% |
| 27 Aug 2019 | 116.90 | 118.25 | 120.75 | 116.65 | 62837 | -1.14% |
| 26 Aug 2019 | 118.25 | 122.10 | 122.10 | 117.75 | 42746 | -0.63% |
| 23 Aug 2019 | 119.00 | 116.00 | 120.80 | 114.45 | 39532 | 3.21% |
| 22 Aug 2019 | 115.30 | 118.00 | 119.10 | 113.00 | 84650 | -2.49% |
| 21 Aug 2019 | 118.25 | 122.80 | 123.00 | 117.50 | 40035 | -3.11% |
| 20 Aug 2019 | 122.05 | 120.50 | 122.75 | 120.50 | 75849 | 1.08% |
| 19 Aug 2019 | 120.75 | 120.85 | 124.90 | 119.85 | 81470 | -1.71% |
| 16 Aug 2019 | 122.85 | 120.80 | 124.20 | 120.60 | 58725 | 1.15% |
| 14 Aug 2019 | 121.45 | 122.10 | 122.40 | 120.00 | 34152 | -0.53% |
| 13 Aug 2019 | 122.10 | 121.75 | 123.35 | 120.00 | 143464 | 0.29% |
| 09 Aug 2019 | 121.75 | 119.90 | 122.95 | 118.40 | 244515 | 3.18% |
| 08 Aug 2019 | 118.00 | 114.00 | 118.60 | 113.00 | 86891 | 4.56% |
| 07 Aug 2019 | 112.85 | 122.00 | 125.00 | 109.50 | 310719 | -6.89% |
| 06 Aug 2019 | 121.20 | 120.85 | 124.30 | 119.70 | 63535 | -0.74% |
| 05 Aug 2019 | 122.10 | 124.75 | 124.75 | 116.10 | 77856 | -2.36% |
| 02 Aug 2019 | 125.05 | 121.10 | 126.10 | 120.30 | 100160 | 2.71% |
| 01 Aug 2019 | 121.75 | 121.75 | 124.00 | 118.50 | 141226 | -1.42% |
| 31 Jul 2019 | 123.50 | 122.05 | 123.75 | 120.80 | 133147 | 0.28% |
| 30 Jul 2019 | 123.15 | 123.50 | 124.00 | 121.50 | 125721 | -0.16% |
| 29 Jul 2019 | 123.35 | 126.30 | 127.30 | 122.30 | 283254 | -2.34% |
| 26 Jul 2019 | 126.30 | 121.75 | 127.50 | 121.55 | 138540 | 2.68% |
| 25 Jul 2019 | 123.00 | 123.35 | 124.20 | 121.60 | 69844 | 0.82% |
| 24 Jul 2019 | 122.00 | 121.30 | 124.20 | 121.25 | 31558 | -2.40% |
| 23 Jul 2019 | 125.00 | 122.90 | 126.75 | 120.55 | 222323 | 2.67% |
| 22 Jul 2019 | 121.75 | 126.80 | 126.90 | 120.10 | 75683 | -3.72% |
| 19 Jul 2019 | 126.45 | 126.00 | 127.75 | 123.50 | 254271 | 0.24% |
| 18 Jul 2019 | 126.15 | 126.00 | 127.75 | 125.20 | 130330 | 0.20% |
| 17 Jul 2019 | 125.90 | 126.40 | 127.50 | 125.00 | 200777 | -0.40% |
| 16 Jul 2019 | 126.40 | 122.10 | 127.75 | 120.75 | 150165 | 3.52% |
| 15 Jul 2019 | 122.10 | 122.90 | 124.30 | 120.30 | 202520 | -0.41% |
| 12 Jul 2019 | 122.60 | 120.00 | 124.80 | 119.65 | 166768 | 1.70% |
| 11 Jul 2019 | 120.55 | 117.50 | 121.80 | 117.30 | 132129 | 2.90% |
| 10 Jul 2019 | 117.15 | 115.55 | 118.50 | 115.40 | 339022 | 1.52% |
| 09 Jul 2019 | 115.40 | 116.95 | 119.25 | 115.10 | 180308 | -2.04% |
| 08 Jul 2019 | 117.80 | 123.80 | 123.80 | 116.25 | 1601438 | -4.15% |
| 05 Jul 2019 | 122.90 | 127.50 | 128.30 | 122.10 | 201505 | -3.46% |
