Crompton Greaves Consumer Electricals Ltd
NSE :CROMPTON BSE :539876 Sector : Consumer DurablesBuy, Sell or Hold CROMPTON ?
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
CROMPTON Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 401.95 | 391.80 | 410.00 | 388.30 | 2131340 | 2.56% |
| 17 May 2024 | 391.90 | 350.50 | 398.80 | 350.50 | 51087530 | 15.57% |
| 16 May 2024 | 339.10 | 339.60 | 339.75 | 332.60 | 2777003 | 0.30% |
| 15 May 2024 | 338.10 | 332.95 | 339.90 | 330.80 | 4231184 | 1.49% |
| 14 May 2024 | 333.15 | 327.95 | 334.30 | 324.45 | 2337229 | 1.99% |
| 13 May 2024 | 326.65 | 330.75 | 330.90 | 320.15 | 2076617 | -0.99% |
| 10 May 2024 | 329.90 | 335.45 | 339.45 | 325.55 | 4004683 | -1.76% |
| 09 May 2024 | 335.80 | 341.70 | 345.20 | 334.25 | 7431822 | -1.24% |
| 08 May 2024 | 340.00 | 322.50 | 342.50 | 319.50 | 13023406 | 5.52% |
| 07 May 2024 | 322.20 | 324.80 | 326.90 | 317.80 | 2846103 | -0.39% |
| 06 May 2024 | 323.45 | 327.00 | 334.00 | 321.05 | 4928259 | -0.61% |
| 03 May 2024 | 325.45 | 326.30 | 329.75 | 321.65 | 2525330 | 0.43% |
| 02 May 2024 | 324.05 | 321.35 | 331.45 | 320.00 | 8599222 | 1.77% |
| 30 Apr 2024 | 318.40 | 315.00 | 319.35 | 314.50 | 3199162 | 1.32% |
| 29 Apr 2024 | 314.25 | 315.00 | 315.70 | 312.00 | 946710 | 0.24% |
| 26 Apr 2024 | 313.50 | 310.00 | 317.35 | 307.80 | 2939140 | 1.21% |
| 25 Apr 2024 | 309.75 | 311.95 | 312.85 | 306.80 | 5648355 | -0.69% |
| 24 Apr 2024 | 311.90 | 310.00 | 314.90 | 308.75 | 4572140 | 1.28% |
| 23 Apr 2024 | 307.95 | 308.60 | 311.65 | 302.95 | 4924806 | 0.24% |
| 22 Apr 2024 | 307.20 | 300.00 | 309.60 | 298.10 | 6505420 | 3.42% |
| 19 Apr 2024 | 297.05 | 297.85 | 300.65 | 292.55 | 7287089 | -0.24% |
| 18 Apr 2024 | 297.75 | 290.75 | 300.00 | 290.70 | 7881121 | 2.85% |
| 16 Apr 2024 | 289.50 | 291.00 | 294.35 | 287.45 | 2331311 | -0.92% |
| 15 Apr 2024 | 292.20 | 296.00 | 299.30 | 290.95 | 8578221 | -2.26% |
| 12 Apr 2024 | 298.95 | 284.60 | 301.00 | 284.50 | 9741673 | 2.94% |
| 10 Apr 2024 | 290.40 | 288.05 | 291.10 | 285.60 | 1418203 | 1.29% |
| 09 Apr 2024 | 286.70 | 293.00 | 293.00 | 286.00 | 2868821 | -1.21% |
| 08 Apr 2024 | 290.20 | 282.50 | 291.60 | 282.20 | 7475183 | 3.26% |
| 05 Apr 2024 | 281.05 | 280.50 | 283.50 | 278.85 | 2996712 | 0.14% |
| 04 Apr 2024 | 280.65 | 282.00 | 282.90 | 278.50 | 1743788 | -0.05% |
| 03 Apr 2024 | 280.80 | 281.80 | 285.25 | 277.50 | 5481815 | 0.43% |
| 02 Apr 2024 | 279.60 | 272.00 | 283.00 | 270.75 | 10254553 | 3.50% |
| 01 Apr 2024 | 270.15 | 272.00 | 272.00 | 268.95 | 1743700 | 0.99% |
| 28 Mar 2024 | 267.50 | 266.10 | 268.90 | 263.50 | 2999646 | 0.72% |
| 27 Mar 2024 | 265.60 | 271.00 | 271.50 | 264.50 | 6728331 | -1.99% |
| 26 Mar 2024 | 271.00 | 271.35 | 272.70 | 269.55 | 3867946 | 0.61% |
| 22 Mar 2024 | 269.35 | 268.75 | 271.70 | 261.25 | 11215203 | -0.15% |
| 21 Mar 2024 | 269.75 | 268.00 | 270.65 | 266.50 | 2874783 | 1.83% |
| 20 Mar 2024 | 264.90 | 268.00 | 268.00 | 262.25 | 5153884 | -0.79% |
| 19 Mar 2024 | 267.00 | 272.00 | 273.50 | 266.30 | 2180704 | -1.75% |
| 18 Mar 2024 | 271.75 | 277.45 | 278.25 | 268.20 | 4738220 | -1.36% |
| 15 Mar 2024 | 275.50 | 281.75 | 285.80 | 274.35 | 3406199 | -1.33% |
| 14 Mar 2024 | 279.20 | 277.15 | 284.30 | 275.85 | 2216147 | 0.74% |
| 13 Mar 2024 | 277.15 | 287.25 | 289.40 | 274.55 | 4668709 | -3.09% |
| 12 Mar 2024 | 286.00 | 289.00 | 290.80 | 285.25 | 1936402 | -0.97% |
| 11 Mar 2024 | 288.80 | 291.90 | 293.15 | 288.00 | 593630 | -0.64% |
| 07 Mar 2024 | 290.65 | 291.50 | 296.70 | 289.95 | 1938855 | -0.22% |
| 06 Mar 2024 | 291.30 | 295.20 | 295.70 | 288.35 | 2981128 | -1.14% |
| 05 Mar 2024 | 294.65 | 300.95 | 300.95 | 293.60 | 1150650 | -1.59% |
| 04 Mar 2024 | 299.40 | 301.75 | 302.85 | 297.40 | 2551273 | -0.56% |
| 02 Mar 2024 | 301.10 | 297.00 | 302.75 | 296.00 | 587360 | 1.81% |
| 01 Mar 2024 | 295.75 | 292.35 | 297.00 | 291.25 | 2603483 | 1.63% |
| 29 Feb 2024 | 291.00 | 293.00 | 293.00 | 286.50 | 4760712 | -0.26% |
| 28 Feb 2024 | 291.75 | 291.80 | 295.60 | 289.65 | 5812712 | 0.33% |
| 27 Feb 2024 | 290.80 | 292.75 | 296.95 | 289.75 | 2971531 | 0.95% |
| 26 Feb 2024 | 288.05 | 292.95 | 293.00 | 286.30 | 1676422 | -1.79% |
| 23 Feb 2024 | 293.30 | 294.00 | 297.00 | 291.65 | 6602408 | 0.38% |
| 22 Feb 2024 | 292.20 | 293.00 | 294.00 | 288.60 | 4167615 | 0.65% |
| 21 Feb 2024 | 290.30 | 291.50 | 291.60 | 288.25 | 3319385 | 0.10% |
| 20 Feb 2024 | 290.00 | 288.90 | 292.00 | 288.45 | 851062 | -0.03% |
| 19 Feb 2024 | 290.10 | 286.65 | 291.75 | 285.45 | 1199875 | 1.86% |
| 16 Feb 2024 | 284.80 | 283.70 | 286.25 | 282.70 | 2891658 | 0.56% |
| 15 Feb 2024 | 283.20 | 285.00 | 291.55 | 277.10 | 2787589 | -0.79% |
| 14 Feb 2024 | 285.45 | 282.15 | 286.60 | 281.30 | 1144133 | 0.05% |
| 13 Feb 2024 | 285.30 | 285.10 | 286.00 | 281.95 | 1098969 | 0.56% |
| 12 Feb 2024 | 283.70 | 288.60 | 288.60 | 282.40 | 2830640 | -1.13% |
| 09 Feb 2024 | 286.95 | 288.30 | 289.15 | 284.60 | 2641404 | -0.09% |
| 08 Feb 2024 | 287.20 | 289.95 | 291.90 | 286.10 | 1070373 | -0.33% |
| 07 Feb 2024 | 288.15 | 292.45 | 292.45 | 287.00 | 1130014 | -0.10% |
| 06 Feb 2024 | 288.45 | 300.00 | 300.00 | 286.00 | 5185768 | -4.52% |
| 05 Feb 2024 | 302.10 | 304.50 | 309.90 | 301.30 | 2335471 | -0.79% |
| 02 Feb 2024 | 304.50 | 303.40 | 307.45 | 302.30 | 3359976 | 0.74% |
| 01 Feb 2024 | 302.25 | 304.25 | 305.25 | 300.95 | 998750 | -0.23% |
| 31 Jan 2024 | 302.95 | 295.10 | 303.50 | 294.25 | 2914073 | 2.82% |
| 30 Jan 2024 | 294.65 | 301.65 | 302.70 | 293.60 | 2948702 | -2.08% |
| 29 Jan 2024 | 300.90 | 305.30 | 306.70 | 299.50 | 2067278 | -1.38% |
| 25 Jan 2024 | 305.10 | 306.55 | 308.60 | 301.85 | 2052008 | -0.84% |
| 24 Jan 2024 | 307.70 | 300.90 | 308.90 | 299.55 | 2253437 | 2.48% |
| 23 Jan 2024 | 300.25 | 311.45 | 315.70 | 299.15 | 3535641 | -3.22% |
| 20 Jan 2024 | 310.25 | 312.30 | 314.35 | 310.00 | 527772 | -0.35% |
| 19 Jan 2024 | 311.35 | 311.20 | 315.70 | 308.65 | 1518396 | 0.63% |
| 18 Jan 2024 | 309.40 | 315.65 | 316.15 | 306.60 | 2307806 | -2.35% |
| 17 Jan 2024 | 316.85 | 317.00 | 321.45 | 313.35 | 1518201 | -1.12% |
| 16 Jan 2024 | 320.45 | 325.10 | 325.10 | 316.40 | 1478380 | -1.13% |
| 15 Jan 2024 | 324.10 | 325.50 | 327.95 | 322.20 | 1572912 | -0.28% |
| 12 Jan 2024 | 325.00 | 326.00 | 326.40 | 322.40 | 1288468 | 0.11% |
| 11 Jan 2024 | 324.65 | 325.00 | 326.90 | 321.40 | 5371382 | 0.65% |
| 10 Jan 2024 | 322.55 | 313.95 | 324.50 | 313.10 | 4901049 | 2.59% |
| 09 Jan 2024 | 314.40 | 314.75 | 317.35 | 311.15 | 2429821 | 0.34% |
| 08 Jan 2024 | 313.35 | 318.65 | 319.00 | 311.10 | 1790898 | -0.98% |
| 05 Jan 2024 | 316.45 | 318.90 | 321.00 | 314.70 | 1649336 | -0.36% |
| 04 Jan 2024 | 317.60 | 320.85 | 323.00 | 316.35 | 2367626 | -0.36% |
| 03 Jan 2024 | 318.75 | 312.90 | 320.75 | 308.80 | 3789724 | 2.36% |
| 02 Jan 2024 | 311.40 | 315.80 | 316.00 | 306.35 | 2295282 | -0.78% |
| 01 Jan 2024 | 313.85 | 313.50 | 317.35 | 309.60 | 2198792 | 0.95% |
| 29 Dec 2023 | 310.90 | 298.95 | 314.50 | 296.10 | 6543873 | 4.50% |
| 28 Dec 2023 | 297.50 | 301.50 | 301.85 | 297.00 | 1340641 | -0.82% |
| 27 Dec 2023 | 299.95 | 302.80 | 303.00 | 297.60 | 3526373 | -0.02% |
| 26 Dec 2023 | 300.00 | 303.00 | 304.60 | 299.20 | 1367276 | -0.60% |
| 22 Dec 2023 | 301.80 | 303.45 | 304.80 | 298.50 | 1261307 | 0.60% |
| 21 Dec 2023 | 300.00 | 296.50 | 302.00 | 290.00 | 2628984 | 0.96% |
| 20 Dec 2023 | 297.15 | 296.10 | 307.80 | 295.55 | 7071090 | 0.35% |
| 19 Dec 2023 | 296.10 | 294.45 | 298.35 | 289.75 | 4417371 | 0.94% |
| 18 Dec 2023 | 293.35 | 288.85 | 294.95 | 287.15 | 2484562 | 1.56% |
| 15 Dec 2023 | 288.85 | 293.35 | 293.40 | 287.55 | 3018951 | -1.04% |
| 14 Dec 2023 | 291.90 | 297.50 | 297.50 | 291.15 | 2239470 | -1.22% |
| 13 Dec 2023 | 295.50 | 293.00 | 296.00 | 291.10 | 1023175 | 1.08% |
| 12 Dec 2023 | 292.35 | 299.20 | 299.20 | 291.50 | 1916910 | -1.81% |
| 11 Dec 2023 | 297.75 | 299.00 | 302.50 | 296.80 | 1330482 | -0.57% |
| 08 Dec 2023 | 299.45 | 300.00 | 305.90 | 297.05 | 2232304 | -0.75% |
| 07 Dec 2023 | 301.70 | 296.45 | 303.05 | 292.20 | 3087207 | 1.75% |
| 06 Dec 2023 | 296.50 | 298.00 | 298.45 | 294.65 | 1053782 | -0.15% |
| 05 Dec 2023 | 296.95 | 295.80 | 298.95 | 294.35 | 2439845 | 0.73% |
| 04 Dec 2023 | 294.80 | 294.00 | 295.65 | 289.90 | 2065238 | 1.69% |
| 01 Dec 2023 | 289.90 | 286.35 | 290.55 | 285.00 | 1771128 | 1.74% |
| 30 Nov 2023 | 284.95 | 283.80 | 285.80 | 282.00 | 1779613 | 0.41% |
| 29 Nov 2023 | 283.80 | 284.60 | 286.65 | 282.65 | 1728545 | 0.23% |
| 28 Nov 2023 | 283.15 | 283.50 | 285.30 | 280.30 | 2895205 | -0.23% |
| 24 Nov 2023 | 283.80 | 288.90 | 290.05 | 282.95 | 1043715 | -1.54% |
| 23 Nov 2023 | 288.25 | 289.55 | 290.70 | 287.20 | 927151 | -0.31% |
| 22 Nov 2023 | 289.15 | 292.70 | 293.55 | 288.05 | 1152652 | -0.74% |
| 21 Nov 2023 | 291.30 | 288.00 | 293.00 | 287.05 | 1779395 | 1.48% |
| 20 Nov 2023 | 287.05 | 288.10 | 289.35 | 284.50 | 1010088 | -0.36% |
| 17 Nov 2023 | 288.10 | 286.00 | 288.70 | 284.50 | 1112495 | 1.05% |
| 16 Nov 2023 | 285.10 | 281.60 | 286.65 | 281.05 | 2236760 | 1.03% |
| 15 Nov 2023 | 282.20 | 281.50 | 283.90 | 279.20 | 2788028 | 1.29% |
| 13 Nov 2023 | 278.60 | 283.45 | 283.45 | 278.25 | 1350980 | -1.88% |
| 12 Nov 2023 | 283.95 | 285.00 | 285.05 | 281.70 | 174284 | 0.60% |
| 10 Nov 2023 | 282.25 | 281.90 | 283.60 | 279.15 | 717289 | 0.28% |
| 09 Nov 2023 | 281.45 | 284.00 | 284.00 | 281.00 | 497039 | -0.42% |
| 08 Nov 2023 | 282.65 | 284.40 | 285.50 | 282.05 | 776953 | -0.51% |
| 07 Nov 2023 | 284.10 | 283.50 | 286.95 | 282.50 | 1842524 | 0.34% |
| 06 Nov 2023 | 283.15 | 284.80 | 289.05 | 280.50 | 2332573 | -1.19% |
| 03 Nov 2023 | 286.55 | 284.50 | 290.35 | 282.05 | 1376265 | 1.22% |
| 02 Nov 2023 | 283.10 | 278.05 | 285.00 | 277.90 | 2219348 | 2.31% |
| 01 Nov 2023 | 276.70 | 283.00 | 283.25 | 275.30 | 2739885 | -1.88% |
| 31 Oct 2023 | 282.00 | 281.60 | 285.25 | 279.50 | 2471218 | -0.37% |
| 30 Oct 2023 | 283.05 | 285.10 | 285.90 | 281.05 | 1726639 | -0.61% |
| 27 Oct 2023 | 284.80 | 288.95 | 290.50 | 284.00 | 2513131 | -0.99% |
| 26 Oct 2023 | 287.65 | 281.55 | 289.40 | 279.75 | 1978362 | 1.12% |
| 25 Oct 2023 | 284.45 | 281.20 | 286.30 | 279.65 | 4026752 | 1.68% |
| 23 Oct 2023 | 279.75 | 285.90 | 287.45 | 277.90 | 1467251 | -2.05% |
| 20 Oct 2023 | 285.60 | 293.20 | 295.20 | 281.75 | 6201707 | -3.20% |
| 19 Oct 2023 | 295.05 | 297.75 | 298.35 | 293.65 | 1464917 | -1.34% |
| 18 Oct 2023 | 299.05 | 300.70 | 300.95 | 297.00 | 2582827 | -0.33% |
| 17 Oct 2023 | 300.05 | 301.70 | 304.80 | 297.75 | 2515703 | -0.13% |
| 16 Oct 2023 | 300.45 | 301.45 | 303.20 | 300.05 | 839112 | 0.08% |
| 13 Oct 2023 | 300.20 | 300.00 | 301.90 | 299.45 | 700968 | -0.37% |
| 12 Oct 2023 | 301.30 | 301.00 | 302.30 | 299.65 | 796753 | 0.53% |
| 11 Oct 2023 | 299.70 | 299.45 | 303.80 | 298.85 | 1245206 | 0.57% |
| 10 Oct 2023 | 298.00 | 297.00 | 299.60 | 296.50 | 1555026 | 0.68% |
| 09 Oct 2023 | 296.00 | 299.00 | 300.00 | 294.20 | 1494060 | -1.63% |
