Aegis Logistics Ltd
NSE :AEGISCHEM BSE :500003 Sector : TradingBuy, Sell or Hold AEGISCHEM ?
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
AEGISCHEM Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 630.90 | 604.85 | 631.40 | 601.55 | 248256 | 4.91% |
| 17 May 2024 | 601.35 | 600.00 | 613.75 | 595.05 | 549641 | 0.68% |
| 16 May 2024 | 597.30 | 599.85 | 617.10 | 594.55 | 463974 | 0.58% |
| 15 May 2024 | 593.85 | 604.40 | 623.20 | 587.00 | 394185 | -0.69% |
| 14 May 2024 | 598.00 | 598.95 | 609.30 | 590.05 | 710706 | 0.15% |
| 13 May 2024 | 597.10 | 604.60 | 607.50 | 587.45 | 415558 | -0.25% |
| 10 May 2024 | 598.60 | 578.90 | 606.15 | 578.30 | 1110800 | 3.40% |
| 09 May 2024 | 578.90 | 590.40 | 604.20 | 573.15 | 2010356 | -2.44% |
| 08 May 2024 | 593.35 | 596.15 | 602.00 | 588.25 | 153285 | -1.42% |
| 07 May 2024 | 601.90 | 604.90 | 615.00 | 593.00 | 789492 | -0.50% |
| 06 May 2024 | 604.90 | 632.00 | 633.90 | 599.00 | 651460 | -3.62% |
| 03 May 2024 | 627.60 | 657.45 | 658.00 | 618.20 | 978820 | -3.04% |
| 02 May 2024 | 647.30 | 681.00 | 692.05 | 635.40 | 1890391 | -5.81% |
| 30 Apr 2024 | 687.20 | 697.00 | 698.00 | 667.50 | 1519723 | -1.29% |
| 29 Apr 2024 | 696.15 | 636.00 | 707.45 | 629.95 | 10322674 | 9.52% |
| 26 Apr 2024 | 635.65 | 598.90 | 643.00 | 594.35 | 4072490 | 5.92% |
| 25 Apr 2024 | 600.15 | 595.95 | 606.00 | 585.00 | 2002474 | -0.72% |
| 24 Apr 2024 | 604.50 | 535.90 | 610.00 | 518.65 | 13172710 | 12.41% |
| 23 Apr 2024 | 537.75 | 513.95 | 541.80 | 507.20 | 1452255 | 5.22% |
| 22 Apr 2024 | 511.05 | 500.50 | 513.50 | 490.05 | 1067369 | 3.34% |
| 19 Apr 2024 | 494.55 | 500.05 | 513.90 | 490.70 | 1221020 | -1.87% |
| 18 Apr 2024 | 503.95 | 527.00 | 553.95 | 497.10 | 2873730 | -4.18% |
| 16 Apr 2024 | 525.95 | 485.05 | 533.00 | 485.05 | 8741749 | 7.90% |
| 15 Apr 2024 | 487.45 | 472.50 | 500.90 | 451.00 | 3301979 | 1.50% |
| 12 Apr 2024 | 480.25 | 463.35 | 485.00 | 456.05 | 2403303 | 3.65% |
| 10 Apr 2024 | 463.35 | 440.00 | 472.00 | 438.05 | 4455222 | 5.32% |
| 09 Apr 2024 | 439.95 | 435.00 | 446.10 | 433.00 | 573330 | 1.41% |
| 08 Apr 2024 | 433.85 | 439.40 | 440.40 | 431.40 | 251818 | 0.01% |
| 05 Apr 2024 | 433.80 | 442.80 | 445.00 | 432.00 | 290109 | -1.21% |
| 04 Apr 2024 | 439.10 | 437.95 | 445.95 | 435.10 | 807254 | 1.36% |
| 03 Apr 2024 | 433.20 | 433.95 | 435.00 | 429.75 | 388868 | 0.48% |
| 02 Apr 2024 | 431.15 | 438.45 | 446.60 | 429.70 | 760054 | -0.99% |
| 01 Apr 2024 | 435.45 | 450.00 | 450.00 | 432.00 | 1874300 | -2.51% |
| 28 Mar 2024 | 446.65 | 396.90 | 455.00 | 394.70 | 9616751 | 13.18% |
| 27 Mar 2024 | 394.65 | 391.85 | 410.95 | 390.40 | 1092813 | 0.79% |
| 26 Mar 2024 | 391.55 | 389.75 | 397.00 | 385.00 | 213635 | 0.50% |
| 22 Mar 2024 | 389.60 | 391.90 | 398.60 | 385.15 | 336702 | -0.29% |
| 21 Mar 2024 | 390.75 | 398.85 | 406.95 | 388.15 | 310473 | -1.69% |
| 20 Mar 2024 | 397.45 | 391.50 | 398.70 | 385.00 | 408029 | 2.57% |
| 19 Mar 2024 | 387.50 | 399.15 | 400.95 | 383.60 | 465096 | -2.37% |
| 18 Mar 2024 | 396.90 | 383.95 | 399.00 | 383.00 | 1355177 | 4.10% |
| 15 Mar 2024 | 381.25 | 374.00 | 383.65 | 366.60 | 881519 | 2.79% |
| 14 Mar 2024 | 370.90 | 362.95 | 379.40 | 362.95 | 965653 | 2.26% |
| 13 Mar 2024 | 362.70 | 400.00 | 403.80 | 357.05 | 1471463 | -9.30% |
| 12 Mar 2024 | 399.90 | 406.05 | 409.70 | 395.05 | 645686 | -0.95% |
| 11 Mar 2024 | 403.75 | 434.80 | 435.90 | 400.40 | 1028783 | -6.91% |
| 07 Mar 2024 | 433.70 | 438.95 | 454.80 | 430.15 | 999164 | -1.57% |
| 06 Mar 2024 | 440.60 | 435.85 | 448.90 | 416.00 | 769677 | 1.49% |
| 05 Mar 2024 | 434.15 | 432.40 | 440.10 | 428.95 | 246591 | 0.40% |
| 04 Mar 2024 | 432.40 | 440.40 | 442.95 | 427.95 | 318603 | -1.82% |
| 02 Mar 2024 | 440.40 | 439.20 | 443.00 | 436.00 | 35085 | 0.93% |
| 01 Mar 2024 | 436.35 | 442.95 | 451.25 | 429.50 | 408415 | -0.80% |
| 29 Feb 2024 | 439.85 | 438.90 | 445.60 | 431.20 | 532442 | -0.82% |
| 28 Feb 2024 | 443.50 | 420.00 | 451.00 | 420.00 | 2074349 | 6.39% |
| 27 Feb 2024 | 416.85 | 421.00 | 428.85 | 415.05 | 358596 | -2.22% |
| 26 Feb 2024 | 426.30 | 445.00 | 451.15 | 420.00 | 446059 | -3.95% |
| 23 Feb 2024 | 443.85 | 447.90 | 454.00 | 441.00 | 185818 | -0.84% |
| 22 Feb 2024 | 447.60 | 452.95 | 456.20 | 440.05 | 266942 | -1.18% |
| 21 Feb 2024 | 452.95 | 467.30 | 470.10 | 441.00 | 769147 | -2.69% |
| 20 Feb 2024 | 465.45 | 465.00 | 471.50 | 454.65 | 1483726 | -0.59% |
| 19 Feb 2024 | 468.20 | 436.55 | 471.90 | 429.75 | 3873592 | 7.34% |
| 16 Feb 2024 | 436.20 | 441.00 | 468.65 | 429.00 | 7699243 | 2.23% |
| 15 Feb 2024 | 426.70 | 392.00 | 431.80 | 392.00 | 4735670 | 8.87% |
| 14 Feb 2024 | 391.95 | 391.10 | 397.00 | 383.10 | 754471 | -1.74% |
| 13 Feb 2024 | 398.90 | 361.10 | 404.00 | 361.10 | 4116407 | 9.12% |
| 12 Feb 2024 | 365.55 | 374.95 | 382.35 | 363.05 | 319274 | -2.22% |
| 09 Feb 2024 | 373.85 | 381.65 | 383.55 | 364.60 | 381578 | -1.75% |
| 08 Feb 2024 | 380.50 | 377.25 | 385.95 | 372.60 | 351062 | 1.17% |
| 07 Feb 2024 | 376.10 | 381.05 | 388.25 | 374.60 | 431895 | -2.95% |
| 06 Feb 2024 | 387.55 | 399.25 | 407.70 | 381.35 | 659754 | -2.10% |
| 05 Feb 2024 | 395.85 | 377.00 | 398.65 | 374.50 | 1009994 | 5.74% |
| 02 Feb 2024 | 374.35 | 390.05 | 396.00 | 372.10 | 909710 | -3.74% |
| 01 Feb 2024 | 388.90 | 380.00 | 408.70 | 380.00 | 3511671 | 2.98% |
| 31 Jan 2024 | 377.65 | 370.05 | 380.00 | 367.05 | 477572 | 2.01% |
| 30 Jan 2024 | 370.20 | 380.00 | 381.20 | 369.10 | 256938 | -2.67% |
| 29 Jan 2024 | 380.35 | 388.50 | 390.00 | 377.15 | 292263 | -2.09% |
| 25 Jan 2024 | 388.45 | 386.50 | 391.85 | 381.15 | 340968 | 0.71% |
| 24 Jan 2024 | 385.70 | 386.70 | 387.25 | 382.85 | 337403 | 0.42% |
| 23 Jan 2024 | 384.10 | 372.00 | 394.00 | 372.00 | 2281154 | 3.60% |
| 20 Jan 2024 | 370.75 | 384.40 | 385.40 | 366.25 | 310705 | -3.38% |
| 19 Jan 2024 | 383.70 | 377.15 | 384.80 | 377.15 | 495553 | 1.91% |
| 18 Jan 2024 | 376.50 | 370.45 | 383.70 | 369.05 | 1214730 | 1.63% |
| 17 Jan 2024 | 370.45 | 368.00 | 374.80 | 368.00 | 688255 | 0.61% |
| 16 Jan 2024 | 368.20 | 363.95 | 372.80 | 363.00 | 601921 | 1.31% |
| 15 Jan 2024 | 363.45 | 365.05 | 367.50 | 361.60 | 271069 | -0.19% |
| 12 Jan 2024 | 364.15 | 365.90 | 369.90 | 361.45 | 484707 | -0.38% |
| 11 Jan 2024 | 365.55 | 357.40 | 367.00 | 353.90 | 1171023 | 2.94% |
| 10 Jan 2024 | 355.10 | 347.80 | 359.00 | 346.00 | 1256116 | 2.82% |
| 09 Jan 2024 | 345.35 | 340.00 | 350.00 | 338.10 | 900173 | 2.13% |
| 08 Jan 2024 | 338.15 | 336.25 | 341.90 | 330.40 | 1006841 | 1.26% |
| 05 Jan 2024 | 333.95 | 345.00 | 345.10 | 333.30 | 1520015 | -2.89% |
| 04 Jan 2024 | 343.90 | 350.95 | 352.45 | 342.65 | 432892 | -1.67% |
| 03 Jan 2024 | 349.75 | 350.75 | 354.00 | 348.15 | 214285 | 0.21% |
| 02 Jan 2024 | 349.00 | 349.55 | 353.80 | 346.35 | 340934 | -0.16% |
| 01 Jan 2024 | 349.55 | 351.90 | 354.35 | 346.20 | 407119 | -0.67% |
| 29 Dec 2023 | 351.90 | 352.00 | 356.55 | 350.60 | 283031 | 0.21% |
| 28 Dec 2023 | 351.15 | 358.90 | 360.00 | 350.45 | 270440 | -1.89% |
| 27 Dec 2023 | 357.90 | 366.10 | 367.85 | 356.80 | 311038 | -1.58% |
| 26 Dec 2023 | 363.65 | 366.00 | 368.90 | 360.95 | 176684 | -0.10% |
| 22 Dec 2023 | 364.00 | 365.85 | 370.00 | 362.00 | 221595 | -0.14% |
| 21 Dec 2023 | 364.50 | 356.55 | 365.60 | 352.05 | 251712 | 2.23% |
| 20 Dec 2023 | 356.55 | 377.40 | 379.30 | 355.45 | 709597 | -5.52% |
| 19 Dec 2023 | 377.40 | 369.15 | 381.45 | 366.75 | 579609 | 2.37% |
| 18 Dec 2023 | 368.65 | 370.95 | 376.35 | 366.10 | 353253 | -0.31% |
| 15 Dec 2023 | 369.80 | 385.95 | 386.20 | 368.05 | 798385 | -4.18% |
| 14 Dec 2023 | 385.95 | 395.45 | 396.00 | 384.30 | 530712 | -2.22% |
| 13 Dec 2023 | 394.70 | 385.30 | 396.65 | 381.10 | 457963 | 2.10% |
| 12 Dec 2023 | 386.60 | 388.20 | 397.10 | 383.25 | 642206 | -0.90% |
| 11 Dec 2023 | 390.10 | 379.00 | 392.70 | 375.25 | 1041593 | 3.43% |
| 08 Dec 2023 | 377.15 | 377.70 | 379.40 | 373.60 | 541398 | 0.47% |
| 07 Dec 2023 | 375.40 | 358.30 | 378.90 | 354.10 | 1376817 | 4.92% |
| 06 Dec 2023 | 357.80 | 363.85 | 365.65 | 356.70 | 428081 | -1.65% |
| 05 Dec 2023 | 363.80 | 365.15 | 366.20 | 360.70 | 570669 | 0.11% |
| 04 Dec 2023 | 363.40 | 372.35 | 374.30 | 361.60 | 808244 | -1.60% |
| 01 Dec 2023 | 369.30 | 374.45 | 375.65 | 365.40 | 950919 | -0.71% |
| 30 Nov 2023 | 371.95 | 348.00 | 374.00 | 346.10 | 2994443 | 6.62% |
| 29 Nov 2023 | 348.85 | 346.65 | 351.00 | 343.00 | 485198 | 1.31% |
| 28 Nov 2023 | 344.35 | 346.00 | 348.00 | 343.05 | 557047 | -0.13% |
| 24 Nov 2023 | 344.80 | 331.00 | 346.55 | 331.00 | 2701064 | 5.56% |
