Delta Corp Ltd
NSE :DELTACORP BSE :532848 Sector : MiscellaneousBuy, Sell or Hold DELTACORP ?
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
DELTACORP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 122.10 | 121.00 | 122.85 | 120.20 | 397125 | 1.24% |
| 17 May 2024 | 120.60 | 121.90 | 122.55 | 120.25 | 996137 | -0.33% |
| 16 May 2024 | 121.00 | 117.80 | 122.10 | 117.40 | 2979500 | 3.51% |
| 15 May 2024 | 116.90 | 118.40 | 119.70 | 116.55 | 1151466 | -0.64% |
| 14 May 2024 | 117.65 | 117.00 | 118.25 | 116.70 | 681933 | 1.16% |
| 13 May 2024 | 116.30 | 117.95 | 118.20 | 115.40 | 847986 | -1.02% |
| 10 May 2024 | 117.50 | 118.00 | 118.15 | 114.55 | 1439596 | 0.69% |
| 09 May 2024 | 116.70 | 119.00 | 121.20 | 116.15 | 1636957 | -1.89% |
| 08 May 2024 | 118.95 | 120.20 | 125.55 | 118.30 | 6258835 | -1.04% |
| 07 May 2024 | 120.20 | 122.05 | 122.90 | 119.00 | 1259138 | -1.39% |
| 06 May 2024 | 121.90 | 123.25 | 123.80 | 120.40 | 1013611 | -1.10% |
| 03 May 2024 | 123.25 | 122.00 | 124.40 | 121.00 | 1463863 | 1.15% |
| 02 May 2024 | 121.85 | 123.00 | 123.10 | 121.35 | 992465 | -0.33% |
| 30 Apr 2024 | 122.25 | 123.65 | 124.00 | 122.00 | 874396 | -0.89% |
| 29 Apr 2024 | 123.35 | 125.00 | 125.00 | 123.00 | 1078573 | -0.48% |
| 26 Apr 2024 | 123.95 | 123.00 | 126.45 | 122.50 | 1514887 | 1.18% |
| 25 Apr 2024 | 122.50 | 123.45 | 124.50 | 122.25 | 1168644 | -0.33% |
| 24 Apr 2024 | 122.90 | 122.90 | 125.25 | 122.55 | 1741701 | 0.00% |
| 23 Apr 2024 | 122.90 | 122.00 | 123.50 | 120.65 | 2550313 | 1.24% |
| 22 Apr 2024 | 121.40 | 121.00 | 122.50 | 120.65 | 809660 | 0.87% |
| 19 Apr 2024 | 120.35 | 120.55 | 121.10 | 118.55 | 1246646 | -0.95% |
| 18 Apr 2024 | 121.50 | 122.40 | 123.70 | 121.00 | 1013963 | -0.61% |
| 16 Apr 2024 | 122.25 | 120.95 | 123.10 | 120.40 | 920495 | 0.78% |
| 15 Apr 2024 | 121.30 | 124.00 | 124.00 | 119.20 | 2066178 | -2.30% |
| 12 Apr 2024 | 124.15 | 124.20 | 126.40 | 123.50 | 1993283 | 0.08% |
| 10 Apr 2024 | 124.05 | 125.00 | 125.80 | 123.60 | 1257957 | -0.44% |
| 09 Apr 2024 | 124.60 | 126.80 | 127.50 | 123.75 | 1438731 | -1.11% |
| 08 Apr 2024 | 126.00 | 126.00 | 127.65 | 125.55 | 2270441 | 0.64% |
| 05 Apr 2024 | 125.20 | 124.00 | 126.40 | 123.10 | 1888649 | 0.97% |
| 04 Apr 2024 | 124.00 | 124.70 | 126.45 | 123.55 | 2193546 | 0.16% |
| 03 Apr 2024 | 123.80 | 122.90 | 125.60 | 122.70 | 2276109 | 0.65% |
| 02 Apr 2024 | 123.00 | 122.00 | 125.20 | 121.90 | 3986631 | -1.48% |
| 01 Apr 2024 | 124.85 | 112.30 | 126.05 | 112.25 | 11371313 | 12.83% |
| 28 Mar 2024 | 110.65 | 113.50 | 116.10 | 110.10 | 5516052 | -2.30% |
| 27 Mar 2024 | 113.25 | 117.70 | 119.50 | 112.45 | 6614645 | -3.78% |
| 26 Mar 2024 | 117.70 | 120.00 | 120.50 | 117.00 | 3869523 | -2.08% |
| 22 Mar 2024 | 120.20 | 121.00 | 122.70 | 120.00 | 2131122 | -0.78% |
| 21 Mar 2024 | 121.15 | 121.40 | 124.00 | 120.60 | 1738203 | 0.96% |
| 20 Mar 2024 | 120.00 | 122.10 | 123.70 | 119.50 | 1665397 | -1.56% |
| 19 Mar 2024 | 121.90 | 123.75 | 125.95 | 121.10 | 2305874 | -1.26% |
| 18 Mar 2024 | 123.45 | 125.00 | 126.70 | 123.00 | 1544616 | -0.84% |
| 15 Mar 2024 | 124.50 | 123.50 | 127.70 | 122.75 | 2578176 | 1.14% |
| 14 Mar 2024 | 123.10 | 118.25 | 126.00 | 117.55 | 3270598 | 4.10% |
| 13 Mar 2024 | 118.25 | 129.90 | 130.40 | 117.00 | 5333995 | -8.19% |
| 12 Mar 2024 | 128.80 | 133.00 | 133.90 | 128.10 | 2564963 | -3.01% |
| 11 Mar 2024 | 132.80 | 136.70 | 137.15 | 132.15 | 1930565 | -2.75% |
| 07 Mar 2024 | 136.55 | 136.20 | 139.85 | 136.00 | 1406750 | 0.55% |
| 06 Mar 2024 | 135.80 | 138.80 | 139.50 | 134.50 | 1959859 | -2.13% |
| 05 Mar 2024 | 138.75 | 137.60 | 140.00 | 137.15 | 1983696 | 0.80% |
| 04 Mar 2024 | 137.65 | 139.45 | 140.30 | 137.10 | 1548478 | -0.47% |
| 02 Mar 2024 | 138.30 | 139.00 | 139.00 | 137.95 | 552774 | -0.22% |
| 01 Mar 2024 | 138.60 | 138.00 | 139.80 | 137.50 | 2399171 | 2.21% |
| 29 Feb 2024 | 135.60 | 138.05 | 143.70 | 134.75 | 8012811 | -2.45% |
| 28 Feb 2024 | 139.00 | 146.00 | 148.25 | 136.10 | 3722703 | -5.31% |
| 27 Feb 2024 | 146.80 | 150.90 | 151.80 | 146.15 | 4857678 | -1.77% |
| 26 Feb 2024 | 149.45 | 146.00 | 152.00 | 145.25 | 10761216 | 1.87% |
| 23 Feb 2024 | 146.70 | 142.80 | 147.15 | 142.55 | 4193576 | 2.73% |
| 22 Feb 2024 | 142.80 | 143.20 | 144.00 | 139.20 | 1865743 | 0.28% |
| 21 Feb 2024 | 142.40 | 145.00 | 147.25 | 141.40 | 2918045 | -1.28% |
| 20 Feb 2024 | 144.25 | 147.45 | 151.50 | 143.50 | 10639844 | -1.10% |
| 19 Feb 2024 | 145.85 | 140.65 | 146.85 | 140.20 | 4432710 | 4.14% |
| 16 Feb 2024 | 140.05 | 140.15 | 141.90 | 139.60 | 1539691 | 0.57% |
| 15 Feb 2024 | 139.25 | 139.00 | 141.95 | 138.25 | 1736534 | 0.43% |
| 14 Feb 2024 | 138.65 | 136.50 | 140.85 | 135.10 | 1943843 | 1.20% |
| 13 Feb 2024 | 137.00 | 137.95 | 139.20 | 135.05 | 1935091 | -0.62% |
| 12 Feb 2024 | 137.85 | 141.65 | 142.50 | 137.10 | 2106400 | -2.13% |
| 09 Feb 2024 | 140.85 | 144.85 | 147.05 | 138.15 | 3932030 | -2.76% |
| 08 Feb 2024 | 144.85 | 152.35 | 152.50 | 144.00 | 6556339 | -4.45% |
| 07 Feb 2024 | 151.60 | 137.45 | 154.55 | 135.25 | 34469221 | 10.94% |
| 06 Feb 2024 | 136.65 | 134.40 | 137.45 | 132.40 | 2533830 | 2.05% |
| 05 Feb 2024 | 133.90 | 138.00 | 138.65 | 131.25 | 2283916 | -2.69% |
| 02 Feb 2024 | 137.60 | 138.50 | 141.00 | 137.15 | 2063037 | 0.18% |
| 01 Feb 2024 | 137.35 | 140.00 | 141.95 | 136.90 | 3161411 | -2.24% |
| 31 Jan 2024 | 140.50 | 139.65 | 141.65 | 139.10 | 2018045 | 1.15% |
| 30 Jan 2024 | 138.90 | 139.45 | 142.35 | 138.00 | 3025507 | 0.33% |
| 29 Jan 2024 | 138.45 | 139.00 | 140.80 | 137.05 | 1995221 | 0.33% |
| 25 Jan 2024 | 138.00 | 138.05 | 139.95 | 136.25 | 2953208 | 0.66% |
| 24 Jan 2024 | 137.10 | 140.20 | 142.50 | 134.35 | 5761208 | -2.14% |
| 23 Jan 2024 | 140.10 | 146.00 | 146.35 | 139.05 | 2849510 | -3.45% |
| 20 Jan 2024 | 145.10 | 145.15 | 146.60 | 144.50 | 1045405 | 0.24% |
| 19 Jan 2024 | 144.75 | 146.05 | 146.85 | 143.70 | 1578198 | -0.28% |
| 18 Jan 2024 | 145.15 | 145.95 | 147.50 | 141.30 | 2442128 | -0.82% |
| 17 Jan 2024 | 146.35 | 147.25 | 149.25 | 145.35 | 1836472 | -2.21% |
| 16 Jan 2024 | 149.65 | 149.05 | 151.65 | 147.30 | 2338347 | 0.30% |
| 15 Jan 2024 | 149.20 | 153.90 | 154.10 | 148.75 | 2529252 | -1.94% |
| 12 Jan 2024 | 152.15 | 155.05 | 155.90 | 152.00 | 3470671 | -2.15% |
| 11 Jan 2024 | 155.50 | 155.50 | 157.90 | 150.30 | 12169665 | 0.75% |
| 10 Jan 2024 | 154.35 | 147.55 | 155.45 | 143.10 | 17816877 | 2.46% |
| 09 Jan 2024 | 150.65 | 151.40 | 153.40 | 149.00 | 3153691 | 0.27% |
| 08 Jan 2024 | 150.25 | 153.00 | 154.75 | 149.05 | 7534620 | -1.35% |
| 05 Jan 2024 | 152.30 | 156.00 | 156.75 | 151.10 | 5084617 | -2.37% |
| 04 Jan 2024 | 156.00 | 155.70 | 158.50 | 155.00 | 3476570 | 0.13% |
| 03 Jan 2024 | 155.80 | 156.40 | 158.70 | 155.20 | 4178711 | -0.38% |
| 02 Jan 2024 | 156.40 | 152.40 | 159.80 | 150.50 | 23124544 | 3.23% |
| 01 Jan 2024 | 151.50 | 146.00 | 154.65 | 144.70 | 16591005 | 3.80% |
| 29 Dec 2023 | 145.95 | 143.70 | 148.80 | 143.20 | 5615196 | 1.57% |
| 28 Dec 2023 | 143.70 | 148.50 | 150.00 | 141.70 | 12319796 | -2.41% |
| 27 Dec 2023 | 147.25 | 146.50 | 148.70 | 144.50 | 6852144 | 1.38% |
| 26 Dec 2023 | 145.25 | 144.00 | 146.25 | 140.35 | 4757855 | 1.47% |
| 22 Dec 2023 | 143.15 | 142.35 | 143.60 | 140.30 | 3989473 | 1.09% |
| 21 Dec 2023 | 141.60 | 138.00 | 142.00 | 135.55 | 4024144 | 2.42% |
| 20 Dec 2023 | 138.25 | 146.80 | 146.90 | 137.10 | 8385613 | -5.15% |
| 19 Dec 2023 | 145.75 | 143.85 | 152.40 | 143.55 | 30880964 | 2.60% |
| 18 Dec 2023 | 142.05 | 140.25 | 142.85 | 139.00 | 4072831 | 1.36% |
| 15 Dec 2023 | 140.15 | 138.85 | 143.00 | 137.90 | 6703931 | 1.63% |
| 14 Dec 2023 | 137.90 | 138.45 | 139.55 | 137.00 | 2697120 | 0.51% |
| 13 Dec 2023 | 137.20 | 139.40 | 139.40 | 136.35 | 2276205 | -0.33% |
| 12 Dec 2023 | 137.65 | 137.20 | 138.60 | 136.90 | 2166004 | 0.55% |
| 11 Dec 2023 | 136.90 | 138.00 | 138.45 | 135.50 | 8208524 | -0.26% |
| 08 Dec 2023 | 137.25 | 140.70 | 141.50 | 136.80 | 4931049 | -1.79% |
| 07 Dec 2023 | 139.75 | 145.00 | 145.80 | 139.00 | 12587913 | 0.61% |
| 06 Dec 2023 | 138.90 | 140.25 | 140.95 | 138.50 | 3978660 | -0.54% |
| 05 Dec 2023 | 139.65 | 141.50 | 141.80 | 138.25 | 5088285 | -0.57% |
| 04 Dec 2023 | 140.45 | 148.00 | 148.20 | 139.50 | 10941474 | -3.77% |
| 01 Dec 2023 | 145.95 | 148.30 | 154.20 | 144.75 | 36692206 | 3.04% |
| 30 Nov 2023 | 141.65 | 134.70 | 147.15 | 133.60 | 9136830 | 5.71% |
| 29 Nov 2023 | 134.00 | 135.00 | 135.95 | 133.20 | 4199256 | 0.04% |
| 28 Nov 2023 | 133.95 | 137.15 | 137.30 | 133.50 | 2774996 | -2.12% |
| 24 Nov 2023 | 136.85 | 136.50 | 140.00 | 135.50 | 2460677 | 0.29% |
| 23 Nov 2023 | 136.45 | 139.20 | 139.85 | 134.75 | 4069075 | -1.52% |
| 22 Nov 2023 | 138.55 | 139.55 | 139.95 | 137.60 | 1154109 | -0.43% |
| 21 Nov 2023 | 139.15 | 137.60 | 140.20 | 137.60 | 1475105 | 1.57% |
| 20 Nov 2023 | 137.00 | 138.75 | 139.50 | 136.55 | 1433698 | -1.15% |
| 17 Nov 2023 | 138.60 | 140.00 | 140.50 | 138.10 | 1212222 | -1.00% |
| 16 Nov 2023 | 140.00 | 141.10 | 141.50 | 139.35 | 1251041 | -0.85% |
| 15 Nov 2023 | 141.20 | 142.00 | 142.40 | 140.55 | 1573321 | 0.68% |
| 13 Nov 2023 | 140.25 | 141.45 | 142.10 | 139.80 | 1245197 | -1.20% |
| 12 Nov 2023 | 141.95 | 142.00 | 142.40 | 141.50 | 673265 | 1.32% |
| 10 Nov 2023 | 140.10 | 138.70 | 140.65 | 137.65 | 1677082 | 0.54% |
| 09 Nov 2023 | 139.35 | 140.10 | 141.80 | 138.10 | 2736540 | -0.78% |
| 08 Nov 2023 | 140.45 | 144.80 | 144.90 | 139.45 | 4923447 | -1.99% |
| 07 Nov 2023 | 143.30 | 142.60 | 143.85 | 138.55 | 5250063 | 1.09% |
| 06 Nov 2023 | 141.75 | 141.25 | 146.00 | 140.65 | 8414311 | 0.71% |
| 03 Nov 2023 | 140.75 | 135.20 | 141.40 | 135.20 | 13463270 | 4.49% |
| 02 Nov 2023 | 134.70 | 126.25 | 136.00 | 126.25 | 13424118 | 7.63% |
| 01 Nov 2023 | 125.15 | 128.10 | 128.60 | 125.00 | 4126780 | -2.11% |
| 31 Oct 2023 | 127.85 | 128.95 | 129.60 | 126.60 | 2835347 | -0.43% |
| 30 Oct 2023 | 128.40 | 132.05 | 132.15 | 128.00 | 7424234 | -2.06% |
| 27 Oct 2023 | 131.10 | 129.40 | 132.00 | 125.45 | 11437354 | 2.86% |
| 26 Oct 2023 | 127.45 | 134.00 | 134.00 | 126.40 | 7557993 | -5.45% |
| 25 Oct 2023 | 134.80 | 138.05 | 140.65 | 131.00 | 20989563 | 3.69% |
| 23 Oct 2023 | 130.00 | 131.90 | 135.35 | 128.30 | 17954017 | 0.15% |
| 20 Oct 2023 | 129.80 | 127.00 | 130.30 | 127.00 | 3197808 | 1.72% |
| 19 Oct 2023 | 127.60 | 128.55 | 129.55 | 125.95 | 2501997 | -1.58% |
| 18 Oct 2023 | 129.65 | 131.00 | 131.70 | 128.50 | 3958075 | -0.54% |
| 17 Oct 2023 | 130.35 | 128.05 | 131.40 | 128.05 | 7743729 | 1.84% |
| 16 Oct 2023 | 128.00 | 133.40 | 133.40 | 122.60 | 29354958 | -8.57% |
| 13 Oct 2023 | 140.00 | 140.90 | 141.90 | 138.85 | 3500610 | -0.85% |
| 12 Oct 2023 | 141.20 | 144.00 | 149.00 | 140.70 | 15626694 | -1.22% |
| 11 Oct 2023 | 142.95 | 144.05 | 145.00 | 142.05 | 3398102 | 0.53% |
| 10 Oct 2023 | 142.20 | 141.80 | 143.55 | 141.50 | 2718079 | 0.39% |