| 06 Oct 2023 | 300.90 | 300.20 | 301.80 | 299.15 | 1261214 | 0.35% |
| 05 Oct 2023 | 299.85 | 303.25 | 305.65 | 299.35 | 1220199 | -0.86% |
| 04 Oct 2023 | 302.45 | 304.45 | 305.85 | 300.10 | 1250843 | -0.67% |
| 03 Oct 2023 | 304.50 | 311.15 | 311.15 | 303.80 | 1692450 | -1.73% |
| 29 Sep 2023 | 309.85 | 307.40 | 316.95 | 305.40 | 4889462 | 1.34% |
| 28 Sep 2023 | 305.75 | 299.45 | 309.95 | 298.85 | 3948343 | 2.24% |
| 27 Sep 2023 | 299.05 | 296.90 | 300.30 | 294.15 | 1835209 | 1.05% |
| 26 Sep 2023 | 295.95 | 296.60 | 298.35 | 293.50 | 4019923 | 0.85% |
| 25 Sep 2023 | 293.45 | 296.50 | 297.00 | 291.85 | 1385713 | -0.88% |
| 22 Sep 2023 | 296.05 | 300.80 | 302.80 | 295.15 | 2338446 | -1.58% |
| 21 Sep 2023 | 300.80 | 304.95 | 307.95 | 300.25 | 1932313 | -1.64% |
| 20 Sep 2023 | 305.80 | 304.95 | 306.45 | 301.55 | 1480199 | 0.20% |
| 18 Sep 2023 | 305.20 | 307.50 | 309.50 | 304.00 | 1754139 | -0.59% |
| 15 Sep 2023 | 307.00 | 305.00 | 309.00 | 302.20 | 2051872 | 1.30% |
| 14 Sep 2023 | 303.05 | 305.90 | 307.95 | 301.00 | 2428739 | -0.69% |
| 13 Sep 2023 | 305.15 | 306.05 | 309.15 | 299.25 | 1602937 | -0.31% |
| 12 Sep 2023 | 306.10 | 319.50 | 319.50 | 305.05 | 2540348 | -3.42% |
| 11 Sep 2023 | 316.95 | 318.35 | 318.80 | 315.50 | 1441228 | 0.24% |
| 08 Sep 2023 | 316.20 | 316.00 | 319.50 | 313.45 | 3674917 | 0.88% |
| 07 Sep 2023 | 313.45 | 309.25 | 315.00 | 308.35 | 3621825 | 1.36% |
| 06 Sep 2023 | 309.25 | 305.70 | 309.95 | 304.10 | 1969280 | 1.73% |
| 05 Sep 2023 | 304.00 | 303.10 | 308.85 | 303.10 | 2079700 | 0.08% |
| 04 Sep 2023 | 303.75 | 304.80 | 304.90 | 299.75 | 1276302 | 0.23% |
| 01 Sep 2023 | 303.05 | 302.00 | 304.90 | 299.20 | 1373585 | 1.00% |
| 31 Aug 2023 | 300.05 | 303.00 | 304.50 | 297.35 | 1946764 | -1.28% |
| 30 Aug 2023 | 303.95 | 304.95 | 305.60 | 301.10 | 2061472 | 0.53% |
| 29 Aug 2023 | 302.35 | 301.85 | 305.10 | 299.55 | 2126000 | 0.25% |
| 28 Aug 2023 | 301.60 | 301.50 | 305.30 | 300.70 | 1369294 | 0.15% |
| 25 Aug 2023 | 301.15 | 305.00 | 305.70 | 299.25 | 2383483 | -1.49% |
| 24 Aug 2023 | 305.70 | 311.60 | 311.60 | 305.00 | 1868970 | -1.04% |
| 23 Aug 2023 | 308.90 | 306.00 | 316.35 | 301.50 | 12403884 | 3.64% |
| 22 Aug 2023 | 298.05 | 294.85 | 298.60 | 290.70 | 1424534 | 2.12% |
| 21 Aug 2023 | 291.85 | 290.40 | 294.05 | 289.85 | 3201955 | 0.36% |
| 18 Aug 2023 | 290.80 | 290.45 | 292.45 | 287.00 | 2071758 | 0.12% |
| 17 Aug 2023 | 290.45 | 283.20 | 291.75 | 281.15 | 4171643 | 2.74% |
| 16 Aug 2023 | 282.70 | 299.85 | 300.00 | 281.60 | 8169226 | -5.88% |
| 14 Aug 2023 | 300.35 | 295.00 | 302.75 | 291.35 | 5008414 | 1.62% |
| 11 Aug 2023 | 295.55 | 305.00 | 305.20 | 293.25 | 2959059 | -2.72% |
| 10 Aug 2023 | 303.80 | 307.50 | 309.35 | 302.70 | 4878767 | -0.64% |
| 09 Aug 2023 | 305.75 | 306.85 | 307.90 | 302.00 | 5041149 | 0.56% |
| 08 Aug 2023 | 304.05 | 302.95 | 305.00 | 297.90 | 3683795 | 0.96% |
| 07 Aug 2023 | 301.15 | 299.00 | 302.50 | 296.60 | 2692224 | 1.35% |
| 04 Aug 2023 | 297.15 | 295.00 | 300.45 | 292.95 | 2519248 | 1.71% |
| 03 Aug 2023 | 292.15 | 286.60 | 295.20 | 285.60 | 3646811 | 1.78% |
| 02 Aug 2023 | 287.05 | 292.00 | 292.00 | 286.10 | 2402812 | -1.75% |
| 01 Aug 2023 | 292.15 | 296.50 | 297.00 | 290.65 | 3082230 | -0.60% |
| 31 Jul 2023 | 293.90 | 295.60 | 295.80 | 292.15 | 1002176 | 0.15% |
| 28 Jul 2023 | 293.45 | 289.95 | 294.95 | 289.10 | 1786582 | 1.68% |
| 27 Jul 2023 | 288.60 | 293.00 | 293.10 | 287.50 | 1613988 | -0.98% |
| 26 Jul 2023 | 291.45 | 288.55 | 292.50 | 286.80 | 3904047 | 1.46% |
| 25 Jul 2023 | 287.25 | 291.10 | 292.15 | 286.50 | 1396879 | -0.91% |
| 24 Jul 2023 | 289.90 | 290.85 | 292.20 | 289.60 | 2373988 | -0.33% |
| 21 Jul 2023 | 290.85 | 295.50 | 295.50 | 288.80 | 3765964 | -1.59% |
| 20 Jul 2023 | 295.55 | 294.95 | 298.65 | 294.05 | 1764230 | 0.72% |
| 19 Jul 2023 | 293.45 | 290.70 | 296.75 | 289.35 | 4716085 | 1.43% |
| 18 Jul 2023 | 289.30 | 293.70 | 296.45 | 287.85 | 2457652 | -1.36% |
| 17 Jul 2023 | 293.30 | 293.90 | 294.85 | 291.15 | 1023794 | 0.31% |
| 14 Jul 2023 | 292.40 | 290.90 | 293.75 | 289.35 | 1149574 | 0.91% |
| 13 Jul 2023 | 289.75 | 295.00 | 295.50 | 289.20 | 1628986 | -1.31% |
| 12 Jul 2023 | 293.60 | 298.95 | 301.40 | 292.50 | 2314435 | -1.06% |
| 11 Jul 2023 | 296.75 | 291.70 | 298.80 | 289.65 | 2885733 | 2.06% |
| 10 Jul 2023 | 290.75 | 286.40 | 293.80 | 286.00 | 2995245 | 1.66% |
| 07 Jul 2023 | 286.00 | 286.65 | 288.30 | 284.85 | 2339144 | -1.26% |
| 06 Jul 2023 | 289.65 | 285.85 | 290.00 | 281.55 | 1796916 | 1.33% |
| 05 Jul 2023 | 285.85 | 286.75 | 290.05 | 285.30 | 1308688 | -0.31% |
| 04 Jul 2023 | 286.75 | 286.95 | 291.45 | 286.00 | 3311600 | -0.07% |
| 03 Jul 2023 | 286.95 | 292.55 | 292.55 | 286.55 | 2161399 | -0.90% |
| 30 Jun 2023 | 289.55 | 289.30 | 292.90 | 287.40 | 2569008 | 0.68% |
| 28 Jun 2023 | 287.60 | 290.90 | 291.50 | 286.50 | 1913449 | -0.81% |
| 27 Jun 2023 | 289.95 | 289.30 | 291.00 | 286.30 | 1576018 | 0.61% |
| 26 Jun 2023 | 288.20 | 288.80 | 292.00 | 285.70 | 1626081 | -0.38% |
| 23 Jun 2023 | 289.30 | 286.20 | 291.00 | 281.45 | 2283562 | 1.05% |
| 22 Jun 2023 | 286.30 | 291.80 | 294.75 | 285.60 | 1358028 | -2.52% |
| 21 Jun 2023 | 293.70 | 294.00 | 296.65 | 290.35 | 2496057 | 0.29% |
| 20 Jun 2023 | 292.85 | 289.75 | 295.35 | 288.65 | 1705380 | 0.77% |
| 19 Jun 2023 | 290.60 | 294.25 | 295.40 | 289.60 | 2172789 | -0.65% |
| 16 Jun 2023 | 292.50 | 294.80 | 297.75 | 291.90 | 1817646 | -0.20% |
| 15 Jun 2023 | 293.10 | 287.70 | 296.45 | 285.75 | 4375955 | 1.86% |
| 14 Jun 2023 | 287.75 | 289.70 | 289.70 | 284.60 | 2818553 | 0.30% |
| 13 Jun 2023 | 286.90 | 277.35 | 288.25 | 277.00 | 4044521 | 3.44% |
| 12 Jun 2023 | 277.35 | 276.95 | 278.85 | 273.60 | 2567424 | 0.76% |
| 09 Jun 2023 | 275.25 | 282.10 | 282.50 | 274.60 | 1308343 | -2.06% |
| 08 Jun 2023 | 281.05 | 282.40 | 285.95 | 280.05 | 2452501 | -0.16% |
| 07 Jun 2023 | 281.50 | 279.95 | 283.55 | 278.05 | 1925011 | 1.19% |
| 06 Jun 2023 | 278.20 | 281.85 | 282.55 | 276.00 | 2697889 | -0.50% |
| 05 Jun 2023 | 279.60 | 274.15 | 283.00 | 272.50 | 3452827 | 2.51% |
| 02 Jun 2023 | 272.75 | 274.45 | 275.60 | 272.00 | 1389463 | -0.42% |
| 01 Jun 2023 | 273.90 | 275.10 | 277.25 | 273.30 | 1127524 | -0.33% |
| 31 May 2023 | 274.80 | 274.70 | 276.65 | 274.00 | 2521649 | 0.05% |
| 30 May 2023 | 274.65 | 275.70 | 276.85 | 273.35 | 2002695 | -0.29% |
| 29 May 2023 | 275.45 | 273.50 | 275.95 | 271.15 | 2667398 | 1.32% |
| 26 May 2023 | 271.85 | 275.00 | 275.15 | 269.75 | 2080274 | -1.16% |
| 25 May 2023 | 275.05 | 278.45 | 278.70 | 273.75 | 5528092 | -0.42% |
| 24 May 2023 | 276.20 | 266.05 | 278.30 | 266.00 | 13658556 | 3.80% |
| 23 May 2023 | 266.10 | 260.70 | 266.70 | 260.25 | 9950214 | 2.48% |
| 22 May 2023 | 259.65 | 256.20 | 271.00 | 256.20 | 18219881 | 2.02% |
| 19 May 2023 | 254.50 | 254.55 | 255.60 | 252.10 | 1778400 | 0.26% |
| 18 May 2023 | 253.85 | 254.70 | 256.00 | 253.30 | 1278307 | -0.04% |
| 17 May 2023 | 253.95 | 255.30 | 257.40 | 253.30 | 1845664 | -0.24% |
| 16 May 2023 | 254.55 | 255.75 | 257.55 | 254.10 | 2159363 | 0.06% |
| 15 May 2023 | 254.40 | 254.50 | 257.00 | 253.40 | 1981128 | -0.24% |
| 12 May 2023 | 255.00 | 257.25 | 257.50 | 254.05 | 2304171 | -0.72% |
| 11 May 2023 | 256.85 | 258.45 | 258.80 | 256.20 | 1910799 | 0.00% |
| 10 May 2023 | 256.85 | 257.00 | 258.00 | 253.95 | 1974282 | 0.35% |
| 09 May 2023 | 255.95 | 258.75 | 261.55 | 255.40 | 3715109 | -0.56% |
| 08 May 2023 | 257.40 | 257.55 | 259.50 | 254.50 | 2597672 | 0.61% |
| 05 May 2023 | 255.85 | 257.00 | 259.00 | 255.00 | 3546449 | -0.41% |
| 04 May 2023 | 256.90 | 258.45 | 260.30 | 255.60 | 3582286 | -0.21% |
| 03 May 2023 | 257.45 | 258.70 | 262.25 | 256.85 | 6896040 | -0.46% |
| 02 May 2023 | 258.65 | 257.10 | 260.00 | 253.70 | 5577757 | 1.47% |
| 28 Apr 2023 | 254.90 | 261.00 | 261.00 | 253.25 | 8422456 | -1.89% |
| 27 Apr 2023 | 259.80 | 253.90 | 260.70 | 252.00 | 10391436 | 2.87% |
| 26 Apr 2023 | 252.55 | 260.80 | 263.00 | 251.00 | 13326199 | -2.66% |
| 25 Apr 2023 | 259.45 | 280.00 | 280.00 | 252.35 | 30828992 | -11.83% |
| 24 Apr 2023 | 294.25 | 296.00 | 296.50 | 288.70 | 1729301 | -0.14% |
| 21 Apr 2023 | 294.65 | 293.00 | 296.50 | 291.85 | 834377 | 0.32% |
| 20 Apr 2023 | 293.70 | 292.50 | 294.70 | 290.65 | 1398806 | 0.50% |
| 19 Apr 2023 | 292.25 | 296.50 | 296.50 | 291.10 | 1689878 | -0.90% |
| 18 Apr 2023 | 294.90 | 292.20 | 296.50 | 287.50 | 4810969 | 1.20% |
| 17 Apr 2023 | 291.40 | 295.60 | 297.40 | 290.25 | 2154108 | -1.35% |
| 13 Apr 2023 | 295.40 | 296.85 | 297.85 | 292.55 | 665466 | -0.49% |
| 12 Apr 2023 | 296.85 | 293.50 | 298.00 | 292.30 | 547137 | 1.31% |
| 11 Apr 2023 | 293.00 | 299.05 | 300.85 | 292.60 | 724234 | -2.02% |
| 10 Apr 2023 | 299.05 | 296.55 | 300.25 | 293.30 | 1241157 | 0.66% |
| 06 Apr 2023 | 297.10 | 300.00 | 300.70 | 295.05 | 981448 | -0.97% |
| 05 Apr 2023 | 300.00 | 302.00 | 302.85 | 297.00 | 4966066 | 0.20% |
| 03 Apr 2023 | 299.40 | 293.15 | 300.40 | 292.40 | 1927075 | 2.18% |
| 31 Mar 2023 | 293.00 | 292.50 | 295.15 | 287.95 | 1558759 | 0.24% |
| 29 Mar 2023 | 292.30 | 295.00 | 297.10 | 290.15 | 822474 | -0.93% |
| 28 Mar 2023 | 295.05 | 296.15 | 296.90 | 288.00 | 2134478 | -0.30% |
| 27 Mar 2023 | 295.95 | 297.95 | 302.45 | 291.50 | 2999343 | 0.75% |
| 24 Mar 2023 | 293.75 | 290.85 | 297.30 | 290.10 | 4853208 | 0.81% |
| 23 Mar 2023 | 291.40 | 290.00 | 294.75 | 288.90 | 1576003 | -0.15% |
| 22 Mar 2023 | 291.85 | 293.50 | 294.85 | 290.35 | 1903146 | -0.14% |
| 21 Mar 2023 | 292.25 | 281.25 | 295.95 | 281.25 | 3817756 | 4.11% |
| 20 Mar 2023 | 280.70 | 287.15 | 289.65 | 278.00 | 4881702 | -2.25% |
| 17 Mar 2023 | 287.15 | 288.20 | 290.35 | 285.40 | 2616395 | 0.24% |
| 16 Mar 2023 | 286.45 | 290.00 | 294.00 | 285.95 | 1599131 | -1.21% |
| 15 Mar 2023 | 289.95 | 290.10 | 294.20 | 288.60 | 906460 | 0.50% |
| 14 Mar 2023 | 288.50 | 295.00 | 295.00 | 287.60 | 1360772 | -2.07% |
| 13 Mar 2023 | 294.60 | 297.95 | 298.45 | 290.05 | 1481934 | -1.02% |
| 10 Mar 2023 | 297.65 | 297.30 | 300.20 | 294.55 | 919195 | -0.93% |
| 09 Mar 2023 | 300.45 | 307.60 | 308.40 | 298.85 | 1466806 | -2.31% |
| 08 Mar 2023 | 307.55 | 316.00 | 316.00 | 306.80 | 1779110 | -2.69% |
| 06 Mar 2023 | 316.05 | 312.70 | 316.95 | 311.10 | 1327729 | 1.61% |
| 03 Mar 2023 | 311.05 | 310.30 | 312.50 | 306.90 | 1343724 | 0.74% |
| 02 Mar 2023 | 308.75 | 310.80 | 315.75 | 307.25 | 1623091 | -0.24% |
| 01 Mar 2023 | 309.50 | 306.00 | 310.50 | 305.10 | 1375176 | 1.86% |
| 28 Feb 2023 | 303.85 | 300.50 | 307.50 | 299.15 | 1449139 | 1.00% |
| 27 Feb 2023 | 300.85 | 300.10 | 301.90 | 293.50 | 2079316 | 0.65% |
| 24 Feb 2023 | 298.90 | 299.20 | 303.00 | 297.30 | 1390009 | 0.44% |
| 23 Feb 2023 | 297.60 | 297.85 | 299.65 | 293.45 | 1415678 | 0.32% |
| 22 Feb 2023 | 296.65 | 294.25 | 298.00 | 292.00 | 764883 | 0.19% |
| 21 Feb 2023 | 296.10 | 298.85 | 299.30 | 293.35 | 2141128 | -0.57% |