| 23 Nov 2023 | 326.65 | 330.70 | 331.65 | 321.20 | 601641 | -0.64% |
| 22 Nov 2023 | 328.75 | 315.15 | 332.00 | 307.00 | 5352908 | 5.05% |
| 21 Nov 2023 | 312.95 | 316.95 | 317.20 | 312.15 | 448210 | -1.01% |
| 20 Nov 2023 | 316.15 | 316.00 | 318.40 | 314.65 | 216247 | 0.11% |
| 17 Nov 2023 | 315.80 | 315.90 | 319.65 | 315.00 | 285976 | -0.17% |
| 16 Nov 2023 | 316.35 | 315.85 | 321.90 | 314.00 | 650700 | 0.52% |
| 15 Nov 2023 | 314.70 | 317.05 | 319.70 | 313.05 | 294663 | -0.25% |
| 13 Nov 2023 | 315.50 | 313.50 | 322.15 | 309.75 | 802751 | 1.06% |
| 12 Nov 2023 | 312.20 | 312.70 | 314.05 | 311.00 | 135116 | 0.55% |
| 10 Nov 2023 | 310.50 | 316.45 | 317.80 | 308.25 | 1010207 | -1.69% |
| 09 Nov 2023 | 315.85 | 295.95 | 318.25 | 291.60 | 5438734 | 7.41% |
| 08 Nov 2023 | 294.05 | 295.95 | 296.85 | 293.40 | 497034 | -0.15% |
| 07 Nov 2023 | 294.50 | 293.85 | 296.85 | 290.25 | 1084177 | 0.08% |
| 06 Nov 2023 | 294.25 | 285.95 | 300.15 | 285.95 | 2954521 | 3.88% |
| 03 Nov 2023 | 283.25 | 290.95 | 301.90 | 280.00 | 2239885 | -2.16% |
| 02 Nov 2023 | 289.50 | 285.55 | 291.40 | 282.00 | 1803116 | 2.10% |
| 01 Nov 2023 | 283.55 | 292.80 | 293.80 | 282.30 | 368190 | -3.03% |
| 31 Oct 2023 | 292.40 | 299.95 | 299.95 | 291.00 | 220341 | -1.27% |
| 30 Oct 2023 | 296.15 | 300.65 | 300.95 | 293.00 | 213932 | -1.18% |
| 27 Oct 2023 | 299.70 | 289.90 | 302.25 | 289.00 | 578010 | 4.55% |
| 26 Oct 2023 | 286.65 | 293.95 | 300.55 | 282.45 | 984900 | -2.35% |
| 25 Oct 2023 | 293.55 | 308.65 | 308.65 | 292.00 | 339254 | -3.33% |
| 23 Oct 2023 | 303.65 | 315.75 | 317.85 | 302.10 | 261005 | -3.17% |
| 20 Oct 2023 | 313.60 | 317.75 | 318.45 | 311.85 | 129994 | -1.37% |
| 19 Oct 2023 | 317.95 | 317.45 | 320.45 | 314.65 | 178565 | 0.17% |
| 18 Oct 2023 | 317.40 | 321.10 | 322.75 | 316.00 | 452283 | -1.15% |
| 17 Oct 2023 | 321.10 | 324.80 | 325.35 | 319.55 | 359761 | -0.57% |
| 16 Oct 2023 | 322.95 | 322.15 | 325.35 | 322.15 | 152004 | 0.39% |
| 13 Oct 2023 | 321.70 | 322.00 | 324.10 | 320.90 | 93234 | -0.36% |
| 12 Oct 2023 | 322.85 | 325.05 | 325.60 | 321.75 | 224898 | -0.12% |
| 11 Oct 2023 | 323.25 | 323.55 | 325.30 | 322.60 | 146920 | -0.08% |
| 10 Oct 2023 | 323.50 | 323.70 | 325.50 | 322.50 | 190084 | 0.28% |
| 09 Oct 2023 | 322.60 | 325.00 | 326.00 | 321.45 | 256028 | -1.30% |
| 06 Oct 2023 | 326.85 | 330.90 | 332.00 | 325.80 | 141079 | -0.86% |
| 05 Oct 2023 | 329.70 | 327.65 | 332.65 | 321.10 | 1097966 | 0.81% |
| 04 Oct 2023 | 327.05 | 329.85 | 329.85 | 324.95 | 206167 | -0.58% |
| 03 Oct 2023 | 328.95 | 329.35 | 331.70 | 328.05 | 183205 | -0.14% |
| 29 Sep 2023 | 329.40 | 335.00 | 335.15 | 328.30 | 362283 | -0.99% |
| 28 Sep 2023 | 332.70 | 326.95 | 337.80 | 325.95 | 627089 | 2.02% |
| 27 Sep 2023 | 326.10 | 324.95 | 330.05 | 323.35 | 625324 | 0.65% |
| 26 Sep 2023 | 324.00 | 326.95 | 327.80 | 323.30 | 258034 | -0.17% |
| 25 Sep 2023 | 324.55 | 332.30 | 334.45 | 323.75 | 321090 | -2.14% |
| 22 Sep 2023 | 331.65 | 332.90 | 337.40 | 330.30 | 168273 | 0.24% |
| 21 Sep 2023 | 330.85 | 332.00 | 334.20 | 328.95 | 170199 | -0.36% |
| 20 Sep 2023 | 332.05 | 336.00 | 337.90 | 330.05 | 197043 | -1.01% |
| 18 Sep 2023 | 335.45 | 334.95 | 348.20 | 332.05 | 1131041 | 1.71% |
| 15 Sep 2023 | 329.80 | 342.60 | 344.35 | 325.00 | 911787 | -3.04% |
| 14 Sep 2023 | 340.15 | 342.85 | 348.30 | 339.20 | 371308 | 0.04% |
| 13 Sep 2023 | 340.00 | 342.70 | 345.25 | 335.15 | 418763 | -0.03% |
| 12 Sep 2023 | 340.10 | 362.00 | 366.00 | 337.05 | 918831 | -5.42% |
| 11 Sep 2023 | 359.60 | 360.00 | 360.00 | 352.30 | 594897 | 2.23% |
| 08 Sep 2023 | 351.75 | 356.90 | 356.90 | 351.00 | 203721 | -0.75% |
| 07 Sep 2023 | 354.40 | 355.90 | 358.10 | 351.95 | 279304 | -0.13% |
| 06 Sep 2023 | 354.85 | 359.35 | 362.50 | 352.20 | 218680 | -0.82% |
| 05 Sep 2023 | 357.80 | 364.30 | 364.30 | 357.00 | 242012 | -0.60% |
| 04 Sep 2023 | 359.95 | 368.55 | 372.55 | 358.20 | 843084 | -2.31% |
| 01 Sep 2023 | 368.45 | 370.50 | 374.00 | 367.30 | 270542 | -0.39% |
| 31 Aug 2023 | 369.90 | 368.00 | 373.20 | 365.00 | 339841 | 0.08% |
| 30 Aug 2023 | 369.60 | 371.40 | 374.90 | 367.75 | 216744 | -0.07% |
| 29 Aug 2023 | 369.85 | 370.20 | 376.00 | 366.00 | 197978 | -0.03% |
| 28 Aug 2023 | 369.95 | 371.00 | 373.95 | 367.10 | 145344 | 0.18% |
| 25 Aug 2023 | 369.30 | 374.00 | 376.90 | 361.15 | 306030 | -1.52% |
| 24 Aug 2023 | 375.00 | 379.60 | 381.70 | 369.65 | 297577 | -0.87% |
| 23 Aug 2023 | 378.30 | 369.10 | 382.75 | 368.05 | 735320 | 2.49% |
| 22 Aug 2023 | 369.10 | 351.90 | 372.00 | 350.05 | 1397718 | 5.47% |
| 21 Aug 2023 | 349.95 | 357.15 | 361.95 | 348.90 | 193372 | -1.51% |
| 18 Aug 2023 | 355.30 | 353.00 | 358.95 | 348.30 | 203201 | 0.69% |
| 17 Aug 2023 | 352.85 | 358.85 | 367.80 | 351.50 | 262434 | -1.67% |
| 16 Aug 2023 | 358.85 | 362.00 | 366.45 | 357.55 | 118270 | -1.56% |
| 14 Aug 2023 | 364.55 | 372.10 | 376.85 | 359.80 | 152989 | -1.74% |
| 11 Aug 2023 | 371.00 | 365.25 | 374.50 | 365.25 | 130877 | 0.69% |
| 10 Aug 2023 | 368.45 | 373.10 | 378.30 | 366.05 | 152974 | -0.54% |
| 09 Aug 2023 | 370.45 | 367.75 | 378.95 | 367.60 | 209178 | 1.24% |
| 08 Aug 2023 | 365.90 | 376.30 | 381.75 | 364.45 | 302638 | -2.76% |
| 07 Aug 2023 | 376.30 | 381.55 | 383.75 | 375.45 | 181563 | -1.26% |
| 04 Aug 2023 | 381.10 | 385.00 | 386.45 | 379.50 | 146552 | -0.27% |
| 03 Aug 2023 | 382.15 | 379.90 | 384.00 | 377.70 | 183787 | 0.34% |
| 02 Aug 2023 | 380.85 | 375.50 | 387.00 | 375.50 | 337304 | 0.69% |
| 01 Aug 2023 | 378.25 | 384.70 | 387.15 | 375.30 | 247531 | -0.98% |
| 31 Jul 2023 | 382.00 | 373.85 | 385.90 | 372.65 | 870016 | 2.91% |
| 28 Jul 2023 | 371.20 | 369.85 | 375.40 | 369.80 | 198974 | 0.76% |
| 27 Jul 2023 | 368.40 | 370.00 | 376.20 | 365.55 | 415873 | -0.98% |
| 26 Jul 2023 | 372.05 | 377.40 | 377.40 | 370.00 | 294313 | -0.75% |
| 25 Jul 2023 | 374.85 | 369.95 | 376.65 | 369.15 | 481894 | 1.85% |
| 24 Jul 2023 | 368.05 | 357.40 | 381.75 | 357.40 | 1391232 | 3.49% |
| 21 Jul 2023 | 355.65 | 360.10 | 363.90 | 354.00 | 264206 | -2.45% |
| 20 Jul 2023 | 364.60 | 362.05 | 368.40 | 357.40 | 375731 | 0.84% |
| 19 Jul 2023 | 361.55 | 360.95 | 365.70 | 359.60 | 501995 | 0.60% |
| 18 Jul 2023 | 359.40 | 355.85 | 363.00 | 352.10 | 594609 | 1.13% |
| 17 Jul 2023 | 355.40 | 354.00 | 358.85 | 349.10 | 313910 | 0.89% |
| 14 Jul 2023 | 352.25 | 346.40 | 353.95 | 345.40 | 361978 | 1.69% |
| 13 Jul 2023 | 346.40 | 358.75 | 359.15 | 339.05 | 885939 | -2.96% |
| 12 Jul 2023 | 356.95 | 363.00 | 363.95 | 354.20 | 407603 | -1.63% |
| 11 Jul 2023 | 362.85 | 365.00 | 365.75 | 354.40 | 2025283 | 0.55% |
| 10 Jul 2023 | 360.85 | 341.20 | 366.90 | 341.20 | 5314157 | 6.67% |
| 07 Jul 2023 | 338.30 | 345.40 | 345.40 | 336.30 | 3095807 | -2.06% |
| 06 Jul 2023 | 345.40 | 353.00 | 353.00 | 343.80 | 2002880 | -2.17% |
| 05 Jul 2023 | 353.05 | 328.30 | 358.00 | 328.30 | 5297194 | 7.56% |
| 04 Jul 2023 | 328.25 | 328.90 | 329.95 | 324.20 | 629962 | 0.26% |
| 03 Jul 2023 | 327.40 | 321.00 | 333.40 | 317.90 | 1120204 | 1.99% |
| 30 Jun 2023 | 321.00 | 327.85 | 328.50 | 318.65 | 810924 | -1.15% |
| 28 Jun 2023 | 324.75 | 325.75 | 325.95 | 322.50 | 283312 | 0.32% |
| 27 Jun 2023 | 323.70 | 326.50 | 329.50 | 322.00 | 395259 | 0.28% |
| 26 Jun 2023 | 322.80 | 319.50 | 329.65 | 318.50 | 881134 | 1.69% |
| 23 Jun 2023 | 317.45 | 326.65 | 326.65 | 308.60 | 1538386 | -2.82% |
| 22 Jun 2023 | 326.65 | 341.65 | 341.65 | 323.00 | 714498 | -3.70% |
| 21 Jun 2023 | 339.20 | 349.00 | 349.30 | 337.00 | 333723 | -2.42% |
| 20 Jun 2023 | 347.60 | 348.85 | 348.85 | 345.95 | 361708 | 0.29% |
| 19 Jun 2023 | 346.60 | 348.05 | 349.50 | 345.75 | 254224 | -0.19% |
| 16 Jun 2023 | 347.25 | 352.05 | 352.05 | 344.10 | 551207 | -0.87% |
| 15 Jun 2023 | 350.30 | 348.00 | 353.50 | 346.50 | 581317 | 0.85% |
| 14 Jun 2023 | 347.35 | 346.00 | 350.00 | 345.65 | 222724 | 0.07% |
| 13 Jun 2023 | 347.10 | 350.00 | 352.45 | 345.60 | 393406 | -0.32% |
| 12 Jun 2023 | 348.20 | 344.00 | 351.60 | 343.10 | 812041 | 1.40% |
| 09 Jun 2023 | 343.40 | 345.00 | 345.65 | 339.25 | 414901 | -0.01% |
| 08 Jun 2023 | 343.45 | 345.25 | 347.75 | 340.95 | 656920 | 0.00% |
| 07 Jun 2023 | 343.45 | 349.00 | 350.00 | 340.20 | 1197266 | -0.94% |
| 06 Jun 2023 | 346.70 | 327.50 | 351.50 | 320.80 | 9230731 | 8.99% |
| 05 Jun 2023 | 318.10 | 335.00 | 339.10 | 316.60 | 1726373 | -4.67% |
| 02 Jun 2023 | 333.70 | 346.00 | 349.75 | 330.10 | 1291793 | -2.53% |
| 01 Jun 2023 | 342.35 | 360.25 | 364.50 | 338.70 | 971591 | -4.49% |
| 31 May 2023 | 358.45 | 370.00 | 375.25 | 350.05 | 917439 | -2.71% |