| 09 Oct 2023 | 141.65 | 137.75 | 144.85 | 135.65 | 13298995 | 2.83% |
| 06 Oct 2023 | 137.75 | 136.80 | 138.20 | 136.80 | 2467717 | 0.80% |
| 05 Oct 2023 | 136.65 | 137.50 | 138.40 | 135.80 | 4902321 | 0.63% |
| 04 Oct 2023 | 135.80 | 137.20 | 138.80 | 133.65 | 9510669 | -0.77% |
| 03 Oct 2023 | 136.85 | 142.10 | 145.45 | 136.60 | 10709348 | -4.10% |
| 29 Sep 2023 | 142.70 | 142.15 | 144.50 | 133.10 | 21590327 | 1.39% |
| 28 Sep 2023 | 140.75 | 141.20 | 145.00 | 139.50 | 11827871 | -0.14% |
| 27 Sep 2023 | 140.95 | 139.30 | 142.00 | 139.10 | 8705458 | 0.39% |
| 26 Sep 2023 | 140.40 | 139.30 | 144.00 | 134.70 | 47236509 | -1.68% |
| 25 Sep 2023 | 142.80 | 157.90 | 157.90 | 140.35 | 66545838 | -18.59% |
| 22 Sep 2023 | 175.40 | 176.25 | 176.90 | 174.00 | 1758908 | -0.03% |
| 21 Sep 2023 | 175.45 | 176.75 | 177.50 | 172.80 | 1803841 | -0.79% |
| 20 Sep 2023 | 176.85 | 177.00 | 177.50 | 175.90 | 1771665 | -0.08% |
| 18 Sep 2023 | 177.00 | 181.00 | 181.50 | 175.55 | 6030347 | -2.05% |
| 15 Sep 2023 | 180.70 | 182.15 | 182.90 | 180.00 | 2006197 | -0.55% |
| 14 Sep 2023 | 181.70 | 180.40 | 182.65 | 179.30 | 2328147 | 1.51% |
| 13 Sep 2023 | 179.00 | 178.05 | 181.00 | 177.35 | 2679992 | 0.36% |
| 12 Sep 2023 | 178.35 | 186.00 | 186.25 | 177.00 | 4821115 | -3.57% |
| 11 Sep 2023 | 184.95 | 186.20 | 186.95 | 184.35 | 2455485 | -0.08% |
| 08 Sep 2023 | 185.10 | 185.40 | 186.85 | 184.50 | 2689060 | 0.30% |
| 07 Sep 2023 | 184.55 | 185.75 | 187.50 | 183.70 | 2833497 | -0.22% |
| 06 Sep 2023 | 184.95 | 186.80 | 190.00 | 184.00 | 8069476 | -0.62% |
| 05 Sep 2023 | 186.10 | 189.40 | 190.80 | 184.20 | 7561067 | -0.45% |
| 04 Sep 2023 | 186.95 | 184.00 | 189.70 | 182.00 | 9484798 | 2.33% |
| 01 Sep 2023 | 182.70 | 181.90 | 183.25 | 180.75 | 2675302 | 0.94% |
| 31 Aug 2023 | 181.00 | 182.55 | 183.00 | 180.10 | 2060992 | -0.55% |
| 30 Aug 2023 | 182.00 | 181.55 | 184.20 | 181.30 | 3424421 | 0.89% |
| 29 Aug 2023 | 180.40 | 177.50 | 184.00 | 177.50 | 4698702 | 1.52% |
| 28 Aug 2023 | 177.70 | 180.25 | 181.75 | 176.50 | 4672741 | -0.84% |
| 25 Aug 2023 | 179.20 | 181.00 | 181.55 | 178.80 | 2152403 | -0.91% |
| 24 Aug 2023 | 180.85 | 181.50 | 183.05 | 180.55 | 1463656 | -0.25% |
| 23 Aug 2023 | 181.30 | 182.20 | 183.50 | 181.00 | 1320356 | -0.06% |
| 22 Aug 2023 | 181.40 | 180.95 | 183.00 | 180.75 | 1438874 | 0.42% |
| 21 Aug 2023 | 180.65 | 181.95 | 182.50 | 180.30 | 1360069 | -0.03% |
| 18 Aug 2023 | 180.70 | 182.50 | 183.20 | 180.30 | 1351271 | -0.99% |
| 17 Aug 2023 | 182.50 | 182.05 | 183.85 | 182.05 | 1125081 | -0.14% |
| 16 Aug 2023 | 182.75 | 182.20 | 183.50 | 181.00 | 1383008 | 0.25% |
| 14 Aug 2023 | 182.30 | 183.00 | 184.00 | 180.05 | 1571530 | -0.52% |
| 11 Aug 2023 | 183.25 | 184.05 | 185.65 | 182.50 | 1910106 | -0.60% |
| 10 Aug 2023 | 184.35 | 186.65 | 187.30 | 183.70 | 2794777 | -0.89% |
| 09 Aug 2023 | 186.00 | 182.45 | 188.00 | 181.70 | 5837588 | 2.34% |
| 08 Aug 2023 | 181.75 | 183.10 | 184.30 | 180.00 | 4323070 | 0.11% |
| 07 Aug 2023 | 181.55 | 185.50 | 186.30 | 180.90 | 7039116 | -2.73% |
| 04 Aug 2023 | 186.65 | 189.85 | 190.95 | 185.85 | 5444792 | -0.64% |
| 03 Aug 2023 | 187.85 | 189.00 | 190.00 | 181.10 | 13944665 | -4.69% |
| 02 Aug 2023 | 197.10 | 198.00 | 202.35 | 195.10 | 6588453 | -0.58% |
| 01 Aug 2023 | 198.25 | 200.95 | 201.60 | 195.10 | 5354765 | -1.02% |
| 31 Jul 2023 | 200.30 | 197.90 | 202.25 | 195.15 | 7988034 | 1.93% |
| 28 Jul 2023 | 196.50 | 197.85 | 204.45 | 195.50 | 14419581 | 0.10% |
| 27 Jul 2023 | 196.30 | 198.00 | 199.00 | 195.85 | 9212657 | 0.36% |
| 26 Jul 2023 | 195.60 | 193.45 | 197.40 | 189.90 | 14918006 | 3.38% |
| 25 Jul 2023 | 189.20 | 189.90 | 190.90 | 188.25 | 3752910 | 0.29% |
| 24 Jul 2023 | 188.65 | 189.50 | 190.75 | 186.60 | 4291275 | 0.16% |
| 21 Jul 2023 | 188.35 | 189.65 | 193.30 | 185.10 | 11538771 | -0.63% |
| 20 Jul 2023 | 189.55 | 189.50 | 191.60 | 188.50 | 5639200 | 0.64% |
| 19 Jul 2023 | 188.35 | 188.90 | 190.80 | 186.40 | 7710589 | -1.46% |
| 18 Jul 2023 | 191.15 | 189.00 | 193.20 | 185.55 | 23578862 | 4.43% |
| 17 Jul 2023 | 183.05 | 186.60 | 187.00 | 182.40 | 6271275 | -0.52% |
| 14 Jul 2023 | 184.00 | 182.00 | 186.30 | 179.05 | 18333885 | 2.48% |
| 13 Jul 2023 | 179.55 | 187.95 | 193.35 | 178.35 | 46574904 | -5.25% |
| 12 Jul 2023 | 189.50 | 222.05 | 222.05 | 175.65 | 82124140 | -23.19% |
| 11 Jul 2023 | 246.70 | 241.95 | 248.00 | 241.00 | 1294228 | 1.96% |
| 10 Jul 2023 | 241.95 | 247.00 | 247.65 | 240.20 | 1976560 | -2.62% |
| 07 Jul 2023 | 248.45 | 254.10 | 255.60 | 246.20 | 2233257 | -2.34% |
| 06 Jul 2023 | 254.40 | 252.00 | 257.00 | 250.25 | 2907149 | 1.31% |
| 05 Jul 2023 | 251.10 | 250.00 | 253.45 | 248.10 | 1402817 | 0.64% |
| 04 Jul 2023 | 249.50 | 251.85 | 256.70 | 248.50 | 4149998 | -0.70% |
| 03 Jul 2023 | 251.25 | 255.00 | 256.80 | 250.00 | 1636096 | -1.06% |
| 30 Jun 2023 | 253.95 | 255.00 | 257.50 | 251.20 | 2082563 | -0.39% |
| 28 Jun 2023 | 254.95 | 251.90 | 259.95 | 251.10 | 7535535 | 2.04% |
| 27 Jun 2023 | 249.85 | 242.00 | 252.00 | 242.00 | 5969583 | 3.91% |
| 26 Jun 2023 | 240.45 | 237.95 | 241.40 | 235.45 | 1507201 | 0.97% |
| 23 Jun 2023 | 238.15 | 241.00 | 242.00 | 231.00 | 4156188 | -0.67% |
| 22 Jun 2023 | 239.75 | 244.10 | 246.50 | 236.70 | 1898477 | -1.36% |
| 21 Jun 2023 | 243.05 | 245.25 | 247.10 | 241.55 | 1112312 | -0.94% |
| 20 Jun 2023 | 245.35 | 247.70 | 248.50 | 244.60 | 896135 | -1.35% |
| 19 Jun 2023 | 248.70 | 248.35 | 250.75 | 242.70 | 2007047 | 0.16% |
| 16 Jun 2023 | 248.30 | 242.25 | 249.60 | 241.00 | 2244335 | 3.03% |
| 15 Jun 2023 | 241.00 | 243.65 | 245.75 | 240.10 | 1282565 | -0.95% |
| 14 Jun 2023 | 243.30 | 247.10 | 248.20 | 240.80 | 1793462 | -1.74% |
| 13 Jun 2023 | 247.60 | 250.50 | 250.95 | 246.00 | 2318792 | -1.00% |
| 12 Jun 2023 | 250.10 | 246.45 | 254.75 | 246.00 | 9923841 | 1.92% |
| 09 Jun 2023 | 245.40 | 235.95 | 248.70 | 234.30 | 3249616 | 4.27% |
| 08 Jun 2023 | 235.35 | 240.50 | 241.50 | 234.10 | 1337836 | -2.08% |
| 07 Jun 2023 | 240.35 | 237.00 | 241.65 | 236.50 | 1371838 | 1.63% |
| 06 Jun 2023 | 236.50 | 238.05 | 238.60 | 233.80 | 1517827 | -0.67% |
| 05 Jun 2023 | 238.10 | 243.15 | 245.55 | 236.15 | 1486675 | -1.57% |
| 02 Jun 2023 | 241.90 | 243.05 | 248.05 | 240.05 | 3033525 | -0.06% |
| 01 Jun 2023 | 242.05 | 243.00 | 244.90 | 241.15 | 1358763 | -0.23% |
| 31 May 2023 | 242.60 | 239.90 | 243.00 | 236.10 | 2344769 | 0.64% |
| 30 May 2023 | 241.05 | 241.00 | 244.00 | 239.65 | 3172859 | 0.23% |
| 29 May 2023 | 240.50 | 237.80 | 242.00 | 233.95 | 4434804 | 1.91% |
| 26 May 2023 | 236.00 | 237.50 | 244.80 | 235.05 | 5142918 | -0.34% |
| 25 May 2023 | 236.80 | 233.65 | 240.45 | 232.80 | 6513837 | 1.35% |
| 24 May 2023 | 233.65 | 234.05 | 236.45 | 232.15 | 3120872 | -0.93% |
| 23 May 2023 | 235.85 | 224.50 | 237.50 | 220.55 | 11988143 | 6.14% |
| 22 May 2023 | 222.20 | 219.30 | 223.70 | 217.00 | 1280846 | 1.32% |
| 19 May 2023 | 219.30 | 222.05 | 222.70 | 217.00 | 1450043 | -1.24% |
| 18 May 2023 | 222.05 | 227.00 | 227.50 | 219.45 | 1678665 | -1.83% |
| 17 May 2023 | 226.20 | 227.80 | 229.75 | 221.70 | 2096869 | -0.35% |
| 16 May 2023 | 227.00 | 224.95 | 230.45 | 223.05 | 3963511 | 1.36% |
| 15 May 2023 | 223.95 | 219.00 | 225.00 | 217.00 | 4619171 | 2.87% |
| 12 May 2023 | 217.70 | 211.05 | 220.00 | 210.70 | 7242556 | 3.37% |
| 11 May 2023 | 210.60 | 205.10 | 212.10 | 205.10 | 2540781 | 2.68% |
| 10 May 2023 | 205.10 | 206.55 | 208.45 | 204.00 | 806583 | -0.89% |
| 09 May 2023 | 206.95 | 213.00 | 214.00 | 206.00 | 4440868 | -2.73% |
| 08 May 2023 | 212.75 | 211.20 | 214.00 | 210.00 | 1176042 | 0.73% |
| 05 May 2023 | 211.20 | 211.75 | 214.55 | 208.80 | 1990729 | -1.15% |
| 04 May 2023 | 213.65 | 211.45 | 214.10 | 211.00 | 1331714 | 0.90% |
| 03 May 2023 | 211.75 | 208.40 | 214.00 | 207.15 | 2749449 | 1.17% |
| 02 May 2023 | 209.30 | 205.00 | 210.35 | 204.70 | 2999652 | 2.25% |
| 28 Apr 2023 | 204.70 | 199.40 | 205.25 | 199.00 | 3678875 | 3.44% |
| 27 Apr 2023 | 197.90 | 199.75 | 201.00 | 196.90 | 1235502 | -0.95% |
| 26 Apr 2023 | 199.80 | 198.35 | 201.20 | 198.20 | 1620540 | 0.55% |
| 25 Apr 2023 | 198.70 | 197.15 | 202.40 | 197.15 | 3287191 | 0.91% |
| 24 Apr 2023 | 196.90 | 195.00 | 199.75 | 194.90 | 3218964 | 1.10% |
| 21 Apr 2023 | 194.75 | 193.00 | 195.90 | 192.55 | 1652573 | 0.70% |
| 20 Apr 2023 | 193.40 | 190.70 | 196.95 | 190.00 | 4280522 | 1.50% |
| 19 Apr 2023 | 190.55 | 193.45 | 193.55 | 190.05 | 1316088 | -1.42% |
| 18 Apr 2023 | 193.30 | 191.80 | 193.70 | 191.55 | 1902576 | 1.02% |
| 17 Apr 2023 | 191.35 | 190.25 | 192.90 | 190.05 | 1499538 | 0.58% |
| 13 Apr 2023 | 190.25 | 189.25 | 191.25 | 188.50 | 1630025 | -0.18% |
| 12 Apr 2023 | 190.60 | 187.30 | 192.50 | 187.30 | 7470672 | 0.85% |
| 11 Apr 2023 | 189.00 | 193.65 | 196.05 | 187.25 | 5630610 | -3.00% |
| 10 Apr 2023 | 194.85 | 192.05 | 195.40 | 190.95 | 3427505 | 1.80% |
| 06 Apr 2023 | 191.40 | 190.95 | 192.50 | 189.00 | 1621739 | 0.39% |
| 05 Apr 2023 | 190.65 | 188.15 | 192.00 | 186.55 | 2013986 | 1.54% |
| 03 Apr 2023 | 187.75 | 182.00 | 188.40 | 181.90 | 2678945 | 3.90% |
| 31 Mar 2023 | 180.70 | 178.65 | 183.35 | 178.55 | 2353282 | 1.66% |
| 29 Mar 2023 | 177.75 | 175.70 | 178.50 | 173.70 | 2378343 | 1.17% |
| 28 Mar 2023 | 175.70 | 182.65 | 182.65 | 175.00 | 2809780 | -3.30% |
| 27 Mar 2023 | 181.70 | 185.95 | 187.65 | 181.00 | 1701336 | -1.97% |
| 24 Mar 2023 | 185.35 | 188.00 | 190.95 | 184.00 | 1973776 | -1.93% |
| 23 Mar 2023 | 189.00 | 192.80 | 193.75 | 188.20 | 2038109 | -2.22% |
| 22 Mar 2023 | 193.30 | 196.20 | 197.95 | 192.60 | 1106780 | -1.35% |
| 21 Mar 2023 | 195.95 | 196.00 | 196.80 | 192.35 | 1586948 | 0.75% |
| 20 Mar 2023 | 194.50 | 196.50 | 200.40 | 192.20 | 1962327 | -2.21% |
| 17 Mar 2023 | 198.90 | 193.50 | 200.85 | 193.10 | 3610010 | 3.32% |
| 16 Mar 2023 | 192.50 | 187.75 | 194.30 | 184.50 | 2589069 | 2.53% |
| 15 Mar 2023 | 187.75 | 191.50 | 193.00 | 186.90 | 1382464 | -1.16% |
| 14 Mar 2023 | 189.95 | 188.25 | 190.80 | 185.00 | 2021999 | 1.04% |
| 13 Mar 2023 | 188.00 | 194.35 | 196.35 | 187.00 | 1521563 | -3.76% |
| 10 Mar 2023 | 195.35 | 201.85 | 201.85 | 193.25 | 2649223 | -3.89% |
| 09 Mar 2023 | 203.25 | 199.00 | 205.45 | 198.55 | 5098306 | 1.73% |
| 08 Mar 2023 | 199.80 | 195.50 | 200.20 | 193.35 | 1955215 | 1.04% |
| 06 Mar 2023 | 197.75 | 197.95 | 202.30 | 197.40 | 1845536 | 0.13% |
| 03 Mar 2023 | 197.50 | 197.00 | 198.90 | 196.70 | 1685550 | 0.66% |
| 02 Mar 2023 | 196.20 | 194.95 | 199.20 | 194.30 | 2248032 | 0.05% |
| 01 Mar 2023 | 196.10 | 188.00 | 197.20 | 186.50 | 3789390 | 4.42% |
| 28 Feb 2023 | 187.80 | 182.00 | 188.40 | 181.30 | 2579734 | 3.39% |
| 27 Feb 2023 | 181.65 | 183.90 | 184.00 | 179.65 | 1696533 | -1.22% |
| 24 Feb 2023 | 183.90 | 187.95 | 188.70 | 183.00 | 1656269 | -1.66% |
| 23 Feb 2023 | 187.00 | 190.00 | 190.20 | 183.00 | 3224670 | -1.08% |
| 22 Feb 2023 | 189.05 | 192.00 | 193.95 | 188.00 | 1643064 | -1.72% |
| 21 Feb 2023 | 192.35 | 197.00 | 198.15 | 191.55 | 2102653 | -1.91% |