| 20 Feb 2023 | 297.80 | 298.90 | 300.30 | 291.35 | 942891 | 0.00% |
| 17 Feb 2023 | 297.80 | 299.70 | 299.90 | 296.15 | 1422923 | -0.72% |
| 16 Feb 2023 | 299.95 | 306.10 | 307.00 | 298.10 | 2582566 | -1.67% |
| 15 Feb 2023 | 305.05 | 302.70 | 306.30 | 296.50 | 2052305 | 0.64% |
| 14 Feb 2023 | 303.10 | 309.45 | 310.70 | 302.25 | 912927 | -1.59% |
| 13 Feb 2023 | 308.00 | 316.05 | 319.40 | 307.20 | 1579941 | -3.13% |
| 10 Feb 2023 | 317.95 | 314.00 | 328.35 | 312.60 | 1827105 | 1.16% |
| 09 Feb 2023 | 314.30 | 316.90 | 320.00 | 313.10 | 2021327 | -0.40% |
| 08 Feb 2023 | 315.55 | 319.00 | 319.45 | 313.00 | 4534334 | -1.30% |
| 07 Feb 2023 | 319.70 | 318.00 | 321.90 | 313.90 | 1617725 | 1.04% |
| 06 Feb 2023 | 316.40 | 305.15 | 320.00 | 303.05 | 2678571 | 3.69% |
| 03 Feb 2023 | 305.15 | 310.50 | 325.60 | 295.15 | 9463170 | -8.18% |
| 02 Feb 2023 | 332.35 | 325.00 | 339.00 | 325.00 | 1534518 | 0.27% |
| 01 Feb 2023 | 331.45 | 331.55 | 336.10 | 328.50 | 1302023 | 0.15% |
| 31 Jan 2023 | 330.95 | 328.95 | 332.90 | 325.85 | 838955 | 0.65% |
| 30 Jan 2023 | 328.80 | 321.00 | 330.15 | 318.50 | 1038425 | 2.72% |
| 27 Jan 2023 | 320.10 | 328.90 | 330.65 | 316.10 | 1855654 | -2.44% |
| 25 Jan 2023 | 328.10 | 337.25 | 340.50 | 325.60 | 1323425 | -3.14% |
| 24 Jan 2023 | 338.75 | 330.00 | 341.00 | 330.00 | 3924705 | 3.34% |
| 23 Jan 2023 | 327.80 | 323.05 | 328.75 | 319.05 | 1240652 | 1.41% |
| 20 Jan 2023 | 323.25 | 325.15 | 327.15 | 322.25 | 889729 | -0.51% |
| 19 Jan 2023 | 324.90 | 325.20 | 329.15 | 322.00 | 1281482 | -0.18% |
| 18 Jan 2023 | 325.50 | 325.65 | 327.35 | 320.00 | 1916451 | 0.45% |
| 17 Jan 2023 | 324.05 | 329.30 | 330.00 | 321.05 | 1941185 | -1.77% |
| 16 Jan 2023 | 329.90 | 337.90 | 339.85 | 329.10 | 825328 | -2.19% |
| 13 Jan 2023 | 337.30 | 338.05 | 339.20 | 334.15 | 548554 | -0.21% |
| 12 Jan 2023 | 338.00 | 337.85 | 345.80 | 336.60 | 1234159 | 0.43% |
| 11 Jan 2023 | 336.55 | 337.25 | 338.70 | 333.00 | 687513 | -0.21% |
| 10 Jan 2023 | 337.25 | 343.05 | 343.65 | 334.00 | 1209628 | -1.69% |
| 09 Jan 2023 | 343.05 | 340.35 | 343.75 | 339.30 | 422181 | 1.60% |
| 06 Jan 2023 | 337.65 | 338.90 | 342.25 | 334.30 | 1142463 | -0.34% |
| 05 Jan 2023 | 338.80 | 341.50 | 341.80 | 338.00 | 1204661 | -0.32% |
| 04 Jan 2023 | 339.90 | 347.70 | 348.90 | 339.00 | 665720 | -2.05% |
| 03 Jan 2023 | 347.00 | 345.50 | 348.80 | 344.55 | 728383 | 0.74% |
| 02 Jan 2023 | 344.45 | 338.00 | 345.40 | 336.70 | 704703 | 2.38% |
| 30 Dec 2022 | 336.45 | 339.00 | 342.50 | 335.55 | 1062601 | -0.68% |
| 29 Dec 2022 | 338.75 | 338.65 | 339.55 | 333.10 | 680860 | 0.07% |
| 28 Dec 2022 | 338.50 | 339.50 | 345.75 | 337.10 | 1286195 | 0.01% |
| 27 Dec 2022 | 338.45 | 346.70 | 346.70 | 335.75 | 1148532 | -1.87% |
| 26 Dec 2022 | 344.90 | 341.75 | 346.40 | 336.95 | 387990 | 1.17% |
| 23 Dec 2022 | 340.90 | 351.80 | 351.80 | 338.25 | 680689 | -3.48% |
| 22 Dec 2022 | 353.20 | 349.90 | 354.60 | 346.50 | 1429916 | 1.15% |
| 21 Dec 2022 | 349.20 | 355.00 | 357.50 | 347.00 | 911419 | -1.01% |
| 20 Dec 2022 | 352.75 | 348.80 | 353.40 | 346.60 | 590471 | 1.34% |
| 19 Dec 2022 | 348.10 | 348.10 | 349.50 | 342.20 | 637910 | 0.35% |
| 16 Dec 2022 | 346.90 | 349.00 | 353.90 | 345.80 | 725275 | -0.90% |
| 15 Dec 2022 | 350.05 | 357.70 | 358.00 | 349.00 | 898111 | -1.74% |
| 14 Dec 2022 | 356.25 | 350.70 | 359.40 | 349.90 | 811703 | 1.81% |
| 13 Dec 2022 | 349.90 | 353.25 | 353.30 | 349.00 | 843361 | -0.44% |
| 12 Dec 2022 | 351.45 | 354.95 | 355.55 | 349.00 | 961585 | -0.94% |
| 09 Dec 2022 | 354.80 | 353.60 | 357.10 | 352.40 | 664675 | 0.84% |
| 08 Dec 2022 | 351.85 | 356.90 | 358.20 | 351.15 | 1103727 | -1.01% |
| 07 Dec 2022 | 355.45 | 363.90 | 363.90 | 347.15 | 3006156 | -1.85% |
| 06 Dec 2022 | 362.15 | 369.00 | 370.45 | 361.05 | 676684 | -2.11% |
| 05 Dec 2022 | 369.95 | 371.15 | 374.80 | 368.45 | 1356881 | 0.46% |
| 02 Dec 2022 | 368.25 | 371.05 | 372.20 | 366.30 | 690130 | -0.69% |
| 01 Dec 2022 | 370.80 | 364.50 | 376.50 | 363.65 | 2121082 | 2.19% |
| 30 Nov 2022 | 362.85 | 364.20 | 367.00 | 357.15 | 2073146 | -0.56% |
| 29 Nov 2022 | 364.90 | 362.50 | 371.20 | 360.90 | 842273 | 0.68% |
| 28 Nov 2022 | 362.45 | 365.20 | 367.40 | 361.70 | 781871 | -0.75% |
| 25 Nov 2022 | 365.20 | 367.00 | 367.15 | 362.50 | 687690 | -0.03% |
| 24 Nov 2022 | 365.30 | 371.50 | 371.50 | 363.35 | 680549 | -0.53% |
| 23 Nov 2022 | 367.25 | 368.20 | 371.80 | 364.40 | 488778 | -0.26% |
| 22 Nov 2022 | 368.20 | 367.00 | 369.65 | 364.05 | 590351 | 0.46% |
| 21 Nov 2022 | 366.50 | 365.50 | 367.70 | 361.70 | 371440 | 0.11% |
| 18 Nov 2022 | 366.10 | 370.80 | 374.00 | 361.45 | 683796 | -0.83% |
| 17 Nov 2022 | 369.15 | 371.65 | 376.30 | 367.45 | 1007700 | -0.67% |
| 16 Nov 2022 | 371.65 | 367.50 | 375.00 | 365.05 | 1578294 | 1.27% |
| 15 Nov 2022 | 367.00 | 364.00 | 369.50 | 361.20 | 964203 | 1.00% |
| 14 Nov 2022 | 363.35 | 357.00 | 364.75 | 354.75 | 758771 | 2.28% |
| 11 Nov 2022 | 355.25 | 358.50 | 364.50 | 354.05 | 1972048 | -0.03% |
| 10 Nov 2022 | 355.35 | 357.05 | 357.30 | 352.65 | 815769 | -0.56% |
| 09 Nov 2022 | 357.35 | 361.90 | 362.50 | 353.50 | 1574761 | -0.27% |
| 07 Nov 2022 | 358.30 | 363.65 | 368.30 | 357.05 | 2189414 | -1.10% |
| 04 Nov 2022 | 362.30 | 364.00 | 365.35 | 360.40 | 542159 | -0.32% |
| 03 Nov 2022 | 363.45 | 363.55 | 365.85 | 361.30 | 1019123 | -0.41% |
| 02 Nov 2022 | 364.95 | 364.05 | 366.45 | 360.55 | 1269228 | 0.76% |
| 01 Nov 2022 | 362.20 | 364.15 | 365.30 | 358.30 | 1469323 | -0.03% |
| 31 Oct 2022 | 362.30 | 354.90 | 363.35 | 350.60 | 2538250 | 2.49% |
| 28 Oct 2022 | 353.50 | 368.70 | 369.90 | 352.30 | 2416842 | -3.64% |
| 27 Oct 2022 | 366.85 | 370.00 | 378.40 | 364.65 | 2280785 | -2.92% |
| 25 Oct 2022 | 377.90 | 378.50 | 381.90 | 369.00 | 972561 | 0.12% |
| 24 Oct 2022 | 377.45 | 376.65 | 378.50 | 375.85 | 105605 | 1.04% |
| 21 Oct 2022 | 373.55 | 382.45 | 382.85 | 372.00 | 1723020 | -1.96% |
| 20 Oct 2022 | 381.00 | 383.30 | 384.00 | 378.05 | 1700117 | -1.06% |
| 19 Oct 2022 | 385.10 | 388.00 | 389.35 | 381.40 | 1437719 | -0.66% |
| 18 Oct 2022 | 387.65 | 384.95 | 390.20 | 380.00 | 1351573 | 1.36% |
| 17 Oct 2022 | 382.45 | 382.45 | 385.00 | 376.90 | 925984 | 0.25% |
| 14 Oct 2022 | 381.50 | 386.85 | 393.00 | 380.35 | 1401113 | -0.61% |
| 13 Oct 2022 | 383.85 | 387.60 | 387.80 | 378.00 | 1236941 | -0.97% |
| 12 Oct 2022 | 387.60 | 382.50 | 389.45 | 375.45 | 1018270 | 1.77% |
| 11 Oct 2022 | 380.85 | 391.90 | 394.95 | 379.70 | 1007889 | -2.53% |
| 10 Oct 2022 | 390.75 | 395.70 | 397.10 | 387.20 | 775788 | -1.78% |
| 07 Oct 2022 | 397.85 | 400.60 | 403.50 | 396.00 | 806221 | -0.51% |
| 06 Oct 2022 | 399.90 | 403.90 | 412.00 | 399.20 | 894686 | 0.05% |
| 04 Oct 2022 | 399.70 | 406.50 | 408.00 | 398.75 | 936011 | -0.45% |
| 03 Oct 2022 | 401.50 | 412.65 | 413.00 | 395.70 | 2560508 | -2.52% |
| 30 Sep 2022 | 411.90 | 416.75 | 416.75 | 403.00 | 1495019 | -0.54% |
| 29 Sep 2022 | 414.15 | 409.80 | 417.60 | 402.15 | 2174638 | 1.82% |
| 28 Sep 2022 | 406.75 | 400.60 | 412.65 | 400.60 | 1794047 | 0.52% |
| 27 Sep 2022 | 404.65 | 405.70 | 407.15 | 397.35 | 941068 | 0.01% |
| 26 Sep 2022 | 404.60 | 399.10 | 407.65 | 391.05 | 1985773 | 0.70% |
| 23 Sep 2022 | 401.80 | 405.85 | 405.90 | 397.05 | 1685958 | -1.19% |
| 22 Sep 2022 | 406.65 | 411.95 | 411.95 | 396.15 | 3431614 | -1.75% |
| 21 Sep 2022 | 413.90 | 414.00 | 424.60 | 410.20 | 2321541 | -0.30% |
| 20 Sep 2022 | 415.15 | 398.40 | 420.90 | 397.05 | 3448926 | 5.64% |
| 19 Sep 2022 | 393.00 | 402.00 | 404.40 | 391.05 | 1080015 | -1.61% |
| 16 Sep 2022 | 399.45 | 403.00 | 414.00 | 393.95 | 7244888 | -1.14% |
| 15 Sep 2022 | 404.05 | 408.00 | 408.85 | 397.10 | 2397176 | -0.17% |
| 14 Sep 2022 | 404.75 | 409.80 | 412.75 | 404.15 | 2278945 | -1.85% |
| 13 Sep 2022 | 412.40 | 423.80 | 429.00 | 407.05 | 4415492 | -2.17% |
| 12 Sep 2022 | 421.55 | 417.30 | 423.75 | 417.00 | 1087090 | 1.05% |
| 09 Sep 2022 | 417.15 | 415.00 | 421.75 | 413.40 | 1179268 | 0.91% |
| 08 Sep 2022 | 413.40 | 418.50 | 424.00 | 410.40 | 1197809 | -0.79% |
| 07 Sep 2022 | 416.70 | 411.95 | 418.55 | 407.25 | 4255106 | 1.39% |
| 06 Sep 2022 | 411.00 | 393.70 | 413.00 | 390.60 | 4997240 | 4.66% |
| 05 Sep 2022 | 392.70 | 397.45 | 399.95 | 387.35 | 2576201 | -0.65% |
| 02 Sep 2022 | 395.25 | 407.00 | 409.25 | 393.10 | 1729178 | -2.12% |
| 01 Sep 2022 | 403.80 | 404.95 | 407.10 | 400.25 | 1557954 | -0.88% |
| 30 Aug 2022 | 407.40 | 410.00 | 414.35 | 404.50 | 1945324 | 0.89% |
| 29 Aug 2022 | 403.80 | 403.75 | 414.15 | 399.10 | 2218460 | -2.56% |
| 26 Aug 2022 | 414.40 | 416.80 | 425.00 | 408.20 | 4932227 | 1.02% |
| 25 Aug 2022 | 410.20 | 391.00 | 413.80 | 389.55 | 6662994 | 5.37% |
| 24 Aug 2022 | 389.30 | 387.55 | 392.35 | 384.95 | 1044522 | 0.36% |
| 23 Aug 2022 | 387.90 | 389.45 | 395.50 | 383.60 | 1376320 | -1.25% |
| 22 Aug 2022 | 392.80 | 396.00 | 396.60 | 386.05 | 1294777 | -0.80% |
| 19 Aug 2022 | 395.95 | 397.90 | 403.25 | 393.90 | 1342286 | 0.03% |
| 18 Aug 2022 | 395.85 | 393.00 | 399.95 | 386.00 | 1306243 | 0.90% |
| 17 Aug 2022 | 392.30 | 386.00 | 394.95 | 382.25 | 2932290 | 2.06% |
| 16 Aug 2022 | 384.40 | 388.00 | 390.95 | 382.75 | 1596799 | -0.41% |
| 12 Aug 2022 | 386.00 | 374.70 | 388.10 | 370.05 | 5442556 | 3.60% |
| 11 Aug 2022 | 372.60 | 371.45 | 374.15 | 369.00 | 3321075 | 0.54% |
| 10 Aug 2022 | 370.60 | 375.05 | 376.90 | 368.20 | 985498 | -1.25% |
| 08 Aug 2022 | 375.30 | 374.90 | 379.00 | 372.05 | 2066683 | 0.39% |
| 05 Aug 2022 | 373.85 | 376.70 | 380.65 | 369.25 | 29556230 | -3.86% |
| 04 Aug 2022 | 388.85 | 391.45 | 393.00 | 381.15 | 1999551 | -0.66% |
| 03 Aug 2022 | 391.45 | 399.15 | 401.75 | 387.05 | 1155151 | -1.90% |
| 02 Aug 2022 | 399.05 | 400.00 | 405.00 | 396.00 | 1791623 | 0.03% |
| 01 Aug 2022 | 398.95 | 396.05 | 400.00 | 391.10 | 2029086 | 1.15% |
| 29 Jul 2022 | 394.40 | 377.00 | 396.20 | 377.00 | 1438648 | 2.88% |
| 28 Jul 2022 | 383.35 | 383.10 | 384.50 | 379.15 | 2277938 | 0.66% |
| 27 Jul 2022 | 380.85 | 378.50 | 383.00 | 372.20 | 2002943 | 1.06% |
| 26 Jul 2022 | 376.85 | 377.10 | 384.70 | 371.85 | 2219333 | 0.45% |
| 25 Jul 2022 | 375.15 | 377.05 | 381.70 | 363.25 | 2404847 | -0.50% |
| 22 Jul 2022 | 377.05 | 385.85 | 391.00 | 353.35 | 8524544 | -1.69% |
| 21 Jul 2022 | 383.55 | 394.00 | 401.70 | 381.70 | 2780272 | -3.21% |
| 20 Jul 2022 | 396.25 | 396.30 | 405.80 | 395.00 | 1303799 | 0.27% |
| 19 Jul 2022 | 395.20 | 390.95 | 401.60 | 390.00 | 1971239 | 1.02% |
| 18 Jul 2022 | 391.20 | 395.10 | 396.90 | 386.40 | 756853 | -0.50% |
| 15 Jul 2022 | 393.15 | 392.40 | 396.00 | 389.10 | 4340213 | 1.05% |
| 14 Jul 2022 | 389.05 | 380.65 | 392.80 | 374.50 | 4300785 | 1.35% |
| 13 Jul 2022 | 383.85 | 369.90 | 387.45 | 367.45 | 2653279 | 4.28% |
| 12 Jul 2022 | 368.10 | 368.00 | 371.45 | 365.30 | 270938 | -0.16% |
| 11 Jul 2022 | 368.70 | 364.90 | 371.60 | 362.35 | 661027 | 0.52% |
| 08 Jul 2022 | 366.80 | 370.90 | 373.10 | 363.75 | 925331 | -0.15% |
| 07 Jul 2022 | 367.35 | 362.70 | 371.20 | 361.10 | 1601279 | 1.13% |