| 30 May 2023 | 368.45 | 361.00 | 372.10 | 360.55 | 438845 | 1.96% |
| 29 May 2023 | 361.35 | 342.35 | 368.80 | 342.35 | 681271 | 0.50% |
| 26 May 2023 | 359.55 | 366.00 | 371.80 | 357.05 | 791460 | -1.71% |
| 25 May 2023 | 365.80 | 373.60 | 373.60 | 365.00 | 181027 | -1.96% |
| 24 May 2023 | 373.10 | 368.05 | 380.50 | 366.05 | 525109 | 1.15% |
| 23 May 2023 | 368.85 | 368.15 | 370.80 | 365.50 | 102187 | 0.59% |
| 22 May 2023 | 366.70 | 365.00 | 370.25 | 362.20 | 204669 | -0.70% |
| 19 May 2023 | 369.30 | 367.90 | 370.60 | 360.25 | 211352 | 0.38% |
| 18 May 2023 | 367.90 | 371.00 | 371.60 | 366.10 | 115714 | -0.33% |
| 17 May 2023 | 369.10 | 369.10 | 370.80 | 365.00 | 293261 | 0.38% |
| 16 May 2023 | 367.70 | 363.00 | 377.55 | 362.70 | 619070 | 0.92% |
| 15 May 2023 | 364.35 | 377.65 | 379.80 | 361.30 | 1118827 | -3.52% |
| 12 May 2023 | 377.65 | 385.00 | 387.85 | 373.95 | 336965 | -2.54% |
| 11 May 2023 | 387.50 | 395.00 | 397.35 | 386.10 | 164779 | -2.10% |
| 10 May 2023 | 395.80 | 395.25 | 398.05 | 392.30 | 112448 | 0.14% |
| 09 May 2023 | 395.25 | 399.00 | 405.10 | 392.30 | 232072 | -0.50% |
| 08 May 2023 | 397.25 | 394.00 | 398.70 | 393.00 | 161688 | 0.79% |
| 05 May 2023 | 394.15 | 390.00 | 397.15 | 389.00 | 172035 | 0.47% |
| 04 May 2023 | 392.30 | 392.40 | 394.10 | 390.20 | 182783 | -0.01% |
| 03 May 2023 | 392.35 | 393.05 | 399.05 | 388.25 | 244610 | -0.44% |
| 02 May 2023 | 394.10 | 396.00 | 404.70 | 391.05 | 370490 | 0.57% |
| 28 Apr 2023 | 391.85 | 394.00 | 399.00 | 388.80 | 332365 | 0.09% |
| 27 Apr 2023 | 391.50 | 395.00 | 395.60 | 387.75 | 169542 | -0.41% |
| 26 Apr 2023 | 393.10 | 398.00 | 398.70 | 391.05 | 274297 | -1.16% |
| 25 Apr 2023 | 397.70 | 408.85 | 410.50 | 395.50 | 859507 | -2.49% |
| 24 Apr 2023 | 407.85 | 387.75 | 409.00 | 386.05 | 1897721 | 5.46% |
| 21 Apr 2023 | 386.75 | 388.20 | 389.40 | 386.00 | 109859 | -0.37% |
| 20 Apr 2023 | 388.20 | 392.40 | 393.95 | 386.50 | 184311 | -0.77% |
| 19 Apr 2023 | 391.20 | 386.95 | 393.40 | 385.00 | 272137 | 1.28% |
| 18 Apr 2023 | 386.25 | 385.40 | 388.45 | 384.50 | 122270 | 0.73% |
| 17 Apr 2023 | 383.45 | 385.00 | 388.60 | 382.00 | 142848 | -0.90% |
| 13 Apr 2023 | 386.95 | 383.20 | 390.80 | 382.25 | 214787 | 1.28% |
| 12 Apr 2023 | 382.05 | 395.95 | 395.95 | 380.55 | 226615 | -2.91% |
| 11 Apr 2023 | 393.50 | 388.25 | 396.45 | 385.50 | 321410 | 1.80% |
| 10 Apr 2023 | 386.55 | 391.10 | 394.20 | 383.75 | 202081 | -0.69% |
| 06 Apr 2023 | 389.25 | 402.00 | 402.10 | 387.00 | 518649 | -2.70% |
| 05 Apr 2023 | 400.05 | 376.15 | 405.00 | 376.05 | 1331334 | 6.41% |
| 03 Apr 2023 | 375.95 | 381.55 | 389.50 | 373.55 | 349231 | -0.79% |
| 31 Mar 2023 | 378.95 | 377.05 | 385.85 | 375.00 | 332817 | 0.70% |
| 29 Mar 2023 | 376.30 | 377.65 | 384.30 | 372.80 | 477939 | -0.16% |
| 28 Mar 2023 | 376.90 | 378.95 | 382.70 | 372.35 | 354701 | -0.82% |
| 27 Mar 2023 | 380.00 | 399.80 | 399.80 | 375.15 | 485943 | -4.44% |
| 24 Mar 2023 | 397.65 | 391.05 | 399.50 | 381.25 | 1310553 | 0.96% |
| 23 Mar 2023 | 393.85 | 372.75 | 399.00 | 370.00 | 3308983 | 5.90% |
| 22 Mar 2023 | 371.90 | 372.80 | 377.80 | 368.00 | 212864 | 0.34% |
| 21 Mar 2023 | 370.65 | 359.80 | 373.00 | 359.50 | 313557 | 3.02% |
| 20 Mar 2023 | 359.80 | 378.80 | 388.50 | 352.20 | 1126188 | -4.73% |
| 17 Mar 2023 | 377.65 | 377.55 | 382.25 | 371.15 | 206179 | 0.77% |
| 16 Mar 2023 | 374.75 | 377.55 | 378.75 | 369.75 | 441032 | -1.19% |
| 15 Mar 2023 | 379.25 | 384.25 | 387.80 | 375.40 | 487143 | -0.65% |
| 14 Mar 2023 | 381.75 | 370.70 | 383.00 | 370.05 | 700609 | 3.50% |
| 13 Mar 2023 | 368.85 | 380.00 | 386.00 | 361.60 | 1016040 | -3.27% |
| 10 Mar 2023 | 381.30 | 380.05 | 388.40 | 379.00 | 553349 | -0.22% |
| 09 Mar 2023 | 382.15 | 392.00 | 392.00 | 380.55 | 452645 | -2.45% |
| 08 Mar 2023 | 391.75 | 372.90 | 401.85 | 370.50 | 3129351 | 4.86% |
| 06 Mar 2023 | 373.60 | 369.90 | 377.40 | 369.05 | 250786 | 1.40% |
| 03 Mar 2023 | 368.45 | 363.60 | 369.95 | 362.70 | 310709 | 1.59% |
| 02 Mar 2023 | 362.70 | 365.95 | 374.70 | 360.25 | 663058 | -0.90% |
| 01 Mar 2023 | 366.00 | 361.00 | 370.95 | 361.00 | 2180245 | 0.54% |
| 28 Feb 2023 | 364.05 | 355.85 | 366.00 | 352.95 | 848244 | 2.82% |
| 27 Feb 2023 | 354.05 | 354.20 | 357.80 | 351.55 | 213196 | -0.39% |
| 24 Feb 2023 | 355.45 | 352.00 | 359.35 | 351.40 | 191964 | 1.50% |
| 23 Feb 2023 | 350.20 | 352.90 | 356.45 | 347.75 | 452569 | -0.26% |
| 22 Feb 2023 | 351.10 | 352.20 | 354.65 | 347.10 | 229268 | 0.00% |
| 21 Feb 2023 | 351.10 | 347.00 | 357.15 | 345.25 | 446695 | 1.39% |
| 20 Feb 2023 | 346.30 | 348.05 | 351.10 | 343.20 | 209705 | -0.66% |
| 17 Feb 2023 | 348.60 | 341.00 | 352.80 | 340.95 | 366473 | 2.15% |
| 16 Feb 2023 | 341.25 | 344.00 | 347.80 | 338.85 | 309177 | -0.47% |
| 15 Feb 2023 | 342.85 | 349.00 | 357.65 | 341.00 | 373057 | -2.81% |
| 14 Feb 2023 | 352.75 | 354.95 | 370.55 | 351.00 | 1141871 | -0.61% |
| 13 Feb 2023 | 354.90 | 353.00 | 357.85 | 350.05 | 157272 | 0.01% |
| 10 Feb 2023 | 354.85 | 352.85 | 360.75 | 352.15 | 263903 | 0.65% |
| 09 Feb 2023 | 352.55 | 359.95 | 359.95 | 351.10 | 205558 | -2.11% |
| 08 Feb 2023 | 360.15 | 366.00 | 366.70 | 359.00 | 142697 | -1.32% |
| 07 Feb 2023 | 364.95 | 360.45 | 368.90 | 355.55 | 446949 | 1.76% |
| 06 Feb 2023 | 358.65 | 369.90 | 369.90 | 355.55 | 391069 | -2.33% |
| 03 Feb 2023 | 367.20 | 361.90 | 388.80 | 361.90 | 5409102 | 2.38% |
| 02 Feb 2023 | 358.65 | 360.95 | 363.50 | 351.15 | 488949 | -0.40% |
| 01 Feb 2023 | 360.10 | 380.00 | 380.05 | 357.00 | 666179 | -5.65% |
| 31 Jan 2023 | 381.65 | 370.00 | 384.80 | 366.60 | 1264310 | 2.15% |
| 30 Jan 2023 | 373.60 | 333.05 | 383.95 | 331.25 | 5275225 | 11.92% |
| 27 Jan 2023 | 333.80 | 339.15 | 348.70 | 330.35 | 689732 | -2.64% |
| 25 Jan 2023 | 342.85 | 343.25 | 345.15 | 341.15 | 153838 | 0.15% |
| 24 Jan 2023 | 342.35 | 346.00 | 347.45 | 339.10 | 186110 | -1.52% |
| 23 Jan 2023 | 347.65 | 347.65 | 354.40 | 344.35 | 345349 | 0.23% |
| 20 Jan 2023 | 346.85 | 345.40 | 349.80 | 338.10 | 601649 | 0.77% |
| 19 Jan 2023 | 344.20 | 356.45 | 356.45 | 342.15 | 497136 | -3.45% |
| 18 Jan 2023 | 356.50 | 359.75 | 359.95 | 354.00 | 406132 | -0.38% |
| 17 Jan 2023 | 357.85 | 356.50 | 369.00 | 356.10 | 621804 | 0.46% |
| 16 Jan 2023 | 356.20 | 359.90 | 361.95 | 354.60 | 156600 | -0.74% |
| 13 Jan 2023 | 358.85 | 356.00 | 362.00 | 353.20 | 367459 | 0.87% |
| 12 Jan 2023 | 355.75 | 358.40 | 362.05 | 351.70 | 476551 | -0.41% |
| 11 Jan 2023 | 357.20 | 358.70 | 360.00 | 351.55 | 312302 | -0.06% |
| 10 Jan 2023 | 357.40 | 354.05 | 361.00 | 351.75 | 620903 | 1.49% |
| 09 Jan 2023 | 352.15 | 347.00 | 362.40 | 345.25 | 1844673 | 3.01% |
| 06 Jan 2023 | 341.85 | 343.95 | 344.40 | 337.25 | 644985 | -0.10% |
| 05 Jan 2023 | 342.20 | 345.55 | 348.50 | 340.20 | 305599 | -0.22% |
| 04 Jan 2023 | 342.95 | 348.00 | 349.70 | 338.90 | 374288 | -0.41% |
| 03 Jan 2023 | 344.35 | 348.20 | 349.70 | 343.00 | 277907 | -0.39% |
| 02 Jan 2023 | 345.70 | 347.65 | 349.00 | 338.50 | 612470 | -0.56% |
| 30 Dec 2022 | 347.65 | 350.00 | 356.95 | 345.15 | 591402 | -1.21% |
| 29 Dec 2022 | 351.90 | 334.00 | 359.90 | 332.05 | 2199457 | 6.75% |
| 28 Dec 2022 | 329.65 | 341.35 | 341.40 | 325.60 | 2196957 | -3.74% |
| 27 Dec 2022 | 342.45 | 341.75 | 350.00 | 338.05 | 348210 | 0.22% |
| 26 Dec 2022 | 341.70 | 324.00 | 344.60 | 318.25 | 896789 | 6.37% |
| 23 Dec 2022 | 321.25 | 340.00 | 344.00 | 314.65 | 586132 | -6.33% |
| 22 Dec 2022 | 342.95 | 354.00 | 356.55 | 330.55 | 745954 | -2.53% |
| 21 Dec 2022 | 351.85 | 359.10 | 369.45 | 345.05 | 1335903 | -2.02% |
| 20 Dec 2022 | 359.10 | 350.00 | 363.40 | 344.10 | 677325 | 2.25% |
| 19 Dec 2022 | 351.20 | 361.05 | 364.80 | 348.35 | 521127 | -1.95% |
| 16 Dec 2022 | 358.20 | 346.40 | 373.75 | 346.40 | 3800799 | 3.21% |
| 15 Dec 2022 | 347.05 | 355.90 | 356.45 | 343.50 | 278573 | -2.14% |
| 14 Dec 2022 | 354.65 | 362.50 | 363.40 | 349.85 | 842046 | -2.14% |
| 13 Dec 2022 | 362.40 | 340.35 | 364.70 | 335.00 | 2103632 | 6.87% |
| 12 Dec 2022 | 339.10 | 331.05 | 339.90 | 324.40 | 589828 | 2.88% |
| 09 Dec 2022 | 329.60 | 340.70 | 341.55 | 326.05 | 388972 | -2.79% |
| 08 Dec 2022 | 339.05 | 337.80 | 340.80 | 328.05 | 463823 | 0.86% |
| 07 Dec 2022 | 336.15 | 324.50 | 341.60 | 324.50 | 1979301 | 3.78% |
| 06 Dec 2022 | 323.90 | 329.70 | 334.30 | 321.55 | 360014 | -1.74% |
| 05 Dec 2022 | 329.65 | 333.00 | 334.85 | 325.00 | 367020 | -0.27% |
| 02 Dec 2022 | 330.55 | 326.00 | 331.35 | 325.00 | 362482 | 1.26% |
| 01 Dec 2022 | 326.45 | 326.70 | 332.20 | 323.15 | 633540 | 0.42% |
| 30 Nov 2022 | 325.10 | 317.00 | 328.70 | 311.00 | 764654 | 2.59% |