| 20 Feb 2023 | 196.10 | 203.50 | 203.75 | 195.60 | 3613228 | -3.30% |
| 17 Feb 2023 | 202.80 | 203.90 | 205.50 | 201.35 | 1137922 | -0.78% |
| 16 Feb 2023 | 204.40 | 203.10 | 205.55 | 202.10 | 1689694 | 0.39% |
| 15 Feb 2023 | 203.60 | 201.10 | 204.45 | 201.05 | 1326636 | 0.49% |
| 14 Feb 2023 | 202.60 | 205.70 | 207.75 | 202.00 | 2189647 | -1.05% |
| 13 Feb 2023 | 204.75 | 204.00 | 205.90 | 201.30 | 2732475 | 0.27% |
| 10 Feb 2023 | 204.20 | 196.50 | 206.45 | 194.70 | 4557692 | 3.76% |
| 09 Feb 2023 | 196.80 | 193.50 | 197.90 | 190.45 | 3192510 | 1.57% |
| 08 Feb 2023 | 193.75 | 189.85 | 195.00 | 185.65 | 2508416 | 2.35% |
| 07 Feb 2023 | 189.30 | 191.00 | 191.55 | 188.00 | 2512920 | -0.79% |
| 06 Feb 2023 | 190.80 | 189.80 | 192.65 | 189.00 | 2446673 | 0.45% |
| 03 Feb 2023 | 189.95 | 192.25 | 194.35 | 186.50 | 2057413 | -1.02% |
| 02 Feb 2023 | 191.90 | 194.00 | 197.55 | 190.55 | 2991381 | -1.97% |
| 01 Feb 2023 | 195.75 | 196.95 | 203.35 | 192.10 | 3211318 | -0.28% |
| 31 Jan 2023 | 196.30 | 190.90 | 197.10 | 187.85 | 4460837 | 3.75% |
| 30 Jan 2023 | 189.20 | 192.00 | 195.90 | 187.15 | 3290271 | -0.47% |
| 27 Jan 2023 | 190.10 | 200.80 | 202.30 | 186.70 | 4106109 | -5.04% |
| 25 Jan 2023 | 200.20 | 210.00 | 212.00 | 199.00 | 4072883 | -5.32% |
| 24 Jan 2023 | 211.45 | 205.00 | 212.00 | 204.55 | 3774667 | 3.17% |
| 23 Jan 2023 | 204.95 | 202.70 | 207.00 | 200.75 | 2510163 | 1.59% |
| 20 Jan 2023 | 201.75 | 199.95 | 203.20 | 196.30 | 2098415 | 0.90% |
| 19 Jan 2023 | 199.95 | 202.90 | 203.95 | 199.50 | 2319512 | -1.65% |
| 18 Jan 2023 | 203.30 | 201.90 | 205.60 | 196.20 | 7733754 | -3.79% |
| 17 Jan 2023 | 211.30 | 216.20 | 216.55 | 208.00 | 5822305 | -1.79% |
| 16 Jan 2023 | 215.15 | 212.65 | 215.70 | 211.00 | 2030334 | 1.65% |
| 13 Jan 2023 | 211.65 | 209.10 | 212.70 | 206.85 | 1589521 | 1.56% |
| 12 Jan 2023 | 208.40 | 209.60 | 211.45 | 207.15 | 908648 | -0.67% |
| 11 Jan 2023 | 209.80 | 209.40 | 210.90 | 208.00 | 760570 | 0.60% |
| 10 Jan 2023 | 208.55 | 210.95 | 211.80 | 206.65 | 1010820 | -1.14% |
| 09 Jan 2023 | 210.95 | 211.35 | 213.70 | 209.85 | 1088680 | 0.33% |
| 06 Jan 2023 | 210.25 | 213.60 | 214.90 | 208.35 | 1430687 | -1.78% |
| 05 Jan 2023 | 214.05 | 213.00 | 214.50 | 210.50 | 1618137 | 0.35% |
| 04 Jan 2023 | 213.30 | 216.30 | 216.80 | 212.15 | 1422706 | -1.57% |
| 03 Jan 2023 | 216.70 | 215.80 | 218.45 | 215.10 | 1764051 | 0.67% |
| 02 Jan 2023 | 215.25 | 213.50 | 217.35 | 211.80 | 2391543 | 1.15% |
| 30 Dec 2022 | 212.80 | 208.75 | 214.70 | 208.10 | 3384584 | 2.46% |
| 29 Dec 2022 | 207.70 | 207.00 | 208.50 | 204.30 | 1872322 | -0.57% |
| 28 Dec 2022 | 208.90 | 207.95 | 209.80 | 205.50 | 1964718 | 0.67% |
| 27 Dec 2022 | 207.50 | 207.00 | 209.15 | 204.45 | 2878447 | 1.15% |
| 26 Dec 2022 | 205.15 | 193.80 | 206.30 | 189.10 | 4880340 | 6.41% |
| 23 Dec 2022 | 192.80 | 206.30 | 207.45 | 191.65 | 4592659 | -7.33% |
| 22 Dec 2022 | 208.05 | 213.00 | 214.30 | 206.10 | 4074547 | -0.76% |
| 21 Dec 2022 | 209.65 | 221.50 | 222.85 | 207.00 | 4486243 | -4.79% |
| 20 Dec 2022 | 220.20 | 221.40 | 222.40 | 218.50 | 1271765 | -0.68% |
| 19 Dec 2022 | 221.70 | 218.50 | 222.95 | 217.00 | 1783279 | 1.70% |
| 16 Dec 2022 | 218.00 | 222.10 | 222.10 | 217.20 | 1993667 | -2.29% |
| 15 Dec 2022 | 223.10 | 224.75 | 226.00 | 222.00 | 1416276 | -0.56% |
| 14 Dec 2022 | 224.35 | 223.70 | 226.80 | 222.65 | 1953371 | 0.79% |
| 13 Dec 2022 | 222.60 | 223.20 | 224.25 | 221.85 | 1218052 | 0.20% |
| 12 Dec 2022 | 222.15 | 223.00 | 223.75 | 220.50 | 1897650 | -0.43% |
| 09 Dec 2022 | 223.10 | 228.00 | 229.30 | 221.40 | 3100327 | -1.74% |
| 08 Dec 2022 | 227.05 | 227.80 | 229.60 | 224.25 | 3184709 | -0.24% |
| 07 Dec 2022 | 227.60 | 237.00 | 237.40 | 226.40 | 6558246 | -3.38% |
| 06 Dec 2022 | 235.55 | 235.00 | 237.00 | 233.10 | 5163748 | 0.58% |
| 05 Dec 2022 | 234.20 | 229.50 | 234.90 | 228.20 | 5956549 | 2.54% |
| 02 Dec 2022 | 228.40 | 228.00 | 231.90 | 227.60 | 3063294 | 0.31% |
| 01 Dec 2022 | 227.70 | 228.65 | 229.30 | 226.25 | 1787388 | 0.11% |
| 30 Nov 2022 | 227.45 | 228.50 | 229.95 | 225.05 | 1796693 | -0.44% |
| 29 Nov 2022 | 228.45 | 233.00 | 233.30 | 228.00 | 5082382 | -1.57% |
| 28 Nov 2022 | 232.10 | 220.00 | 234.90 | 219.85 | 13656421 | 5.14% |
| 25 Nov 2022 | 220.75 | 220.90 | 222.70 | 219.60 | 2245539 | 0.11% |
| 24 Nov 2022 | 220.50 | 222.90 | 223.80 | 219.50 | 2237776 | -0.68% |
| 23 Nov 2022 | 222.00 | 223.90 | 224.80 | 218.50 | 4294181 | -1.00% |
| 22 Nov 2022 | 224.25 | 222.75 | 229.50 | 222.10 | 10856146 | 1.17% |
| 21 Nov 2022 | 221.65 | 216.95 | 222.35 | 215.50 | 2762354 | 1.93% |
| 18 Nov 2022 | 217.45 | 220.35 | 220.35 | 216.25 | 2033199 | -0.89% |
| 17 Nov 2022 | 219.40 | 218.65 | 220.80 | 213.30 | 3288820 | 0.39% |
| 16 Nov 2022 | 218.55 | 227.95 | 228.00 | 215.40 | 5761734 | -4.08% |
| 15 Nov 2022 | 227.85 | 224.00 | 232.00 | 222.70 | 10081353 | 1.76% |
| 14 Nov 2022 | 223.90 | 222.30 | 225.45 | 218.30 | 2943593 | 0.95% |
| 11 Nov 2022 | 221.80 | 223.00 | 223.70 | 220.55 | 1993082 | 0.73% |
| 10 Nov 2022 | 220.20 | 222.20 | 224.50 | 218.00 | 2764384 | -0.90% |
| 09 Nov 2022 | 222.20 | 219.30 | 224.80 | 218.80 | 3437822 | 1.79% |
| 07 Nov 2022 | 218.30 | 217.00 | 221.45 | 215.35 | 2475815 | 0.78% |
| 04 Nov 2022 | 216.60 | 222.00 | 223.85 | 213.35 | 4417206 | -2.63% |
| 03 Nov 2022 | 222.45 | 221.85 | 227.30 | 221.25 | 3865261 | -0.25% |
| 02 Nov 2022 | 223.00 | 222.65 | 227.00 | 222.05 | 2666250 | 0.27% |
| 01 Nov 2022 | 222.40 | 223.90 | 229.00 | 220.85 | 4832258 | -0.34% |
| 31 Oct 2022 | 223.15 | 222.35 | 224.35 | 220.65 | 2130990 | 0.79% |
| 28 Oct 2022 | 221.40 | 223.35 | 224.65 | 220.05 | 1777055 | -0.49% |
| 27 Oct 2022 | 222.50 | 222.80 | 224.60 | 220.55 | 2811867 | 0.27% |
| 25 Oct 2022 | 221.90 | 226.35 | 227.80 | 221.20 | 4456536 | -1.47% |
| 24 Oct 2022 | 225.20 | 223.00 | 226.20 | 221.80 | 4621416 | 2.13% |
| 21 Oct 2022 | 220.50 | 217.65 | 222.30 | 216.55 | 3657305 | 1.50% |
| 20 Oct 2022 | 217.25 | 215.60 | 217.80 | 212.80 | 2153471 | 0.53% |
| 19 Oct 2022 | 216.10 | 217.00 | 218.20 | 215.10 | 1920459 | 0.21% |
| 18 Oct 2022 | 215.65 | 217.90 | 217.90 | 214.40 | 1983493 | -0.12% |
| 17 Oct 2022 | 215.90 | 210.35 | 217.35 | 208.55 | 3256562 | 2.64% |
| 14 Oct 2022 | 210.35 | 218.50 | 219.50 | 209.50 | 3188094 | -1.82% |
| 13 Oct 2022 | 214.25 | 217.20 | 217.60 | 212.30 | 3058371 | -1.56% |
| 12 Oct 2022 | 217.65 | 221.90 | 223.80 | 211.25 | 13481015 | 0.05% |
| 11 Oct 2022 | 217.55 | 230.20 | 230.30 | 215.20 | 7731308 | -4.88% |
| 10 Oct 2022 | 228.70 | 222.90 | 230.90 | 222.00 | 6490573 | 0.59% |
| 07 Oct 2022 | 227.35 | 222.00 | 228.45 | 221.30 | 9486970 | 2.99% |
| 06 Oct 2022 | 220.75 | 215.65 | 223.00 | 214.30 | 6424694 | 3.54% |
| 04 Oct 2022 | 213.20 | 205.00 | 216.40 | 204.45 | 9670245 | 5.96% |
| 03 Oct 2022 | 201.20 | 198.00 | 205.95 | 197.90 | 3939890 | 1.41% |
| 30 Sep 2022 | 198.40 | 194.80 | 199.25 | 192.05 | 2223310 | 2.35% |
| 29 Sep 2022 | 193.85 | 196.00 | 199.50 | 192.00 | 2856724 | -0.54% |
| 28 Sep 2022 | 194.90 | 198.30 | 202.00 | 190.25 | 3749164 | -2.67% |
| 27 Sep 2022 | 200.25 | 197.00 | 205.50 | 196.50 | 4946490 | 0.07% |
| 26 Sep 2022 | 200.10 | 207.70 | 207.70 | 197.00 | 3822890 | -4.51% |
| 23 Sep 2022 | 209.55 | 212.40 | 214.90 | 208.50 | 2858876 | -0.88% |
| 22 Sep 2022 | 211.40 | 209.90 | 213.00 | 208.50 | 1995533 | 0.62% |
| 21 Sep 2022 | 210.10 | 212.00 | 215.55 | 208.10 | 2723920 | -0.80% |
| 20 Sep 2022 | 211.80 | 217.00 | 217.60 | 210.85 | 3700972 | -1.58% |
| 19 Sep 2022 | 215.20 | 222.00 | 222.00 | 213.50 | 8813761 | -4.59% |
| 16 Sep 2022 | 225.55 | 223.80 | 236.65 | 213.00 | 32081344 | 1.83% |
| 15 Sep 2022 | 221.50 | 211.00 | 224.40 | 211.00 | 12522822 | 5.43% |
| 14 Sep 2022 | 210.10 | 208.95 | 211.45 | 208.00 | 2005216 | -0.94% |
| 13 Sep 2022 | 212.10 | 210.00 | 214.40 | 210.00 | 3114733 | 1.27% |
| 12 Sep 2022 | 209.45 | 209.45 | 210.40 | 209.00 | 1111386 | 0.34% |
| 09 Sep 2022 | 208.75 | 211.00 | 212.50 | 208.10 | 1739209 | -0.52% |
| 08 Sep 2022 | 209.85 | 210.60 | 212.30 | 209.10 | 1671690 | 0.33% |
| 07 Sep 2022 | 209.15 | 207.70 | 209.90 | 206.75 | 1568128 | 0.31% |
| 06 Sep 2022 | 208.50 | 212.20 | 212.55 | 208.00 | 2050719 | -1.40% |
| 05 Sep 2022 | 211.45 | 211.45 | 214.50 | 208.60 | 4191202 | 0.14% |
| 02 Sep 2022 | 211.15 | 210.50 | 216.85 | 209.10 | 7982527 | 1.30% |
| 01 Sep 2022 | 208.45 | 210.00 | 212.50 | 206.10 | 3231060 | -1.42% |
| 30 Aug 2022 | 211.45 | 211.15 | 214.15 | 210.10 | 3248618 | 0.95% |
| 29 Aug 2022 | 209.45 | 205.10 | 211.40 | 204.00 | 3874808 | -2.33% |
| 26 Aug 2022 | 214.45 | 211.80 | 217.90 | 211.05 | 7425292 | 1.71% |
| 25 Aug 2022 | 210.85 | 214.20 | 215.85 | 209.60 | 4430307 | -0.73% |
| 24 Aug 2022 | 212.40 | 210.00 | 215.95 | 210.00 | 9871576 | 1.46% |
| 23 Aug 2022 | 209.35 | 200.50 | 212.00 | 198.30 | 12576439 | 3.64% |
| 22 Aug 2022 | 202.00 | 202.00 | 203.70 | 198.00 | 4337461 | 0.02% |
| 19 Aug 2022 | 201.95 | 202.00 | 206.75 | 199.10 | 4634674 | -0.02% |
| 18 Aug 2022 | 202.00 | 198.10 | 203.95 | 198.10 | 5034171 | 1.97% |
| 17 Aug 2022 | 198.10 | 196.95 | 199.80 | 196.50 | 2049848 | 0.84% |
| 16 Aug 2022 | 196.45 | 195.50 | 199.00 | 195.10 | 1763875 | 0.49% |
| 12 Aug 2022 | 195.50 | 194.50 | 197.00 | 193.80 | 1538269 | -0.13% |
| 11 Aug 2022 | 195.75 | 195.00 | 197.65 | 192.95 | 1918920 | 1.45% |
| 10 Aug 2022 | 192.95 | 194.50 | 195.30 | 191.40 | 1859794 | -0.31% |
| 08 Aug 2022 | 193.55 | 195.70 | 196.60 | 190.80 | 2253046 | -0.51% |
| 05 Aug 2022 | 194.55 | 195.00 | 203.20 | 193.60 | 5502632 | -0.18% |
| 04 Aug 2022 | 194.90 | 198.45 | 199.80 | 191.25 | 3313185 | -1.62% |
| 03 Aug 2022 | 198.10 | 200.00 | 201.65 | 195.00 | 2811668 | -1.22% |
| 02 Aug 2022 | 200.55 | 204.35 | 207.40 | 194.40 | 5110870 | -2.46% |
| 01 Aug 2022 | 205.60 | 198.95 | 207.80 | 196.60 | 8750682 | 3.76% |
| 29 Jul 2022 | 198.15 | 195.90 | 202.50 | 193.45 | 12807113 | 2.54% |
| 28 Jul 2022 | 193.25 | 194.25 | 196.20 | 189.75 | 6544690 | 0.03% |
| 27 Jul 2022 | 193.20 | 194.00 | 194.40 | 189.30 | 3745313 | 0.08% |
| 26 Jul 2022 | 193.05 | 185.10 | 197.20 | 185.10 | 22678554 | 4.58% |
| 25 Jul 2022 | 184.60 | 177.70 | 185.75 | 176.50 | 6057461 | 3.42% |
| 22 Jul 2022 | 178.50 | 180.15 | 180.60 | 177.70 | 1443768 | -0.31% |
| 21 Jul 2022 | 179.05 | 179.00 | 180.80 | 178.00 | 1324244 | 0.03% |
| 20 Jul 2022 | 179.00 | 180.00 | 181.65 | 177.10 | 2184616 | 0.36% |
| 19 Jul 2022 | 178.35 | 177.00 | 181.70 | 176.15 | 2806832 | 0.45% |
| 18 Jul 2022 | 177.55 | 178.00 | 179.25 | 175.80 | 1985447 | 0.62% |
| 15 Jul 2022 | 176.45 | 178.90 | 178.90 | 175.75 | 1900811 | -0.62% |
| 14 Jul 2022 | 177.55 | 180.00 | 181.90 | 175.50 | 4042171 | -1.42% |
| 13 Jul 2022 | 180.10 | 184.00 | 184.00 | 177.25 | 17545899 | 0.22% |
| 12 Jul 2022 | 179.70 | 180.80 | 181.50 | 172.30 | 12621296 | -0.69% |
| 11 Jul 2022 | 180.95 | 178.30 | 183.60 | 177.70 | 7278609 | 0.78% |