| 06 Jul 2022 | 363.25 | 356.90 | 365.00 | 353.10 | 1671956 | 1.91% |
| 05 Jul 2022 | 356.45 | 350.75 | 358.70 | 344.00 | 3637260 | 1.92% |
| 04 Jul 2022 | 349.75 | 348.00 | 356.00 | 347.80 | 1492064 | -0.03% |
| 01 Jul 2022 | 349.85 | 339.95 | 351.10 | 337.10 | 517467 | 2.85% |
| 30 Jun 2022 | 340.15 | 347.60 | 347.95 | 338.05 | 874293 | -1.63% |
| 29 Jun 2022 | 345.80 | 339.80 | 348.25 | 337.60 | 1121094 | 1.21% |
| 28 Jun 2022 | 341.65 | 344.65 | 345.00 | 338.80 | 934276 | -1.29% |
| 27 Jun 2022 | 346.10 | 348.00 | 349.05 | 338.45 | 1394278 | 0.52% |
| 24 Jun 2022 | 344.30 | 334.40 | 346.50 | 331.20 | 2715130 | 4.43% |
| 23 Jun 2022 | 329.70 | 327.30 | 334.00 | 324.55 | 1092191 | 1.26% |
| 22 Jun 2022 | 325.60 | 325.00 | 329.50 | 321.50 | 1102416 | 0.05% |
| 21 Jun 2022 | 325.45 | 329.95 | 333.50 | 322.00 | 1857769 | -1.11% |
| 20 Jun 2022 | 329.10 | 324.10 | 333.80 | 324.10 | 2617069 | 1.72% |
| 17 Jun 2022 | 323.55 | 316.00 | 326.05 | 312.00 | 1668515 | 1.73% |
| 16 Jun 2022 | 318.05 | 320.15 | 330.00 | 315.90 | 1852663 | 0.52% |
| 15 Jun 2022 | 316.40 | 317.70 | 320.70 | 313.35 | 2006916 | -0.33% |
| 14 Jun 2022 | 317.45 | 323.00 | 324.55 | 315.60 | 2921122 | -3.07% |
| 13 Jun 2022 | 327.50 | 337.00 | 337.00 | 324.40 | 1251977 | -3.87% |
| 10 Jun 2022 | 340.70 | 345.00 | 347.00 | 339.60 | 689162 | -1.38% |
| 09 Jun 2022 | 345.45 | 349.55 | 353.45 | 344.50 | 1292446 | -1.65% |
| 08 Jun 2022 | 351.25 | 360.00 | 361.30 | 350.20 | 752855 | -2.29% |
| 07 Jun 2022 | 359.50 | 363.80 | 363.80 | 355.50 | 430569 | -1.26% |
| 06 Jun 2022 | 364.10 | 364.30 | 368.40 | 358.05 | 762438 | -0.08% |
| 03 Jun 2022 | 364.40 | 372.60 | 378.60 | 361.30 | 2531015 | -1.26% |
| 02 Jun 2022 | 369.05 | 362.35 | 373.00 | 358.00 | 2388671 | 1.85% |
| 01 Jun 2022 | 362.35 | 358.25 | 365.95 | 356.20 | 1145202 | 0.25% |
| 31 May 2022 | 361.45 | 353.40 | 368.00 | 351.10 | 2771435 | 2.80% |
| 30 May 2022 | 351.60 | 330.50 | 357.35 | 330.50 | 4435368 | 7.28% |
| 27 May 2022 | 327.75 | 333.00 | 334.15 | 324.55 | 739127 | -0.79% |
| 26 May 2022 | 330.35 | 330.10 | 331.80 | 323.50 | 692899 | 0.59% |
| 25 May 2022 | 328.40 | 336.60 | 339.20 | 326.00 | 1031618 | -2.38% |
| 24 May 2022 | 336.40 | 340.50 | 341.85 | 335.00 | 516074 | -1.22% |
| 23 May 2022 | 340.55 | 343.70 | 346.60 | 338.65 | 855836 | -0.51% |
| 20 May 2022 | 342.30 | 339.70 | 343.60 | 338.50 | 620217 | 1.81% |
| 19 May 2022 | 336.20 | 344.50 | 348.40 | 332.70 | 1173810 | -3.64% |
| 18 May 2022 | 348.90 | 352.00 | 355.30 | 348.05 | 493088 | -0.21% |
| 17 May 2022 | 349.65 | 353.70 | 354.75 | 346.15 | 2190864 | -0.63% |
| 16 May 2022 | 351.85 | 348.00 | 361.10 | 347.30 | 575122 | -0.33% |
| 13 May 2022 | 353.00 | 348.05 | 357.50 | 348.05 | 1566459 | 2.07% |
| 12 May 2022 | 345.85 | 359.90 | 360.85 | 337.00 | 2308056 | -4.70% |
| 11 May 2022 | 362.90 | 349.00 | 364.75 | 344.55 | 3836705 | 5.02% |
| 10 May 2022 | 345.55 | 357.90 | 357.90 | 339.10 | 2033839 | -3.46% |
| 09 May 2022 | 357.95 | 360.40 | 364.00 | 354.60 | 681180 | -1.93% |
| 06 May 2022 | 365.00 | 363.90 | 367.00 | 355.50 | 778207 | -0.59% |
| 05 May 2022 | 367.15 | 371.50 | 373.80 | 364.85 | 571846 | -0.65% |
| 04 May 2022 | 369.55 | 380.95 | 381.80 | 367.55 | 1739035 | -2.38% |
| 02 May 2022 | 378.55 | 382.40 | 385.20 | 377.45 | 866725 | -1.62% |
| 29 Apr 2022 | 384.80 | 382.05 | 386.00 | 379.05 | 1628858 | 0.73% |
| 28 Apr 2022 | 382.00 | 375.00 | 383.70 | 374.00 | 1985564 | 2.10% |
| 27 Apr 2022 | 374.15 | 374.00 | 375.45 | 368.20 | 632259 | 0.00% |
| 26 Apr 2022 | 374.15 | 375.00 | 376.45 | 371.60 | 1642636 | 0.70% |
| 25 Apr 2022 | 371.55 | 378.00 | 378.00 | 365.60 | 1252431 | -2.03% |
| 22 Apr 2022 | 379.25 | 381.00 | 384.25 | 375.45 | 1320813 | -0.41% |
| 21 Apr 2022 | 380.80 | 380.00 | 386.90 | 379.50 | 3073721 | 0.93% |
| 20 Apr 2022 | 377.30 | 375.00 | 383.00 | 372.50 | 1667469 | 0.83% |
| 19 Apr 2022 | 374.20 | 382.00 | 383.20 | 370.15 | 1654617 | -0.78% |
| 18 Apr 2022 | 377.15 | 378.85 | 384.60 | 369.05 | 1655533 | -0.20% |
| 13 Apr 2022 | 377.90 | 380.50 | 381.60 | 375.30 | 1593137 | -0.08% |
| 12 Apr 2022 | 378.20 | 383.60 | 384.10 | 377.00 | 1982748 | -1.20% |
| 11 Apr 2022 | 382.80 | 375.75 | 384.45 | 372.00 | 1429603 | 1.88% |
| 08 Apr 2022 | 375.75 | 378.40 | 379.95 | 374.75 | 1207518 | 0.03% |
| 07 Apr 2022 | 375.65 | 380.10 | 383.30 | 374.50 | 2241314 | -1.71% |
| 06 Apr 2022 | 382.20 | 380.60 | 388.45 | 377.25 | 1929072 | 0.39% |
| 05 Apr 2022 | 380.70 | 377.00 | 383.90 | 374.40 | 2891060 | 1.67% |
| 04 Apr 2022 | 374.45 | 376.90 | 382.25 | 372.05 | 1271655 | 0.42% |
| 01 Apr 2022 | 372.90 | 375.90 | 378.95 | 370.45 | 1901520 | -0.29% |
| 31 Mar 2022 | 374.00 | 374.00 | 377.50 | 370.55 | 1350553 | 0.40% |
| 30 Mar 2022 | 372.50 | 379.80 | 382.95 | 365.60 | 1431246 | -1.08% |
| 29 Mar 2022 | 376.55 | 365.00 | 380.30 | 363.10 | 2642696 | 2.49% |
| 28 Mar 2022 | 367.40 | 377.80 | 378.45 | 366.60 | 989205 | -1.91% |
| 25 Mar 2022 | 374.55 | 378.85 | 379.00 | 366.55 | 1918113 | -0.98% |
| 24 Mar 2022 | 378.25 | 384.95 | 387.80 | 375.60 | 2043527 | -2.20% |
| 23 Mar 2022 | 386.75 | 389.30 | 392.80 | 384.50 | 1913969 | -0.14% |
| 22 Mar 2022 | 387.30 | 393.00 | 394.15 | 380.55 | 2203247 | -1.75% |
| 21 Mar 2022 | 394.20 | 394.10 | 397.50 | 386.40 | 1586950 | 0.95% |
| 17 Mar 2022 | 390.50 | 396.00 | 400.30 | 386.60 | 3219413 | -0.76% |
| 16 Mar 2022 | 393.50 | 398.25 | 402.20 | 386.20 | 1475668 | 0.11% |
| 15 Mar 2022 | 393.05 | 405.00 | 406.25 | 384.75 | 2742566 | -2.85% |
| 14 Mar 2022 | 404.60 | 405.00 | 412.15 | 402.00 | 863665 | 0.22% |
| 11 Mar 2022 | 403.70 | 399.20 | 404.65 | 393.75 | 1664103 | 1.13% |
| 10 Mar 2022 | 399.20 | 390.00 | 404.15 | 389.15 | 1724745 | 3.73% |
| 09 Mar 2022 | 384.85 | 393.50 | 393.50 | 380.65 | 1351764 | -0.43% |
| 08 Mar 2022 | 386.50 | 379.50 | 388.20 | 372.35 | 1206284 | 2.79% |
| 07 Mar 2022 | 376.00 | 384.00 | 385.50 | 372.50 | 1806681 | -3.33% |
| 04 Mar 2022 | 388.95 | 399.30 | 399.50 | 383.50 | 2986658 | -3.04% |
| 03 Mar 2022 | 401.15 | 407.45 | 414.20 | 398.60 | 2269283 | -1.55% |
| 02 Mar 2022 | 407.45 | 426.70 | 431.45 | 404.45 | 2314459 | -4.91% |
| 28 Feb 2022 | 428.50 | 415.00 | 430.75 | 411.05 | 2665823 | 2.67% |
| 25 Feb 2022 | 417.35 | 416.00 | 423.60 | 407.30 | 3597759 | 2.92% |
| 24 Feb 2022 | 405.50 | 400.25 | 419.55 | 394.40 | 7089213 | -0.56% |
| 23 Feb 2022 | 407.80 | 378.00 | 410.75 | 375.85 | 8360203 | 7.32% |
| 22 Feb 2022 | 380.00 | 386.00 | 394.45 | 370.55 | 2316833 | -3.14% |
| 21 Feb 2022 | 392.30 | 389.15 | 394.60 | 381.50 | 1569988 | 0.26% |
| 18 Feb 2022 | 391.30 | 390.30 | 393.65 | 381.20 | 2231774 | -0.92% |
| 17 Feb 2022 | 394.95 | 398.45 | 401.85 | 390.50 | 1959651 | -0.88% |
| 16 Feb 2022 | 398.45 | 386.50 | 401.20 | 379.25 | 2931909 | 4.86% |
| 15 Feb 2022 | 380.00 | 373.00 | 381.65 | 354.40 | 6432331 | 2.76% |
| 14 Feb 2022 | 369.80 | 383.00 | 383.00 | 368.00 | 2397379 | -4.00% |
| 11 Feb 2022 | 385.20 | 398.00 | 398.05 | 382.65 | 1298647 | -3.23% |
| 10 Feb 2022 | 398.05 | 407.00 | 407.40 | 396.05 | 1351120 | -2.16% |
| 09 Feb 2022 | 406.85 | 407.40 | 412.00 | 405.85 | 1492958 | 0.16% |
| 08 Feb 2022 | 406.20 | 410.00 | 411.30 | 404.35 | 849599 | -0.85% |
| 07 Feb 2022 | 409.70 | 414.00 | 414.65 | 408.60 | 919414 | -0.80% |
| 04 Feb 2022 | 413.00 | 412.00 | 417.80 | 410.50 | 665129 | 0.33% |
| 03 Feb 2022 | 411.65 | 414.00 | 414.00 | 405.70 | 1657387 | -0.22% |
| 02 Feb 2022 | 412.55 | 415.50 | 417.95 | 409.55 | 3177292 | -0.54% |
| 01 Feb 2022 | 414.80 | 427.20 | 427.90 | 410.65 | 2570821 | -2.27% |
| 31 Jan 2022 | 424.45 | 417.90 | 427.55 | 413.35 | 3276800 | 2.31% |
| 28 Jan 2022 | 414.85 | 412.40 | 422.35 | 411.95 | 1670053 | 0.70% |
| 27 Jan 2022 | 411.95 | 417.90 | 417.90 | 408.50 | 2238682 | -1.98% |
| 25 Jan 2022 | 420.25 | 408.80 | 425.60 | 397.15 | 863783 | 1.85% |
| 24 Jan 2022 | 412.60 | 420.00 | 421.20 | 405.00 | 826559 | -1.77% |
| 21 Jan 2022 | 420.05 | 432.65 | 433.80 | 418.05 | 1487786 | -3.18% |
| 20 Jan 2022 | 433.85 | 436.00 | 436.00 | 427.10 | 1577796 | -0.39% |
| 19 Jan 2022 | 435.55 | 437.00 | 439.60 | 429.05 | 1461755 | 0.06% |
| 18 Jan 2022 | 435.30 | 446.95 | 451.75 | 416.30 | 2445048 | -2.09% |
| 17 Jan 2022 | 444.60 | 443.70 | 450.70 | 443.50 | 889473 | -0.46% |
| 14 Jan 2022 | 446.65 | 445.60 | 451.95 | 445.00 | 1133406 | -0.45% |
| 13 Jan 2022 | 448.65 | 443.95 | 450.75 | 442.80 | 1639648 | 0.93% |
| 12 Jan 2022 | 444.50 | 443.05 | 449.35 | 442.40 | 781432 | 0.10% |
| 11 Jan 2022 | 444.05 | 441.00 | 451.95 | 438.45 | 1864439 | -0.22% |
| 10 Jan 2022 | 445.05 | 442.05 | 446.95 | 439.00 | 759025 | 0.06% |
| 07 Jan 2022 | 444.80 | 438.10 | 448.50 | 438.00 | 1091678 | 0.83% |
| 06 Jan 2022 | 441.15 | 440.15 | 444.25 | 433.75 | 914616 | -0.43% |
| 05 Jan 2022 | 443.05 | 435.80 | 450.00 | 434.40 | 1154263 | 1.61% |
| 04 Jan 2022 | 436.05 | 441.45 | 443.05 | 435.05 | 535329 | -1.22% |
| 03 Jan 2022 | 441.45 | 436.05 | 443.90 | 436.05 | 349612 | 0.91% |
| 31 Dec 2021 | 437.45 | 433.00 | 440.05 | 430.95 | 634761 | 1.21% |
| 30 Dec 2021 | 432.20 | 432.30 | 434.95 | 428.75 | 667589 | 0.44% |
| 29 Dec 2021 | 430.30 | 436.00 | 436.00 | 425.60 | 598761 | -1.15% |
| 28 Dec 2021 | 435.30 | 433.00 | 439.95 | 432.30 | 532862 | 0.58% |
| 27 Dec 2021 | 432.80 | 428.65 | 434.85 | 419.15 | 589846 | 0.37% |
| 24 Dec 2021 | 431.20 | 431.45 | 432.50 | 423.05 | 1015915 | -0.06% |
| 23 Dec 2021 | 431.45 | 419.50 | 434.00 | 414.90 | 1954762 | 4.05% |
| 22 Dec 2021 | 414.65 | 414.55 | 417.55 | 408.70 | 1524804 | 0.39% |
| 21 Dec 2021 | 413.05 | 412.00 | 418.00 | 407.55 | 1095439 | 0.17% |
| 20 Dec 2021 | 412.35 | 414.10 | 418.40 | 402.50 | 1825796 | -1.32% |
| 17 Dec 2021 | 417.85 | 417.90 | 424.50 | 413.00 | 1499936 | -0.91% |
| 16 Dec 2021 | 421.70 | 429.45 | 435.45 | 417.65 | 1629341 | -2.12% |
| 15 Dec 2021 | 430.85 | 417.70 | 432.90 | 412.10 | 1799117 | 3.61% |
| 14 Dec 2021 | 415.85 | 427.00 | 427.00 | 413.10 | 2788053 | -2.61% |
| 13 Dec 2021 | 427.00 | 439.00 | 444.50 | 425.65 | 2063743 | -2.03% |
| 10 Dec 2021 | 435.85 | 440.00 | 440.00 | 433.70 | 1434067 | -0.64% |
| 09 Dec 2021 | 438.65 | 432.15 | 440.50 | 430.00 | 928259 | 2.19% |
| 08 Dec 2021 | 429.25 | 432.90 | 437.00 | 423.70 | 2328407 | -0.59% |
| 07 Dec 2021 | 431.80 | 430.00 | 437.00 | 425.15 | 1819081 | 0.34% |
| 06 Dec 2021 | 430.35 | 427.75 | 433.65 | 426.35 | 667758 | 0.61% |
| 03 Dec 2021 | 427.75 | 432.95 | 441.40 | 425.25 | 1983280 | -1.37% |
| 02 Dec 2021 | 433.70 | 439.15 | 440.60 | 432.50 | 1641879 | -1.11% |
| 01 Dec 2021 | 438.55 | 453.60 | 455.25 | 436.60 | 1730686 | -2.16% |
| 30 Nov 2021 | 448.25 | 444.40 | 462.15 | 440.00 | 1829211 | 1.12% |
| 29 Nov 2021 | 443.30 | 439.10 | 449.00 | 417.20 | 2888897 | 1.35% |
| 26 Nov 2021 | 437.40 | 444.00 | 446.55 | 435.10 | 939590 | -2.04% |
| 25 Nov 2021 | 446.50 | 438.10 | 448.95 | 437.15 | 998926 | 1.74% |
| 24 Nov 2021 | 438.85 | 447.30 | 451.65 | 435.90 | 1297744 | -1.37% |