| 29 Nov 2022 | 316.90 | 333.65 | 333.75 | 315.05 | 557349 | -4.56% |
| 28 Nov 2022 | 332.05 | 335.70 | 341.50 | 327.00 | 795151 | -1.23% |
| 25 Nov 2022 | 336.20 | 328.15 | 338.00 | 325.10 | 797922 | 1.83% |
| 24 Nov 2022 | 330.15 | 331.20 | 334.95 | 324.05 | 550428 | 0.15% |
| 23 Nov 2022 | 329.65 | 319.90 | 333.95 | 319.25 | 1244075 | 3.34% |
| 22 Nov 2022 | 319.00 | 320.05 | 327.90 | 317.05 | 319361 | 0.11% |
| 21 Nov 2022 | 318.65 | 313.00 | 320.70 | 312.80 | 279356 | 1.21% |
| 18 Nov 2022 | 314.85 | 321.65 | 321.65 | 310.60 | 360364 | -1.64% |
| 17 Nov 2022 | 320.10 | 320.00 | 324.60 | 316.00 | 338968 | -0.20% |
| 16 Nov 2022 | 320.75 | 320.00 | 328.50 | 318.60 | 584947 | -0.88% |
| 15 Nov 2022 | 323.60 | 316.30 | 326.00 | 314.55 | 645666 | 2.83% |
| 14 Nov 2022 | 314.70 | 322.90 | 328.40 | 310.55 | 685668 | -2.49% |
| 11 Nov 2022 | 322.75 | 321.00 | 328.95 | 317.50 | 1305901 | 1.83% |
| 10 Nov 2022 | 316.95 | 315.95 | 322.55 | 310.50 | 940248 | 0.21% |
| 09 Nov 2022 | 316.30 | 298.00 | 321.45 | 295.85 | 2827477 | 6.32% |
| 07 Nov 2022 | 297.50 | 304.20 | 306.10 | 295.55 | 836031 | -2.06% |
| 04 Nov 2022 | 303.75 | 306.00 | 307.20 | 297.75 | 1185376 | -0.74% |
| 03 Nov 2022 | 306.00 | 311.00 | 312.35 | 305.30 | 506872 | -1.43% |
| 02 Nov 2022 | 310.45 | 311.85 | 316.65 | 307.25 | 513472 | 0.06% |
| 01 Nov 2022 | 310.25 | 312.30 | 321.75 | 304.95 | 956062 | -0.21% |
| 31 Oct 2022 | 310.90 | 318.40 | 318.40 | 309.35 | 763055 | -2.08% |
| 28 Oct 2022 | 317.50 | 300.95 | 323.25 | 300.10 | 5952834 | 5.75% |
| 27 Oct 2022 | 300.25 | 301.40 | 303.30 | 297.10 | 755042 | 0.28% |
| 25 Oct 2022 | 299.40 | 300.20 | 303.50 | 293.15 | 707904 | 0.02% |
| 24 Oct 2022 | 299.35 | 297.75 | 301.40 | 295.00 | 246488 | 1.75% |
| 21 Oct 2022 | 294.20 | 300.00 | 303.10 | 292.65 | 903293 | -2.58% |
| 20 Oct 2022 | 302.00 | 302.00 | 308.00 | 297.00 | 3411786 | 0.73% |
| 19 Oct 2022 | 299.80 | 275.00 | 304.00 | 274.00 | 4300408 | 9.30% |
| 18 Oct 2022 | 274.30 | 274.35 | 277.40 | 270.30 | 717146 | 0.70% |
| 17 Oct 2022 | 272.40 | 274.75 | 279.20 | 269.10 | 300350 | -0.89% |
| 14 Oct 2022 | 274.85 | 274.95 | 282.00 | 273.20 | 325005 | 1.05% |
| 13 Oct 2022 | 272.00 | 275.95 | 275.95 | 270.00 | 230170 | -0.93% |
| 12 Oct 2022 | 274.55 | 281.10 | 282.60 | 272.30 | 638316 | -2.00% |
| 11 Oct 2022 | 280.15 | 290.00 | 292.10 | 278.20 | 471814 | -3.00% |
| 10 Oct 2022 | 288.80 | 277.45 | 292.90 | 276.05 | 1182160 | 3.01% |
| 07 Oct 2022 | 280.35 | 283.80 | 283.90 | 268.00 | 326881 | -1.70% |
| 06 Oct 2022 | 285.20 | 274.75 | 287.90 | 273.30 | 802534 | 4.45% |
| 04 Oct 2022 | 273.05 | 266.95 | 275.60 | 266.20 | 395144 | 3.29% |
| 03 Oct 2022 | 264.35 | 271.00 | 278.85 | 260.85 | 568857 | -2.49% |
| 30 Sep 2022 | 271.10 | 262.80 | 273.80 | 260.20 | 255295 | 3.16% |
| 29 Sep 2022 | 262.80 | 265.40 | 268.50 | 261.25 | 284992 | 0.61% |
| 28 Sep 2022 | 261.20 | 262.00 | 265.45 | 260.00 | 238383 | -1.17% |
| 27 Sep 2022 | 264.30 | 262.15 | 268.45 | 254.30 | 613555 | 0.61% |
| 26 Sep 2022 | 262.70 | 274.85 | 274.95 | 260.15 | 536693 | -4.94% |
| 23 Sep 2022 | 276.35 | 277.00 | 284.40 | 273.05 | 427554 | -0.16% |
| 22 Sep 2022 | 276.80 | 278.00 | 281.50 | 273.60 | 309053 | -0.72% |
| 21 Sep 2022 | 278.80 | 284.45 | 290.00 | 275.10 | 582870 | -1.69% |
| 20 Sep 2022 | 283.60 | 282.40 | 285.00 | 279.00 | 545954 | 0.84% |
| 19 Sep 2022 | 281.25 | 284.60 | 288.50 | 278.00 | 583865 | -0.20% |
| 16 Sep 2022 | 281.80 | 294.40 | 299.90 | 279.05 | 1026265 | -4.08% |
| 15 Sep 2022 | 293.80 | 299.00 | 301.40 | 288.05 | 849728 | -0.63% |
| 14 Sep 2022 | 295.65 | 271.65 | 299.30 | 271.65 | 5035958 | 8.75% |
| 13 Sep 2022 | 271.85 | 276.00 | 277.20 | 270.80 | 462892 | -1.43% |
| 12 Sep 2022 | 275.80 | 282.00 | 282.95 | 275.45 | 375399 | -1.43% |
| 09 Sep 2022 | 279.80 | 283.00 | 294.80 | 278.00 | 1264894 | -0.07% |
| 08 Sep 2022 | 280.00 | 282.00 | 282.85 | 278.65 | 396501 | 0.04% |
| 07 Sep 2022 | 279.90 | 277.40 | 281.65 | 275.55 | 321806 | 0.88% |
| 06 Sep 2022 | 277.45 | 282.85 | 282.85 | 276.05 | 331383 | -1.03% |
| 05 Sep 2022 | 280.35 | 285.00 | 287.40 | 277.75 | 423916 | -1.48% |
| 02 Sep 2022 | 284.55 | 298.95 | 299.90 | 283.30 | 655529 | -4.01% |
| 01 Sep 2022 | 296.45 | 291.55 | 303.55 | 286.10 | 886291 | 0.80% |
| 30 Aug 2022 | 294.10 | 299.00 | 303.40 | 290.25 | 2394806 | -0.24% |
| 29 Aug 2022 | 294.80 | 264.80 | 298.00 | 261.10 | 6074801 | 10.29% |
| 26 Aug 2022 | 267.30 | 260.25 | 268.80 | 258.05 | 878534 | 3.28% |
| 25 Aug 2022 | 258.80 | 258.15 | 263.90 | 255.10 | 920236 | 0.92% |
| 24 Aug 2022 | 256.45 | 254.90 | 259.75 | 253.85 | 517951 | 1.06% |
| 23 Aug 2022 | 253.75 | 249.90 | 256.65 | 248.20 | 472533 | 2.13% |
| 22 Aug 2022 | 248.45 | 257.60 | 257.60 | 246.60 | 1111743 | -3.18% |
| 19 Aug 2022 | 256.60 | 256.35 | 259.85 | 253.60 | 634746 | 0.90% |
| 18 Aug 2022 | 254.30 | 261.20 | 263.15 | 251.50 | 745349 | -2.15% |
| 17 Aug 2022 | 259.90 | 270.90 | 272.05 | 258.50 | 944133 | -3.99% |
| 16 Aug 2022 | 270.70 | 268.00 | 277.30 | 265.15 | 883284 | -0.04% |
| 12 Aug 2022 | 270.80 | 281.85 | 282.60 | 269.10 | 480021 | -3.95% |
| 11 Aug 2022 | 281.95 | 286.80 | 289.50 | 280.00 | 518508 | -0.53% |
| 10 Aug 2022 | 283.45 | 284.40 | 291.00 | 281.00 | 1138500 | -1.60% |
| 08 Aug 2022 | 288.05 | 263.00 | 290.25 | 262.00 | 4356214 | 8.68% |
| 05 Aug 2022 | 265.05 | 267.50 | 271.95 | 263.50 | 460904 | -1.32% |
| 04 Aug 2022 | 268.60 | 272.85 | 276.00 | 259.90 | 1072254 | -1.18% |
| 03 Aug 2022 | 271.80 | 271.00 | 274.90 | 266.20 | 1099368 | 0.78% |
| 02 Aug 2022 | 269.70 | 260.40 | 273.45 | 259.65 | 1600926 | 2.53% |
| 01 Aug 2022 | 263.05 | 261.00 | 264.90 | 257.60 | 605088 | 1.62% |
| 29 Jul 2022 | 258.85 | 258.40 | 265.60 | 255.30 | 954102 | 1.47% |
| 28 Jul 2022 | 255.10 | 262.80 | 263.10 | 253.55 | 628916 | -2.58% |
| 27 Jul 2022 | 261.85 | 262.00 | 265.60 | 258.00 | 873485 | -0.44% |
| 26 Jul 2022 | 263.00 | 260.40 | 267.25 | 255.15 | 1958576 | 0.80% |
| 25 Jul 2022 | 260.90 | 260.00 | 264.50 | 251.35 | 2321120 | 0.93% |
| 22 Jul 2022 | 258.50 | 238.65 | 263.70 | 238.50 | 8970510 | 5.66% |
| 21 Jul 2022 | 244.65 | 211.85 | 248.90 | 211.80 | 9262086 | 15.76% |
| 20 Jul 2022 | 211.35 | 209.40 | 214.50 | 208.80 | 569908 | 1.95% |
| 19 Jul 2022 | 207.30 | 207.40 | 209.80 | 206.80 | 257484 | -0.05% |
| 18 Jul 2022 | 207.40 | 208.25 | 210.00 | 206.00 | 345304 | 0.36% |
| 15 Jul 2022 | 206.65 | 207.00 | 209.50 | 205.20 | 233944 | -0.17% |
| 14 Jul 2022 | 207.00 | 207.00 | 210.80 | 205.20 | 333018 | 0.34% |
| 13 Jul 2022 | 206.30 | 207.50 | 209.45 | 204.60 | 190366 | -0.34% |
| 12 Jul 2022 | 207.00 | 210.70 | 210.70 | 206.20 | 144760 | -1.87% |
| 11 Jul 2022 | 210.95 | 208.70 | 212.70 | 208.50 | 557526 | 1.56% |
| 08 Jul 2022 | 207.70 | 208.90 | 210.00 | 205.85 | 780688 | -0.07% |
| 07 Jul 2022 | 207.85 | 209.45 | 210.90 | 207.30 | 165301 | -0.17% |
| 06 Jul 2022 | 208.20 | 208.45 | 210.60 | 207.15 | 174886 | -0.07% |
| 05 Jul 2022 | 208.35 | 207.00 | 213.75 | 207.00 | 279267 | 0.92% |
| 04 Jul 2022 | 206.45 | 210.05 | 213.25 | 204.55 | 316301 | -2.39% |
| 01 Jul 2022 | 211.50 | 208.70 | 212.60 | 205.15 | 247355 | 1.20% |
| 30 Jun 2022 | 209.00 | 209.70 | 212.50 | 205.60 | 241012 | 0.17% |
| 29 Jun 2022 | 208.65 | 209.05 | 213.50 | 208.00 | 196724 | -0.57% |
| 28 Jun 2022 | 209.85 | 211.00 | 212.25 | 208.05 | 129678 | -1.22% |
| 27 Jun 2022 | 212.45 | 217.00 | 217.00 | 210.80 | 257968 | 1.12% |
| 24 Jun 2022 | 210.10 | 204.95 | 211.15 | 204.60 | 353243 | 3.22% |
| 23 Jun 2022 | 203.55 | 204.05 | 206.95 | 201.50 | 252895 | -0.46% |
| 22 Jun 2022 | 204.50 | 206.40 | 210.80 | 202.30 | 385647 | -0.58% |
| 21 Jun 2022 | 205.70 | 202.00 | 207.70 | 198.25 | 414683 | 2.06% |
| 20 Jun 2022 | 201.55 | 214.95 | 215.60 | 197.55 | 581150 | -5.91% |
| 17 Jun 2022 | 214.20 | 212.20 | 218.00 | 207.70 | 449967 | 0.30% |
| 16 Jun 2022 | 213.55 | 230.05 | 234.75 | 210.95 | 954486 | -6.69% |
| 15 Jun 2022 | 228.85 | 224.65 | 232.00 | 222.60 | 1120298 | 2.65% |
| 14 Jun 2022 | 222.95 | 221.00 | 225.95 | 220.50 | 463249 | 0.54% |
| 13 Jun 2022 | 221.75 | 224.00 | 226.00 | 220.35 | 579700 | -2.83% |
| 10 Jun 2022 | 228.20 | 219.80 | 229.70 | 219.00 | 1412420 | 2.63% |
| 09 Jun 2022 | 222.35 | 217.00 | 224.95 | 214.50 | 1254085 | 2.51% |
| 08 Jun 2022 | 216.90 | 225.25 | 225.90 | 215.00 | 412176 | -3.21% |
| 07 Jun 2022 | 224.10 | 227.95 | 229.00 | 221.80 | 673579 | -1.99% |
| 06 Jun 2022 | 228.65 | 223.00 | 236.90 | 220.35 | 2124712 | 2.28% |
| 03 Jun 2022 | 223.55 | 225.00 | 225.55 | 219.05 | 946868 | 1.91% |