| 08 Jul 2022 | 179.55 | 175.00 | 181.00 | 173.95 | 8687586 | 3.13% |
| 07 Jul 2022 | 174.10 | 174.90 | 176.00 | 170.40 | 4493977 | 0.58% |
| 06 Jul 2022 | 173.10 | 169.80 | 174.75 | 167.65 | 6125997 | 2.76% |
| 05 Jul 2022 | 168.45 | 174.00 | 174.60 | 168.00 | 4680193 | -2.74% |
| 04 Jul 2022 | 173.20 | 172.55 | 176.85 | 172.10 | 5943152 | 0.20% |
| 01 Jul 2022 | 172.85 | 167.05 | 174.55 | 166.00 | 10179569 | 3.84% |
| 30 Jun 2022 | 166.45 | 181.80 | 184.90 | 165.10 | 18094204 | -7.96% |
| 29 Jun 2022 | 180.85 | 174.55 | 191.00 | 172.30 | 26015763 | 1.66% |
| 28 Jun 2022 | 177.90 | 175.35 | 179.50 | 173.05 | 4418997 | 0.62% |
| 27 Jun 2022 | 176.80 | 172.00 | 179.00 | 170.60 | 6392025 | 2.85% |
| 24 Jun 2022 | 171.90 | 175.00 | 175.95 | 170.05 | 3541411 | -0.61% |
| 23 Jun 2022 | 172.95 | 175.50 | 177.40 | 168.50 | 6357883 | -0.57% |
| 22 Jun 2022 | 173.95 | 177.60 | 182.90 | 170.20 | 10462475 | -2.90% |
| 21 Jun 2022 | 179.15 | 177.00 | 183.00 | 173.50 | 14595743 | 2.37% |
| 20 Jun 2022 | 175.00 | 181.30 | 182.70 | 166.65 | 18029043 | -4.99% |
| 17 Jun 2022 | 184.20 | 163.70 | 187.40 | 163.10 | 48383900 | 12.39% |
| 16 Jun 2022 | 163.90 | 177.95 | 178.85 | 162.10 | 7653223 | -7.06% |
| 15 Jun 2022 | 176.35 | 185.80 | 187.35 | 173.90 | 5136691 | -4.08% |
| 14 Jun 2022 | 183.85 | 182.00 | 191.80 | 181.60 | 9081810 | 2.20% |
| 13 Jun 2022 | 179.90 | 186.80 | 189.45 | 178.80 | 4648765 | -6.25% |
| 10 Jun 2022 | 191.90 | 192.25 | 199.10 | 190.10 | 4692745 | -1.21% |
| 09 Jun 2022 | 194.25 | 192.15 | 196.00 | 190.00 | 3160728 | -0.10% |
| 08 Jun 2022 | 194.45 | 199.00 | 199.20 | 193.80 | 3392197 | -1.29% |
| 07 Jun 2022 | 197.00 | 203.00 | 203.30 | 195.50 | 4918847 | -2.76% |
| 06 Jun 2022 | 202.60 | 205.00 | 207.10 | 197.50 | 6062195 | -2.31% |
| 03 Jun 2022 | 207.40 | 215.00 | 215.50 | 204.50 | 8040506 | -1.12% |
| 02 Jun 2022 | 209.75 | 217.00 | 219.60 | 207.25 | 8314072 | -1.15% |
| 01 Jun 2022 | 212.20 | 219.40 | 223.45 | 202.50 | 10695753 | -2.84% |
| 31 May 2022 | 218.40 | 225.00 | 227.80 | 217.10 | 4790057 | -3.11% |
| 30 May 2022 | 225.40 | 220.10 | 227.55 | 217.95 | 4192182 | 4.30% |
| 27 May 2022 | 216.10 | 219.00 | 224.90 | 214.95 | 4653247 | 0.42% |
| 26 May 2022 | 215.20 | 212.00 | 217.90 | 204.45 | 7083772 | 1.92% |
| 25 May 2022 | 211.15 | 234.65 | 234.65 | 209.40 | 7342084 | -9.44% |
| 24 May 2022 | 233.15 | 235.50 | 237.25 | 230.55 | 1936566 | 0.04% |
| 23 May 2022 | 233.05 | 237.15 | 241.80 | 230.30 | 2487720 | -0.51% |
| 20 May 2022 | 234.25 | 233.00 | 235.70 | 226.05 | 3000984 | 2.56% |
| 19 May 2022 | 228.40 | 222.00 | 230.80 | 220.00 | 3545614 | 0.22% |
| 18 May 2022 | 227.90 | 239.90 | 245.60 | 223.15 | 10818317 | -5.90% |
| 17 May 2022 | 242.20 | 230.05 | 244.80 | 228.30 | 4190160 | 6.41% |
| 16 May 2022 | 227.60 | 226.25 | 231.70 | 223.95 | 2969489 | 2.43% |
| 13 May 2022 | 222.20 | 226.65 | 231.70 | 220.10 | 2384684 | 0.36% |
| 12 May 2022 | 221.40 | 227.00 | 227.70 | 218.05 | 2617392 | -3.40% |
| 11 May 2022 | 229.20 | 234.00 | 237.40 | 215.35 | 4800632 | -1.82% |
| 10 May 2022 | 233.45 | 246.40 | 254.80 | 230.05 | 5350726 | -4.71% |
| 09 May 2022 | 245.00 | 248.00 | 250.35 | 243.80 | 1850391 | -2.04% |
| 06 May 2022 | 250.10 | 250.00 | 253.20 | 246.45 | 2370397 | -1.83% |
| 05 May 2022 | 254.75 | 262.00 | 264.15 | 253.10 | 1795109 | -1.85% |
| 04 May 2022 | 259.55 | 266.00 | 270.70 | 258.00 | 2576537 | -2.02% |
| 02 May 2022 | 264.90 | 261.95 | 265.55 | 256.70 | 2925169 | -0.43% |
| 29 Apr 2022 | 266.05 | 272.00 | 277.75 | 263.65 | 3323319 | -1.50% |
| 28 Apr 2022 | 270.10 | 273.40 | 273.40 | 266.15 | 2541385 | -0.17% |
| 27 Apr 2022 | 270.55 | 268.10 | 274.45 | 265.15 | 3390853 | -0.39% |
| 26 Apr 2022 | 271.60 | 276.00 | 278.50 | 270.25 | 2271218 | -0.31% |
| 25 Apr 2022 | 272.45 | 280.80 | 283.95 | 271.25 | 3064976 | -4.52% |
| 22 Apr 2022 | 285.35 | 290.85 | 296.55 | 284.40 | 2943418 | -2.39% |
| 21 Apr 2022 | 292.35 | 291.65 | 294.50 | 288.25 | 2944163 | 1.39% |
| 20 Apr 2022 | 288.35 | 295.45 | 300.00 | 286.20 | 3455105 | -2.40% |
| 19 Apr 2022 | 295.45 | 307.00 | 308.45 | 290.00 | 3185384 | -2.78% |
| 18 Apr 2022 | 303.90 | 304.85 | 311.40 | 301.30 | 2946931 | -1.35% |
| 13 Apr 2022 | 308.05 | 320.00 | 321.80 | 307.10 | 4531054 | -2.88% |
| 12 Apr 2022 | 317.20 | 316.20 | 318.90 | 308.55 | 8727325 | -1.63% |
| 11 Apr 2022 | 322.45 | 329.00 | 332.70 | 320.10 | 5450436 | -1.83% |
| 08 Apr 2022 | 328.45 | 327.90 | 332.25 | 326.00 | 2815901 | 0.84% |
| 07 Apr 2022 | 325.70 | 334.20 | 335.80 | 324.60 | 3622058 | -2.10% |
| 06 Apr 2022 | 332.70 | 323.00 | 339.70 | 321.55 | 7271609 | 2.67% |
| 05 Apr 2022 | 324.05 | 336.50 | 336.60 | 322.00 | 4488068 | -2.88% |
| 04 Apr 2022 | 333.65 | 336.45 | 339.00 | 332.10 | 2614709 | 0.20% |
| 01 Apr 2022 | 333.00 | 329.95 | 337.80 | 329.20 | 4468514 | 0.89% |
| 31 Mar 2022 | 330.05 | 324.90 | 336.00 | 323.10 | 7277335 | 1.65% |
| 30 Mar 2022 | 324.70 | 332.70 | 332.70 | 323.00 | 3792087 | -1.67% |
| 29 Mar 2022 | 330.20 | 321.70 | 332.75 | 318.20 | 8861623 | 3.24% |
| 28 Mar 2022 | 319.85 | 322.80 | 329.80 | 315.80 | 13106507 | -0.09% |
| 25 Mar 2022 | 320.15 | 315.00 | 323.00 | 314.35 | 13786602 | 2.27% |
| 24 Mar 2022 | 313.05 | 305.80 | 314.70 | 303.25 | 5508043 | 2.25% |
| 23 Mar 2022 | 306.15 | 306.75 | 319.50 | 303.70 | 11167590 | 0.53% |
| 22 Mar 2022 | 304.55 | 312.75 | 312.75 | 297.50 | 14331683 | -2.62% |
| 21 Mar 2022 | 312.75 | 287.70 | 318.85 | 284.75 | 22746266 | 9.60% |
| 17 Mar 2022 | 285.35 | 286.10 | 288.00 | 283.00 | 2298939 | 0.81% |
| 16 Mar 2022 | 283.05 | 281.30 | 285.00 | 280.10 | 1798437 | 2.04% |
| 15 Mar 2022 | 277.40 | 288.70 | 288.70 | 274.35 | 3184246 | -3.43% |
| 14 Mar 2022 | 287.25 | 282.00 | 288.95 | 276.50 | 4153463 | 1.86% |
| 11 Mar 2022 | 282.00 | 272.00 | 286.00 | 271.40 | 8214707 | 3.16% |
| 10 Mar 2022 | 273.35 | 275.90 | 278.85 | 271.05 | 3458082 | 0.07% |
| 09 Mar 2022 | 273.15 | 263.00 | 275.00 | 262.25 | 4143873 | 4.98% |
| 08 Mar 2022 | 260.20 | 252.00 | 261.25 | 251.65 | 2490488 | 3.75% |
| 07 Mar 2022 | 250.80 | 251.00 | 254.70 | 244.10 | 2931763 | -2.94% |
| 04 Mar 2022 | 258.40 | 261.90 | 265.85 | 256.35 | 3374741 | -2.38% |
| 03 Mar 2022 | 264.70 | 265.05 | 269.40 | 262.55 | 2366248 | 0.84% |
| 02 Mar 2022 | 262.50 | 259.60 | 264.65 | 257.10 | 2692625 | -0.25% |
| 28 Feb 2022 | 263.15 | 258.70 | 265.00 | 256.00 | 4502455 | 1.60% |
| 25 Feb 2022 | 259.00 | 255.45 | 262.50 | 252.60 | 4371266 | 5.87% |
| 24 Feb 2022 | 244.65 | 256.00 | 263.95 | 242.40 | 7105332 | -8.71% |
| 23 Feb 2022 | 268.00 | 261.50 | 269.50 | 260.30 | 3911332 | 3.94% |
| 22 Feb 2022 | 257.85 | 256.50 | 261.50 | 249.60 | 5733515 | -2.81% |
| 21 Feb 2022 | 265.30 | 271.80 | 272.45 | 261.65 | 3359259 | -2.71% |
| 18 Feb 2022 | 272.70 | 272.70 | 277.90 | 271.30 | 1611060 | -1.00% |
| 17 Feb 2022 | 275.45 | 274.90 | 280.95 | 272.30 | 2846940 | 0.73% |
| 16 Feb 2022 | 273.45 | 279.85 | 279.85 | 272.05 | 2471997 | -1.37% |
| 15 Feb 2022 | 277.25 | 260.00 | 279.00 | 256.00 | 5363984 | 7.46% |
| 14 Feb 2022 | 258.00 | 269.00 | 273.75 | 256.20 | 3659736 | -7.24% |
| 11 Feb 2022 | 278.15 | 285.00 | 285.70 | 276.80 | 2875657 | -3.50% |
| 10 Feb 2022 | 288.25 | 286.00 | 290.00 | 283.25 | 2392907 | 1.23% |
| 09 Feb 2022 | 284.75 | 278.95 | 285.90 | 278.95 | 2379062 | 2.24% |
| 08 Feb 2022 | 278.50 | 283.95 | 285.50 | 271.15 | 2940736 | -1.49% |
| 07 Feb 2022 | 282.70 | 286.90 | 291.30 | 281.05 | 2783878 | -1.02% |
| 04 Feb 2022 | 285.60 | 289.90 | 293.70 | 284.55 | 3498000 | -0.88% |
| 03 Feb 2022 | 288.15 | 289.00 | 294.70 | 286.00 | 3782701 | 0.21% |
| 02 Feb 2022 | 287.55 | 289.00 | 291.80 | 285.30 | 2569520 | 0.42% |
| 01 Feb 2022 | 286.35 | 279.80 | 287.75 | 273.40 | 5235388 | 3.26% |
| 31 Jan 2022 | 277.30 | 278.90 | 282.25 | 276.45 | 1807608 | 0.56% |
| 28 Jan 2022 | 275.75 | 275.90 | 282.90 | 274.45 | 2648109 | 1.23% |
| 27 Jan 2022 | 272.40 | 272.50 | 274.40 | 266.50 | 3496748 | -1.78% |
| 25 Jan 2022 | 277.35 | 262.00 | 278.90 | 261.35 | 4587378 | 3.80% |
| 24 Jan 2022 | 267.20 | 286.00 | 289.10 | 264.65 | 5567348 | -6.69% |
| 21 Jan 2022 | 286.35 | 291.90 | 301.45 | 283.00 | 9236125 | -1.99% |
| 20 Jan 2022 | 292.15 | 292.90 | 294.40 | 289.15 | 2563764 | -0.54% |
| 19 Jan 2022 | 293.75 | 284.15 | 295.00 | 278.60 | 7960603 | 3.98% |
| 18 Jan 2022 | 282.50 | 297.60 | 299.90 | 280.50 | 4250754 | -4.59% |
| 17 Jan 2022 | 296.10 | 295.95 | 301.40 | 289.10 | 4993503 | 0.05% |
| 14 Jan 2022 | 295.95 | 293.30 | 306.65 | 290.50 | 14935941 | 1.16% |
| 13 Jan 2022 | 292.55 | 288.50 | 294.75 | 286.55 | 5952224 | 0.27% |
| 12 Jan 2022 | 291.75 | 298.50 | 299.00 | 287.05 | 17169134 | 3.15% |
| 11 Jan 2022 | 282.85 | 282.00 | 287.80 | 279.25 | 6523367 | 0.87% |
| 10 Jan 2022 | 280.40 | 278.25 | 282.00 | 276.05 | 3421563 | 0.95% |
| 07 Jan 2022 | 277.75 | 274.00 | 282.65 | 268.20 | 9457473 | 2.10% |
| 06 Jan 2022 | 272.05 | 257.25 | 273.20 | 256.25 | 6837593 | 4.76% |
| 05 Jan 2022 | 259.70 | 256.00 | 262.60 | 255.00 | 2466423 | 0.64% |
| 04 Jan 2022 | 258.05 | 257.00 | 264.00 | 251.00 | 4291446 | -0.19% |
| 03 Jan 2022 | 258.55 | 259.40 | 261.80 | 255.20 | 4205833 | -0.25% |
| 31 Dec 2021 | 259.20 | 252.40 | 260.70 | 247.10 | 5921077 | 3.12% |
| 30 Dec 2021 | 251.35 | 257.20 | 260.95 | 248.20 | 6287499 | -4.72% |
| 29 Dec 2021 | 263.80 | 265.80 | 269.90 | 261.40 | 2723694 | -1.91% |
| 28 Dec 2021 | 268.95 | 269.75 | 277.30 | 263.20 | 5212676 | 0.73% |
| 27 Dec 2021 | 267.00 | 259.00 | 268.80 | 255.80 | 3446719 | 1.52% |
| 24 Dec 2021 | 263.00 | 273.00 | 273.50 | 260.15 | 4466041 | -3.84% |
| 23 Dec 2021 | 273.50 | 274.50 | 279.50 | 271.65 | 3122650 | -0.13% |
| 22 Dec 2021 | 273.85 | 264.70 | 277.00 | 262.10 | 4074720 | 4.68% |
| 21 Dec 2021 | 261.60 | 261.00 | 269.85 | 256.10 | 3658203 | 2.19% |
| 20 Dec 2021 | 256.00 | 269.90 | 269.90 | 249.30 | 6538589 | -7.38% |
| 17 Dec 2021 | 276.40 | 284.80 | 285.45 | 269.30 | 5805872 | -3.47% |
| 16 Dec 2021 | 286.35 | 290.50 | 292.40 | 282.50 | 3631920 | -0.35% |
| 15 Dec 2021 | 287.35 | 295.00 | 296.40 | 286.00 | 3914750 | -2.56% |
| 14 Dec 2021 | 294.90 | 292.90 | 300.85 | 291.20 | 8920314 | -0.29% |
| 13 Dec 2021 | 295.75 | 286.00 | 297.70 | 281.20 | 7232598 | 3.64% |
| 10 Dec 2021 | 285.35 | 278.00 | 286.50 | 278.00 | 8993287 | 3.41% |
| 09 Dec 2021 | 275.95 | 272.50 | 276.85 | 267.25 | 4853835 | 1.66% |
| 08 Dec 2021 | 271.45 | 261.00 | 273.15 | 260.65 | 8580498 | 5.05% |
| 07 Dec 2021 | 258.40 | 248.00 | 259.90 | 247.55 | 7647444 | 5.69% |
| 06 Dec 2021 | 244.50 | 250.25 | 254.30 | 243.00 | 3229230 | -3.23% |
| 03 Dec 2021 | 252.65 | 252.60 | 260.90 | 251.25 | 4728055 | -0.32% |
| 02 Dec 2021 | 253.45 | 250.25 | 255.95 | 246.05 | 3871644 | 2.30% |
| 01 Dec 2021 | 247.75 | 250.00 | 253.60 | 242.10 | 4740303 | 0.45% |
| 30 Nov 2021 | 246.65 | 250.00 | 261.45 | 245.10 | 8248679 | -0.76% |
| 29 Nov 2021 | 248.55 | 260.00 | 262.05 | 245.00 | 7618388 | -6.82% |