| 23 Nov 2021 | 444.95 | 440.30 | 449.80 | 436.05 | 3037101 | -0.20% |
| 22 Nov 2021 | 445.85 | 451.70 | 457.60 | 432.50 | 1473804 | -1.21% |
| 18 Nov 2021 | 451.30 | 459.10 | 460.00 | 447.00 | 644215 | -1.56% |
| 17 Nov 2021 | 458.45 | 460.70 | 465.00 | 455.45 | 2255153 | -0.61% |
| 16 Nov 2021 | 461.25 | 474.00 | 477.90 | 459.40 | 1098151 | -2.97% |
| 15 Nov 2021 | 475.35 | 466.95 | 477.95 | 464.35 | 978856 | 1.95% |
| 12 Nov 2021 | 466.25 | 463.00 | 468.00 | 457.55 | 1254461 | 1.49% |
| 11 Nov 2021 | 459.40 | 459.65 | 463.10 | 452.50 | 2229940 | -0.07% |
| 10 Nov 2021 | 459.70 | 459.95 | 462.30 | 453.10 | 1367169 | -0.47% |
| 09 Nov 2021 | 461.85 | 467.70 | 470.10 | 456.10 | 2473552 | -1.24% |
| 08 Nov 2021 | 467.65 | 474.00 | 479.55 | 464.40 | 621332 | -1.26% |
| 04 Nov 2021 | 473.60 | 468.45 | 476.00 | 468.00 | 76411 | 1.28% |
| 03 Nov 2021 | 467.60 | 477.80 | 480.70 | 465.05 | 876758 | -1.99% |
| 02 Nov 2021 | 477.10 | 491.90 | 493.20 | 473.70 | 1989405 | -2.24% |
| 01 Nov 2021 | 488.05 | 470.60 | 490.00 | 465.00 | 1390000 | 4.82% |
| 29 Oct 2021 | 465.60 | 463.00 | 468.95 | 455.00 | 1622790 | -0.03% |
| 28 Oct 2021 | 465.75 | 476.00 | 485.00 | 460.05 | 3554246 | -1.51% |
| 27 Oct 2021 | 472.90 | 466.10 | 477.50 | 465.95 | 1938102 | 1.94% |
| 26 Oct 2021 | 463.90 | 450.10 | 472.00 | 450.00 | 2130926 | 2.93% |
| 25 Oct 2021 | 450.70 | 473.60 | 483.10 | 435.10 | 3961863 | -3.72% |
| 22 Oct 2021 | 468.10 | 465.00 | 473.45 | 450.10 | 1862740 | 0.91% |
| 21 Oct 2021 | 463.90 | 456.00 | 468.00 | 439.00 | 2499907 | 2.14% |
| 20 Oct 2021 | 454.20 | 467.80 | 467.80 | 451.05 | 2265457 | -2.46% |
| 19 Oct 2021 | 465.65 | 473.80 | 474.65 | 455.10 | 2486768 | -1.56% |
| 18 Oct 2021 | 473.05 | 476.15 | 477.60 | 470.00 | 1034771 | -0.33% |
| 14 Oct 2021 | 474.60 | 483.95 | 484.60 | 473.00 | 1073667 | -1.63% |
| 13 Oct 2021 | 482.45 | 478.75 | 483.95 | 478.25 | 883507 | 0.20% |
| 12 Oct 2021 | 481.50 | 480.10 | 490.00 | 478.90 | 1146022 | 0.26% |
| 11 Oct 2021 | 480.25 | 482.95 | 483.80 | 475.00 | 1392123 | 0.11% |
| 08 Oct 2021 | 479.70 | 480.00 | 483.00 | 474.65 | 892137 | 0.17% |
| 07 Oct 2021 | 478.90 | 480.50 | 482.95 | 472.45 | 629388 | 0.39% |
| 06 Oct 2021 | 477.05 | 487.85 | 495.40 | 473.00 | 1389867 | -1.92% |
| 05 Oct 2021 | 486.40 | 485.10 | 488.35 | 481.75 | 663412 | -0.22% |
| 04 Oct 2021 | 487.45 | 492.40 | 496.00 | 477.35 | 1113415 | -0.28% |
| 01 Oct 2021 | 488.80 | 477.40 | 503.00 | 476.15 | 2518392 | 2.07% |
| 30 Sep 2021 | 478.90 | 474.00 | 485.55 | 468.10 | 2334376 | 1.89% |
| 29 Sep 2021 | 470.00 | 470.90 | 473.40 | 463.30 | 953160 | -0.18% |
| 28 Sep 2021 | 470.85 | 472.00 | 474.90 | 461.00 | 953711 | -0.48% |
| 27 Sep 2021 | 473.10 | 481.50 | 481.70 | 467.50 | 1005900 | -1.17% |
| 24 Sep 2021 | 478.70 | 488.50 | 488.50 | 476.55 | 873638 | -2.07% |
| 23 Sep 2021 | 488.80 | 468.00 | 493.00 | 467.55 | 1843034 | 4.75% |
| 22 Sep 2021 | 466.65 | 479.40 | 481.50 | 464.00 | 1875886 | -2.32% |
| 21 Sep 2021 | 477.75 | 481.80 | 482.55 | 469.10 | 847249 | -1.23% |
| 20 Sep 2021 | 483.70 | 483.50 | 489.40 | 475.30 | 2078684 | -0.49% |
| 17 Sep 2021 | 486.10 | 490.20 | 496.40 | 480.00 | 1720516 | -0.87% |
| 16 Sep 2021 | 490.35 | 491.00 | 512.80 | 486.05 | 2156351 | 0.06% |
| 15 Sep 2021 | 490.05 | 489.95 | 494.00 | 484.30 | 559284 | 0.03% |
| 14 Sep 2021 | 489.90 | 489.65 | 495.30 | 483.05 | 902511 | 0.74% |
| 13 Sep 2021 | 486.30 | 492.20 | 494.05 | 483.85 | 1559154 | -1.20% |
| 09 Sep 2021 | 492.20 | 485.10 | 496.40 | 476.30 | 1454671 | 1.31% |
| 08 Sep 2021 | 485.85 | 478.20 | 489.40 | 475.00 | 1007349 | 1.59% |
| 07 Sep 2021 | 478.25 | 485.20 | 490.00 | 475.10 | 1358063 | -1.40% |
| 06 Sep 2021 | 485.05 | 473.00 | 489.90 | 467.80 | 945691 | 2.58% |
| 03 Sep 2021 | 472.85 | 482.20 | 487.55 | 471.00 | 932043 | -1.90% |
| 02 Sep 2021 | 482.00 | 488.10 | 492.85 | 479.65 | 1181102 | -1.22% |
| 01 Sep 2021 | 487.95 | 481.00 | 494.90 | 480.00 | 2038498 | 3.06% |
| 31 Aug 2021 | 473.45 | 474.90 | 477.60 | 470.05 | 587128 | 0.57% |
| 30 Aug 2021 | 470.75 | 464.85 | 473.95 | 462.25 | 876539 | 2.36% |
| 27 Aug 2021 | 459.90 | 460.00 | 461.20 | 452.50 | 511587 | -0.02% |
| 26 Aug 2021 | 460.00 | 462.50 | 467.00 | 450.10 | 984236 | 0.16% |
| 25 Aug 2021 | 459.25 | 458.00 | 466.30 | 454.00 | 2354378 | 1.06% |
| 24 Aug 2021 | 454.45 | 441.25 | 460.40 | 436.50 | 656358 | 2.99% |
| 23 Aug 2021 | 441.25 | 446.00 | 452.20 | 432.70 | 730883 | -1.28% |
| 20 Aug 2021 | 446.95 | 449.40 | 451.85 | 443.50 | 505964 | -0.91% |
| 18 Aug 2021 | 451.05 | 450.40 | 457.00 | 448.50 | 771803 | 0.24% |
| 17 Aug 2021 | 449.95 | 455.90 | 461.00 | 446.05 | 1020147 | -1.13% |
| 16 Aug 2021 | 455.10 | 473.80 | 478.00 | 452.60 | 1698176 | -3.95% |
| 13 Aug 2021 | 473.80 | 461.60 | 474.95 | 458.80 | 982882 | 2.31% |
| 12 Aug 2021 | 463.10 | 471.70 | 477.75 | 454.50 | 1176667 | -1.48% |
| 11 Aug 2021 | 470.05 | 467.30 | 471.45 | 443.00 | 1278711 | 1.33% |
| 10 Aug 2021 | 463.90 | 458.25 | 471.45 | 456.15 | 1586832 | 1.79% |
| 09 Aug 2021 | 455.75 | 461.15 | 467.00 | 451.20 | 419519 | -1.17% |
| 06 Aug 2021 | 461.15 | 462.00 | 472.00 | 458.00 | 769211 | 0.22% |
| 05 Aug 2021 | 460.15 | 476.90 | 476.90 | 454.70 | 1145733 | -1.80% |
| 04 Aug 2021 | 468.60 | 473.90 | 483.00 | 463.85 | 1080875 | -2.02% |
| 03 Aug 2021 | 478.25 | 489.00 | 498.85 | 470.85 | 1237332 | -2.35% |
| 02 Aug 2021 | 489.75 | 487.00 | 495.70 | 483.50 | 1749240 | 0.54% |
| 30 Jul 2021 | 487.10 | 470.10 | 488.00 | 470.10 | 1448171 | 3.39% |
| 29 Jul 2021 | 471.15 | 472.40 | 475.55 | 466.75 | 828116 | 0.43% |
| 28 Jul 2021 | 469.15 | 472.50 | 478.50 | 461.05 | 1861202 | -0.42% |
| 27 Jul 2021 | 471.15 | 472.00 | 475.25 | 468.55 | 1095392 | 0.58% |
| 26 Jul 2021 | 468.45 | 458.00 | 472.45 | 453.35 | 1176440 | 2.08% |
| 23 Jul 2021 | 458.90 | 476.30 | 484.90 | 453.95 | 4513804 | -2.93% |
| 22 Jul 2021 | 472.75 | 459.55 | 479.70 | 459.00 | 2641057 | 2.86% |
| 20 Jul 2021 | 459.60 | 467.05 | 470.45 | 438.10 | 2321324 | -1.24% |
| 19 Jul 2021 | 465.35 | 462.40 | 477.00 | 460.05 | 1252119 | -0.34% |
| 16 Jul 2021 | 466.95 | 464.25 | 496.70 | 451.20 | 3061898 | 1.51% |
| 15 Jul 2021 | 460.00 | 461.45 | 464.90 | 456.05 | 855741 | -0.07% |
| 14 Jul 2021 | 460.30 | 453.15 | 468.00 | 453.15 | 1577948 | 1.18% |
| 13 Jul 2021 | 454.95 | 455.40 | 466.10 | 449.15 | 1593764 | 0.80% |
| 12 Jul 2021 | 451.35 | 443.90 | 464.00 | 441.55 | 1799131 | 2.72% |
| 09 Jul 2021 | 439.40 | 441.80 | 449.45 | 435.10 | 966100 | -0.45% |
| 08 Jul 2021 | 441.40 | 448.90 | 454.95 | 438.10 | 2089591 | -1.90% |
| 07 Jul 2021 | 449.95 | 437.00 | 456.80 | 429.00 | 2963853 | 2.96% |
| 06 Jul 2021 | 437.00 | 453.40 | 459.60 | 431.35 | 3517958 | -2.93% |
| 05 Jul 2021 | 450.20 | 447.30 | 467.35 | 446.90 | 3061079 | 0.74% |
| 02 Jul 2021 | 446.90 | 431.00 | 448.95 | 429.65 | 2606985 | 4.05% |
| 01 Jul 2021 | 429.50 | 435.00 | 436.90 | 426.60 | 616360 | -1.17% |
| 30 Jun 2021 | 434.60 | 426.10 | 436.75 | 422.60 | 1405319 | 3.00% |
| 29 Jun 2021 | 421.95 | 430.00 | 433.50 | 415.75 | 1417476 | -1.87% |
| 28 Jun 2021 | 430.00 | 414.90 | 433.00 | 411.25 | 1384630 | 4.75% |
| 25 Jun 2021 | 410.50 | 414.00 | 415.00 | 409.15 | 472311 | -0.80% |
| 24 Jun 2021 | 413.80 | 419.00 | 419.00 | 410.50 | 564840 | -0.58% |
| 23 Jun 2021 | 416.20 | 417.70 | 418.50 | 413.00 | 952247 | 0.54% |
| 22 Jun 2021 | 413.95 | 417.00 | 417.00 | 408.65 | 927939 | -0.29% |
| 21 Jun 2021 | 415.15 | 419.40 | 421.30 | 409.35 | 934990 | -1.44% |
| 18 Jun 2021 | 421.20 | 423.40 | 429.50 | 415.20 | 1481724 | -0.25% |
| 17 Jun 2021 | 422.25 | 420.15 | 429.15 | 419.20 | 760982 | -0.27% |
| 16 Jun 2021 | 423.40 | 430.00 | 432.45 | 421.25 | 943272 | -1.45% |
| 15 Jun 2021 | 429.65 | 422.25 | 432.50 | 422.25 | 1904985 | 1.97% |
| 14 Jun 2021 | 421.35 | 429.00 | 429.00 | 418.00 | 1609266 | -2.01% |
| 11 Jun 2021 | 430.00 | 432.00 | 434.40 | 420.00 | 1220268 | -0.15% |
| 10 Jun 2021 | 430.65 | 432.50 | 443.50 | 426.45 | 2863287 | 1.75% |
| 09 Jun 2021 | 423.25 | 412.00 | 436.00 | 412.00 | 4590332 | 4.11% |
| 08 Jun 2021 | 406.55 | 406.60 | 408.15 | 400.50 | 725696 | -0.12% |
| 07 Jun 2021 | 407.05 | 401.00 | 408.70 | 401.00 | 739324 | 1.75% |
| 04 Jun 2021 | 400.05 | 418.00 | 418.00 | 398.15 | 1958545 | -2.43% |
| 03 Jun 2021 | 410.00 | 404.00 | 415.45 | 399.65 | 2765741 | 2.27% |
| 02 Jun 2021 | 400.90 | 400.00 | 402.00 | 397.05 | 719957 | 0.65% |
| 01 Jun 2021 | 398.30 | 400.50 | 407.90 | 397.00 | 707472 | 0.01% |
| 31 May 2021 | 398.25 | 398.00 | 400.50 | 393.10 | 567354 | 1.07% |
| 28 May 2021 | 394.05 | 404.00 | 404.00 | 392.05 | 580586 | -1.64% |
| 27 May 2021 | 400.60 | 399.35 | 403.30 | 395.25 | 2315860 | 1.16% |
| 26 May 2021 | 396.00 | 407.00 | 407.00 | 392.50 | 1314545 | -1.72% |
| 25 May 2021 | 402.95 | 402.85 | 405.95 | 400.00 | 2429817 | 1.18% |
| 24 May 2021 | 398.25 | 396.00 | 406.55 | 395.10 | 3464074 | 2.52% |
| 21 May 2021 | 388.45 | 386.00 | 397.75 | 384.20 | 2092569 | 1.25% |
| 20 May 2021 | 383.65 | 385.95 | 391.95 | 382.30 | 1451698 | 0.14% |
| 19 May 2021 | 383.10 | 378.30 | 385.20 | 378.25 | 1325722 | 1.78% |
| 18 May 2021 | 376.40 | 376.00 | 379.10 | 371.25 | 1321380 | 0.74% |
| 17 May 2021 | 373.65 | 367.10 | 377.95 | 362.20 | 1626324 | 2.65% |
| 14 May 2021 | 364.00 | 369.50 | 371.45 | 361.35 | 1719301 | -0.21% |
| 12 May 2021 | 364.75 | 373.00 | 376.65 | 362.60 | 884107 | -1.72% |
| 11 May 2021 | 371.15 | 374.00 | 379.65 | 370.05 | 733233 | -1.72% |
| 10 May 2021 | 377.65 | 383.95 | 386.60 | 376.05 | 719772 | -0.63% |
| 07 May 2021 | 380.05 | 377.80 | 385.20 | 374.85 | 1523371 | 0.69% |
| 06 May 2021 | 377.45 | 378.60 | 382.75 | 371.35 | 1523678 | 0.55% |
| 05 May 2021 | 375.40 | 372.20 | 383.95 | 371.00 | 746994 | 1.21% |
| 04 May 2021 | 370.90 | 379.90 | 382.00 | 369.05 | 719309 | -1.34% |
| 03 May 2021 | 375.95 | 384.00 | 390.00 | 374.60 | 504768 | -2.33% |
| 30 Apr 2021 | 384.90 | 378.50 | 386.00 | 373.30 | 1548079 | 1.26% |
| 29 Apr 2021 | 380.10 | 401.00 | 408.40 | 376.80 | 1333306 | -5.18% |
| 28 Apr 2021 | 400.85 | 382.95 | 403.85 | 381.05 | 1791830 | 4.55% |
| 27 Apr 2021 | 383.40 | 372.00 | 384.70 | 370.00 | 2625570 | 2.82% |
| 26 Apr 2021 | 372.90 | 355.70 | 374.80 | 353.00 | 2022097 | 5.15% |
| 23 Apr 2021 | 354.65 | 355.00 | 364.00 | 350.35 | 2506842 | -0.89% |
| 22 Apr 2021 | 357.85 | 366.70 | 366.70 | 352.80 | 2619766 | -2.57% |
| 20 Apr 2021 | 367.30 | 376.00 | 377.10 | 364.00 | 1416259 | -1.49% |
| 19 Apr 2021 | 372.85 | 379.00 | 380.95 | 370.10 | 793504 | -3.54% |
| 16 Apr 2021 | 386.55 | 386.00 | 394.65 | 382.55 | 851745 | 0.34% |
| 15 Apr 2021 | 385.25 | 372.00 | 390.00 | 370.35 | 1265461 | 4.73% |
| 13 Apr 2021 | 367.85 | 381.20 | 384.45 | 363.40 | 1914342 | -3.64% |
| 12 Apr 2021 | 381.75 | 385.90 | 390.50 | 378.60 | 1828956 | -2.61% |
| 09 Apr 2021 | 392.00 | 394.20 | 405.00 | 387.25 | 1328089 | -0.97% |
| 08 Apr 2021 | 395.85 | 393.10 | 398.10 | 387.75 | 948966 | 1.41% |