| 02 Jun 2022 | 219.35 | 213.90 | 220.70 | 211.00 | 426451 | 2.86% |
| 01 Jun 2022 | 213.25 | 218.95 | 220.85 | 212.00 | 320062 | -2.00% |
| 31 May 2022 | 217.60 | 210.70 | 219.85 | 209.00 | 793665 | 3.79% |
| 30 May 2022 | 209.65 | 212.80 | 217.70 | 209.00 | 532302 | -0.66% |
| 27 May 2022 | 211.05 | 212.00 | 215.65 | 209.55 | 452053 | 0.24% |
| 26 May 2022 | 210.55 | 208.25 | 215.55 | 206.65 | 513107 | 1.13% |
| 25 May 2022 | 208.20 | 213.00 | 213.90 | 205.05 | 269089 | -1.47% |
| 24 May 2022 | 211.30 | 216.00 | 219.60 | 210.05 | 334195 | -2.54% |
| 23 May 2022 | 216.80 | 225.00 | 225.05 | 214.35 | 591480 | -3.96% |
| 20 May 2022 | 225.75 | 202.60 | 228.40 | 202.15 | 1876171 | 12.68% |
| 19 May 2022 | 200.35 | 196.55 | 206.50 | 196.30 | 376011 | -0.45% |
| 18 May 2022 | 201.25 | 204.00 | 204.75 | 199.10 | 228375 | -0.96% |
| 17 May 2022 | 203.20 | 195.55 | 204.80 | 193.60 | 405076 | 4.45% |
| 16 May 2022 | 194.55 | 194.10 | 196.45 | 190.90 | 201152 | 1.94% |
| 13 May 2022 | 190.85 | 198.00 | 198.45 | 187.00 | 399081 | -0.96% |
| 12 May 2022 | 192.70 | 194.60 | 195.50 | 188.55 | 431886 | -0.98% |
| 11 May 2022 | 194.60 | 205.15 | 205.40 | 193.55 | 459139 | -4.82% |
| 10 May 2022 | 204.45 | 211.95 | 213.75 | 201.55 | 382735 | -3.70% |
| 09 May 2022 | 212.30 | 204.90 | 213.50 | 201.95 | 487856 | 2.76% |
| 06 May 2022 | 206.60 | 206.00 | 207.90 | 201.45 | 364377 | -1.03% |
| 05 May 2022 | 208.75 | 211.85 | 216.00 | 207.70 | 293745 | -0.52% |
| 04 May 2022 | 209.85 | 219.40 | 219.40 | 208.35 | 308687 | -3.61% |
| 02 May 2022 | 217.70 | 217.05 | 221.75 | 216.10 | 307736 | -1.69% |
| 29 Apr 2022 | 221.45 | 229.45 | 232.45 | 219.65 | 411745 | -3.32% |
| 28 Apr 2022 | 229.05 | 223.15 | 230.90 | 218.10 | 1446730 | 3.11% |
| 27 Apr 2022 | 222.15 | 226.90 | 228.35 | 221.10 | 448178 | -2.14% |
| 26 Apr 2022 | 227.00 | 231.80 | 232.95 | 225.75 | 403646 | -1.13% |
| 25 Apr 2022 | 229.60 | 226.00 | 241.00 | 225.30 | 2157210 | 0.61% |
| 22 Apr 2022 | 228.20 | 238.60 | 238.65 | 227.00 | 872703 | -4.86% |
| 21 Apr 2022 | 239.85 | 235.45 | 248.00 | 234.50 | 1545136 | 2.39% |
| 20 Apr 2022 | 234.25 | 228.70 | 237.90 | 226.35 | 831428 | 3.63% |
| 19 Apr 2022 | 226.05 | 239.50 | 242.55 | 215.55 | 710260 | -5.62% |
| 18 Apr 2022 | 239.50 | 235.00 | 242.55 | 231.10 | 1182370 | 1.44% |
| 13 Apr 2022 | 236.10 | 221.25 | 240.50 | 221.25 | 3024356 | 7.54% |
| 12 Apr 2022 | 219.55 | 226.00 | 226.00 | 217.00 | 463796 | -2.68% |
| 11 Apr 2022 | 225.60 | 229.00 | 230.00 | 224.35 | 462429 | -1.14% |
| 08 Apr 2022 | 228.20 | 230.00 | 235.95 | 227.00 | 863229 | 0.11% |
| 07 Apr 2022 | 227.95 | 221.40 | 239.00 | 220.45 | 2778632 | 3.43% |
| 06 Apr 2022 | 220.40 | 214.90 | 224.25 | 213.00 | 1380594 | 2.39% |
| 05 Apr 2022 | 215.25 | 220.20 | 220.75 | 214.10 | 478628 | -1.22% |
| 04 Apr 2022 | 217.90 | 220.00 | 224.90 | 217.05 | 1043225 | -0.73% |
| 01 Apr 2022 | 219.50 | 206.50 | 220.80 | 205.20 | 1353530 | 6.79% |
| 31 Mar 2022 | 205.55 | 210.00 | 214.25 | 204.15 | 569593 | -2.28% |
| 30 Mar 2022 | 210.35 | 202.00 | 216.70 | 201.10 | 2402346 | 5.31% |
| 29 Mar 2022 | 199.75 | 203.50 | 204.00 | 196.00 | 1142718 | -0.82% |
| 28 Mar 2022 | 201.40 | 203.10 | 204.30 | 199.60 | 459653 | -0.40% |
| 25 Mar 2022 | 202.20 | 203.95 | 205.60 | 201.25 | 404556 | 0.10% |
| 24 Mar 2022 | 202.00 | 200.50 | 203.90 | 199.75 | 738063 | 0.10% |
| 23 Mar 2022 | 201.80 | 206.45 | 207.40 | 200.40 | 660527 | -1.56% |
| 22 Mar 2022 | 205.00 | 204.80 | 215.00 | 203.20 | 1695114 | 0.07% |
| 21 Mar 2022 | 204.85 | 196.00 | 207.50 | 193.00 | 1845848 | 5.89% |
| 17 Mar 2022 | 193.45 | 199.70 | 200.00 | 192.00 | 634301 | -1.65% |
| 16 Mar 2022 | 196.70 | 194.90 | 198.70 | 190.70 | 665701 | 3.01% |
| 15 Mar 2022 | 190.95 | 193.50 | 195.95 | 188.80 | 448583 | -0.65% |
| 14 Mar 2022 | 192.20 | 196.80 | 197.00 | 191.35 | 377497 | -1.76% |
| 11 Mar 2022 | 195.65 | 195.00 | 199.30 | 193.20 | 526794 | 0.67% |
| 10 Mar 2022 | 194.35 | 202.70 | 204.70 | 193.05 | 777191 | -1.45% |
| 09 Mar 2022 | 197.20 | 192.00 | 204.50 | 190.65 | 1464327 | 4.26% |
| 08 Mar 2022 | 189.15 | 196.00 | 200.80 | 184.00 | 970027 | -2.75% |
| 07 Mar 2022 | 194.50 | 201.50 | 202.95 | 189.55 | 1196745 | -5.26% |
| 04 Mar 2022 | 205.30 | 208.85 | 209.95 | 202.50 | 1391329 | -2.47% |
| 03 Mar 2022 | 210.50 | 194.00 | 215.90 | 184.35 | 5661962 | 9.69% |
| 02 Mar 2022 | 191.90 | 172.00 | 195.70 | 169.05 | 3635989 | 13.68% |
| 28 Feb 2022 | 168.80 | 173.00 | 174.80 | 167.25 | 1416343 | -1.75% |
| 25 Feb 2022 | 171.80 | 186.35 | 188.60 | 170.00 | 2521806 | -5.32% |
| 24 Feb 2022 | 181.45 | 192.00 | 192.00 | 175.10 | 1134921 | -7.71% |
| 23 Feb 2022 | 196.60 | 201.80 | 205.60 | 195.35 | 654287 | -1.97% |
| 22 Feb 2022 | 200.55 | 210.00 | 210.95 | 198.30 | 586579 | -5.31% |
| 21 Feb 2022 | 211.80 | 216.25 | 218.45 | 210.90 | 329377 | -3.40% |
| 18 Feb 2022 | 219.25 | 223.50 | 224.40 | 217.60 | 748690 | -1.90% |
| 17 Feb 2022 | 223.50 | 218.05 | 228.25 | 216.10 | 1475179 | 2.43% |
| 16 Feb 2022 | 218.20 | 224.50 | 226.00 | 216.80 | 513459 | -2.22% |
| 15 Feb 2022 | 223.15 | 222.20 | 225.50 | 215.35 | 970189 | 1.43% |
| 14 Feb 2022 | 220.00 | 210.00 | 227.00 | 210.00 | 2198060 | 1.62% |
| 11 Feb 2022 | 216.50 | 216.45 | 221.50 | 215.00 | 3192772 | 1.52% |
| 10 Feb 2022 | 213.25 | 210.25 | 217.40 | 206.70 | 523123 | 1.84% |
| 09 Feb 2022 | 209.40 | 214.00 | 216.30 | 207.10 | 464848 | -1.94% |
| 08 Feb 2022 | 213.55 | 217.95 | 218.25 | 209.00 | 430830 | -1.39% |
| 07 Feb 2022 | 216.55 | 226.50 | 226.80 | 215.20 | 640662 | -5.11% |
| 04 Feb 2022 | 228.20 | 221.35 | 230.50 | 217.95 | 1225148 | 3.21% |
| 03 Feb 2022 | 221.10 | 217.50 | 223.70 | 213.00 | 758746 | 3.00% |
| 02 Feb 2022 | 214.65 | 206.40 | 217.30 | 206.40 | 782961 | 4.53% |
| 01 Feb 2022 | 205.35 | 203.75 | 209.90 | 200.70 | 434574 | 1.31% |
| 31 Jan 2022 | 202.70 | 207.75 | 209.70 | 201.00 | 403189 | -1.36% |
| 28 Jan 2022 | 205.50 | 205.40 | 212.40 | 204.75 | 404494 | 1.51% |
| 27 Jan 2022 | 202.45 | 201.70 | 209.90 | 197.50 | 456519 | -0.17% |
| 25 Jan 2022 | 202.80 | 201.30 | 205.65 | 197.25 | 726285 | 1.12% |
| 24 Jan 2022 | 200.55 | 211.15 | 215.00 | 199.00 | 876049 | -7.00% |
| 21 Jan 2022 | 215.65 | 218.00 | 220.45 | 213.80 | 314534 | -1.84% |
| 20 Jan 2022 | 219.70 | 220.80 | 225.75 | 216.25 | 815176 | -0.05% |
| 19 Jan 2022 | 219.80 | 224.00 | 230.30 | 219.05 | 966641 | -2.05% |
| 18 Jan 2022 | 224.40 | 236.50 | 237.70 | 222.50 | 663282 | -4.96% |
| 17 Jan 2022 | 236.10 | 228.00 | 238.70 | 227.45 | 1824511 | 3.89% |
| 14 Jan 2022 | 227.25 | 215.80 | 228.25 | 214.80 | 2070541 | 5.80% |
| 13 Jan 2022 | 214.80 | 216.00 | 216.00 | 213.15 | 485963 | -0.05% |
| 12 Jan 2022 | 214.90 | 216.70 | 217.25 | 214.00 | 382156 | 0.40% |
| 11 Jan 2022 | 214.05 | 214.95 | 217.95 | 212.50 | 317286 | 0.05% |
| 10 Jan 2022 | 213.95 | 215.10 | 215.25 | 212.60 | 325535 | 0.47% |
| 07 Jan 2022 | 212.95 | 215.75 | 215.75 | 211.70 | 292990 | -0.70% |
| 06 Jan 2022 | 214.45 | 214.60 | 215.50 | 213.40 | 228999 | -0.02% |
| 05 Jan 2022 | 214.50 | 219.90 | 219.90 | 212.50 | 640640 | -1.42% |
| 04 Jan 2022 | 217.60 | 224.80 | 224.95 | 217.05 | 436916 | -2.62% |
| 03 Jan 2022 | 223.45 | 223.85 | 228.95 | 222.25 | 617097 | 0.99% |
| 31 Dec 2021 | 221.25 | 218.75 | 224.00 | 217.60 | 559874 | 1.12% |
| 30 Dec 2021 | 218.80 | 217.70 | 221.70 | 217.00 | 344200 | 0.44% |
| 29 Dec 2021 | 217.85 | 216.95 | 221.85 | 216.90 | 578927 | 0.51% |
| 28 Dec 2021 | 216.75 | 215.05 | 221.80 | 213.95 | 668775 | 1.78% |
| 27 Dec 2021 | 212.95 | 216.90 | 217.30 | 209.80 | 266114 | -2.02% |
| 24 Dec 2021 | 217.35 | 221.25 | 222.45 | 215.50 | 260039 | -1.14% |
| 23 Dec 2021 | 219.85 | 219.15 | 224.20 | 219.15 | 435986 | 0.55% |
| 22 Dec 2021 | 218.65 | 218.90 | 223.40 | 215.30 | 536689 | 0.07% |
| 21 Dec 2021 | 218.50 | 229.65 | 229.65 | 217.00 | 568389 | -3.19% |
| 20 Dec 2021 | 225.70 | 218.00 | 228.45 | 211.85 | 943526 | 2.27% |
| 17 Dec 2021 | 220.70 | 217.90 | 225.00 | 213.50 | 1203118 | 1.08% |
| 16 Dec 2021 | 218.35 | 225.65 | 229.40 | 215.80 | 2094738 | -2.74% |
| 15 Dec 2021 | 224.50 | 225.00 | 230.00 | 223.25 | 384527 | -0.80% |
| 14 Dec 2021 | 226.30 | 234.00 | 234.00 | 225.25 | 670176 | -3.52% |
| 13 Dec 2021 | 234.55 | 242.50 | 243.50 | 233.20 | 815086 | -2.94% |
| 10 Dec 2021 | 241.65 | 235.70 | 243.55 | 235.50 | 1084188 | 2.74% |
| 09 Dec 2021 | 235.20 | 239.90 | 242.00 | 233.20 | 1691491 | -1.09% |
| 08 Dec 2021 | 237.80 | 244.90 | 246.30 | 236.50 | 577097 | -2.00% |
| 07 Dec 2021 | 242.65 | 244.70 | 248.10 | 240.15 | 736040 | 0.64% |