| 26 Nov 2021 | 266.75 | 288.80 | 288.80 | 264.00 | 11202104 | -8.96% |
| 25 Nov 2021 | 293.00 | 283.40 | 295.20 | 280.90 | 6862844 | 3.83% |
| 24 Nov 2021 | 282.20 | 286.00 | 290.00 | 280.50 | 2394390 | -0.90% |
| 23 Nov 2021 | 284.75 | 271.90 | 286.60 | 270.50 | 3320759 | 3.45% |
| 22 Nov 2021 | 275.25 | 291.45 | 292.80 | 270.65 | 4564185 | -5.75% |
| 18 Nov 2021 | 292.05 | 298.00 | 301.45 | 287.00 | 4208318 | -1.95% |
| 17 Nov 2021 | 297.85 | 297.00 | 304.00 | 295.50 | 3916872 | -0.08% |
| 16 Nov 2021 | 298.10 | 304.65 | 307.90 | 296.20 | 5154310 | -1.96% |
| 15 Nov 2021 | 304.05 | 299.70 | 305.60 | 293.25 | 5658723 | 2.00% |
| 12 Nov 2021 | 298.10 | 296.85 | 302.45 | 296.50 | 3796270 | 0.91% |
| 11 Nov 2021 | 295.40 | 301.50 | 302.45 | 292.20 | 5149642 | -2.06% |
| 10 Nov 2021 | 301.60 | 289.95 | 308.50 | 288.65 | 19611196 | 3.61% |
| 09 Nov 2021 | 291.10 | 286.00 | 296.00 | 285.00 | 6576728 | 1.71% |
| 08 Nov 2021 | 286.20 | 284.00 | 289.30 | 281.75 | 5547165 | 1.45% |
| 04 Nov 2021 | 282.10 | 279.00 | 283.90 | 276.00 | 4519283 | 3.16% |
| 03 Nov 2021 | 273.45 | 273.00 | 275.90 | 268.15 | 4380736 | 0.28% |
| 02 Nov 2021 | 272.70 | 277.95 | 278.20 | 271.95 | 4044590 | -1.00% |
| 01 Nov 2021 | 275.45 | 258.70 | 277.00 | 258.70 | 6007669 | 6.47% |
| 29 Oct 2021 | 258.70 | 260.70 | 265.80 | 252.90 | 2900937 | -0.33% |
| 28 Oct 2021 | 259.55 | 266.70 | 271.30 | 257.80 | 3308952 | -2.31% |
| 27 Oct 2021 | 265.70 | 263.50 | 270.25 | 261.50 | 3378312 | 1.22% |
| 26 Oct 2021 | 262.50 | 254.50 | 264.00 | 254.35 | 3114891 | 3.14% |
| 25 Oct 2021 | 254.50 | 269.90 | 270.45 | 249.40 | 5990071 | -5.28% |
| 22 Oct 2021 | 268.70 | 276.00 | 279.80 | 265.00 | 4306842 | -2.27% |
| 21 Oct 2021 | 274.95 | 276.00 | 277.00 | 269.00 | 4456316 | 0.97% |
| 20 Oct 2021 | 272.30 | 278.00 | 279.75 | 263.50 | 6615823 | -1.45% |
| 19 Oct 2021 | 276.30 | 293.00 | 297.35 | 273.70 | 7253777 | -5.28% |
| 18 Oct 2021 | 291.70 | 292.55 | 300.45 | 289.10 | 9054606 | 0.62% |
| 14 Oct 2021 | 289.90 | 285.60 | 294.55 | 278.25 | 10382313 | 2.28% |
| 13 Oct 2021 | 283.45 | 287.95 | 289.70 | 278.05 | 6679620 | -0.61% |
| 12 Oct 2021 | 285.20 | 274.40 | 307.45 | 273.45 | 37488003 | 4.74% |
| 11 Oct 2021 | 272.30 | 274.65 | 281.00 | 257.55 | 10431885 | -0.07% |
| 08 Oct 2021 | 272.50 | 271.80 | 282.40 | 271.00 | 9623122 | 1.06% |
| 07 Oct 2021 | 269.65 | 267.20 | 274.40 | 267.00 | 5019084 | 2.04% |
| 06 Oct 2021 | 264.25 | 270.90 | 279.70 | 263.05 | 12225716 | -2.49% |
| 05 Oct 2021 | 271.00 | 274.00 | 278.10 | 268.45 | 7623913 | -1.76% |
| 04 Oct 2021 | 275.85 | 282.70 | 283.85 | 269.05 | 15365889 | -1.94% |
| 01 Oct 2021 | 281.30 | 260.10 | 288.50 | 260.10 | 49705903 | 6.84% |
| 30 Sep 2021 | 263.30 | 256.40 | 264.80 | 254.50 | 11399538 | 3.95% |
| 29 Sep 2021 | 253.30 | 255.05 | 264.80 | 251.55 | 11029696 | -1.67% |
| 28 Sep 2021 | 257.60 | 248.00 | 260.00 | 242.10 | 17653801 | 4.42% |
| 27 Sep 2021 | 246.70 | 242.50 | 251.00 | 240.65 | 9633421 | 1.88% |
| 24 Sep 2021 | 242.15 | 234.60 | 244.80 | 229.20 | 10618095 | 3.79% |
| 23 Sep 2021 | 233.30 | 233.20 | 238.85 | 231.30 | 4940854 | 0.89% |
| 22 Sep 2021 | 231.25 | 231.90 | 236.40 | 229.55 | 4471650 | -0.19% |
| 21 Sep 2021 | 231.70 | 223.80 | 232.90 | 220.10 | 6653398 | 3.69% |
| 20 Sep 2021 | 223.45 | 233.00 | 240.00 | 221.00 | 10947216 | -2.27% |
| 17 Sep 2021 | 228.65 | 238.70 | 240.05 | 223.50 | 7383835 | -3.79% |
| 16 Sep 2021 | 237.65 | 243.95 | 248.00 | 236.25 | 7150056 | -2.96% |
| 15 Sep 2021 | 244.90 | 230.90 | 247.50 | 229.00 | 17790626 | 6.29% |
| 14 Sep 2021 | 230.40 | 223.50 | 233.80 | 222.20 | 12626317 | 3.67% |
| 13 Sep 2021 | 222.25 | 222.30 | 223.90 | 216.55 | 5081387 | -0.07% |
| 09 Sep 2021 | 222.40 | 222.55 | 228.30 | 218.70 | 7722161 | -0.07% |
| 08 Sep 2021 | 222.55 | 225.40 | 229.50 | 220.05 | 9809041 | -0.34% |
| 07 Sep 2021 | 223.30 | 218.45 | 231.20 | 212.65 | 19072299 | 1.43% |
| 06 Sep 2021 | 220.15 | 208.00 | 223.75 | 205.20 | 23971862 | 6.51% |
| 03 Sep 2021 | 206.70 | 210.40 | 214.80 | 204.20 | 8994034 | -1.05% |
| 02 Sep 2021 | 208.90 | 190.40 | 217.45 | 189.30 | 45220950 | 10.53% |
| 01 Sep 2021 | 189.00 | 184.75 | 190.40 | 181.40 | 7585228 | 4.28% |
| 31 Aug 2021 | 181.25 | 183.00 | 184.50 | 178.25 | 3724478 | 0.92% |
| 30 Aug 2021 | 179.60 | 176.00 | 182.20 | 172.00 | 3205491 | 2.57% |
| 27 Aug 2021 | 175.10 | 172.75 | 177.00 | 170.25 | 1253293 | 0.72% |
| 26 Aug 2021 | 173.85 | 176.50 | 176.85 | 172.55 | 1240932 | -2.63% |
| 25 Aug 2021 | 178.55 | 169.70 | 181.00 | 169.05 | 3376754 | 6.15% |
| 24 Aug 2021 | 168.20 | 167.00 | 171.00 | 165.70 | 1132639 | 1.29% |
| 23 Aug 2021 | 166.05 | 174.45 | 175.35 | 165.00 | 1169773 | -3.85% |
| 20 Aug 2021 | 172.70 | 177.00 | 177.00 | 171.50 | 967051 | -2.68% |
| 18 Aug 2021 | 177.45 | 181.90 | 181.90 | 176.10 | 1061619 | -1.93% |
| 17 Aug 2021 | 180.95 | 179.60 | 185.75 | 178.55 | 5197322 | 2.99% |
| 16 Aug 2021 | 175.70 | 177.50 | 179.20 | 173.85 | 1024470 | -0.23% |
| 13 Aug 2021 | 176.10 | 179.00 | 181.40 | 175.15 | 1237194 | -0.98% |
| 12 Aug 2021 | 177.85 | 172.80 | 178.90 | 172.75 | 1223638 | 3.76% |
| 11 Aug 2021 | 171.40 | 175.15 | 176.60 | 167.60 | 1751124 | -1.61% |
| 10 Aug 2021 | 174.20 | 178.70 | 180.70 | 172.80 | 1390433 | -2.02% |
| 09 Aug 2021 | 177.80 | 180.00 | 181.85 | 177.30 | 1090496 | -0.53% |
| 06 Aug 2021 | 178.75 | 178.00 | 182.25 | 176.70 | 1262248 | 0.73% |
| 05 Aug 2021 | 177.45 | 177.05 | 180.20 | 174.40 | 1266987 | 0.23% |
| 04 Aug 2021 | 177.05 | 179.70 | 180.75 | 175.50 | 852745 | -0.81% |
| 03 Aug 2021 | 178.50 | 180.60 | 181.75 | 178.00 | 702485 | -0.56% |
| 02 Aug 2021 | 179.50 | 184.00 | 184.80 | 178.20 | 1259985 | -2.10% |
| 30 Jul 2021 | 183.35 | 181.60 | 187.50 | 181.05 | 1411021 | 0.55% |
| 29 Jul 2021 | 182.35 | 178.05 | 183.85 | 177.00 | 2210739 | 2.47% |
| 28 Jul 2021 | 177.95 | 176.90 | 180.50 | 175.10 | 1398584 | 1.22% |
| 27 Jul 2021 | 175.80 | 180.35 | 181.00 | 174.40 | 1003831 | -1.62% |
| 26 Jul 2021 | 178.70 | 179.20 | 181.90 | 177.75 | 1041877 | -0.42% |
| 23 Jul 2021 | 179.45 | 177.00 | 182.50 | 175.25 | 2024493 | 1.82% |
| 22 Jul 2021 | 176.25 | 175.55 | 180.90 | 174.30 | 1776508 | 1.06% |
| 20 Jul 2021 | 174.40 | 180.00 | 180.50 | 173.15 | 1882578 | -3.16% |
| 19 Jul 2021 | 180.10 | 181.30 | 185.30 | 179.30 | 1784256 | -1.58% |
| 16 Jul 2021 | 183.00 | 184.70 | 185.60 | 182.20 | 1278871 | -0.25% |
| 15 Jul 2021 | 183.45 | 186.70 | 187.40 | 182.55 | 1460067 | -1.05% |
| 14 Jul 2021 | 185.40 | 189.00 | 190.40 | 184.50 | 1660949 | -1.49% |
| 13 Jul 2021 | 188.20 | 190.00 | 191.80 | 187.20 | 2285100 | -1.26% |
| 12 Jul 2021 | 190.60 | 182.00 | 194.65 | 181.95 | 5323324 | 1.28% |
| 09 Jul 2021 | 188.20 | 190.80 | 192.40 | 187.50 | 1846825 | -1.39% |
| 08 Jul 2021 | 190.85 | 193.85 | 195.30 | 187.00 | 3245896 | -1.60% |
| 07 Jul 2021 | 193.95 | 191.80 | 195.70 | 191.00 | 3109116 | 1.36% |
| 06 Jul 2021 | 191.35 | 197.00 | 202.00 | 188.35 | 9208353 | -1.95% |
| 05 Jul 2021 | 195.15 | 188.00 | 197.45 | 185.40 | 9154922 | 4.05% |
| 02 Jul 2021 | 187.55 | 183.80 | 191.90 | 182.40 | 8514172 | 2.63% |
| 01 Jul 2021 | 182.75 | 178.00 | 184.20 | 176.80 | 3141000 | 3.10% |
| 30 Jun 2021 | 177.25 | 178.85 | 181.25 | 176.60 | 1102690 | -0.78% |
| 29 Jun 2021 | 178.65 | 180.65 | 182.70 | 178.25 | 949606 | -0.97% |
| 28 Jun 2021 | 180.40 | 182.50 | 184.40 | 179.05 | 1065484 | -0.72% |
| 25 Jun 2021 | 181.70 | 182.40 | 186.00 | 179.65 | 2103626 | 0.50% |
| 24 Jun 2021 | 180.80 | 179.25 | 183.20 | 177.15 | 1331298 | 1.43% |
| 23 Jun 2021 | 178.25 | 183.00 | 183.05 | 177.65 | 1240921 | -1.63% |
| 22 Jun 2021 | 181.20 | 183.40 | 184.50 | 180.00 | 1859502 | 0.14% |
| 21 Jun 2021 | 180.95 | 172.95 | 182.50 | 170.50 | 1570153 | 2.00% |
| 18 Jun 2021 | 177.40 | 181.00 | 181.70 | 170.10 | 2357238 | -0.45% |
| 17 Jun 2021 | 178.20 | 178.50 | 185.90 | 177.10 | 2085751 | -1.16% |
| 16 Jun 2021 | 180.30 | 183.80 | 183.80 | 179.55 | 1213506 | -1.64% |
| 15 Jun 2021 | 183.30 | 182.05 | 186.35 | 181.00 | 2139822 | 1.69% |
| 14 Jun 2021 | 180.25 | 181.05 | 183.00 | 175.25 | 2087725 | -1.80% |
| 11 Jun 2021 | 183.55 | 185.55 | 185.55 | 181.00 | 1232271 | -0.16% |
| 10 Jun 2021 | 183.85 | 182.80 | 184.75 | 181.60 | 1386646 | 0.96% |
| 09 Jun 2021 | 182.10 | 184.80 | 188.50 | 178.60 | 3171899 | -1.49% |
| 08 Jun 2021 | 184.85 | 189.90 | 189.90 | 181.05 | 2979481 | -2.12% |
| 07 Jun 2021 | 188.85 | 186.70 | 195.90 | 183.45 | 7824563 | 1.94% |
| 04 Jun 2021 | 185.25 | 177.80 | 186.50 | 177.05 | 7380067 | 4.25% |
| 03 Jun 2021 | 177.70 | 176.80 | 180.50 | 176.35 | 3260454 | 1.17% |
| 02 Jun 2021 | 175.65 | 169.00 | 176.45 | 167.00 | 5016267 | 3.97% |
| 01 Jun 2021 | 168.95 | 170.05 | 171.40 | 166.55 | 1886597 | -0.65% |
| 31 May 2021 | 170.05 | 172.00 | 172.40 | 168.10 | 2173693 | -0.96% |
| 28 May 2021 | 171.70 | 175.25 | 176.00 | 170.85 | 1997272 | -1.24% |
| 27 May 2021 | 173.85 | 175.20 | 176.30 | 172.50 | 2075651 | -1.25% |
| 26 May 2021 | 176.05 | 175.90 | 182.00 | 174.20 | 5094891 | 0.60% |
| 25 May 2021 | 175.00 | 177.00 | 178.90 | 171.55 | 6011684 | -0.20% |
| 24 May 2021 | 175.35 | 164.70 | 176.80 | 161.35 | 12088385 | 7.44% |
| 21 May 2021 | 163.20 | 160.00 | 167.05 | 159.30 | 4087677 | 2.71% |
| 20 May 2021 | 158.90 | 162.15 | 163.85 | 157.10 | 1678011 | -1.82% |
| 19 May 2021 | 161.85 | 161.35 | 165.00 | 160.50 | 3432403 | 1.41% |
| 18 May 2021 | 159.60 | 151.75 | 160.75 | 151.75 | 5113131 | 6.33% |
| 17 May 2021 | 150.10 | 149.50 | 151.55 | 148.75 | 1039802 | 1.04% |
| 14 May 2021 | 148.55 | 150.20 | 151.95 | 148.00 | 1182041 | -0.44% |
| 12 May 2021 | 149.20 | 149.30 | 153.00 | 147.80 | 2069645 | 0.57% |
| 11 May 2021 | 148.35 | 147.00 | 152.30 | 145.40 | 3375803 | 0.37% |
| 10 May 2021 | 147.80 | 146.00 | 149.00 | 146.00 | 1241975 | 0.78% |
| 07 May 2021 | 146.65 | 148.00 | 149.70 | 146.25 | 1260214 | -0.17% |
| 06 May 2021 | 146.90 | 148.80 | 151.00 | 146.15 | 1785535 | -1.28% |
| 05 May 2021 | 148.80 | 151.80 | 152.80 | 148.20 | 1259729 | -1.68% |
| 04 May 2021 | 151.35 | 154.00 | 154.35 | 149.65 | 2251132 | -2.13% |
| 03 May 2021 | 154.65 | 147.20 | 155.90 | 147.20 | 2473466 | 2.96% |
| 30 Apr 2021 | 150.20 | 152.90 | 152.90 | 149.30 | 1829365 | -2.28% |
| 29 Apr 2021 | 153.70 | 154.20 | 156.00 | 152.60 | 1650406 | -0.52% |
| 28 Apr 2021 | 154.50 | 158.00 | 159.65 | 152.25 | 3926290 | -1.59% |
| 27 Apr 2021 | 157.00 | 166.05 | 166.55 | 155.55 | 5377123 | -3.09% |
| 26 Apr 2021 | 162.00 | 157.70 | 163.95 | 156.20 | 3913398 | 4.18% |
| 23 Apr 2021 | 155.50 | 154.70 | 158.70 | 153.10 | 2594899 | 0.32% |
| 22 Apr 2021 | 155.00 | 143.85 | 158.45 | 142.75 | 3651466 | 5.87% |
| 20 Apr 2021 | 146.40 | 145.50 | 147.90 | 144.10 | 1204135 | 2.34% |
| 19 Apr 2021 | 143.05 | 146.00 | 147.45 | 142.20 | 1984013 | -6.26% |
| 16 Apr 2021 | 152.60 | 152.40 | 156.60 | 151.55 | 1636779 | 0.10% |
| 15 Apr 2021 | 152.45 | 152.20 | 156.10 | 151.00 | 1837038 | -1.80% |