| 07 Apr 2021 | 390.35 | 379.25 | 395.50 | 377.00 | 893155 | 2.75% |
| 06 Apr 2021 | 379.90 | 374.00 | 381.50 | 367.00 | 2468390 | 1.77% |
| 05 Apr 2021 | 373.30 | 391.25 | 393.25 | 364.25 | 2220358 | -5.07% |
| 01 Apr 2021 | 393.25 | 391.00 | 399.00 | 383.45 | 1317098 | 0.19% |
| 31 Mar 2021 | 392.50 | 382.00 | 398.90 | 379.45 | 1822929 | 1.72% |
| 30 Mar 2021 | 385.85 | 389.00 | 389.00 | 375.60 | 1497268 | 0.65% |
| 26 Mar 2021 | 383.35 | 368.90 | 387.75 | 361.20 | 2396165 | 4.46% |
| 25 Mar 2021 | 367.00 | 368.65 | 374.60 | 358.05 | 1880209 | -1.06% |
| 24 Mar 2021 | 370.95 | 382.00 | 382.00 | 365.85 | 3001331 | -3.17% |
| 23 Mar 2021 | 383.10 | 391.15 | 391.15 | 381.20 | 1295788 | -2.06% |
| 22 Mar 2021 | 391.15 | 401.25 | 401.25 | 384.20 | 1355742 | -1.61% |
| 19 Mar 2021 | 397.55 | 379.00 | 405.00 | 370.00 | 1503323 | 4.63% |
| 18 Mar 2021 | 379.95 | 390.90 | 400.65 | 377.20 | 2486638 | -1.59% |
| 17 Mar 2021 | 386.10 | 402.95 | 408.55 | 380.15 | 1687009 | -3.20% |
| 16 Mar 2021 | 398.85 | 403.95 | 406.50 | 388.20 | 1328340 | -0.60% |
| 15 Mar 2021 | 401.25 | 412.95 | 412.95 | 397.15 | 718993 | -2.19% |
| 12 Mar 2021 | 410.25 | 418.55 | 421.25 | 401.25 | 1131935 | -2.21% |
| 10 Mar 2021 | 419.50 | 417.00 | 421.00 | 406.60 | 839464 | 1.32% |
| 09 Mar 2021 | 414.05 | 415.00 | 416.50 | 409.00 | 2339396 | 1.50% |
| 08 Mar 2021 | 407.95 | 411.50 | 417.65 | 404.30 | 1518706 | 0.90% |
| 05 Mar 2021 | 404.30 | 397.00 | 409.00 | 393.00 | 1420565 | 1.88% |
| 04 Mar 2021 | 396.85 | 392.00 | 397.85 | 390.55 | 1537531 | 1.51% |
| 03 Mar 2021 | 390.95 | 392.10 | 398.75 | 386.50 | 1738641 | 0.92% |
| 02 Mar 2021 | 387.40 | 387.20 | 390.30 | 382.30 | 2417485 | 0.23% |
| 01 Mar 2021 | 386.50 | 388.00 | 399.70 | 382.10 | 2327986 | 0.35% |
| 26 Feb 2021 | 385.15 | 380.90 | 389.60 | 376.70 | 2153518 | 0.40% |
| 25 Feb 2021 | 383.60 | 384.50 | 388.65 | 380.00 | 2436161 | 0.64% |
| 24 Feb 2021 | 381.15 | 384.00 | 385.00 | 371.25 | 2486422 | -0.27% |
| 23 Feb 2021 | 382.20 | 390.95 | 390.95 | 378.35 | 1201021 | -1.27% |
| 22 Feb 2021 | 387.10 | 396.65 | 399.75 | 377.00 | 2132247 | -2.41% |
| 19 Feb 2021 | 396.65 | 399.50 | 402.50 | 393.70 | 1608670 | -0.51% |
| 18 Feb 2021 | 398.70 | 397.45 | 404.80 | 397.10 | 2767448 | 0.80% |
| 17 Feb 2021 | 395.55 | 396.75 | 407.95 | 393.00 | 2446128 | -0.54% |
| 16 Feb 2021 | 397.70 | 394.80 | 400.60 | 392.00 | 3872811 | 0.70% |
| 15 Feb 2021 | 394.95 | 399.85 | 400.80 | 392.25 | 1091933 | -0.99% |
| 12 Feb 2021 | 398.90 | 399.75 | 399.75 | 391.50 | 2494865 | -0.11% |
| 11 Feb 2021 | 399.35 | 408.50 | 409.55 | 397.00 | 2979673 | -2.20% |
| 10 Feb 2021 | 408.35 | 408.55 | 410.10 | 403.35 | 1335357 | 0.46% |
| 09 Feb 2021 | 406.50 | 401.00 | 410.50 | 397.30 | 6843035 | -0.42% |
| 08 Feb 2021 | 408.20 | 414.45 | 416.65 | 406.40 | 902673 | -0.45% |
| 05 Feb 2021 | 410.05 | 414.50 | 421.00 | 406.65 | 1175415 | -0.76% |
| 04 Feb 2021 | 413.20 | 409.70 | 422.95 | 402.10 | 2270501 | 0.52% |
| 03 Feb 2021 | 411.05 | 412.10 | 417.65 | 405.00 | 2580016 | -0.88% |
| 02 Feb 2021 | 414.70 | 411.35 | 420.45 | 403.20 | 1708220 | -0.42% |
| 01 Feb 2021 | 416.45 | 426.00 | 426.00 | 408.50 | 1147767 | -2.64% |
| 29 Jan 2021 | 427.75 | 428.95 | 434.15 | 408.20 | 1662912 | 0.69% |
| 28 Jan 2021 | 424.80 | 410.95 | 442.00 | 408.65 | 2487001 | -0.76% |
| 27 Jan 2021 | 428.05 | 409.90 | 438.85 | 400.60 | 2709615 | 3.83% |
| 25 Jan 2021 | 412.25 | 433.10 | 440.00 | 401.00 | 2322649 | -4.06% |
| 22 Jan 2021 | 429.70 | 440.00 | 456.00 | 420.40 | 2469895 | -1.28% |
| 21 Jan 2021 | 435.25 | 412.00 | 451.40 | 409.10 | 5308060 | 7.22% |
| 20 Jan 2021 | 405.95 | 391.00 | 410.00 | 388.80 | 1562021 | 2.71% |
| 19 Jan 2021 | 395.25 | 382.00 | 401.90 | 381.35 | 988288 | 4.10% |
| 18 Jan 2021 | 379.70 | 387.05 | 397.00 | 375.30 | 943082 | -1.89% |
| 15 Jan 2021 | 387.00 | 399.00 | 417.80 | 378.45 | 1282985 | -3.18% |
| 14 Jan 2021 | 399.70 | 399.10 | 402.95 | 393.50 | 857430 | -0.25% |
| 13 Jan 2021 | 400.70 | 405.15 | 405.40 | 394.30 | 1189130 | -0.64% |
| 12 Jan 2021 | 403.30 | 399.65 | 405.40 | 391.50 | 1056087 | 0.86% |
| 11 Jan 2021 | 399.85 | 404.40 | 408.80 | 387.00 | 1245256 | -0.07% |
| 08 Jan 2021 | 400.15 | 399.90 | 405.40 | 390.85 | 1882075 | 1.29% |
| 07 Jan 2021 | 395.05 | 388.00 | 402.00 | 385.50 | 1742941 | 2.90% |
| 06 Jan 2021 | 383.90 | 374.40 | 385.35 | 373.10 | 984770 | 1.74% |
| 05 Jan 2021 | 377.35 | 375.15 | 379.90 | 367.05 | 824289 | 0.98% |
| 04 Jan 2021 | 373.70 | 380.00 | 380.45 | 369.00 | 1018281 | -1.15% |
| 01 Jan 2021 | 378.05 | 382.00 | 385.90 | 373.25 | 530682 | -0.66% |
| 31 Dec 2020 | 380.55 | 370.30 | 382.00 | 366.30 | 1359435 | 3.31% |
| 30 Dec 2020 | 368.35 | 368.70 | 372.00 | 357.00 | 2838088 | -0.22% |
| 29 Dec 2020 | 369.15 | 356.95 | 374.30 | 356.10 | 862764 | 3.42% |
| 28 Dec 2020 | 356.95 | 359.60 | 362.00 | 352.10 | 500901 | 0.17% |
| 24 Dec 2020 | 356.35 | 357.95 | 359.55 | 351.45 | 1235974 | 1.03% |
| 23 Dec 2020 | 352.70 | 362.10 | 363.80 | 348.90 | 532109 | -2.27% |
| 22 Dec 2020 | 360.90 | 350.20 | 376.50 | 346.05 | 1458181 | 0.57% |
| 21 Dec 2020 | 358.85 | 368.40 | 373.40 | 356.00 | 1805857 | -4.45% |
| 18 Dec 2020 | 375.55 | 377.05 | 387.80 | 361.55 | 2282969 | 0.40% |
| 17 Dec 2020 | 374.05 | 364.00 | 393.65 | 363.20 | 5236806 | 3.17% |
| 16 Dec 2020 | 362.55 | 336.65 | 368.10 | 336.65 | 3260375 | 6.82% |
| 15 Dec 2020 | 339.40 | 324.15 | 342.00 | 321.60 | 1999048 | 4.56% |
| 14 Dec 2020 | 324.60 | 331.05 | 334.10 | 320.50 | 1001254 | -1.95% |
| 11 Dec 2020 | 331.05 | 334.85 | 337.30 | 329.45 | 937878 | -0.62% |
| 10 Dec 2020 | 333.10 | 336.00 | 339.55 | 325.25 | 898516 | -1.41% |
| 09 Dec 2020 | 337.85 | 332.15 | 341.80 | 332.00 | 1220399 | 2.22% |
| 08 Dec 2020 | 330.50 | 331.00 | 334.90 | 326.00 | 1447090 | -0.21% |
| 07 Dec 2020 | 331.20 | 331.90 | 335.85 | 326.00 | 812193 | -0.48% |
| 04 Dec 2020 | 332.80 | 324.55 | 334.85 | 321.50 | 1534414 | 2.54% |
| 03 Dec 2020 | 324.55 | 330.95 | 336.80 | 318.50 | 1647986 | -1.37% |
| 02 Dec 2020 | 329.05 | 324.25 | 333.00 | 322.20 | 1966036 | 2.43% |
| 01 Dec 2020 | 321.25 | 306.25 | 326.35 | 302.25 | 2778543 | 5.22% |
| 27 Nov 2020 | 305.30 | 307.35 | 309.35 | 304.00 | 1406544 | -0.16% |
| 26 Nov 2020 | 305.80 | 309.90 | 314.50 | 303.50 | 1516354 | -0.96% |
| 25 Nov 2020 | 308.75 | 307.00 | 314.00 | 306.00 | 1898834 | 0.00% |
| 24 Nov 2020 | 308.75 | 306.35 | 310.00 | 300.70 | 1034164 | 0.29% |
| 23 Nov 2020 | 307.85 | 305.75 | 308.90 | 296.25 | 1457477 | 1.33% |
| 20 Nov 2020 | 303.80 | 298.90 | 307.80 | 298.60 | 1660361 | 1.74% |
| 19 Nov 2020 | 298.60 | 294.00 | 301.80 | 292.55 | 1600984 | 0.81% |
| 18 Nov 2020 | 296.20 | 294.80 | 297.70 | 288.70 | 1731233 | 0.65% |
| 17 Nov 2020 | 294.30 | 300.40 | 300.40 | 288.20 | 2022516 | -1.77% |
| 14 Nov 2020 | 299.60 | 299.45 | 300.40 | 298.00 | 119614 | 0.74% |
| 13 Nov 2020 | 297.40 | 296.00 | 298.85 | 294.05 | 1157158 | -0.39% |
| 12 Nov 2020 | 298.55 | 296.00 | 301.55 | 294.95 | 1128468 | 0.83% |
| 11 Nov 2020 | 296.10 | 297.35 | 300.90 | 293.00 | 1006440 | -0.39% |
| 10 Nov 2020 | 297.25 | 298.35 | 302.60 | 291.10 | 62566031 | -2.75% |
| 09 Nov 2020 | 305.65 | 311.80 | 314.00 | 304.60 | 463193 | -1.07% |
| 06 Nov 2020 | 308.95 | 310.40 | 314.25 | 308.05 | 561179 | -0.10% |
| 05 Nov 2020 | 309.25 | 310.00 | 316.60 | 307.05 | 928446 | 0.47% |
| 04 Nov 2020 | 307.80 | 295.55 | 310.00 | 295.00 | 1126010 | 3.58% |
| 03 Nov 2020 | 297.15 | 294.05 | 306.35 | 291.60 | 1622990 | 2.04% |
| 02 Nov 2020 | 291.20 | 300.90 | 302.90 | 285.70 | 1333967 | -2.71% |
| 30 Oct 2020 | 299.30 | 292.05 | 304.80 | 292.05 | 1049071 | 1.73% |
| 29 Oct 2020 | 294.20 | 297.50 | 301.85 | 290.20 | 1968202 | -1.41% |
| 28 Oct 2020 | 298.40 | 302.40 | 306.95 | 296.05 | 962221 | -0.81% |
| 27 Oct 2020 | 300.85 | 306.60 | 309.95 | 299.00 | 2904829 | -1.08% |
| 26 Oct 2020 | 304.15 | 305.15 | 319.70 | 298.20 | 2668554 | -0.34% |
| 23 Oct 2020 | 305.20 | 305.15 | 329.00 | 300.00 | 7411446 | 6.49% |
| 22 Oct 2020 | 286.60 | 284.05 | 289.00 | 281.10 | 1099698 | 0.90% |
| 21 Oct 2020 | 284.05 | 290.00 | 295.10 | 282.20 | 879588 | -1.68% |
| 20 Oct 2020 | 288.90 | 280.00 | 289.90 | 279.00 | 1081906 | 2.77% |
| 19 Oct 2020 | 281.10 | 282.00 | 282.00 | 279.35 | 275262 | 0.02% |
| 16 Oct 2020 | 281.05 | 283.00 | 283.00 | 278.05 | 365515 | 0.02% |
| 15 Oct 2020 | 281.00 | 276.10 | 283.55 | 276.10 | 606273 | 0.83% |
| 14 Oct 2020 | 278.70 | 276.00 | 284.70 | 274.15 | 1465267 | 1.12% |
| 13 Oct 2020 | 275.60 | 270.90 | 278.00 | 267.40 | 997441 | 2.07% |
| 12 Oct 2020 | 270.00 | 274.10 | 279.05 | 269.00 | 303207 | -1.50% |
| 09 Oct 2020 | 274.10 | 274.50 | 275.90 | 272.00 | 368239 | 0.26% |
| 08 Oct 2020 | 273.40 | 275.00 | 276.35 | 268.80 | 913456 | -0.56% |
| 07 Oct 2020 | 274.95 | 282.00 | 282.25 | 272.25 | 974352 | -2.10% |
| 06 Oct 2020 | 280.85 | 282.00 | 287.45 | 280.05 | 490931 | -0.07% |
| 05 Oct 2020 | 281.05 | 291.95 | 292.10 | 279.10 | 703526 | -2.97% |
| 01 Oct 2020 | 289.65 | 295.00 | 300.50 | 285.50 | 1354698 | -0.92% |
| 30 Sep 2020 | 292.35 | 276.70 | 295.00 | 272.40 | 876628 | 4.77% |
| 29 Sep 2020 | 279.05 | 261.00 | 284.00 | 258.00 | 1121249 | 7.20% |
| 28 Sep 2020 | 260.30 | 264.95 | 264.95 | 256.80 | 919309 | -0.23% |
| 25 Sep 2020 | 260.90 | 268.65 | 269.10 | 255.10 | 732862 | -1.23% |
| 24 Sep 2020 | 264.15 | 269.70 | 274.15 | 259.80 | 543429 | -2.90% |
| 23 Sep 2020 | 272.05 | 265.90 | 274.00 | 264.05 | 664531 | 2.31% |
| 22 Sep 2020 | 265.90 | 267.20 | 276.00 | 252.65 | 730911 | -1.24% |
| 21 Sep 2020 | 269.25 | 280.00 | 282.85 | 266.80 | 402860 | -3.74% |
| 18 Sep 2020 | 279.70 | 282.80 | 285.45 | 275.70 | 862059 | 0.21% |
| 17 Sep 2020 | 279.10 | 275.10 | 283.00 | 273.65 | 294108 | -0.37% |
| 16 Sep 2020 | 280.15 | 278.00 | 284.00 | 273.55 | 1019261 | 1.49% |
| 15 Sep 2020 | 276.05 | 270.95 | 283.50 | 270.95 | 4515488 | 3.04% |
| 14 Sep 2020 | 267.90 | 258.00 | 278.80 | 257.00 | 2212457 | 5.35% |
| 11 Sep 2020 | 254.30 | 250.45 | 258.80 | 250.45 | 240832 | 1.60% |
| 10 Sep 2020 | 250.30 | 252.60 | 255.65 | 249.00 | 207128 | 0.00% |
| 09 Sep 2020 | 250.30 | 255.95 | 257.80 | 249.95 | 1590015 | -2.23% |
| 08 Sep 2020 | 256.00 | 262.80 | 264.25 | 254.80 | 1422348 | -1.95% |
| 07 Sep 2020 | 261.10 | 262.15 | 264.25 | 258.00 | 624803 | -0.89% |
| 04 Sep 2020 | 263.45 | 260.80 | 267.75 | 260.80 | 527373 | -1.26% |
| 03 Sep 2020 | 266.80 | 262.80 | 270.40 | 258.80 | 517378 | 1.52% |
| 02 Sep 2020 | 262.80 | 268.75 | 269.95 | 259.80 | 574304 | -1.43% |
| 01 Sep 2020 | 266.60 | 271.00 | 278.00 | 265.10 | 681484 | -1.91% |
| 31 Aug 2020 | 271.80 | 272.30 | 278.00 | 258.35 | 990375 | 0.57% |
| 28 Aug 2020 | 270.25 | 267.00 | 272.55 | 267.00 | 616853 | 1.56% |
| 27 Aug 2020 | 266.10 | 265.00 | 270.00 | 262.25 | 543148 | 2.05% |
| 26 Aug 2020 | 260.75 | 266.00 | 267.75 | 260.00 | 334901 | -1.40% |
| 25 Aug 2020 | 264.45 | 259.20 | 267.55 | 258.65 | 366302 | 1.42% |
| 24 Aug 2020 | 260.75 | 266.00 | 268.90 | 259.10 | 340922 | -1.23% |