| 06 Dec 2021 | 241.10 | 250.20 | 251.00 | 238.25 | 1064325 | -2.59% |
| 03 Dec 2021 | 247.50 | 236.00 | 249.40 | 234.00 | 2623039 | 5.32% |
| 02 Dec 2021 | 235.00 | 233.60 | 239.00 | 231.05 | 738495 | 0.38% |
| 01 Dec 2021 | 234.10 | 233.20 | 238.70 | 230.00 | 927665 | 2.09% |
| 30 Nov 2021 | 229.30 | 224.50 | 237.00 | 223.90 | 1500112 | 2.41% |
| 29 Nov 2021 | 223.90 | 227.05 | 228.90 | 213.35 | 1449204 | -2.38% |
| 26 Nov 2021 | 229.35 | 226.65 | 243.00 | 226.00 | 4452217 | -3.37% |
| 25 Nov 2021 | 237.35 | 203.65 | 242.55 | 199.90 | 11674486 | 17.41% |
| 24 Nov 2021 | 202.15 | 201.20 | 204.35 | 201.10 | 607604 | 1.00% |
| 23 Nov 2021 | 200.15 | 194.00 | 206.80 | 191.75 | 999872 | 2.93% |
| 22 Nov 2021 | 194.45 | 199.00 | 199.80 | 192.20 | 682536 | -1.62% |
| 18 Nov 2021 | 197.65 | 205.00 | 210.55 | 197.00 | 966625 | -2.30% |
| 17 Nov 2021 | 202.30 | 201.90 | 204.40 | 201.20 | 1118246 | 0.32% |
| 16 Nov 2021 | 201.65 | 204.00 | 204.65 | 199.00 | 406755 | -0.84% |
| 15 Nov 2021 | 203.35 | 211.00 | 212.00 | 201.75 | 566540 | -3.26% |
| 12 Nov 2021 | 210.20 | 208.55 | 211.70 | 207.80 | 328044 | 1.30% |
| 11 Nov 2021 | 207.50 | 210.90 | 211.85 | 206.25 | 1981592 | -1.43% |
| 10 Nov 2021 | 210.50 | 211.00 | 213.15 | 210.25 | 524830 | -0.54% |
| 09 Nov 2021 | 211.65 | 211.00 | 215.85 | 210.90 | 587818 | 0.40% |
| 08 Nov 2021 | 210.80 | 213.00 | 215.95 | 210.05 | 671927 | -0.43% |
| 04 Nov 2021 | 211.70 | 210.95 | 213.90 | 210.95 | 107824 | 0.76% |
| 03 Nov 2021 | 210.10 | 213.20 | 216.30 | 209.00 | 473960 | -1.01% |
| 02 Nov 2021 | 212.25 | 210.00 | 216.65 | 210.00 | 742180 | 1.12% |
| 01 Nov 2021 | 209.90 | 213.70 | 215.65 | 208.70 | 529548 | -1.32% |
| 29 Oct 2021 | 212.70 | 222.00 | 222.75 | 210.25 | 533913 | -3.52% |
| 28 Oct 2021 | 220.45 | 221.00 | 230.00 | 215.50 | 1920430 | 2.65% |
| 27 Oct 2021 | 214.75 | 219.25 | 219.25 | 213.40 | 306819 | -1.04% |
| 26 Oct 2021 | 217.00 | 208.90 | 218.80 | 207.90 | 843555 | 3.88% |
| 25 Oct 2021 | 208.90 | 212.70 | 213.70 | 207.10 | 591690 | -0.67% |
| 22 Oct 2021 | 210.30 | 212.25 | 214.90 | 207.75 | 616325 | -0.38% |
| 21 Oct 2021 | 211.10 | 212.50 | 215.80 | 205.05 | 913777 | -0.54% |
| 20 Oct 2021 | 212.25 | 220.00 | 220.00 | 211.50 | 504641 | -3.24% |
| 19 Oct 2021 | 219.35 | 226.00 | 229.55 | 216.65 | 768837 | -3.03% |
| 18 Oct 2021 | 226.20 | 229.00 | 230.30 | 225.50 | 540891 | -0.44% |
| 14 Oct 2021 | 227.20 | 231.95 | 232.05 | 226.40 | 804656 | -1.54% |
| 13 Oct 2021 | 230.75 | 233.85 | 236.00 | 230.00 | 851380 | -1.30% |
| 12 Oct 2021 | 233.80 | 240.05 | 240.40 | 231.55 | 1156130 | -2.13% |
| 11 Oct 2021 | 238.90 | 230.25 | 247.00 | 229.60 | 5349739 | 4.12% |
| 08 Oct 2021 | 229.45 | 231.00 | 231.45 | 229.05 | 340540 | -0.24% |
| 07 Oct 2021 | 230.00 | 229.95 | 231.80 | 228.70 | 302131 | 0.63% |
| 06 Oct 2021 | 228.55 | 231.70 | 233.00 | 227.35 | 490329 | -0.70% |
| 05 Oct 2021 | 230.15 | 230.85 | 232.95 | 229.25 | 691195 | 0.39% |
| 04 Oct 2021 | 229.25 | 232.00 | 233.05 | 227.50 | 603789 | 0.15% |
| 01 Oct 2021 | 228.90 | 228.25 | 232.45 | 227.60 | 462817 | 0.57% |
| 30 Sep 2021 | 227.60 | 229.40 | 235.50 | 227.00 | 706687 | -0.78% |
| 29 Sep 2021 | 229.40 | 236.00 | 236.00 | 229.00 | 873009 | -3.04% |
| 28 Sep 2021 | 236.60 | 243.55 | 244.50 | 235.75 | 561497 | -2.83% |
| 27 Sep 2021 | 243.50 | 246.00 | 246.00 | 240.25 | 529779 | -0.23% |
| 24 Sep 2021 | 244.05 | 240.00 | 245.75 | 240.00 | 967771 | 2.26% |
| 23 Sep 2021 | 238.65 | 241.00 | 242.50 | 235.85 | 796003 | -0.17% |
| 22 Sep 2021 | 239.05 | 246.00 | 249.65 | 238.20 | 1013388 | -2.25% |
| 21 Sep 2021 | 244.55 | 240.10 | 246.00 | 234.65 | 690298 | 2.07% |
| 20 Sep 2021 | 239.60 | 242.00 | 250.50 | 238.00 | 1168209 | -0.87% |
| 17 Sep 2021 | 241.70 | 240.80 | 245.70 | 231.00 | 2114760 | 1.17% |
| 16 Sep 2021 | 238.90 | 243.00 | 244.50 | 237.60 | 858078 | -1.40% |
| 15 Sep 2021 | 242.30 | 244.00 | 247.00 | 241.05 | 884083 | -0.29% |
| 14 Sep 2021 | 243.00 | 244.45 | 251.50 | 241.50 | 1159830 | -0.74% |
| 13 Sep 2021 | 244.80 | 251.60 | 252.00 | 239.00 | 2533134 | -5.50% |
| 09 Sep 2021 | 259.05 | 260.95 | 264.65 | 256.55 | 456825 | -0.23% |
| 08 Sep 2021 | 259.65 | 253.50 | 267.90 | 249.25 | 1540352 | 2.55% |
| 07 Sep 2021 | 253.20 | 258.25 | 258.60 | 252.30 | 449121 | -1.46% |
| 06 Sep 2021 | 256.95 | 261.40 | 262.05 | 254.00 | 457783 | -0.85% |
| 03 Sep 2021 | 259.15 | 261.80 | 262.90 | 255.90 | 389151 | -0.42% |
| 02 Sep 2021 | 260.25 | 263.60 | 266.20 | 258.40 | 320824 | -0.89% |
| 01 Sep 2021 | 262.60 | 268.00 | 269.50 | 261.25 | 403697 | -1.37% |
| 31 Aug 2021 | 266.25 | 268.60 | 274.00 | 265.50 | 448466 | -0.87% |
| 30 Aug 2021 | 268.60 | 270.00 | 271.00 | 267.05 | 419142 | -0.44% |
| 27 Aug 2021 | 269.80 | 270.60 | 272.50 | 268.00 | 441112 | 0.17% |
| 26 Aug 2021 | 269.35 | 269.90 | 270.95 | 267.00 | 230035 | -0.06% |
| 25 Aug 2021 | 269.50 | 272.00 | 275.50 | 268.00 | 313911 | -0.99% |
| 24 Aug 2021 | 272.20 | 273.00 | 276.40 | 268.00 | 389176 | 0.54% |
| 23 Aug 2021 | 270.75 | 277.00 | 277.05 | 263.10 | 557820 | -0.64% |
| 20 Aug 2021 | 272.50 | 271.95 | 276.90 | 267.05 | 729554 | -0.24% |
| 18 Aug 2021 | 273.15 | 276.50 | 278.30 | 267.55 | 374578 | -1.89% |
| 17 Aug 2021 | 278.40 | 282.90 | 282.90 | 272.00 | 334456 | -1.08% |
| 16 Aug 2021 | 281.45 | 280.35 | 284.00 | 269.50 | 560760 | 0.12% |
| 13 Aug 2021 | 281.10 | 287.00 | 290.00 | 279.00 | 456553 | -0.78% |
| 12 Aug 2021 | 283.30 | 263.50 | 288.00 | 263.35 | 953589 | 7.92% |
| 11 Aug 2021 | 262.50 | 274.40 | 275.45 | 259.05 | 580491 | -3.85% |
| 10 Aug 2021 | 273.00 | 276.80 | 282.80 | 272.00 | 494177 | -1.46% |
| 09 Aug 2021 | 277.05 | 281.00 | 284.35 | 274.40 | 310385 | -0.91% |
| 06 Aug 2021 | 279.60 | 282.45 | 290.00 | 278.00 | 532913 | -0.66% |
| 05 Aug 2021 | 281.45 | 292.25 | 292.25 | 278.00 | 611368 | -2.91% |
| 04 Aug 2021 | 289.90 | 303.20 | 304.00 | 288.80 | 585385 | -3.56% |
| 03 Aug 2021 | 300.60 | 308.60 | 309.90 | 298.95 | 503576 | -2.05% |
| 02 Aug 2021 | 306.90 | 321.15 | 322.00 | 303.00 | 1446692 | -3.99% |
| 30 Jul 2021 | 319.65 | 322.80 | 326.50 | 317.15 | 571391 | -0.28% |
| 29 Jul 2021 | 320.55 | 307.10 | 321.80 | 307.10 | 640228 | 4.86% |
| 28 Jul 2021 | 305.70 | 312.80 | 313.80 | 301.75 | 669668 | -1.51% |
| 27 Jul 2021 | 310.40 | 318.95 | 320.90 | 310.00 | 596064 | -1.87% |
| 26 Jul 2021 | 316.30 | 321.20 | 323.00 | 315.00 | 371014 | -1.56% |
| 23 Jul 2021 | 321.30 | 323.00 | 324.45 | 317.50 | 469243 | 0.31% |
| 22 Jul 2021 | 320.30 | 323.90 | 327.75 | 316.40 | 689277 | 0.09% |
| 20 Jul 2021 | 320.00 | 321.25 | 328.50 | 313.75 | 931238 | 0.05% |
| 19 Jul 2021 | 319.85 | 317.85 | 324.60 | 316.05 | 818704 | -0.23% |
| 16 Jul 2021 | 320.60 | 338.50 | 341.60 | 319.00 | 3210211 | -4.18% |
| 15 Jul 2021 | 334.60 | 345.80 | 353.35 | 332.90 | 1445100 | -2.34% |
| 14 Jul 2021 | 342.60 | 348.00 | 359.00 | 340.70 | 1525291 | -0.48% |
| 13 Jul 2021 | 344.25 | 383.00 | 386.00 | 341.10 | 3418128 | -5.76% |
| 12 Jul 2021 | 365.30 | 377.60 | 379.00 | 360.55 | 466406 | -2.48% |
| 09 Jul 2021 | 374.60 | 372.70 | 379.70 | 369.75 | 1177954 | 1.31% |
| 08 Jul 2021 | 369.75 | 351.95 | 372.55 | 349.15 | 1900797 | 5.24% |
| 07 Jul 2021 | 351.35 | 345.40 | 352.50 | 342.25 | 284434 | 1.97% |
| 06 Jul 2021 | 344.55 | 351.40 | 353.70 | 342.00 | 280885 | -1.39% |
| 05 Jul 2021 | 349.40 | 354.50 | 359.70 | 347.05 | 248572 | -1.31% |
| 02 Jul 2021 | 354.05 | 357.75 | 361.75 | 353.00 | 244112 | -1.03% |
| 01 Jul 2021 | 357.75 | 346.00 | 361.90 | 340.20 | 674187 | 4.04% |
| 30 Jun 2021 | 343.85 | 346.20 | 348.00 | 340.05 | 228352 | -0.26% |
| 29 Jun 2021 | 344.75 | 348.95 | 357.10 | 343.05 | 209887 | -1.20% |
| 28 Jun 2021 | 348.95 | 361.80 | 362.90 | 348.00 | 286123 | -3.47% |
| 25 Jun 2021 | 361.50 | 341.00 | 366.00 | 341.00 | 883593 | 6.94% |
| 24 Jun 2021 | 338.05 | 348.95 | 354.65 | 336.25 | 381300 | -3.33% |
| 23 Jun 2021 | 349.70 | 360.10 | 362.05 | 348.00 | 390531 | -2.40% |
| 22 Jun 2021 | 358.30 | 361.00 | 365.95 | 355.25 | 247397 | 0.20% |
| 21 Jun 2021 | 357.60 | 350.00 | 360.00 | 347.30 | 247138 | 0.87% |
| 18 Jun 2021 | 354.50 | 360.00 | 361.60 | 343.00 | 562620 | -1.12% |
| 17 Jun 2021 | 358.50 | 360.25 | 374.30 | 357.05 | 760167 | -1.17% |
| 16 Jun 2021 | 362.75 | 365.25 | 372.80 | 361.00 | 407227 | -0.36% |
| 15 Jun 2021 | 364.05 | 366.00 | 374.40 | 361.00 | 589719 | -0.26% |
| 14 Jun 2021 | 365.00 | 380.00 | 381.85 | 361.55 | 651162 | -4.14% |
| 11 Jun 2021 | 380.75 | 379.00 | 387.90 | 375.35 | 814444 | 1.26% |
| 10 Jun 2021 | 376.00 | 370.90 | 386.20 | 370.00 | 1177921 | 2.01% |