| 13 Apr 2021 | 155.25 | 153.00 | 157.40 | 152.40 | 1609884 | 2.41% |
| 12 Apr 2021 | 151.60 | 162.00 | 162.00 | 150.10 | 3493910 | -9.49% |
| 09 Apr 2021 | 167.50 | 157.55 | 168.50 | 157.55 | 5661871 | 6.52% |
| 08 Apr 2021 | 157.25 | 157.70 | 160.10 | 156.30 | 1528398 | -0.29% |
| 07 Apr 2021 | 157.70 | 158.65 | 160.95 | 157.00 | 2086649 | -0.06% |
| 06 Apr 2021 | 157.80 | 160.20 | 162.70 | 157.20 | 2466975 | -0.94% |
| 05 Apr 2021 | 159.30 | 167.05 | 167.05 | 156.80 | 2794393 | -5.77% |
| 01 Apr 2021 | 169.05 | 163.90 | 170.50 | 163.00 | 3106714 | 4.26% |
| 31 Mar 2021 | 162.15 | 165.00 | 166.25 | 160.50 | 2608192 | -1.82% |
| 30 Mar 2021 | 165.15 | 175.80 | 178.00 | 164.00 | 5398234 | -4.51% |
| 26 Mar 2021 | 172.95 | 161.35 | 174.40 | 160.40 | 5606568 | 8.74% |
| 25 Mar 2021 | 159.05 | 165.40 | 166.00 | 156.10 | 3468380 | -3.84% |
| 24 Mar 2021 | 165.40 | 170.50 | 171.75 | 164.20 | 2039044 | -4.17% |
| 23 Mar 2021 | 172.60 | 176.45 | 178.50 | 170.70 | 2093113 | -1.65% |
| 22 Mar 2021 | 175.50 | 172.20 | 178.70 | 169.00 | 4102046 | 1.92% |
| 19 Mar 2021 | 172.20 | 174.20 | 174.90 | 165.15 | 7031035 | -2.02% |
| 18 Mar 2021 | 175.75 | 190.00 | 192.40 | 172.65 | 6077886 | -6.76% |
| 17 Mar 2021 | 188.50 | 187.50 | 201.95 | 185.25 | 10240960 | 1.10% |
| 16 Mar 2021 | 186.45 | 196.85 | 197.85 | 185.00 | 4542704 | -4.80% |
| 15 Mar 2021 | 195.85 | 190.50 | 199.20 | 187.70 | 12831072 | 4.01% |
| 12 Mar 2021 | 188.30 | 181.90 | 191.80 | 181.20 | 19250554 | 8.59% |
| 10 Mar 2021 | 173.40 | 166.60 | 174.50 | 165.25 | 3051194 | 4.43% |
| 09 Mar 2021 | 166.05 | 174.20 | 176.00 | 164.00 | 2455227 | -3.91% |
| 08 Mar 2021 | 172.80 | 175.35 | 179.65 | 169.30 | 4036347 | -0.43% |
| 05 Mar 2021 | 173.55 | 168.30 | 181.90 | 167.65 | 12746796 | 3.58% |
| 04 Mar 2021 | 167.55 | 164.00 | 172.80 | 162.45 | 4637961 | 0.48% |
| 03 Mar 2021 | 166.75 | 160.00 | 170.90 | 158.25 | 8602168 | 5.64% |
| 02 Mar 2021 | 157.85 | 150.45 | 159.80 | 150.00 | 5068188 | 6.01% |
| 01 Mar 2021 | 148.90 | 149.20 | 152.85 | 147.00 | 1460385 | 0.81% |
| 26 Feb 2021 | 147.70 | 150.00 | 150.85 | 147.00 | 1149332 | -2.48% |
| 25 Feb 2021 | 151.45 | 152.25 | 154.00 | 150.55 | 981237 | 0.43% |
| 24 Feb 2021 | 150.80 | 148.45 | 159.00 | 147.05 | 894281 | 2.65% |
| 23 Feb 2021 | 146.90 | 147.90 | 149.20 | 145.25 | 1820423 | 0.00% |
| 22 Feb 2021 | 146.90 | 150.15 | 152.40 | 145.25 | 1542655 | -3.42% |
| 19 Feb 2021 | 152.10 | 152.00 | 154.00 | 149.20 | 1428582 | -0.59% |
| 18 Feb 2021 | 153.00 | 155.00 | 158.50 | 152.00 | 1886901 | -1.07% |
| 17 Feb 2021 | 154.65 | 154.50 | 159.85 | 153.00 | 2015254 | -0.06% |
| 16 Feb 2021 | 154.75 | 153.90 | 157.95 | 153.45 | 2089645 | 0.81% |
| 15 Feb 2021 | 153.50 | 160.05 | 161.20 | 153.00 | 3239657 | -3.31% |
| 12 Feb 2021 | 158.75 | 161.85 | 162.85 | 156.65 | 2309275 | -1.43% |
| 11 Feb 2021 | 161.05 | 154.95 | 163.70 | 154.55 | 4190404 | 3.34% |
| 10 Feb 2021 | 155.85 | 159.40 | 159.95 | 154.35 | 1810326 | -1.49% |
| 09 Feb 2021 | 158.20 | 161.35 | 164.50 | 155.50 | 4460656 | -1.43% |
| 08 Feb 2021 | 160.50 | 150.20 | 162.40 | 149.50 | 5193313 | 7.57% |
| 05 Feb 2021 | 149.20 | 155.25 | 155.55 | 148.05 | 1100704 | -3.27% |
| 04 Feb 2021 | 154.25 | 156.50 | 156.50 | 153.80 | 1186774 | -1.44% |
| 03 Feb 2021 | 156.50 | 153.80 | 157.80 | 152.20 | 2288864 | 2.22% |
| 02 Feb 2021 | 153.10 | 151.50 | 155.00 | 149.60 | 2063198 | 1.56% |
| 01 Feb 2021 | 150.75 | 148.10 | 152.50 | 144.70 | 1570825 | 1.96% |
| 29 Jan 2021 | 147.85 | 147.50 | 151.00 | 145.35 | 1789776 | 1.06% |
| 28 Jan 2021 | 146.30 | 141.20 | 149.40 | 138.35 | 1786416 | 3.61% |
| 27 Jan 2021 | 141.20 | 142.95 | 144.00 | 138.00 | 1205889 | -0.88% |
| 25 Jan 2021 | 142.45 | 146.00 | 147.75 | 140.40 | 1074857 | -1.72% |
| 22 Jan 2021 | 144.95 | 148.70 | 148.75 | 143.20 | 1275528 | -2.59% |
| 21 Jan 2021 | 148.80 | 153.00 | 153.65 | 148.10 | 934317 | -2.27% |
| 20 Jan 2021 | 152.25 | 150.25 | 153.80 | 149.50 | 1145054 | 1.64% |
| 19 Jan 2021 | 149.80 | 148.40 | 151.90 | 148.40 | 858007 | 1.35% |
| 18 Jan 2021 | 147.80 | 152.95 | 152.95 | 145.75 | 1315526 | -3.05% |
| 15 Jan 2021 | 152.45 | 155.55 | 155.85 | 150.85 | 1229461 | -2.21% |
| 14 Jan 2021 | 155.90 | 157.30 | 157.85 | 154.05 | 1002064 | -0.42% |
| 13 Jan 2021 | 156.55 | 154.40 | 160.00 | 153.10 | 4067647 | 1.99% |
| 12 Jan 2021 | 153.50 | 151.20 | 155.45 | 149.00 | 2138979 | 1.79% |
| 11 Jan 2021 | 150.80 | 154.50 | 154.85 | 150.00 | 1833007 | -2.01% |
| 08 Jan 2021 | 153.90 | 155.50 | 157.05 | 152.25 | 1691920 | -0.39% |
| 07 Jan 2021 | 154.50 | 156.80 | 160.00 | 153.40 | 2219608 | -0.96% |
| 06 Jan 2021 | 156.00 | 158.40 | 161.30 | 155.00 | 3421754 | -1.08% |
| 05 Jan 2021 | 157.70 | 159.90 | 159.90 | 156.40 | 1553776 | -1.96% |
| 04 Jan 2021 | 160.85 | 163.30 | 163.35 | 159.35 | 1381736 | -0.59% |
| 01 Jan 2021 | 161.80 | 161.40 | 164.50 | 160.40 | 1217761 | 0.72% |
| 31 Dec 2020 | 160.65 | 163.00 | 163.95 | 160.00 | 1218318 | -1.26% |
| 30 Dec 2020 | 162.70 | 162.75 | 164.10 | 160.40 | 1736278 | 0.81% |
| 29 Dec 2020 | 161.40 | 165.65 | 166.90 | 159.00 | 2243869 | -2.03% |
| 28 Dec 2020 | 164.75 | 161.50 | 168.60 | 161.40 | 2742486 | 2.71% |
| 24 Dec 2020 | 160.40 | 156.70 | 161.95 | 156.50 | 2768286 | 2.89% |
| 23 Dec 2020 | 155.90 | 155.45 | 158.75 | 153.30 | 2601843 | 0.81% |
| 22 Dec 2020 | 154.65 | 150.00 | 157.90 | 142.65 | 5285740 | 1.74% |
| 21 Dec 2020 | 152.00 | 162.70 | 170.80 | 149.60 | 5922035 | -6.58% |
| 18 Dec 2020 | 162.70 | 166.40 | 166.65 | 160.10 | 2320568 | -2.08% |
| 17 Dec 2020 | 166.15 | 172.75 | 172.75 | 165.10 | 2083711 | -3.23% |
| 16 Dec 2020 | 171.70 | 173.50 | 174.35 | 170.75 | 2339287 | -0.38% |
| 15 Dec 2020 | 172.35 | 166.25 | 174.00 | 165.20 | 7031075 | 4.33% |
| 14 Dec 2020 | 165.20 | 164.40 | 166.70 | 160.00 | 4890887 | 5.53% |
| 11 Dec 2020 | 156.55 | 152.20 | 161.90 | 151.40 | 5558391 | 3.40% |
| 10 Dec 2020 | 151.40 | 151.00 | 152.70 | 148.05 | 1539388 | -0.88% |
| 09 Dec 2020 | 152.75 | 154.90 | 156.80 | 152.10 | 2170668 | -1.26% |
| 08 Dec 2020 | 154.70 | 154.95 | 158.60 | 147.25 | 3722577 | 0.32% |
| 07 Dec 2020 | 154.20 | 151.10 | 156.30 | 148.90 | 3708339 | 2.42% |
| 04 Dec 2020 | 150.55 | 153.90 | 156.10 | 146.90 | 4843874 | -1.54% |
| 03 Dec 2020 | 152.90 | 135.20 | 157.00 | 134.30 | 21101148 | 14.15% |
| 02 Dec 2020 | 133.95 | 133.90 | 135.75 | 132.00 | 2295034 | 1.67% |
| 01 Dec 2020 | 131.75 | 129.80 | 134.40 | 129.25 | 2236317 | 1.66% |
| 27 Nov 2020 | 129.60 | 132.85 | 133.20 | 128.70 | 1569210 | -1.56% |
| 26 Nov 2020 | 131.65 | 130.30 | 132.70 | 127.40 | 2547794 | 1.94% |
| 25 Nov 2020 | 129.15 | 126.00 | 134.00 | 126.00 | 4084279 | 2.54% |
| 24 Nov 2020 | 125.95 | 128.30 | 128.55 | 125.50 | 1326638 | -1.52% |
| 23 Nov 2020 | 127.90 | 131.00 | 131.50 | 127.10 | 1673050 | -1.62% |
| 20 Nov 2020 | 130.00 | 127.20 | 133.40 | 126.10 | 2837757 | 2.73% |
| 19 Nov 2020 | 126.55 | 129.20 | 132.10 | 126.00 | 2113093 | -2.39% |
| 18 Nov 2020 | 129.65 | 132.50 | 133.80 | 128.20 | 2662060 | -2.19% |
| 17 Nov 2020 | 132.55 | 136.55 | 136.80 | 130.25 | 2468210 | -2.39% |
| 14 Nov 2020 | 135.80 | 136.60 | 137.95 | 133.35 | 1208761 | 0.30% |
| 13 Nov 2020 | 135.40 | 127.60 | 136.65 | 126.45 | 6102471 | 5.25% |
| 12 Nov 2020 | 128.65 | 127.85 | 130.45 | 125.20 | 3791378 | 1.42% |
| 11 Nov 2020 | 126.85 | 121.75 | 128.50 | 121.00 | 8487037 | 5.66% |
| 10 Nov 2020 | 120.05 | 120.00 | 123.60 | 116.60 | 7821760 | 3.76% |
| 09 Nov 2020 | 115.70 | 117.20 | 118.90 | 114.25 | 1698104 | -0.26% |
| 06 Nov 2020 | 116.00 | 112.65 | 119.30 | 112.65 | 2608126 | 2.97% |
| 05 Nov 2020 | 112.65 | 113.00 | 114.25 | 112.20 | 741808 | 0.85% |
| 04 Nov 2020 | 111.70 | 112.60 | 114.05 | 110.60 | 909730 | -0.98% |
| 03 Nov 2020 | 112.80 | 110.70 | 114.50 | 110.00 | 1324720 | 1.81% |
| 02 Nov 2020 | 110.80 | 119.25 | 119.70 | 108.05 | 2191365 | -6.18% |
| 30 Oct 2020 | 118.10 | 118.70 | 119.45 | 114.10 | 2639483 | 1.68% |
| 29 Oct 2020 | 116.15 | 114.45 | 119.55 | 113.10 | 4785748 | 1.04% |
| 28 Oct 2020 | 114.95 | 110.00 | 120.00 | 109.30 | 8763775 | 6.14% |
| 27 Oct 2020 | 108.30 | 109.00 | 111.00 | 107.00 | 1241203 | -2.08% |
| 26 Oct 2020 | 110.60 | 112.15 | 112.70 | 108.05 | 967817 | -1.38% |
| 23 Oct 2020 | 112.15 | 110.65 | 114.80 | 110.25 | 1935586 | 2.70% |
| 22 Oct 2020 | 109.20 | 111.70 | 111.95 | 108.10 | 1079736 | -2.98% |
| 21 Oct 2020 | 112.55 | 114.95 | 114.95 | 109.20 | 1889943 | -1.27% |
| 20 Oct 2020 | 114.00 | 107.75 | 115.25 | 106.65 | 2337019 | 5.90% |
| 19 Oct 2020 | 107.65 | 106.20 | 108.40 | 106.20 | 563800 | 1.75% |
| 16 Oct 2020 | 105.80 | 106.90 | 107.80 | 103.60 | 693061 | -0.33% |
| 15 Oct 2020 | 106.15 | 104.75 | 109.20 | 104.20 | 1129943 | 0.95% |
| 14 Oct 2020 | 105.15 | 105.80 | 105.90 | 103.00 | 616196 | -0.28% |
| 13 Oct 2020 | 105.45 | 106.60 | 107.20 | 104.70 | 809066 | -1.08% |
| 12 Oct 2020 | 106.60 | 110.00 | 110.00 | 105.30 | 916437 | -2.51% |
| 09 Oct 2020 | 109.35 | 109.60 | 110.30 | 107.45 | 738722 | -0.64% |
| 08 Oct 2020 | 110.05 | 112.80 | 112.80 | 109.45 | 770114 | -1.70% |
| 07 Oct 2020 | 111.95 | 114.20 | 114.30 | 111.25 | 953479 | -2.10% |
| 06 Oct 2020 | 114.35 | 114.80 | 115.80 | 113.10 | 1002592 | 0.44% |
| 05 Oct 2020 | 113.85 | 115.10 | 118.50 | 112.70 | 2236245 | -0.87% |
| 01 Oct 2020 | 114.85 | 112.05 | 116.40 | 111.55 | 1885508 | 3.89% |
| 30 Sep 2020 | 110.55 | 112.35 | 113.60 | 109.10 | 1227493 | -0.94% |
| 29 Sep 2020 | 111.60 | 108.00 | 114.65 | 107.60 | 3265744 | 4.54% |
| 28 Sep 2020 | 106.75 | 105.45 | 109.00 | 105.40 | 1027368 | 2.50% |
| 25 Sep 2020 | 104.15 | 102.00 | 105.40 | 102.00 | 737031 | 1.56% |
| 24 Sep 2020 | 102.55 | 100.80 | 104.10 | 100.00 | 1115908 | -1.35% |
| 23 Sep 2020 | 103.95 | 104.80 | 106.40 | 100.50 | 888255 | 0.63% |
| 22 Sep 2020 | 103.30 | 108.55 | 109.55 | 100.00 | 1803354 | -5.23% |
| 21 Sep 2020 | 109.00 | 114.05 | 118.00 | 107.80 | 2032575 | -4.43% |
| 18 Sep 2020 | 114.05 | 110.00 | 118.75 | 109.00 | 3644709 | 5.55% |
| 17 Sep 2020 | 108.05 | 107.50 | 110.60 | 107.10 | 661487 | -2.75% |
| 16 Sep 2020 | 111.10 | 112.00 | 113.70 | 110.00 | 717411 | -0.36% |
| 15 Sep 2020 | 111.50 | 111.30 | 113.00 | 110.10 | 1083293 | 0.90% |
| 14 Sep 2020 | 110.50 | 107.30 | 111.90 | 107.00 | 1196007 | 3.95% |
| 11 Sep 2020 | 106.30 | 108.35 | 108.70 | 105.50 | 474639 | -1.39% |
| 10 Sep 2020 | 107.80 | 104.40 | 108.70 | 104.40 | 674380 | 3.26% |
| 09 Sep 2020 | 104.40 | 107.00 | 107.00 | 102.00 | 1066248 | -2.79% |
| 08 Sep 2020 | 107.40 | 108.00 | 110.85 | 107.00 | 1099707 | 0.47% |
| 07 Sep 2020 | 106.90 | 107.60 | 108.45 | 104.40 | 816906 | -0.51% |
| 04 Sep 2020 | 107.45 | 109.00 | 109.80 | 106.20 | 1650051 | -3.59% |
| 03 Sep 2020 | 111.45 | 112.95 | 114.20 | 109.90 | 939027 | -0.49% |
| 02 Sep 2020 | 112.00 | 110.75 | 114.80 | 110.00 | 1068665 | 2.00% |
| 01 Sep 2020 | 109.80 | 109.10 | 112.50 | 103.65 | 1255595 | -0.59% |
| 31 Aug 2020 | 110.45 | 117.00 | 118.00 | 108.00 | 2226284 | -5.32% |