| 04 Jul 2019 | 127.30 | 128.85 | 130.70 | 126.70 | 220998 | -0.39% |
| 03 Jul 2019 | 127.80 | 128.40 | 131.70 | 127.40 | 922397 | 2.16% |
| 02 Jul 2019 | 125.10 | 125.15 | 126.80 | 124.60 | 157545 | -0.36% |
| 01 Jul 2019 | 125.55 | 126.80 | 128.20 | 124.10 | 290423 | -0.16% |
| 28 Jun 2019 | 125.75 | 127.50 | 129.00 | 124.80 | 521431 | -0.67% |
| 27 Jun 2019 | 126.60 | 124.90 | 131.40 | 122.50 | 6901310 | 5.41% |
| 26 Jun 2019 | 120.10 | 133.10 | 136.85 | 120.00 | 40240562 | -11.53% |
| 25 Jun 2019 | 135.75 | 132.50 | 139.00 | 132.50 | 25258 | 1.57% |
| 24 Jun 2019 | 133.65 | 137.75 | 137.75 | 132.90 | 17220 | -0.78% |
| 21 Jun 2019 | 134.70 | 135.20 | 138.50 | 131.60 | 17930 | -1.50% |
| 20 Jun 2019 | 136.75 | 135.00 | 138.80 | 135.00 | 18920 | -0.40% |
| 19 Jun 2019 | 137.30 | 135.90 | 138.85 | 135.90 | 51835 | 2.20% |
| 18 Jun 2019 | 134.35 | 141.05 | 141.05 | 133.55 | 40961 | -4.75% |
| 17 Jun 2019 | 141.05 | 141.50 | 143.80 | 137.55 | 132396 | 4.79% |
| 14 Jun 2019 | 134.60 | 137.90 | 137.90 | 133.05 | 30156 | -0.77% |
| 13 Jun 2019 | 135.65 | 138.05 | 138.55 | 134.95 | 11704 | -1.88% |
| 12 Jun 2019 | 138.25 | 141.10 | 141.10 | 137.10 | 15417 | -2.02% |
| 11 Jun 2019 | 141.10 | 131.00 | 142.80 | 130.20 | 60869 | 7.55% |
| 10 Jun 2019 | 131.20 | 138.00 | 140.30 | 130.30 | 32577 | -5.71% |
| 07 Jun 2019 | 139.15 | 142.80 | 142.80 | 139.00 | 19017 | -1.07% |
| 06 Jun 2019 | 140.65 | 143.65 | 143.65 | 140.00 | 13680 | -2.09% |
| 04 Jun 2019 | 143.65 | 146.05 | 146.10 | 143.00 | 13533 | -1.24% |
| 03 Jun 2019 | 145.45 | 149.75 | 150.70 | 144.00 | 25660 | -2.87% |
| 31 May 2019 | 149.75 | 157.95 | 157.95 | 147.50 | 33634 | -2.92% |
| 30 May 2019 | 154.25 | 152.05 | 157.70 | 152.05 | 73093 | 1.58% |
| 29 May 2019 | 151.85 | 146.70 | 155.00 | 146.05 | 95481 | 3.33% |
| 28 May 2019 | 146.95 | 139.70 | 150.00 | 135.05 | 169746 | 6.68% |
| 27 May 2019 | 137.75 | 135.00 | 138.40 | 134.50 | 12067 | 2.04% |
| 24 May 2019 | 135.00 | 128.00 | 137.00 | 128.00 | 27376 | 4.45% |
| 23 May 2019 | 129.25 | 132.10 | 134.95 | 128.50 | 14472 | -2.16% |
| 22 May 2019 | 132.10 | 129.15 | 133.80 | 129.00 | 18364 | 2.32% |
| 21 May 2019 | 129.10 | 134.85 | 135.00 | 128.00 | 14318 | -1.83% |
| 20 May 2019 | 131.50 | 132.40 | 135.70 | 129.10 | 23507 | 2.73% |
| 17 May 2019 | 128.00 | 133.05 | 135.05 | 126.65 | 15735 | -3.87% |
| 16 May 2019 | 133.15 | 126.40 | 133.50 | 126.35 | 33676 | 5.38% |
| 15 May 2019 | 126.35 | 132.75 | 134.95 | 125.80 | 46538 | -5.00% |
| 14 May 2019 | 133.00 | 135.05 | 136.00 | 132.50 | 22540 | -2.10% |