| 09 Jun 2021 | 368.60 | 362.90 | 380.50 | 362.90 | 1032589 | 1.57% |
| 08 Jun 2021 | 362.90 | 374.10 | 375.70 | 361.00 | 757999 | -3.83% |
| 07 Jun 2021 | 377.35 | 370.00 | 387.50 | 367.35 | 1678516 | 2.86% |
| 04 Jun 2021 | 366.85 | 375.00 | 379.00 | 364.50 | 582886 | -2.11% |
| 03 Jun 2021 | 374.75 | 376.60 | 381.55 | 368.10 | 1291128 | 0.04% |
| 02 Jun 2021 | 374.60 | 364.00 | 377.00 | 361.00 | 1803136 | 5.27% |
| 01 Jun 2021 | 355.85 | 364.15 | 364.70 | 347.10 | 647712 | -0.93% |
| 31 May 2021 | 359.20 | 343.00 | 361.00 | 343.00 | 983465 | 5.74% |
| 28 May 2021 | 339.70 | 355.00 | 355.00 | 338.50 | 759152 | -5.53% |
| 27 May 2021 | 359.60 | 352.05 | 362.00 | 351.05 | 711298 | 3.60% |
| 26 May 2021 | 347.10 | 357.00 | 360.40 | 345.25 | 287761 | -2.88% |
| 25 May 2021 | 357.40 | 351.30 | 363.00 | 344.40 | 1056459 | 2.32% |
| 24 May 2021 | 349.30 | 335.50 | 355.75 | 335.45 | 1317810 | 5.16% |
| 21 May 2021 | 332.15 | 331.00 | 342.50 | 328.10 | 382071 | 1.40% |
| 20 May 2021 | 327.55 | 335.40 | 337.20 | 325.05 | 290252 | -1.56% |
| 19 May 2021 | 332.75 | 346.00 | 352.40 | 332.05 | 2118700 | -4.33% |
| 18 May 2021 | 347.80 | 328.50 | 362.60 | 320.70 | 2433738 | 6.12% |
| 17 May 2021 | 327.75 | 326.90 | 332.50 | 325.30 | 144739 | 0.77% |
| 14 May 2021 | 325.25 | 335.00 | 335.15 | 322.55 | 485826 | -2.94% |
| 12 May 2021 | 335.10 | 338.05 | 340.15 | 333.50 | 330487 | -0.78% |
| 11 May 2021 | 337.75 | 328.80 | 344.00 | 324.50 | 812388 | 1.90% |
| 10 May 2021 | 331.45 | 328.70 | 334.30 | 328.00 | 477730 | 0.84% |
| 07 May 2021 | 328.70 | 329.00 | 335.95 | 327.10 | 720302 | 1.06% |
| 06 May 2021 | 325.25 | 330.00 | 331.50 | 321.00 | 342816 | -0.55% |
| 05 May 2021 | 327.05 | 326.90 | 332.55 | 322.20 | 548017 | 1.21% |
| 04 May 2021 | 323.15 | 318.65 | 330.90 | 314.05 | 1578436 | 3.31% |
| 03 May 2021 | 312.80 | 303.00 | 314.70 | 303.00 | 253261 | 2.83% |
| 30 Apr 2021 | 304.20 | 311.00 | 317.95 | 302.50 | 336403 | -1.41% |
| 29 Apr 2021 | 308.55 | 316.50 | 319.90 | 302.25 | 372367 | -1.53% |
| 28 Apr 2021 | 313.35 | 292.30 | 320.00 | 292.20 | 1630662 | 7.75% |
| 27 Apr 2021 | 290.80 | 287.00 | 293.45 | 286.95 | 171861 | 1.68% |
| 26 Apr 2021 | 286.00 | 292.70 | 294.00 | 284.00 | 145883 | -1.80% |
| 23 Apr 2021 | 291.25 | 289.45 | 294.50 | 285.55 | 227134 | 1.08% |
| 22 Apr 2021 | 288.15 | 284.70 | 292.90 | 283.40 | 160596 | 0.52% |
| 20 Apr 2021 | 286.65 | 284.50 | 289.85 | 282.65 | 315211 | 1.02% |
| 19 Apr 2021 | 283.75 | 283.00 | 285.80 | 279.00 | 265990 | -3.22% |
| 16 Apr 2021 | 293.20 | 287.95 | 295.00 | 286.75 | 158672 | 2.52% |
| 15 Apr 2021 | 286.00 | 288.00 | 289.80 | 282.90 | 140674 | -0.12% |
| 13 Apr 2021 | 286.35 | 289.70 | 292.90 | 283.50 | 109699 | -0.66% |
| 12 Apr 2021 | 288.25 | 288.00 | 290.00 | 281.25 | 287088 | -2.21% |
| 09 Apr 2021 | 294.75 | 291.00 | 298.50 | 290.55 | 163319 | 1.15% |
| 08 Apr 2021 | 291.40 | 292.00 | 294.70 | 287.15 | 418077 | -0.17% |
| 07 Apr 2021 | 291.90 | 283.00 | 294.00 | 282.50 | 217740 | 3.88% |
| 06 Apr 2021 | 281.00 | 289.40 | 294.00 | 275.95 | 469669 | -2.46% |
| 05 Apr 2021 | 288.10 | 301.25 | 301.25 | 286.80 | 219748 | -4.37% |
| 01 Apr 2021 | 301.25 | 303.00 | 308.90 | 291.30 | 299812 | 0.87% |
| 31 Mar 2021 | 298.65 | 289.90 | 304.00 | 283.10 | 1303568 | 3.25% |
| 30 Mar 2021 | 289.25 | 301.00 | 312.70 | 287.25 | 336107 | -3.45% |
| 26 Mar 2021 | 299.60 | 289.90 | 303.90 | 287.40 | 367802 | 4.12% |
| 25 Mar 2021 | 287.75 | 283.30 | 292.00 | 277.25 | 261064 | 2.29% |
| 24 Mar 2021 | 281.30 | 285.95 | 289.30 | 280.10 | 180152 | -1.92% |
| 23 Mar 2021 | 286.80 | 295.25 | 297.45 | 284.00 | 185570 | -2.71% |
| 22 Mar 2021 | 294.80 | 301.00 | 301.00 | 291.50 | 132798 | -1.80% |
| 19 Mar 2021 | 300.20 | 287.90 | 304.75 | 273.25 | 426341 | 4.22% |
| 18 Mar 2021 | 288.05 | 281.35 | 292.45 | 280.00 | 303525 | 3.10% |
| 17 Mar 2021 | 279.40 | 288.00 | 291.70 | 276.00 | 330800 | -2.97% |
| 16 Mar 2021 | 287.95 | 290.00 | 295.20 | 285.60 | 304902 | -0.26% |
| 15 Mar 2021 | 288.70 | 305.95 | 306.05 | 284.00 | 678997 | -5.19% |
| 12 Mar 2021 | 304.50 | 327.00 | 328.40 | 302.60 | 612436 | -5.02% |
| 10 Mar 2021 | 320.60 | 310.40 | 329.70 | 310.35 | 1247734 | 4.09% |
| 09 Mar 2021 | 308.00 | 317.10 | 327.15 | 305.55 | 676026 | -1.97% |
| 08 Mar 2021 | 314.20 | 316.90 | 321.30 | 311.15 | 257180 | 0.37% |
| 05 Mar 2021 | 313.05 | 334.80 | 336.30 | 307.05 | 405713 | -6.09% |
| 04 Mar 2021 | 333.35 | 320.00 | 341.00 | 320.00 | 561255 | 2.27% |
| 03 Mar 2021 | 325.95 | 326.95 | 331.65 | 321.00 | 343694 | 0.73% |
| 02 Mar 2021 | 323.60 | 325.00 | 329.65 | 319.15 | 386479 | 0.43% |
| 01 Mar 2021 | 322.20 | 313.00 | 322.85 | 313.00 | 667889 | 4.44% |
| 26 Feb 2021 | 308.50 | 299.00 | 313.90 | 296.20 | 614428 | 1.56% |
| 25 Feb 2021 | 303.75 | 282.10 | 306.25 | 282.10 | 531292 | 8.12% |
| 24 Feb 2021 | 280.95 | 281.90 | 285.60 | 275.20 | 92784 | -0.04% |
| 23 Feb 2021 | 281.05 | 287.05 | 292.55 | 277.10 | 225837 | -1.33% |
| 22 Feb 2021 | 284.85 | 284.25 | 293.65 | 280.95 | 215943 | 0.21% |
| 19 Feb 2021 | 284.25 | 288.00 | 289.35 | 280.00 | 392829 | -1.95% |
| 18 Feb 2021 | 289.90 | 296.30 | 298.15 | 289.00 | 162939 | -1.73% |
| 17 Feb 2021 | 295.00 | 300.60 | 302.95 | 293.00 | 194421 | -1.94% |
| 16 Feb 2021 | 300.85 | 298.70 | 302.00 | 294.50 | 208423 | 1.19% |
| 15 Feb 2021 | 297.30 | 297.40 | 304.00 | 292.25 | 120801 | 0.49% |
| 12 Feb 2021 | 295.85 | 302.90 | 307.35 | 295.00 | 144800 | -1.96% |
| 11 Feb 2021 | 301.75 | 298.20 | 310.90 | 295.00 | 226042 | 1.46% |
| 10 Feb 2021 | 297.40 | 305.40 | 308.05 | 294.05 | 196773 | -2.40% |
| 09 Feb 2021 | 304.70 | 317.20 | 318.20 | 302.50 | 228719 | -3.48% |
| 08 Feb 2021 | 315.70 | 297.65 | 318.95 | 294.90 | 897620 | 6.91% |
| 05 Feb 2021 | 295.30 | 297.00 | 302.95 | 293.50 | 267464 | 0.10% |
| 04 Feb 2021 | 295.00 | 292.00 | 296.00 | 288.15 | 184745 | 0.96% |
| 03 Feb 2021 | 292.20 | 281.00 | 307.40 | 280.75 | 973694 | 4.08% |
| 02 Feb 2021 | 280.75 | 284.00 | 292.60 | 280.00 | 167620 | -1.14% |
| 01 Feb 2021 | 284.00 | 285.05 | 287.45 | 277.50 | 251599 | -0.05% |
| 29 Jan 2021 | 284.15 | 285.00 | 286.90 | 277.20 | 326986 | 0.30% |
| 28 Jan 2021 | 283.30 | 283.00 | 288.00 | 278.85 | 243462 | -0.07% |
| 27 Jan 2021 | 283.50 | 280.25 | 285.00 | 278.10 | 471086 | 0.16% |
| 25 Jan 2021 | 283.05 | 285.45 | 290.65 | 279.75 | 445190 | -0.37% |
| 22 Jan 2021 | 284.10 | 277.90 | 286.00 | 274.70 | 588073 | 3.03% |
| 21 Jan 2021 | 275.75 | 279.00 | 280.75 | 274.05 | 252522 | -0.74% |
| 20 Jan 2021 | 277.80 | 271.45 | 280.95 | 270.85 | 306736 | 2.55% |
| 19 Jan 2021 | 270.90 | 271.25 | 278.70 | 268.40 | 323049 | -0.02% |
| 18 Jan 2021 | 270.95 | 275.00 | 276.25 | 268.60 | 304149 | -1.94% |
| 15 Jan 2021 | 276.30 | 281.40 | 281.40 | 273.65 | 307865 | -2.30% |
| 14 Jan 2021 | 282.80 | 281.00 | 288.95 | 280.10 | 646257 | 2.11% |
| 13 Jan 2021 | 276.95 | 259.80 | 279.90 | 259.75 | 1607932 | 6.83% |
| 12 Jan 2021 | 259.25 | 261.00 | 267.40 | 256.30 | 324000 | -0.86% |
| 11 Jan 2021 | 261.50 | 256.75 | 266.50 | 256.75 | 336480 | 1.85% |
| 08 Jan 2021 | 256.75 | 259.90 | 261.90 | 253.25 | 600620 | -0.47% |
| 07 Jan 2021 | 257.95 | 253.85 | 262.75 | 253.65 | 277640 | 2.00% |
| 06 Jan 2021 | 252.90 | 256.00 | 259.00 | 251.00 | 167369 | -1.40% |
| 05 Jan 2021 | 256.50 | 255.50 | 265.00 | 252.10 | 743151 | -0.23% |
| 04 Jan 2021 | 257.10 | 256.50 | 259.65 | 252.20 | 238997 | 0.74% |
| 01 Jan 2021 | 255.20 | 250.00 | 258.05 | 249.70 | 218424 | 1.27% |
| 31 Dec 2020 | 252.00 | 249.60 | 252.90 | 247.70 | 139921 | 0.72% |
| 30 Dec 2020 | 250.20 | 250.90 | 254.60 | 245.30 | 186165 | 0.62% |
| 29 Dec 2020 | 248.65 | 257.95 | 258.25 | 247.70 | 157124 | -2.87% |
| 28 Dec 2020 | 256.00 | 247.05 | 256.75 | 246.10 | 341440 | 4.15% |
| 24 Dec 2020 | 245.80 | 242.90 | 250.90 | 241.75 | 264801 | 2.12% |
| 23 Dec 2020 | 240.70 | 236.70 | 244.00 | 235.10 | 174982 | 2.45% |
| 22 Dec 2020 | 234.95 | 236.00 | 240.00 | 226.05 | 383259 | -0.89% |
| 21 Dec 2020 | 237.05 | 243.90 | 247.50 | 226.90 | 246508 | -3.30% |
| 18 Dec 2020 | 245.15 | 243.75 | 247.00 | 237.25 | 201427 | 0.91% |
| 17 Dec 2020 | 242.95 | 242.50 | 247.80 | 241.55 | 220398 | 0.45% |
| 16 Dec 2020 | 241.85 | 246.00 | 248.00 | 240.00 | 140004 | -1.18% |
| 15 Dec 2020 | 244.75 | 248.95 | 251.90 | 243.35 | 233744 | -1.53% |
| 14 Dec 2020 | 248.55 | 250.45 | 254.40 | 247.00 | 188706 | -0.60% |
| 11 Dec 2020 | 250.05 | 256.00 | 267.40 | 247.45 | 445032 | -0.64% |
| 10 Dec 2020 | 251.65 | 258.50 | 258.50 | 244.35 | 253919 | -2.78% |