| 21 Aug 2020 | 264.00 | 264.20 | 266.80 | 261.35 | 327090 | 0.04% |
| 20 Aug 2020 | 263.90 | 260.45 | 265.90 | 258.00 | 563252 | 1.29% |
| 19 Aug 2020 | 260.55 | 258.20 | 262.80 | 255.15 | 352102 | 0.60% |
| 18 Aug 2020 | 259.00 | 254.40 | 265.00 | 254.40 | 2000627 | 2.59% |
| 17 Aug 2020 | 252.45 | 251.95 | 255.95 | 249.35 | 668908 | 0.80% |
| 14 Aug 2020 | 250.45 | 251.80 | 251.80 | 246.60 | 736511 | -0.22% |
| 13 Aug 2020 | 251.00 | 250.95 | 253.30 | 248.10 | 1107730 | 0.66% |
| 12 Aug 2020 | 249.35 | 260.00 | 261.00 | 247.00 | 833078 | -4.68% |
| 11 Aug 2020 | 261.60 | 261.00 | 269.00 | 260.05 | 621579 | 0.69% |
| 10 Aug 2020 | 259.80 | 258.05 | 262.70 | 257.80 | 488928 | -0.33% |
| 07 Aug 2020 | 260.65 | 262.45 | 265.60 | 252.05 | 668445 | 0.23% |
| 06 Aug 2020 | 260.05 | 248.50 | 266.80 | 248.50 | 2405382 | 4.02% |
| 05 Aug 2020 | 250.00 | 246.00 | 256.65 | 245.35 | 747642 | 1.79% |
| 04 Aug 2020 | 245.60 | 242.60 | 246.00 | 241.30 | 330146 | 2.25% |
| 03 Aug 2020 | 240.20 | 244.10 | 245.90 | 238.00 | 508683 | -1.60% |
| 31 Jul 2020 | 244.10 | 245.00 | 246.80 | 242.45 | 497252 | -0.39% |
| 30 Jul 2020 | 245.05 | 251.95 | 252.00 | 244.40 | 421537 | -1.61% |
| 29 Jul 2020 | 249.05 | 253.45 | 253.45 | 245.10 | 1243667 | -1.15% |
| 28 Jul 2020 | 251.95 | 247.10 | 253.25 | 243.20 | 1078492 | 2.09% |
| 27 Jul 2020 | 246.80 | 250.00 | 252.85 | 239.05 | 960607 | -1.46% |
| 24 Jul 2020 | 250.45 | 249.00 | 254.95 | 240.40 | 1205651 | -0.67% |
| 23 Jul 2020 | 252.15 | 243.50 | 253.35 | 243.50 | 591854 | 2.50% |
| 22 Jul 2020 | 246.00 | 243.00 | 246.95 | 241.40 | 597904 | 1.19% |
| 21 Jul 2020 | 243.10 | 254.00 | 254.85 | 242.10 | 564322 | -2.93% |
| 20 Jul 2020 | 250.45 | 241.90 | 253.70 | 240.15 | 726606 | 3.09% |
| 17 Jul 2020 | 242.95 | 242.25 | 243.75 | 239.10 | 548455 | 0.70% |
| 16 Jul 2020 | 241.25 | 242.10 | 243.90 | 238.25 | 299828 | -0.41% |
| 15 Jul 2020 | 242.25 | 245.10 | 245.40 | 238.20 | 776758 | -0.37% |
| 14 Jul 2020 | 243.15 | 246.65 | 246.65 | 238.05 | 510481 | -1.08% |
| 13 Jul 2020 | 245.80 | 240.05 | 254.00 | 238.90 | 979806 | 2.06% |
| 10 Jul 2020 | 240.85 | 245.90 | 245.90 | 239.05 | 398444 | -2.49% |
| 09 Jul 2020 | 247.00 | 241.00 | 250.20 | 237.05 | 1028151 | 3.07% |
| 08 Jul 2020 | 239.65 | 242.45 | 243.40 | 236.30 | 1086596 | -0.60% |
| 07 Jul 2020 | 241.10 | 242.65 | 245.80 | 234.30 | 3300762 | -2.19% |
| 06 Jul 2020 | 246.50 | 239.80 | 248.00 | 235.50 | 1602685 | 4.27% |
| 03 Jul 2020 | 236.40 | 240.55 | 244.00 | 235.35 | 215062 | -1.52% |
| 02 Jul 2020 | 240.05 | 240.50 | 240.90 | 237.25 | 394558 | 0.52% |
| 01 Jul 2020 | 238.80 | 237.60 | 240.95 | 235.05 | 362160 | 0.06% |
| 30 Jun 2020 | 238.65 | 236.25 | 243.75 | 234.00 | 1629034 | 1.53% |
| 29 Jun 2020 | 235.05 | 234.60 | 238.40 | 228.50 | 342116 | -0.51% |
| 26 Jun 2020 | 236.25 | 232.00 | 238.90 | 229.40 | 599980 | 2.36% |
| 25 Jun 2020 | 230.80 | 227.90 | 235.75 | 224.30 | 1156332 | 1.63% |
| 24 Jun 2020 | 227.10 | 232.00 | 232.90 | 226.05 | 920761 | -1.45% |
| 23 Jun 2020 | 230.45 | 227.40 | 231.50 | 225.25 | 1042372 | 2.33% |
| 22 Jun 2020 | 225.20 | 229.00 | 231.05 | 224.80 | 707170 | -1.96% |
| 19 Jun 2020 | 229.70 | 230.00 | 231.55 | 226.00 | 838680 | 0.07% |
| 18 Jun 2020 | 229.55 | 227.10 | 232.65 | 227.10 | 364772 | -0.17% |
| 17 Jun 2020 | 229.95 | 225.00 | 231.90 | 222.80 | 892416 | 2.09% |
| 16 Jun 2020 | 225.25 | 227.00 | 230.95 | 222.35 | 1067779 | 1.62% |
| 15 Jun 2020 | 221.65 | 225.00 | 227.20 | 220.65 | 425745 | -1.51% |
| 12 Jun 2020 | 225.05 | 218.50 | 228.85 | 218.50 | 309074 | -1.32% |
| 11 Jun 2020 | 228.05 | 236.45 | 236.45 | 226.25 | 333165 | -3.72% |
| 10 Jun 2020 | 236.85 | 220.60 | 241.80 | 217.20 | 1500644 | 6.02% |
| 09 Jun 2020 | 223.40 | 229.50 | 229.50 | 220.65 | 528801 | -1.93% |
| 08 Jun 2020 | 227.80 | 231.90 | 231.90 | 224.00 | 861161 | -0.18% |
| 05 Jun 2020 | 228.20 | 232.90 | 232.90 | 227.50 | 1696604 | -0.57% |
| 04 Jun 2020 | 229.50 | 239.90 | 240.05 | 227.15 | 484416 | -3.93% |
| 03 Jun 2020 | 238.90 | 245.55 | 247.75 | 237.60 | 1255356 | -0.85% |
| 02 Jun 2020 | 240.95 | 231.20 | 244.90 | 231.15 | 1162285 | 4.56% |
| 01 Jun 2020 | 230.45 | 228.00 | 238.70 | 226.00 | 1538110 | 2.72% |
| 29 May 2020 | 224.35 | 219.00 | 227.90 | 213.55 | 2664731 | 2.58% |
| 28 May 2020 | 218.70 | 216.90 | 223.40 | 211.20 | 2053120 | 1.70% |
| 27 May 2020 | 215.05 | 217.40 | 221.15 | 210.55 | 939236 | -0.07% |
| 26 May 2020 | 215.20 | 213.80 | 217.60 | 210.10 | 1570657 | 1.03% |
| 22 May 2020 | 213.00 | 213.00 | 216.95 | 209.15 | 394648 | 0.57% |
| 21 May 2020 | 211.80 | 211.70 | 222.75 | 208.25 | 1380812 | 0.14% |
| 20 May 2020 | 211.50 | 204.90 | 215.00 | 203.25 | 765122 | 4.63% |
| 19 May 2020 | 202.15 | 202.10 | 207.00 | 199.75 | 1490496 | 1.23% |
| 18 May 2020 | 199.70 | 209.00 | 211.10 | 196.55 | 1471291 | -3.92% |
| 15 May 2020 | 207.85 | 210.25 | 212.80 | 207.45 | 247080 | -0.14% |
| 14 May 2020 | 208.15 | 213.00 | 213.75 | 207.50 | 363835 | -3.16% |
| 13 May 2020 | 214.95 | 222.00 | 224.00 | 214.10 | 634324 | -0.65% |
| 12 May 2020 | 216.35 | 211.00 | 217.75 | 210.20 | 575358 | 1.24% |
| 11 May 2020 | 213.70 | 207.00 | 216.00 | 205.20 | 553267 | 5.22% |
| 08 May 2020 | 203.10 | 211.95 | 211.95 | 202.50 | 227910 | -2.24% |
| 07 May 2020 | 207.75 | 208.00 | 209.55 | 204.15 | 555299 | -0.81% |
| 06 May 2020 | 209.45 | 216.00 | 217.90 | 205.05 | 1108387 | -2.47% |
| 05 May 2020 | 214.75 | 216.60 | 217.70 | 210.75 | 472135 | 0.70% |
| 04 May 2020 | 213.25 | 219.90 | 226.40 | 212.25 | 552983 | -4.03% |
| 30 Apr 2020 | 222.20 | 221.90 | 239.65 | 219.90 | 1834769 | 2.14% |
| 29 Apr 2020 | 217.55 | 216.00 | 220.95 | 212.75 | 1775039 | 1.30% |
| 28 Apr 2020 | 214.75 | 219.70 | 219.70 | 210.10 | 726506 | -0.72% |
| 27 Apr 2020 | 216.30 | 223.70 | 225.60 | 214.00 | 624998 | -1.50% |
| 24 Apr 2020 | 219.60 | 222.50 | 224.70 | 216.50 | 346301 | -3.75% |
| 23 Apr 2020 | 228.15 | 221.75 | 237.00 | 221.75 | 919239 | 4.06% |
| 22 Apr 2020 | 219.25 | 220.05 | 225.35 | 213.25 | 926772 | 1.50% |
| 21 Apr 2020 | 216.00 | 212.20 | 223.30 | 200.30 | 836368 | 1.22% |
| 20 Apr 2020 | 213.40 | 221.50 | 221.50 | 212.00 | 479787 | -2.11% |
| 17 Apr 2020 | 218.00 | 216.00 | 220.05 | 215.05 | 661359 | 2.68% |
| 16 Apr 2020 | 212.30 | 219.00 | 219.00 | 210.20 | 744202 | -3.13% |
| 15 Apr 2020 | 219.15 | 215.15 | 221.35 | 210.00 | 822043 | 2.94% |
| 13 Apr 2020 | 212.90 | 225.80 | 227.75 | 210.05 | 502697 | -4.96% |
| 09 Apr 2020 | 224.00 | 217.80 | 230.80 | 215.25 | 889101 | 6.21% |
| 08 Apr 2020 | 210.90 | 211.00 | 219.85 | 208.10 | 635316 | 0.33% |
| 07 Apr 2020 | 210.20 | 213.40 | 213.40 | 202.00 | 1735161 | 1.55% |
| 03 Apr 2020 | 207.00 | 203.85 | 218.30 | 201.30 | 1179375 | 1.55% |
| 01 Apr 2020 | 203.85 | 210.10 | 213.15 | 199.70 | 1191284 | -2.37% |
| 31 Mar 2020 | 208.80 | 192.25 | 215.00 | 191.15 | 1167467 | 10.45% |
| 30 Mar 2020 | 189.05 | 193.40 | 197.65 | 186.00 | 814487 | -1.84% |
| 27 Mar 2020 | 192.60 | 198.85 | 208.80 | 189.20 | 1667697 | -1.43% |
| 26 Mar 2020 | 195.40 | 196.90 | 205.90 | 188.75 | 1078539 | 2.44% |
| 25 Mar 2020 | 190.75 | 192.00 | 197.00 | 187.15 | 435363 | 0.50% |
| 24 Mar 2020 | 189.80 | 195.65 | 203.00 | 187.00 | 1213412 | -0.42% |
| 23 Mar 2020 | 190.60 | 200.00 | 207.70 | 177.30 | 1086477 | -10.87% |
| 20 Mar 2020 | 213.85 | 211.10 | 227.00 | 203.05 | 1297630 | 1.30% |
| 19 Mar 2020 | 211.10 | 212.00 | 222.45 | 185.50 | 2368945 | -4.13% |
| 18 Mar 2020 | 220.20 | 223.05 | 228.80 | 216.80 | 933535 | -0.70% |
| 17 Mar 2020 | 221.75 | 234.80 | 237.85 | 220.00 | 2163094 | -3.59% |
| 16 Mar 2020 | 230.00 | 235.50 | 244.25 | 228.05 | 3530135 | -6.73% |
| 13 Mar 2020 | 246.60 | 224.00 | 251.95 | 224.00 | 3565016 | 0.12% |
| 12 Mar 2020 | 246.30 | 242.35 | 255.00 | 233.00 | 1240998 | -3.01% |
| 11 Mar 2020 | 253.95 | 261.30 | 263.85 | 250.00 | 1359509 | -3.95% |
| 09 Mar 2020 | 264.40 | 266.20 | 269.95 | 260.00 | 622715 | -2.67% |
| 06 Mar 2020 | 271.65 | 262.80 | 279.50 | 262.70 | 620362 | -1.70% |
| 05 Mar 2020 | 276.35 | 274.00 | 280.40 | 267.50 | 588208 | 2.48% |
| 04 Mar 2020 | 269.65 | 279.70 | 283.90 | 264.00 | 1103861 | -2.95% |
| 03 Mar 2020 | 277.85 | 276.05 | 283.00 | 273.20 | 871807 | 0.67% |
| 02 Mar 2020 | 276.00 | 281.50 | 285.85 | 273.00 | 1481974 | -1.08% |
| 28 Feb 2020 | 279.00 | 277.50 | 285.00 | 260.10 | 1528606 | -1.54% |
| 27 Feb 2020 | 283.35 | 288.70 | 288.70 | 280.50 | 722680 | -1.48% |
| 26 Feb 2020 | 287.60 | 287.20 | 289.15 | 280.65 | 673356 | 0.24% |
| 25 Feb 2020 | 286.90 | 287.45 | 291.80 | 282.40 | 563594 | -0.28% |
| 24 Feb 2020 | 287.70 | 288.00 | 299.00 | 282.65 | 4029951 | -1.12% |
| 20 Feb 2020 | 290.95 | 293.20 | 301.45 | 289.55 | 1635968 | 0.26% |
| 19 Feb 2020 | 290.20 | 285.90 | 293.65 | 284.10 | 563624 | 1.40% |
| 18 Feb 2020 | 286.20 | 290.90 | 296.75 | 281.55 | 1157302 | -1.48% |
| 17 Feb 2020 | 290.50 | 282.90 | 301.00 | 282.90 | 2112998 | 3.05% |
| 14 Feb 2020 | 281.90 | 280.00 | 284.80 | 273.55 | 754034 | 1.38% |
| 13 Feb 2020 | 278.05 | 286.75 | 288.65 | 275.65 | 908329 | -1.51% |
| 12 Feb 2020 | 282.30 | 275.35 | 287.35 | 272.50 | 1359708 | 3.09% |
| 11 Feb 2020 | 273.85 | 282.00 | 286.45 | 272.00 | 791784 | -2.70% |
| 10 Feb 2020 | 281.45 | 285.50 | 290.00 | 279.75 | 567353 | -1.12% |
| 07 Feb 2020 | 284.65 | 283.70 | 289.00 | 277.00 | 643728 | 0.35% |
| 06 Feb 2020 | 283.65 | 288.00 | 288.95 | 279.10 | 564939 | -1.75% |
| 05 Feb 2020 | 288.70 | 285.60 | 292.00 | 283.10 | 903786 | 1.69% |
| 04 Feb 2020 | 283.90 | 286.20 | 290.35 | 280.30 | 655666 | -1.23% |
| 03 Feb 2020 | 287.45 | 278.00 | 301.40 | 278.00 | 1600397 | 3.12% |
| 01 Feb 2020 | 278.75 | 279.70 | 284.85 | 264.85 | 883198 | -2.00% |
| 31 Jan 2020 | 284.45 | 269.00 | 293.80 | 269.00 | 3088450 | 6.52% |
| 30 Jan 2020 | 267.05 | 262.00 | 273.00 | 260.00 | 1141906 | 3.41% |
| 29 Jan 2020 | 258.25 | 260.25 | 263.30 | 255.00 | 343453 | -0.15% |
| 28 Jan 2020 | 258.65 | 260.10 | 264.30 | 256.45 | 461251 | -1.24% |
| 27 Jan 2020 | 261.90 | 262.40 | 267.00 | 260.30 | 264073 | -0.19% |
| 24 Jan 2020 | 262.40 | 259.50 | 263.05 | 258.50 | 769979 | 0.88% |
| 23 Jan 2020 | 260.10 | 261.00 | 264.50 | 258.15 | 367592 | -0.33% |
| 22 Jan 2020 | 260.95 | 255.15 | 262.60 | 252.15 | 916653 | 2.29% |
| 21 Jan 2020 | 255.10 | 255.00 | 258.00 | 253.10 | 274560 | -0.02% |
| 20 Jan 2020 | 255.15 | 255.50 | 258.30 | 253.10 | 585793 | 0.37% |
| 17 Jan 2020 | 254.20 | 247.50 | 258.40 | 247.00 | 816700 | 3.19% |
| 16 Jan 2020 | 246.35 | 247.65 | 250.00 | 245.95 | 714170 | 0.08% |
| 15 Jan 2020 | 246.15 | 242.80 | 247.75 | 241.50 | 418612 | 1.46% |
| 14 Jan 2020 | 242.60 | 241.65 | 245.45 | 240.50 | 3935343 | 1.02% |
| 13 Jan 2020 | 240.15 | 238.50 | 240.95 | 238.50 | 563247 | 0.67% |
| 10 Jan 2020 | 238.55 | 238.95 | 240.50 | 237.65 | 746064 | -0.08% |
| 09 Jan 2020 | 238.75 | 241.00 | 242.35 | 237.05 | 1162161 | -0.38% |
| 08 Jan 2020 | 239.65 | 238.00 | 241.40 | 236.20 | 760973 | 0.06% |