| 28 Aug 2020 | 116.65 | 118.00 | 119.75 | 116.25 | 1427329 | -0.30% |
| 27 Aug 2020 | 117.00 | 116.30 | 120.00 | 115.20 | 1591663 | 1.25% |
| 26 Aug 2020 | 115.55 | 115.95 | 116.50 | 113.20 | 1077677 | 0.17% |
| 25 Aug 2020 | 115.35 | 115.30 | 118.55 | 113.00 | 1569881 | 0.04% |
| 24 Aug 2020 | 115.30 | 119.50 | 120.30 | 114.10 | 1631585 | -3.19% |
| 21 Aug 2020 | 119.10 | 122.50 | 123.00 | 118.55 | 1754413 | -1.98% |
| 20 Aug 2020 | 121.50 | 116.95 | 123.50 | 113.55 | 3790815 | 2.62% |
| 19 Aug 2020 | 118.40 | 116.70 | 119.45 | 116.00 | 2081384 | 2.07% |
| 18 Aug 2020 | 116.00 | 116.00 | 117.90 | 114.95 | 1967382 | 0.91% |
| 17 Aug 2020 | 114.95 | 115.65 | 116.35 | 113.10 | 1417709 | 0.13% |
| 14 Aug 2020 | 114.80 | 116.00 | 119.95 | 111.60 | 4386792 | -1.54% |
| 13 Aug 2020 | 116.60 | 112.35 | 117.95 | 110.20 | 6373111 | 4.62% |
| 12 Aug 2020 | 111.45 | 108.00 | 114.00 | 104.20 | 4322735 | 3.53% |
| 11 Aug 2020 | 107.65 | 112.50 | 112.50 | 106.00 | 1929527 | -1.69% |
| 10 Aug 2020 | 109.50 | 110.90 | 114.00 | 105.45 | 3061429 | 1.06% |
| 07 Aug 2020 | 108.35 | 101.00 | 115.80 | 100.00 | 14374049 | 10.06% |
| 06 Aug 2020 | 98.45 | 95.30 | 100.00 | 93.05 | 4159193 | 3.31% |
| 05 Aug 2020 | 95.30 | 92.40 | 95.45 | 87.60 | 4064894 | 4.78% |
| 04 Aug 2020 | 90.95 | 87.50 | 90.95 | 86.00 | 1818287 | 4.96% |
| 03 Aug 2020 | 86.65 | 86.00 | 87.40 | 85.60 | 771286 | 0.76% |
| 31 Jul 2020 | 86.00 | 87.50 | 87.50 | 85.05 | 832563 | -1.71% |
| 30 Jul 2020 | 87.50 | 87.15 | 88.80 | 87.15 | 946941 | -1.46% |
| 29 Jul 2020 | 88.80 | 86.45 | 90.20 | 86.15 | 2284897 | 3.32% |
| 28 Jul 2020 | 85.95 | 88.25 | 88.25 | 85.50 | 1169643 | -0.87% |
| 27 Jul 2020 | 86.70 | 88.00 | 88.35 | 86.05 | 965071 | -1.48% |
| 24 Jul 2020 | 88.00 | 89.05 | 90.00 | 87.10 | 1321655 | -1.73% |
| 23 Jul 2020 | 89.55 | 90.20 | 90.40 | 89.00 | 1167250 | -0.44% |
| 22 Jul 2020 | 89.95 | 90.70 | 90.70 | 89.45 | 905323 | 0.00% |
| 21 Jul 2020 | 89.95 | 90.40 | 91.00 | 89.20 | 1201476 | 0.17% |
| 20 Jul 2020 | 89.80 | 91.90 | 92.90 | 89.50 | 1343559 | -0.61% |
| 17 Jul 2020 | 90.35 | 92.00 | 92.25 | 89.70 | 1801883 | -0.28% |
| 16 Jul 2020 | 90.60 | 94.20 | 95.60 | 90.10 | 2534447 | -3.36% |
| 15 Jul 2020 | 93.75 | 89.00 | 93.85 | 88.00 | 2093720 | 4.87% |
| 14 Jul 2020 | 89.40 | 91.90 | 92.25 | 88.00 | 891011 | -2.24% |
| 13 Jul 2020 | 91.45 | 92.10 | 92.90 | 90.75 | 781122 | -0.65% |
| 10 Jul 2020 | 92.05 | 92.15 | 93.85 | 91.15 | 1018294 | -1.29% |
| 09 Jul 2020 | 93.25 | 92.35 | 95.00 | 92.00 | 1031896 | 1.25% |
| 08 Jul 2020 | 92.10 | 92.00 | 93.90 | 90.20 | 1601109 | 0.16% |
| 07 Jul 2020 | 91.95 | 95.00 | 95.90 | 91.60 | 2216228 | -3.01% |
| 06 Jul 2020 | 94.80 | 91.05 | 95.20 | 90.00 | 3084626 | 4.52% |
| 03 Jul 2020 | 90.70 | 90.70 | 91.70 | 89.50 | 941826 | 0.39% |
| 02 Jul 2020 | 90.35 | 91.00 | 93.30 | 89.15 | 1946315 | -0.66% |
| 01 Jul 2020 | 90.95 | 86.80 | 91.10 | 86.80 | 1622727 | 4.78% |
| 30 Jun 2020 | 86.80 | 88.50 | 89.55 | 85.65 | 1054436 | -1.20% |
| 29 Jun 2020 | 87.85 | 92.40 | 92.40 | 87.55 | 1686225 | -4.67% |
| 26 Jun 2020 | 92.15 | 95.00 | 95.00 | 91.55 | 1125393 | -1.65% |
| 25 Jun 2020 | 93.70 | 92.00 | 96.00 | 90.55 | 1285909 | 0.86% |
| 24 Jun 2020 | 92.90 | 96.90 | 97.65 | 92.50 | 2750020 | -1.33% |
| 23 Jun 2020 | 94.15 | 93.40 | 94.15 | 92.65 | 605181 | 4.96% |
| 22 Jun 2020 | 89.70 | 87.20 | 89.70 | 86.00 | 1608038 | 4.97% |
| 19 Jun 2020 | 85.45 | 86.20 | 89.40 | 84.20 | 4376259 | 0.35% |
| 18 Jun 2020 | 85.15 | 86.50 | 87.30 | 83.35 | 1498438 | -1.96% |
| 17 Jun 2020 | 86.85 | 87.25 | 90.50 | 85.05 | 1870141 | -0.29% |
| 16 Jun 2020 | 87.10 | 89.90 | 89.90 | 84.00 | 1610881 | -0.57% |
| 15 Jun 2020 | 87.60 | 87.50 | 89.00 | 86.00 | 1407655 | 1.10% |
| 12 Jun 2020 | 86.65 | 85.55 | 88.35 | 85.55 | 2481731 | -3.78% |
| 11 Jun 2020 | 90.05 | 93.50 | 93.85 | 89.30 | 1193503 | -4.15% |
| 10 Jun 2020 | 93.95 | 92.70 | 97.50 | 92.00 | 1559919 | -1.62% |
| 09 Jun 2020 | 95.50 | 102.40 | 102.40 | 95.50 | 2363225 | -4.98% |
| 08 Jun 2020 | 100.50 | 97.90 | 100.50 | 97.20 | 4089678 | 4.96% |
| 05 Jun 2020 | 95.75 | 98.00 | 98.45 | 93.50 | 2549177 | -1.54% |
| 04 Jun 2020 | 97.25 | 98.40 | 100.30 | 94.25 | 5551574 | -1.22% |
| 03 Jun 2020 | 98.45 | 98.45 | 98.45 | 98.45 | 369241 | 4.96% |
| 02 Jun 2020 | 93.80 | 93.80 | 93.80 | 93.80 | 182680 | 4.98% |
| 01 Jun 2020 | 89.35 | 88.95 | 89.35 | 86.00 | 740978 | 4.99% |
| 29 May 2020 | 85.10 | 90.40 | 90.40 | 82.65 | 5960802 | -1.16% |
| 28 May 2020 | 86.10 | 86.10 | 86.10 | 86.10 | 155442 | 5.00% |
| 27 May 2020 | 82.00 | 82.00 | 82.00 | 82.00 | 286578 | 4.99% |
| 26 May 2020 | 78.10 | 77.85 | 78.10 | 76.15 | 592721 | 4.97% |
| 22 May 2020 | 74.40 | 74.40 | 74.40 | 69.90 | 2006742 | 4.94% |
| 21 May 2020 | 70.90 | 68.00 | 70.90 | 68.00 | 846196 | 4.96% |
| 20 May 2020 | 67.55 | 68.25 | 68.35 | 66.10 | 651062 | -1.03% |
| 19 May 2020 | 68.25 | 68.50 | 69.25 | 67.30 | 1199827 | 0.22% |
| 18 May 2020 | 68.10 | 71.10 | 71.30 | 67.90 | 1045151 | -4.69% |
| 15 May 2020 | 71.45 | 70.10 | 71.80 | 68.80 | 815443 | 1.71% |
| 14 May 2020 | 70.25 | 68.10 | 72.00 | 68.00 | 1091485 | 1.81% |
| 13 May 2020 | 69.00 | 70.10 | 70.50 | 68.05 | 939656 | 1.85% |
| 12 May 2020 | 67.75 | 68.00 | 68.50 | 67.20 | 1442870 | -1.17% |
| 11 May 2020 | 68.55 | 70.00 | 70.80 | 68.20 | 782665 | -0.94% |
| 08 May 2020 | 69.20 | 69.00 | 71.00 | 68.80 | 1056576 | 1.99% |
| 07 May 2020 | 67.85 | 67.00 | 69.20 | 66.40 | 2115662 | 1.95% |
| 06 May 2020 | 66.55 | 67.90 | 67.90 | 65.60 | 1705037 | -1.26% |
| 05 May 2020 | 67.40 | 67.25 | 68.00 | 67.00 | 1432151 | 0.67% |
| 04 May 2020 | 66.95 | 67.40 | 67.80 | 66.00 | 1584323 | -2.90% |
| 30 Apr 2020 | 68.95 | 69.50 | 70.90 | 68.50 | 2870498 | 1.10% |
| 29 Apr 2020 | 68.20 | 68.90 | 68.95 | 67.80 | 1338616 | -0.37% |
| 28 Apr 2020 | 68.45 | 69.70 | 69.75 | 68.00 | 1486715 | -0.44% |
| 27 Apr 2020 | 68.75 | 70.00 | 70.00 | 68.00 | 1101833 | 1.70% |
| 24 Apr 2020 | 67.60 | 68.00 | 70.00 | 67.05 | 895007 | -2.03% |
| 23 Apr 2020 | 69.00 | 70.20 | 70.45 | 68.20 | 1033103 | -1.85% |
| 22 Apr 2020 | 70.30 | 68.35 | 71.80 | 65.75 | 2050376 | 2.78% |
| 21 Apr 2020 | 68.40 | 69.70 | 69.90 | 68.40 | 1961085 | -5.00% |
| 20 Apr 2020 | 72.00 | 74.80 | 74.80 | 70.20 | 2157305 | -1.50% |
| 17 Apr 2020 | 73.10 | 71.80 | 73.15 | 70.20 | 4110599 | 4.88% |
| 16 Apr 2020 | 69.70 | 67.80 | 70.50 | 66.65 | 1627660 | 2.95% |
| 15 Apr 2020 | 67.70 | 71.50 | 72.00 | 66.40 | 2767563 | -3.08% |
| 13 Apr 2020 | 69.85 | 72.00 | 72.00 | 68.30 | 1874406 | -2.78% |
| 09 Apr 2020 | 71.85 | 70.00 | 73.45 | 68.40 | 5183757 | 0.00% |
| 08 Apr 2020 | 71.85 | 71.85 | 73.95 | 71.85 | 5200900 | -4.96% |
| 07 Apr 2020 | 75.60 | 75.60 | 75.60 | 75.60 | 356311 | 5.00% |
| 03 Apr 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 237928 | 4.96% |
| 01 Apr 2020 | 68.60 | 68.60 | 68.60 | 68.60 | 603921 | 4.97% |
| 31 Mar 2020 | 65.35 | 65.35 | 65.35 | 62.50 | 4281057 | 4.98% |
| 30 Mar 2020 | 62.25 | 62.25 | 62.25 | 62.25 | 106421 | 4.97% |
| 27 Mar 2020 | 59.30 | 59.30 | 59.30 | 59.00 | 1471875 | 4.96% |
| 26 Mar 2020 | 56.50 | 56.50 | 56.50 | 56.50 | 1444258 | 4.92% |
| 25 Mar 2020 | 53.85 | 53.80 | 56.05 | 53.80 | 1249651 | -4.86% |
| 24 Mar 2020 | 56.60 | 60.00 | 61.90 | 56.60 | 311431 | -4.95% |
| 23 Mar 2020 | 59.55 | 59.55 | 62.00 | 59.55 | 299584 | -4.95% |
| 20 Mar 2020 | 62.65 | 62.30 | 65.90 | 60.70 | 3532466 | -0.24% |
| 19 Mar 2020 | 62.80 | 63.00 | 67.80 | 62.55 | 2138831 | -10.54% |
| 18 Mar 2020 | 70.20 | 78.50 | 80.60 | 70.20 | 1263867 | -9.94% |
| 17 Mar 2020 | 77.95 | 85.05 | 90.00 | 77.10 | 2008231 | -8.99% |
| 16 Mar 2020 | 85.65 | 85.00 | 95.90 | 84.35 | 1816940 | -6.39% |
| 13 Mar 2020 | 91.50 | 85.00 | 97.00 | 77.05 | 2309784 | -4.98% |
| 12 Mar 2020 | 96.30 | 104.90 | 105.00 | 93.15 | 2850688 | -15.82% |
| 11 Mar 2020 | 114.40 | 121.00 | 124.25 | 112.00 | 1255618 | -5.14% |
| 09 Mar 2020 | 120.60 | 114.00 | 124.70 | 104.80 | 4275990 | 1.22% |
| 06 Mar 2020 | 119.15 | 114.00 | 121.95 | 114.00 | 1330863 | -5.81% |
| 05 Mar 2020 | 126.50 | 126.50 | 131.10 | 124.20 | 1426241 | 0.64% |
| 04 Mar 2020 | 125.70 | 133.00 | 134.00 | 122.25 | 1690838 | -4.81% |
| 03 Mar 2020 | 132.05 | 128.00 | 133.50 | 122.55 | 1315871 | 4.72% |
| 02 Mar 2020 | 126.10 | 138.05 | 141.55 | 121.10 | 1034311 | -6.21% |
| 28 Feb 2020 | 134.45 | 143.50 | 143.50 | 129.10 | 3609979 | -7.91% |
| 27 Feb 2020 | 146.00 | 154.00 | 154.80 | 145.00 | 1996041 | -5.44% |
| 26 Feb 2020 | 154.40 | 153.00 | 157.60 | 151.05 | 1333652 | 0.52% |
| 25 Feb 2020 | 153.60 | 156.00 | 159.20 | 152.00 | 1460744 | -0.94% |
| 24 Feb 2020 | 155.05 | 155.90 | 163.00 | 153.10 | 4746534 | -0.80% |
| 20 Feb 2020 | 156.30 | 149.00 | 159.30 | 148.40 | 3076599 | 5.32% |
| 19 Feb 2020 | 148.40 | 150.40 | 151.45 | 147.80 | 986785 | -1.00% |
| 18 Feb 2020 | 149.90 | 156.10 | 156.30 | 146.50 | 1412806 | -3.94% |
| 17 Feb 2020 | 156.05 | 161.00 | 161.20 | 154.30 | 765517 | -3.22% |
| 14 Feb 2020 | 161.25 | 165.60 | 165.60 | 160.25 | 620470 | -2.27% |
| 13 Feb 2020 | 165.00 | 169.00 | 169.60 | 164.00 | 631440 | -2.25% |
| 12 Feb 2020 | 168.80 | 170.45 | 172.00 | 167.40 | 590258 | -1.34% |
| 11 Feb 2020 | 171.10 | 167.20 | 175.05 | 165.70 | 2110082 | 3.10% |
| 10 Feb 2020 | 165.95 | 169.00 | 169.45 | 164.30 | 693098 | -1.57% |
| 07 Feb 2020 | 168.60 | 173.90 | 174.40 | 167.10 | 1061872 | -2.91% |
| 06 Feb 2020 | 173.65 | 174.00 | 176.75 | 172.75 | 813578 | 0.17% |
| 05 Feb 2020 | 173.35 | 173.15 | 177.50 | 172.40 | 521563 | -0.46% |
| 04 Feb 2020 | 174.15 | 173.05 | 175.40 | 173.00 | 609424 | 0.93% |
| 03 Feb 2020 | 172.55 | 172.75 | 177.90 | 169.25 | 1062665 | -1.26% |
| 01 Feb 2020 | 174.75 | 180.00 | 183.20 | 173.10 | 632410 | -2.89% |
| 31 Jan 2020 | 179.95 | 175.00 | 184.65 | 174.35 | 1058384 | 1.55% |
| 30 Jan 2020 | 177.20 | 184.50 | 184.80 | 174.30 | 1121132 | -3.96% |
| 29 Jan 2020 | 184.50 | 185.00 | 188.75 | 183.70 | 605773 | -0.67% |
| 28 Jan 2020 | 185.75 | 188.75 | 188.80 | 185.00 | 644884 | -1.64% |
| 27 Jan 2020 | 188.85 | 194.75 | 194.75 | 186.10 | 1049526 | -3.25% |
| 24 Jan 2020 | 195.20 | 197.35 | 198.00 | 194.50 | 480976 | -1.09% |
| 23 Jan 2020 | 197.35 | 199.35 | 201.30 | 196.50 | 504823 | -0.63% |
| 22 Jan 2020 | 198.60 | 198.05 | 201.95 | 194.00 | 906632 | 0.89% |
| 21 Jan 2020 | 196.85 | 196.70 | 198.70 | 195.40 | 432500 | -0.13% |
| 20 Jan 2020 | 197.10 | 201.60 | 201.60 | 196.00 | 626884 | -1.72% |
| 17 Jan 2020 | 200.55 | 200.95 | 204.00 | 198.20 | 998065 | -0.45% |
| 16 Jan 2020 | 201.45 | 199.60 | 205.40 | 195.60 | 2559538 | 1.28% |
| 15 Jan 2020 | 198.90 | 199.00 | 202.85 | 198.00 | 1026909 | -0.50% |
| 14 Jan 2020 | 199.90 | 201.00 | 202.50 | 197.50 | 2617277 | -3.31% |
| 13 Jan 2020 | 206.75 | 204.70 | 208.00 | 201.00 | 1739032 | 1.97% |
| 10 Jan 2020 | 202.75 | 204.00 | 206.60 | 198.45 | 2932578 | 2.76% |
| 09 Jan 2020 | 197.30 | 186.00 | 200.30 | 184.75 | 2952628 | 7.76% |