| 07 Jan 2020 | 239.50 | 239.00 | 240.35 | 235.90 | 1202103 | 0.65% |
| 06 Jan 2020 | 237.95 | 240.50 | 240.50 | 236.10 | 439592 | -1.12% |
| 03 Jan 2020 | 240.65 | 241.50 | 242.80 | 238.00 | 2072976 | 0.04% |
| 02 Jan 2020 | 240.55 | 243.00 | 243.20 | 240.00 | 2590099 | -0.80% |
| 01 Jan 2020 | 242.50 | 239.95 | 243.00 | 239.75 | 196029 | 1.10% |
| 31 Dec 2019 | 239.85 | 241.85 | 243.00 | 237.10 | 567740 | -0.70% |
| 30 Dec 2019 | 241.55 | 243.05 | 245.00 | 240.50 | 276548 | -0.51% |
| 27 Dec 2019 | 242.80 | 243.05 | 244.85 | 240.60 | 624201 | -0.08% |
| 26 Dec 2019 | 243.00 | 246.55 | 246.90 | 242.30 | 312830 | -1.04% |
| 24 Dec 2019 | 245.55 | 243.80 | 246.40 | 243.00 | 945631 | 0.78% |
| 23 Dec 2019 | 243.65 | 242.05 | 245.70 | 242.00 | 375728 | 0.35% |
| 20 Dec 2019 | 242.80 | 247.20 | 249.45 | 241.50 | 1237367 | -1.36% |
| 19 Dec 2019 | 246.15 | 245.70 | 247.65 | 243.15 | 937399 | 0.33% |
| 18 Dec 2019 | 245.35 | 243.55 | 246.90 | 242.50 | 3290419 | 0.99% |
| 17 Dec 2019 | 242.95 | 243.90 | 244.35 | 241.25 | 2280256 | 0.23% |
| 16 Dec 2019 | 242.40 | 244.10 | 245.25 | 240.60 | 1434223 | -1.12% |
| 13 Dec 2019 | 245.15 | 244.30 | 249.85 | 243.25 | 272075 | 0.84% |
| 12 Dec 2019 | 243.10 | 244.65 | 246.40 | 242.90 | 145239 | 0.04% |
| 11 Dec 2019 | 243.00 | 242.90 | 247.30 | 241.00 | 285084 | -0.02% |
| 10 Dec 2019 | 243.05 | 247.45 | 247.45 | 241.35 | 1233521 | -1.64% |
| 09 Dec 2019 | 247.10 | 247.45 | 249.90 | 245.15 | 295504 | -0.22% |
| 06 Dec 2019 | 247.65 | 254.40 | 254.45 | 245.30 | 939899 | -2.50% |
| 05 Dec 2019 | 254.00 | 255.55 | 255.80 | 251.00 | 466418 | -0.59% |
| 04 Dec 2019 | 255.50 | 246.40 | 257.40 | 244.05 | 609543 | 3.59% |
| 03 Dec 2019 | 246.65 | 263.15 | 267.00 | 245.00 | 1654795 | -2.12% |
| 02 Dec 2019 | 252.00 | 257.50 | 257.50 | 248.00 | 256290 | -1.04% |
| 29 Nov 2019 | 254.65 | 247.30 | 256.00 | 246.10 | 393032 | 2.87% |
| 28 Nov 2019 | 247.55 | 245.50 | 250.25 | 244.35 | 724449 | 1.39% |
| 27 Nov 2019 | 244.15 | 250.00 | 251.10 | 240.45 | 639915 | -2.38% |
| 26 Nov 2019 | 250.10 | 252.05 | 256.45 | 250.00 | 801343 | -0.75% |
| 25 Nov 2019 | 252.00 | 252.60 | 254.35 | 250.30 | 362212 | -1.04% |
| 22 Nov 2019 | 254.65 | 253.00 | 258.95 | 250.00 | 393639 | 1.23% |
| 21 Nov 2019 | 251.55 | 256.30 | 257.15 | 250.00 | 409406 | -2.18% |
| 20 Nov 2019 | 257.15 | 265.10 | 265.25 | 254.50 | 2127892 | -2.96% |
| 19 Nov 2019 | 265.00 | 265.15 | 268.00 | 264.20 | 972977 | 0.08% |
| 18 Nov 2019 | 264.80 | 260.05 | 268.20 | 259.55 | 3194286 | 1.83% |
| 15 Nov 2019 | 260.05 | 259.00 | 262.75 | 258.85 | 926521 | -0.08% |
| 14 Nov 2019 | 260.25 | 259.70 | 263.50 | 256.55 | 473633 | 0.44% |
| 13 Nov 2019 | 259.10 | 259.60 | 263.80 | 256.60 | 1190521 | -0.25% |
| 11 Nov 2019 | 259.75 | 257.10 | 266.90 | 257.10 | 507438 | 0.85% |
| 08 Nov 2019 | 257.55 | 255.10 | 261.35 | 254.10 | 393290 | 0.96% |
| 07 Nov 2019 | 255.10 | 250.50 | 256.80 | 249.10 | 913035 | 2.47% |
| 06 Nov 2019 | 248.95 | 249.15 | 253.30 | 246.95 | 660503 | -0.08% |
| 05 Nov 2019 | 249.15 | 255.45 | 255.45 | 248.05 | 1119164 | -2.27% |
| 04 Nov 2019 | 254.95 | 254.10 | 258.00 | 253.85 | 737983 | 0.73% |
| 01 Nov 2019 | 253.10 | 251.70 | 256.70 | 251.10 | 1123889 | 1.69% |
| 31 Oct 2019 | 248.90 | 250.00 | 255.15 | 242.05 | 1245092 | -0.22% |
| 30 Oct 2019 | 249.45 | 254.00 | 254.75 | 248.30 | 414063 | -1.95% |
| 29 Oct 2019 | 254.40 | 255.00 | 258.40 | 251.05 | 884749 | -0.74% |
| 27 Oct 2019 | 256.30 | 255.15 | 259.90 | 253.20 | 37169 | 0.61% |
| 25 Oct 2019 | 254.75 | 253.65 | 256.95 | 250.75 | 1781939 | -0.14% |
| 24 Oct 2019 | 255.10 | 262.65 | 265.60 | 251.00 | 584198 | -2.87% |
| 23 Oct 2019 | 262.65 | 268.50 | 268.80 | 261.25 | 214799 | -1.07% |
| 22 Oct 2019 | 265.50 | 266.45 | 269.00 | 263.15 | 765312 | -0.23% |
| 18 Oct 2019 | 266.10 | 265.00 | 268.80 | 263.50 | 288820 | 0.99% |
| 17 Oct 2019 | 263.50 | 261.40 | 268.05 | 258.50 | 889279 | 1.66% |
| 16 Oct 2019 | 259.20 | 255.00 | 262.00 | 253.10 | 993599 | 2.39% |
| 15 Oct 2019 | 253.15 | 253.10 | 255.75 | 248.65 | 767892 | -0.18% |
| 14 Oct 2019 | 253.60 | 256.00 | 259.95 | 250.10 | 737906 | -1.11% |
| 11 Oct 2019 | 256.45 | 257.90 | 260.80 | 255.20 | 574858 | -0.45% |
| 10 Oct 2019 | 257.60 | 259.55 | 260.05 | 256.15 | 493507 | -0.77% |
| 09 Oct 2019 | 259.60 | 254.05 | 262.50 | 252.10 | 874901 | 2.18% |
| 07 Oct 2019 | 254.05 | 245.00 | 258.50 | 240.20 | 293741 | 3.65% |
| 04 Oct 2019 | 245.10 | 245.00 | 247.60 | 243.50 | 407326 | 0.45% |
| 03 Oct 2019 | 244.00 | 244.00 | 247.90 | 239.20 | 607080 | -1.01% |
| 01 Oct 2019 | 246.50 | 251.85 | 255.60 | 241.10 | 341404 | -1.52% |
| 30 Sep 2019 | 250.30 | 254.70 | 258.80 | 244.00 | 1495510 | -3.34% |
| 27 Sep 2019 | 258.95 | 259.50 | 263.00 | 250.95 | 645832 | -0.02% |
| 26 Sep 2019 | 259.00 | 261.70 | 262.70 | 258.10 | 1570028 | -0.42% |
| 25 Sep 2019 | 260.10 | 261.30 | 262.95 | 259.55 | 399260 | -1.48% |
| 24 Sep 2019 | 264.00 | 265.30 | 268.85 | 258.70 | 682088 | -1.64% |
| 23 Sep 2019 | 268.40 | 257.00 | 276.45 | 255.50 | 1523957 | 6.70% |
| 20 Sep 2019 | 251.55 | 238.10 | 266.35 | 233.25 | 1449892 | 6.14% |
| 19 Sep 2019 | 237.00 | 240.50 | 240.50 | 235.55 | 446090 | -1.19% |
| 18 Sep 2019 | 239.85 | 240.30 | 241.90 | 235.70 | 841842 | -0.04% |
| 17 Sep 2019 | 239.95 | 240.55 | 245.00 | 238.60 | 1048013 | 0.08% |
| 16 Sep 2019 | 239.75 | 237.55 | 241.00 | 236.35 | 1122521 | 0.38% |
| 13 Sep 2019 | 238.85 | 236.10 | 240.85 | 233.50 | 972034 | 1.51% |
| 12 Sep 2019 | 235.30 | 232.80 | 236.20 | 232.60 | 293447 | 1.42% |
| 11 Sep 2019 | 232.00 | 232.50 | 236.45 | 231.05 | 209380 | -0.13% |
| 09 Sep 2019 | 232.30 | 234.00 | 234.90 | 230.00 | 254496 | -0.68% |
| 06 Sep 2019 | 233.90 | 231.50 | 235.00 | 230.20 | 366826 | 1.28% |
| 05 Sep 2019 | 230.95 | 228.90 | 231.65 | 228.30 | 146472 | 1.25% |
| 04 Sep 2019 | 228.10 | 231.35 | 232.00 | 227.10 | 512219 | -1.06% |
| 03 Sep 2019 | 230.55 | 230.50 | 233.60 | 228.65 | 340842 | 0.02% |
| 30 Aug 2019 | 230.50 | 226.85 | 231.70 | 226.15 | 840683 | 2.01% |
| 29 Aug 2019 | 225.95 | 225.75 | 227.95 | 225.10 | 687367 | -0.18% |
| 28 Aug 2019 | 226.35 | 226.85 | 228.10 | 225.10 | 254283 | 0.02% |
| 27 Aug 2019 | 226.30 | 227.90 | 232.95 | 226.00 | 894606 | -0.11% |
| 26 Aug 2019 | 226.55 | 226.50 | 230.85 | 225.05 | 323135 | 0.58% |
| 23 Aug 2019 | 225.25 | 222.40 | 226.95 | 222.40 | 180711 | 0.76% |
| 22 Aug 2019 | 223.55 | 224.05 | 226.60 | 220.30 | 1647670 | -1.06% |
| 21 Aug 2019 | 225.95 | 227.10 | 228.40 | 224.50 | 726353 | -0.83% |
| 20 Aug 2019 | 227.85 | 226.00 | 230.85 | 225.50 | 646472 | -1.60% |
| 19 Aug 2019 | 231.55 | 227.70 | 232.00 | 226.10 | 418638 | 2.23% |
| 16 Aug 2019 | 226.50 | 227.90 | 227.90 | 225.10 | 1140113 | -0.37% |
| 14 Aug 2019 | 227.35 | 228.05 | 231.75 | 226.00 | 415354 | 0.13% |
| 13 Aug 2019 | 227.05 | 229.20 | 231.40 | 226.60 | 1020762 | -1.02% |
| 09 Aug 2019 | 229.40 | 228.00 | 232.00 | 224.80 | 729517 | 1.06% |
| 08 Aug 2019 | 227.00 | 228.00 | 229.90 | 225.25 | 978356 | -0.44% |
| 07 Aug 2019 | 228.00 | 228.00 | 233.20 | 226.50 | 522354 | -0.52% |
| 06 Aug 2019 | 229.20 | 225.00 | 231.00 | 225.00 | 391629 | 1.82% |
| 05 Aug 2019 | 225.10 | 229.50 | 229.50 | 224.05 | 468441 | -2.22% |
| 02 Aug 2019 | 230.20 | 229.00 | 232.75 | 223.05 | 418765 | 0.90% |
| 01 Aug 2019 | 228.15 | 231.45 | 232.95 | 227.35 | 704825 | -0.78% |
| 31 Jul 2019 | 229.95 | 228.30 | 233.90 | 226.30 | 295354 | -0.17% |
| 30 Jul 2019 | 230.35 | 227.10 | 233.95 | 227.10 | 452840 | 0.88% |
| 29 Jul 2019 | 228.35 | 225.50 | 229.40 | 224.30 | 318916 | 1.35% |
| 26 Jul 2019 | 225.30 | 227.10 | 230.45 | 224.00 | 1774639 | 0.02% |
| 25 Jul 2019 | 225.25 | 231.00 | 231.45 | 223.00 | 783221 | -2.09% |
| 24 Jul 2019 | 230.05 | 230.00 | 232.00 | 225.00 | 752646 | 0.66% |
| 23 Jul 2019 | 228.55 | 226.70 | 231.40 | 225.50 | 727294 | 1.35% |
| 22 Jul 2019 | 225.50 | 228.10 | 230.95 | 223.20 | 471806 | -2.06% |
| 19 Jul 2019 | 230.25 | 233.75 | 233.85 | 228.00 | 1907812 | -1.22% |
| 18 Jul 2019 | 233.10 | 229.30 | 236.65 | 228.20 | 1190667 | 0.97% |
| 17 Jul 2019 | 230.85 | 234.50 | 237.95 | 228.85 | 221089 | -0.60% |
| 16 Jul 2019 | 232.25 | 227.30 | 233.45 | 224.65 | 215969 | 2.70% |
| 15 Jul 2019 | 226.15 | 229.75 | 232.30 | 224.90 | 193961 | -1.31% |
| 12 Jul 2019 | 229.15 | 227.00 | 234.75 | 224.50 | 532808 | 1.33% |
| 11 Jul 2019 | 226.15 | 226.50 | 228.60 | 223.20 | 415291 | 0.13% |
| 10 Jul 2019 | 225.85 | 226.25 | 231.75 | 225.00 | 603736 | -0.86% |
| 09 Jul 2019 | 227.80 | 232.00 | 233.80 | 224.70 | 650359 | -1.81% |
| 08 Jul 2019 | 232.00 | 232.90 | 233.85 | 227.00 | 1238229 | 0.02% |
| 05 Jul 2019 | 231.95 | 234.80 | 238.25 | 231.00 | 319421 | -0.69% |
| 04 Jul 2019 | 233.55 | 235.00 | 238.00 | 232.10 | 161758 | -0.43% |
| 03 Jul 2019 | 234.55 | 238.90 | 240.85 | 233.35 | 540288 | -1.35% |
| 02 Jul 2019 | 237.75 | 232.00 | 238.95 | 230.45 | 2375422 | 2.48% |
| 01 Jul 2019 | 232.00 | 233.40 | 239.45 | 231.00 | 341618 | 0.00% |
| 28 Jun 2019 | 232.00 | 230.30 | 237.90 | 230.30 | 1266851 | 1.00% |
| 27 Jun 2019 | 229.70 | 234.90 | 236.80 | 227.85 | 893608 | -2.71% |
| 26 Jun 2019 | 236.10 | 231.00 | 237.95 | 230.30 | 394364 | 2.34% |
| 25 Jun 2019 | 230.70 | 230.30 | 234.65 | 229.10 | 1396286 | -0.69% |
| 24 Jun 2019 | 232.30 | 240.00 | 241.60 | 230.20 | 475672 | -3.21% |
| 21 Jun 2019 | 240.00 | 235.35 | 244.00 | 232.65 | 704907 | 1.98% |
| 20 Jun 2019 | 235.35 | 229.45 | 236.50 | 228.35 | 198871 | 2.57% |
| 19 Jun 2019 | 229.45 | 230.00 | 234.70 | 225.00 | 299926 | -0.89% |
| 18 Jun 2019 | 231.50 | 226.70 | 236.90 | 226.70 | 343077 | 2.12% |
| 17 Jun 2019 | 226.70 | 234.00 | 234.00 | 224.50 | 327091 | -2.54% |
| 14 Jun 2019 | 232.60 | 233.40 | 237.05 | 230.30 | 109304 | -0.58% |
| 13 Jun 2019 | 233.95 | 240.00 | 240.00 | 232.10 | 252117 | -2.54% |
| 12 Jun 2019 | 240.05 | 249.00 | 250.00 | 240.00 | 870378 | -3.26% |
| 11 Jun 2019 | 248.15 | 244.80 | 249.45 | 243.55 | 758666 | 1.74% |
| 10 Jun 2019 | 243.90 | 241.95 | 245.50 | 241.50 | 400988 | 1.39% |
| 07 Jun 2019 | 240.55 | 242.00 | 243.95 | 237.65 | 2250447 | -0.02% |
| 06 Jun 2019 | 240.60 | 248.10 | 248.10 | 238.80 | 160518 | -3.02% |
| 04 Jun 2019 | 248.10 | 243.45 | 251.80 | 243.40 | 1070005 | 2.01% |
| 03 Jun 2019 | 243.20 | 237.75 | 246.40 | 237.75 | 1046729 | 2.31% |
| 31 May 2019 | 237.70 | 237.60 | 239.00 | 234.10 | 234562 | 0.46% |
| 30 May 2019 | 236.60 | 236.80 | 240.85 | 234.70 | 380983 | -0.08% |
| 29 May 2019 | 236.80 | 237.30 | 237.90 | 232.50 | 519625 | 0.08% |
| 28 May 2019 | 236.60 | 233.55 | 239.70 | 233.50 | 1383966 | 1.59% |
| 27 May 2019 | 232.90 | 226.80 | 240.80 | 225.00 | 1414489 | 4.23% |
| 24 May 2019 | 223.45 | 223.65 | 225.00 | 221.00 | 421570 | 1.09% |
| 23 May 2019 | 221.05 | 220.00 | 224.80 | 218.10 | 1039808 | 0.94% |
| 22 May 2019 | 219.00 | 227.95 | 229.95 | 214.40 | 1752614 | -1.84% |
| 21 May 2019 | 223.10 | 228.00 | 228.00 | 222.00 | 162003 | -2.34% |