| 08 Jan 2020 | 183.10 | 185.00 | 187.75 | 182.25 | 795718 | -2.99% |
| 07 Jan 2020 | 188.75 | 186.90 | 191.25 | 185.25 | 652018 | 1.51% |
| 06 Jan 2020 | 185.95 | 193.00 | 193.50 | 182.10 | 1274356 | -4.10% |
| 03 Jan 2020 | 193.90 | 201.00 | 205.00 | 193.00 | 1281472 | -3.63% |
| 02 Jan 2020 | 201.20 | 195.20 | 203.00 | 195.20 | 1166717 | 3.29% |
| 01 Jan 2020 | 194.80 | 199.00 | 199.20 | 194.35 | 530544 | -1.64% |
| 31 Dec 2019 | 198.05 | 198.15 | 201.00 | 197.00 | 987017 | 0.13% |
| 30 Dec 2019 | 197.80 | 204.50 | 205.80 | 197.50 | 1099467 | -2.92% |
| 27 Dec 2019 | 203.75 | 205.00 | 207.70 | 203.00 | 600553 | -0.39% |
| 26 Dec 2019 | 204.55 | 206.90 | 207.85 | 204.05 | 405784 | -1.28% |
| 24 Dec 2019 | 207.20 | 214.00 | 214.25 | 205.10 | 1050127 | -2.77% |
| 23 Dec 2019 | 213.10 | 213.05 | 216.80 | 211.55 | 1390187 | 1.52% |
| 20 Dec 2019 | 209.90 | 210.00 | 213.25 | 208.70 | 861427 | 0.38% |
| 19 Dec 2019 | 209.10 | 209.90 | 213.00 | 208.00 | 905226 | 0.29% |
| 18 Dec 2019 | 208.50 | 214.00 | 216.25 | 202.35 | 1099589 | -4.16% |
| 17 Dec 2019 | 217.55 | 219.35 | 222.00 | 213.15 | 926722 | -0.48% |
| 16 Dec 2019 | 218.60 | 212.00 | 221.00 | 210.40 | 1119123 | 2.92% |
| 13 Dec 2019 | 212.40 | 211.40 | 215.50 | 210.30 | 930181 | 0.78% |
| 12 Dec 2019 | 210.75 | 209.50 | 212.95 | 209.00 | 626993 | 0.89% |
| 11 Dec 2019 | 208.90 | 210.00 | 210.60 | 206.25 | 801787 | -0.71% |
| 10 Dec 2019 | 210.40 | 213.00 | 213.85 | 209.00 | 896641 | -1.27% |
| 09 Dec 2019 | 213.10 | 213.00 | 215.20 | 211.45 | 687292 | -0.37% |
| 06 Dec 2019 | 213.90 | 215.45 | 216.75 | 209.25 | 956418 | -0.51% |
| 05 Dec 2019 | 215.00 | 217.10 | 221.40 | 213.70 | 1825010 | -0.26% |
| 04 Dec 2019 | 215.55 | 218.50 | 222.20 | 214.15 | 3019319 | -2.18% |
| 03 Dec 2019 | 220.35 | 220.15 | 223.00 | 217.55 | 1098113 | 0.02% |
| 02 Dec 2019 | 220.30 | 215.80 | 224.80 | 212.50 | 1621572 | 1.85% |
| 29 Nov 2019 | 216.30 | 218.70 | 221.00 | 212.80 | 1041880 | -1.35% |
| 28 Nov 2019 | 219.25 | 216.80 | 222.80 | 214.80 | 2580626 | 0.46% |
| 27 Nov 2019 | 218.25 | 205.05 | 219.60 | 205.05 | 4581249 | 5.26% |
| 26 Nov 2019 | 207.35 | 203.25 | 209.00 | 198.65 | 2549005 | 2.37% |
| 25 Nov 2019 | 202.55 | 198.25 | 204.80 | 196.50 | 1856261 | 2.69% |
| 22 Nov 2019 | 197.25 | 195.35 | 199.50 | 194.25 | 810161 | 1.44% |
| 21 Nov 2019 | 194.45 | 198.20 | 201.00 | 193.25 | 756916 | -1.59% |
| 20 Nov 2019 | 197.60 | 196.40 | 199.40 | 193.00 | 1206077 | 0.10% |
| 19 Nov 2019 | 197.40 | 200.00 | 209.00 | 195.15 | 5611570 | 2.52% |
| 18 Nov 2019 | 192.55 | 190.90 | 194.75 | 186.00 | 1185615 | 1.58% |
| 15 Nov 2019 | 189.55 | 191.00 | 194.00 | 188.90 | 504936 | -0.16% |
| 14 Nov 2019 | 189.85 | 192.00 | 196.00 | 187.50 | 615621 | -1.02% |
| 13 Nov 2019 | 191.80 | 198.05 | 200.30 | 191.10 | 664098 | -3.93% |
| 11 Nov 2019 | 199.65 | 194.00 | 201.85 | 193.10 | 645610 | 2.25% |
| 08 Nov 2019 | 195.25 | 197.00 | 202.00 | 194.10 | 634732 | -1.74% |
| 07 Nov 2019 | 198.70 | 202.45 | 202.70 | 196.65 | 551575 | -1.44% |
| 06 Nov 2019 | 201.60 | 193.90 | 204.00 | 192.60 | 1393237 | 3.81% |
| 05 Nov 2019 | 194.20 | 197.20 | 197.50 | 191.25 | 627397 | -1.27% |
| 04 Nov 2019 | 196.70 | 207.40 | 207.95 | 195.10 | 817108 | -4.68% |
| 01 Nov 2019 | 206.35 | 209.45 | 211.00 | 205.50 | 695856 | -1.46% |
| 31 Oct 2019 | 209.40 | 206.20 | 212.00 | 205.20 | 1246887 | 2.07% |
| 30 Oct 2019 | 205.15 | 202.00 | 210.75 | 199.05 | 2105447 | 2.01% |
| 29 Oct 2019 | 201.10 | 197.00 | 205.40 | 193.35 | 1281280 | 2.31% |
| 27 Oct 2019 | 196.55 | 194.00 | 199.00 | 192.85 | 310855 | 1.79% |
| 25 Oct 2019 | 193.10 | 196.00 | 196.75 | 191.25 | 607707 | -1.68% |
| 24 Oct 2019 | 196.40 | 197.00 | 199.05 | 192.05 | 927651 | 0.28% |
| 23 Oct 2019 | 195.85 | 191.00 | 204.70 | 185.85 | 2906480 | 2.75% |
| 22 Oct 2019 | 190.60 | 188.85 | 195.80 | 185.00 | 1670077 | 1.73% |
| 18 Oct 2019 | 187.35 | 178.25 | 192.00 | 177.10 | 2042909 | 4.75% |
| 17 Oct 2019 | 178.85 | 179.55 | 183.30 | 177.20 | 685292 | -0.17% |
| 16 Oct 2019 | 179.15 | 172.05 | 182.90 | 172.05 | 1357150 | 4.86% |
| 15 Oct 2019 | 170.85 | 165.00 | 173.00 | 164.95 | 1160063 | 0.00% |
| 14 Oct 2019 | 170.85 | 171.90 | 175.90 | 168.20 | 930371 | 0.44% |
| 11 Oct 2019 | 170.10 | 174.00 | 174.10 | 164.20 | 802769 | -1.48% |
| 10 Oct 2019 | 172.65 | 167.00 | 174.40 | 164.35 | 1210931 | 1.89% |
| 09 Oct 2019 | 169.45 | 160.00 | 171.00 | 158.25 | 1662472 | 7.72% |
| 07 Oct 2019 | 157.30 | 152.90 | 158.60 | 150.00 | 883590 | 3.15% |
| 04 Oct 2019 | 152.50 | 155.20 | 156.35 | 150.05 | 1148639 | -1.04% |
| 03 Oct 2019 | 154.10 | 165.70 | 165.70 | 153.00 | 1046880 | -6.41% |
| 01 Oct 2019 | 164.65 | 170.25 | 174.45 | 153.00 | 1028984 | -2.52% |
| 30 Sep 2019 | 168.90 | 183.00 | 183.00 | 168.00 | 882770 | -7.02% |
| 27 Sep 2019 | 181.65 | 195.25 | 195.70 | 180.80 | 753201 | -6.44% |
| 26 Sep 2019 | 194.15 | 189.00 | 197.00 | 185.00 | 1174230 | 2.29% |
| 25 Sep 2019 | 189.80 | 196.00 | 197.80 | 188.00 | 731702 | -4.00% |
| 24 Sep 2019 | 197.70 | 186.15 | 200.85 | 183.05 | 1593579 | 5.22% |
| 23 Sep 2019 | 187.90 | 191.95 | 193.00 | 182.00 | 928455 | -0.16% |
| 20 Sep 2019 | 188.20 | 176.00 | 190.00 | 171.10 | 1941320 | 10.64% |
| 19 Sep 2019 | 170.10 | 174.50 | 174.50 | 168.00 | 447353 | -2.04% |
| 18 Sep 2019 | 173.65 | 172.85 | 176.40 | 170.60 | 432348 | 1.31% |
| 17 Sep 2019 | 171.40 | 178.50 | 178.95 | 170.60 | 422000 | -4.30% |
| 16 Sep 2019 | 179.10 | 180.10 | 181.30 | 176.35 | 537828 | -1.97% |
| 13 Sep 2019 | 182.70 | 185.35 | 185.50 | 180.10 | 424509 | -0.87% |
| 12 Sep 2019 | 184.30 | 183.70 | 189.55 | 183.00 | 927702 | 0.79% |
| 11 Sep 2019 | 182.85 | 176.40 | 187.40 | 174.70 | 1127059 | 3.60% |
| 09 Sep 2019 | 176.50 | 175.15 | 178.50 | 172.05 | 402640 | 0.11% |
| 06 Sep 2019 | 176.30 | 171.90 | 177.35 | 171.90 | 519804 | 2.68% |
| 05 Sep 2019 | 171.70 | 175.50 | 176.45 | 170.60 | 471272 | -0.69% |
| 04 Sep 2019 | 172.90 | 169.80 | 175.00 | 165.25 | 626173 | 2.82% |
| 03 Sep 2019 | 168.15 | 172.50 | 178.70 | 167.10 | 797193 | -4.73% |
| 30 Aug 2019 | 176.50 | 164.05 | 178.60 | 164.05 | 1821183 | 7.72% |
| 29 Aug 2019 | 163.85 | 169.50 | 169.85 | 162.50 | 475330 | -2.70% |
| 28 Aug 2019 | 168.40 | 165.10 | 173.40 | 164.10 | 1987210 | 3.09% |
| 27 Aug 2019 | 163.35 | 161.25 | 165.00 | 161.00 | 557802 | 1.68% |
| 26 Aug 2019 | 160.65 | 152.00 | 163.00 | 152.00 | 1540740 | 8.55% |
| 23 Aug 2019 | 148.00 | 145.15 | 149.80 | 143.00 | 330235 | 1.40% |
| 22 Aug 2019 | 145.95 | 146.25 | 147.65 | 142.00 | 430988 | -0.55% |
| 21 Aug 2019 | 146.75 | 150.50 | 151.50 | 145.05 | 402422 | -2.23% |
| 20 Aug 2019 | 150.10 | 154.65 | 155.90 | 149.00 | 381003 | -2.66% |
| 19 Aug 2019 | 154.20 | 158.80 | 158.90 | 153.25 | 334336 | -2.06% |
| 16 Aug 2019 | 157.45 | 165.00 | 165.00 | 156.10 | 532190 | -4.14% |
| 14 Aug 2019 | 164.25 | 164.00 | 167.00 | 163.60 | 376923 | 0.27% |
| 13 Aug 2019 | 163.80 | 160.50 | 166.80 | 160.00 | 1028204 | 2.63% |
| 09 Aug 2019 | 159.60 | 158.00 | 163.45 | 158.00 | 726140 | 1.46% |
| 08 Aug 2019 | 157.30 | 155.00 | 159.30 | 150.70 | 773392 | 4.52% |
| 07 Aug 2019 | 150.50 | 145.00 | 155.20 | 144.95 | 1134774 | 3.47% |
| 06 Aug 2019 | 145.45 | 143.00 | 149.40 | 142.60 | 2050104 | 0.45% |
| 05 Aug 2019 | 144.80 | 144.05 | 146.05 | 139.10 | 2322686 | -1.66% |
| 02 Aug 2019 | 147.25 | 146.40 | 149.95 | 144.15 | 813883 | 0.61% |
| 01 Aug 2019 | 146.35 | 152.00 | 153.50 | 140.60 | 1628203 | -4.28% |
| 31 Jul 2019 | 152.90 | 141.85 | 156.90 | 141.65 | 3273656 | 6.37% |
| 30 Jul 2019 | 143.75 | 143.55 | 149.65 | 143.00 | 947012 | -0.90% |
| 29 Jul 2019 | 145.05 | 147.55 | 149.55 | 144.00 | 593757 | -1.29% |
| 26 Jul 2019 | 146.95 | 146.30 | 151.35 | 144.00 | 670428 | 0.44% |
| 25 Jul 2019 | 146.30 | 148.30 | 150.00 | 145.75 | 573903 | -2.24% |
| 24 Jul 2019 | 149.65 | 152.50 | 153.50 | 147.35 | 840959 | -2.06% |
| 23 Jul 2019 | 152.80 | 155.20 | 156.00 | 151.20 | 644981 | -1.13% |
| 22 Jul 2019 | 154.55 | 156.90 | 156.90 | 152.00 | 707283 | -1.21% |
| 19 Jul 2019 | 156.45 | 160.70 | 160.70 | 155.00 | 1548661 | -1.79% |
| 18 Jul 2019 | 159.30 | 160.85 | 161.50 | 159.00 | 377692 | -1.09% |
| 17 Jul 2019 | 161.05 | 161.00 | 163.30 | 160.00 | 451092 | 0.16% |
| 16 Jul 2019 | 160.80 | 160.20 | 162.50 | 160.00 | 411696 | -0.59% |
| 15 Jul 2019 | 161.75 | 163.00 | 164.45 | 161.00 | 721189 | -2.06% |
| 12 Jul 2019 | 165.15 | 166.25 | 167.55 | 164.35 | 346835 | -1.08% |
| 11 Jul 2019 | 166.95 | 168.00 | 168.90 | 164.55 | 433259 | 0.24% |
| 10 Jul 2019 | 166.55 | 167.00 | 168.85 | 164.00 | 473371 | 0.36% |
| 09 Jul 2019 | 165.95 | 165.00 | 167.95 | 164.00 | 998745 | -1.63% |
| 08 Jul 2019 | 168.70 | 170.05 | 171.90 | 162.50 | 862627 | -1.32% |
| 05 Jul 2019 | 170.95 | 175.00 | 175.10 | 170.20 | 426936 | -1.75% |
| 04 Jul 2019 | 174.00 | 175.95 | 176.90 | 173.05 | 331247 | -1.00% |
| 03 Jul 2019 | 175.75 | 179.15 | 179.20 | 175.00 | 637901 | -0.96% |
| 02 Jul 2019 | 177.45 | 174.00 | 179.90 | 170.60 | 695962 | 2.22% |
| 01 Jul 2019 | 173.60 | 173.35 | 175.90 | 172.05 | 444037 | 1.52% |
| 28 Jun 2019 | 171.00 | 174.20 | 176.25 | 170.10 | 410785 | -1.84% |
| 27 Jun 2019 | 174.20 | 176.05 | 177.50 | 173.00 | 453375 | -0.63% |
| 26 Jun 2019 | 175.30 | 177.75 | 179.25 | 174.10 | 666333 | 1.12% |
| 25 Jun 2019 | 173.35 | 174.95 | 175.70 | 172.00 | 362223 | -0.89% |
| 24 Jun 2019 | 174.90 | 180.00 | 181.15 | 173.85 | 408419 | -2.75% |
| 21 Jun 2019 | 179.85 | 177.50 | 184.20 | 177.00 | 842116 | 1.55% |
| 20 Jun 2019 | 177.10 | 180.00 | 181.00 | 175.10 | 801502 | -1.61% |
| 19 Jun 2019 | 180.00 | 191.00 | 191.80 | 177.50 | 874652 | -5.44% |
| 18 Jun 2019 | 190.35 | 189.00 | 191.40 | 186.70 | 765816 | 0.82% |
| 17 Jun 2019 | 188.80 | 187.00 | 190.40 | 185.25 | 864228 | 1.04% |
| 14 Jun 2019 | 186.85 | 187.65 | 189.50 | 185.25 | 558424 | -0.48% |
| 13 Jun 2019 | 187.75 | 193.45 | 193.45 | 186.25 | 857493 | -3.10% |
| 12 Jun 2019 | 193.75 | 196.80 | 198.05 | 190.25 | 2693842 | 3.50% |
| 11 Jun 2019 | 187.20 | 190.00 | 191.00 | 185.00 | 1201834 | -0.50% |
| 10 Jun 2019 | 188.15 | 197.00 | 197.35 | 185.60 | 894291 | -3.34% |
| 07 Jun 2019 | 194.65 | 201.00 | 202.90 | 185.55 | 1564597 | -3.04% |
| 06 Jun 2019 | 200.75 | 207.70 | 207.85 | 199.00 | 661635 | -3.35% |
| 04 Jun 2019 | 207.70 | 203.15 | 213.50 | 203.15 | 1110744 | 0.05% |
| 03 Jun 2019 | 207.60 | 201.00 | 209.30 | 196.40 | 1204595 | 3.00% |
| 31 May 2019 | 201.55 | 208.00 | 208.45 | 199.85 | 702614 | -2.77% |
| 30 May 2019 | 207.30 | 207.00 | 210.45 | 204.00 | 756979 | 0.36% |
| 29 May 2019 | 206.55 | 201.00 | 210.85 | 200.05 | 2371316 | 2.86% |
| 28 May 2019 | 200.80 | 203.00 | 207.00 | 196.50 | 1924184 | -1.01% |
| 27 May 2019 | 202.85 | 198.95 | 205.95 | 196.40 | 1784280 | 1.96% |
| 24 May 2019 | 198.95 | 177.70 | 201.50 | 176.00 | 4594473 | 12.88% |
| 23 May 2019 | 176.25 | 178.90 | 188.75 | 172.00 | 1651654 | -0.34% |
| 22 May 2019 | 176.85 | 182.80 | 184.75 | 175.00 | 1669573 | -3.99% |