| 09 Dec 2020 | 258.85 | 269.65 | 269.80 | 255.00 | 220792 | -3.18% |
| 08 Dec 2020 | 267.35 | 268.55 | 275.30 | 263.35 | 407053 | 0.28% |
| 07 Dec 2020 | 266.60 | 251.70 | 268.55 | 251.70 | 374965 | 5.63% |
| 04 Dec 2020 | 252.40 | 253.85 | 256.85 | 251.10 | 273860 | 0.36% |
| 03 Dec 2020 | 251.50 | 264.80 | 266.00 | 250.00 | 276624 | -4.14% |
| 02 Dec 2020 | 262.35 | 258.00 | 265.00 | 253.10 | 353660 | 0.31% |
| 01 Dec 2020 | 261.55 | 262.00 | 269.15 | 245.60 | 1140682 | 2.23% |
| 27 Nov 2020 | 255.85 | 240.15 | 260.00 | 236.55 | 1030334 | 6.43% |
| 26 Nov 2020 | 240.40 | 238.05 | 241.90 | 233.70 | 250466 | 1.14% |
| 25 Nov 2020 | 237.70 | 229.15 | 242.00 | 228.00 | 990871 | 4.23% |
| 24 Nov 2020 | 228.05 | 222.75 | 228.85 | 220.70 | 294366 | 2.26% |
| 23 Nov 2020 | 223.00 | 223.70 | 228.00 | 218.25 | 258252 | 0.38% |
| 20 Nov 2020 | 222.15 | 218.90 | 225.45 | 216.90 | 288852 | 1.67% |
| 19 Nov 2020 | 218.50 | 223.60 | 226.40 | 215.50 | 244263 | -2.17% |
| 18 Nov 2020 | 223.35 | 227.90 | 230.90 | 221.25 | 259080 | -1.74% |
| 17 Nov 2020 | 227.30 | 219.65 | 230.00 | 217.15 | 505587 | 3.86% |
| 14 Nov 2020 | 218.85 | 219.00 | 221.50 | 216.05 | 48507 | 0.37% |
| 13 Nov 2020 | 218.05 | 218.65 | 221.00 | 214.10 | 134837 | -0.46% |
| 12 Nov 2020 | 219.05 | 208.85 | 221.75 | 207.00 | 397758 | 5.16% |
| 11 Nov 2020 | 208.30 | 206.00 | 210.50 | 204.00 | 214631 | 1.58% |
| 10 Nov 2020 | 205.05 | 204.45 | 207.20 | 202.95 | 204628 | 1.01% |
| 09 Nov 2020 | 203.00 | 207.10 | 208.35 | 201.50 | 137751 | -0.88% |
| 06 Nov 2020 | 204.80 | 207.55 | 210.75 | 203.55 | 318353 | -0.85% |
| 05 Nov 2020 | 206.55 | 205.20 | 207.30 | 203.85 | 139437 | 2.10% |
| 04 Nov 2020 | 202.30 | 208.50 | 209.85 | 200.50 | 173206 | -2.86% |
| 03 Nov 2020 | 208.25 | 209.95 | 211.50 | 205.35 | 116451 | 0.92% |
| 02 Nov 2020 | 206.35 | 209.00 | 210.50 | 204.20 | 159027 | -0.34% |
| 30 Oct 2020 | 207.05 | 219.00 | 219.20 | 204.00 | 263978 | -4.08% |
| 29 Oct 2020 | 215.85 | 213.25 | 218.05 | 209.00 | 132205 | 1.24% |
| 28 Oct 2020 | 213.20 | 218.95 | 219.85 | 212.25 | 112720 | -2.27% |
| 27 Oct 2020 | 218.15 | 219.65 | 219.90 | 212.65 | 348373 | 0.41% |
| 26 Oct 2020 | 217.25 | 214.90 | 219.40 | 212.80 | 214001 | 1.57% |
| 23 Oct 2020 | 213.90 | 206.50 | 215.45 | 203.90 | 280940 | 5.92% |
| 22 Oct 2020 | 201.95 | 205.60 | 207.90 | 200.10 | 333319 | -1.34% |
| 21 Oct 2020 | 204.70 | 209.65 | 213.80 | 201.00 | 246379 | -1.42% |
| 20 Oct 2020 | 207.65 | 208.85 | 213.05 | 201.25 | 179909 | -0.41% |
| 19 Oct 2020 | 208.50 | 214.95 | 219.00 | 208.00 | 149496 | -1.84% |
| 16 Oct 2020 | 212.40 | 207.90 | 214.45 | 207.90 | 110066 | 2.07% |
| 15 Oct 2020 | 208.10 | 220.00 | 220.00 | 206.00 | 179198 | -3.99% |
| 14 Oct 2020 | 216.75 | 215.50 | 221.45 | 212.00 | 226942 | 0.72% |
| 13 Oct 2020 | 215.20 | 218.10 | 223.90 | 214.50 | 123570 | -2.25% |
| 12 Oct 2020 | 220.15 | 218.55 | 222.00 | 215.00 | 97418 | 0.73% |
| 09 Oct 2020 | 218.55 | 225.35 | 226.10 | 216.90 | 108371 | -2.59% |
| 08 Oct 2020 | 224.35 | 222.70 | 226.00 | 218.10 | 142844 | 1.52% |
| 07 Oct 2020 | 221.00 | 222.50 | 231.40 | 220.30 | 97516 | -0.85% |
| 06 Oct 2020 | 222.90 | 226.55 | 230.95 | 220.00 | 100716 | -1.17% |
| 05 Oct 2020 | 225.55 | 231.00 | 233.50 | 224.00 | 111423 | -1.12% |
| 01 Oct 2020 | 228.10 | 232.05 | 236.65 | 227.25 | 100162 | -0.33% |
| 30 Sep 2020 | 228.85 | 236.00 | 239.00 | 227.40 | 99952 | -3.52% |
| 29 Sep 2020 | 237.20 | 240.00 | 244.75 | 232.70 | 235874 | -0.88% |
| 28 Sep 2020 | 239.30 | 226.90 | 242.75 | 226.90 | 414270 | 6.33% |
| 25 Sep 2020 | 225.05 | 227.55 | 234.00 | 222.10 | 79637 | -0.79% |
| 24 Sep 2020 | 226.85 | 221.00 | 231.50 | 221.00 | 170341 | 1.05% |
| 23 Sep 2020 | 224.50 | 230.10 | 242.00 | 221.00 | 232188 | -2.09% |
| 22 Sep 2020 | 229.30 | 232.15 | 245.00 | 217.95 | 228411 | -1.92% |
| 21 Sep 2020 | 233.80 | 237.90 | 244.65 | 228.05 | 319405 | -0.55% |
| 18 Sep 2020 | 235.10 | 245.00 | 250.70 | 230.10 | 816332 | -4.62% |
| 17 Sep 2020 | 246.50 | 254.00 | 256.60 | 241.60 | 431754 | -4.51% |
| 16 Sep 2020 | 258.15 | 249.00 | 259.00 | 246.20 | 569042 | 4.32% |
| 15 Sep 2020 | 247.45 | 226.10 | 250.50 | 226.10 | 1034345 | 10.27% |
| 14 Sep 2020 | 224.40 | 207.95 | 229.00 | 205.00 | 1128427 | 9.92% |
| 11 Sep 2020 | 204.15 | 204.00 | 205.35 | 199.00 | 261749 | 0.22% |
| 10 Sep 2020 | 203.70 | 200.90 | 205.90 | 200.00 | 253600 | 2.46% |
| 09 Sep 2020 | 198.80 | 202.00 | 205.45 | 195.00 | 359105 | -2.50% |
| 08 Sep 2020 | 203.90 | 213.95 | 215.45 | 202.50 | 306955 | -4.38% |
| 07 Sep 2020 | 213.25 | 211.95 | 217.60 | 208.00 | 344354 | 0.95% |
| 04 Sep 2020 | 211.25 | 200.00 | 214.00 | 200.00 | 327446 | 3.15% |
| 03 Sep 2020 | 204.80 | 211.00 | 219.70 | 203.70 | 397339 | -2.48% |
| 02 Sep 2020 | 210.00 | 211.35 | 220.00 | 209.00 | 347573 | -1.29% |
| 01 Sep 2020 | 212.75 | 218.00 | 218.00 | 203.45 | 311116 | 0.12% |
| 31 Aug 2020 | 212.50 | 221.45 | 224.00 | 197.90 | 643180 | -3.26% |
| 28 Aug 2020 | 219.65 | 217.00 | 224.30 | 211.85 | 668705 | 1.76% |
| 27 Aug 2020 | 215.85 | 209.40 | 218.00 | 206.10 | 1233802 | 5.04% |
| 26 Aug 2020 | 205.50 | 207.70 | 210.00 | 204.30 | 370280 | -0.17% |
| 25 Aug 2020 | 205.85 | 207.35 | 210.40 | 201.30 | 535943 | 0.24% |
| 24 Aug 2020 | 205.35 | 193.50 | 207.50 | 191.55 | 769626 | 7.23% |
| 21 Aug 2020 | 191.50 | 194.30 | 196.70 | 191.00 | 216616 | 0.05% |
| 20 Aug 2020 | 191.40 | 192.00 | 194.90 | 189.05 | 277027 | -0.47% |
| 19 Aug 2020 | 192.30 | 192.00 | 196.45 | 191.60 | 160667 | 0.39% |
| 18 Aug 2020 | 191.55 | 188.65 | 197.25 | 188.25 | 336509 | 2.38% |
| 17 Aug 2020 | 187.10 | 190.60 | 192.10 | 183.85 | 586487 | -1.71% |
| 14 Aug 2020 | 190.35 | 197.80 | 202.00 | 185.05 | 611626 | -3.77% |
| 13 Aug 2020 | 197.80 | 203.10 | 204.25 | 196.50 | 235846 | -1.79% |
| 12 Aug 2020 | 201.40 | 202.80 | 205.00 | 200.35 | 215280 | -0.96% |
| 11 Aug 2020 | 203.35 | 205.85 | 209.80 | 202.00 | 125076 | -0.34% |
| 10 Aug 2020 | 204.05 | 208.50 | 212.50 | 202.35 | 261809 | -2.06% |
| 07 Aug 2020 | 208.35 | 214.95 | 217.80 | 206.75 | 341378 | -2.25% |
| 06 Aug 2020 | 213.15 | 203.95 | 216.30 | 201.50 | 881270 | 6.55% |
| 05 Aug 2020 | 200.05 | 192.00 | 209.90 | 192.00 | 748212 | 5.15% |
| 04 Aug 2020 | 190.25 | 191.60 | 192.60 | 189.25 | 82175 | 1.09% |
| 03 Aug 2020 | 188.20 | 190.10 | 190.80 | 185.30 | 146322 | -1.00% |
| 31 Jul 2020 | 190.10 | 182.00 | 193.20 | 180.50 | 244299 | 3.20% |
| 30 Jul 2020 | 184.20 | 190.90 | 193.95 | 182.25 | 201309 | -2.85% |
| 29 Jul 2020 | 189.60 | 194.60 | 196.80 | 187.75 | 139037 | -3.66% |
| 28 Jul 2020 | 196.80 | 186.60 | 198.05 | 186.10 | 394735 | 5.35% |
| 27 Jul 2020 | 186.80 | 188.15 | 191.80 | 185.10 | 158328 | -0.64% |
| 24 Jul 2020 | 188.00 | 190.35 | 192.50 | 187.20 | 162523 | -1.80% |
| 23 Jul 2020 | 191.45 | 201.00 | 201.00 | 190.00 | 207454 | -4.37% |
| 22 Jul 2020 | 200.20 | 197.30 | 203.00 | 190.10 | 593417 | 2.17% |
| 21 Jul 2020 | 195.95 | 192.20 | 197.80 | 190.10 | 803986 | 3.29% |
| 20 Jul 2020 | 189.70 | 183.40 | 191.95 | 181.55 | 486390 | 4.00% |
| 17 Jul 2020 | 182.40 | 185.00 | 189.00 | 182.00 | 229297 | -0.76% |
| 16 Jul 2020 | 183.80 | 181.75 | 184.40 | 179.10 | 273243 | 1.66% |
| 15 Jul 2020 | 180.80 | 184.00 | 184.90 | 178.55 | 289608 | -0.22% |
| 14 Jul 2020 | 181.20 | 187.00 | 190.45 | 177.85 | 363089 | -2.92% |
| 13 Jul 2020 | 186.65 | 181.00 | 190.00 | 179.65 | 624708 | 3.84% |
| 10 Jul 2020 | 179.75 | 179.50 | 184.00 | 177.30 | 373137 | -0.19% |
| 09 Jul 2020 | 180.10 | 179.65 | 187.90 | 179.00 | 482070 | 0.67% |
| 08 Jul 2020 | 178.90 | 180.90 | 185.00 | 177.10 | 402410 | -0.58% |
| 07 Jul 2020 | 179.95 | 189.35 | 189.35 | 178.15 | 357345 | -4.49% |
| 06 Jul 2020 | 188.40 | 174.70 | 191.40 | 174.65 | 1890624 | 8.81% |
| 03 Jul 2020 | 173.15 | 172.05 | 176.30 | 171.30 | 732274 | 1.20% |
| 02 Jul 2020 | 171.10 | 175.95 | 178.00 | 170.55 | 379794 | -2.09% |
| 01 Jul 2020 | 174.75 | 178.30 | 179.15 | 173.00 | 366588 | -0.99% |
| 30 Jun 2020 | 176.50 | 184.60 | 185.75 | 175.15 | 202669 | -1.45% |
| 29 Jun 2020 | 179.10 | 183.90 | 184.80 | 176.80 | 150933 | -3.16% |
| 26 Jun 2020 | 184.95 | 190.80 | 190.80 | 183.05 | 279425 | -1.96% |
| 25 Jun 2020 | 188.65 | 189.00 | 193.20 | 187.10 | 196319 | -0.55% |
| 24 Jun 2020 | 189.70 | 200.95 | 203.40 | 186.30 | 447002 | -4.60% |
| 23 Jun 2020 | 198.85 | 194.00 | 212.00 | 191.00 | 775333 | 0.61% |
| 22 Jun 2020 | 197.65 | 187.90 | 200.00 | 187.90 | 333453 | 6.21% |
| 19 Jun 2020 | 186.10 | 182.30 | 189.00 | 180.70 | 267923 | 3.02% |
| 18 Jun 2020 | 180.65 | 176.65 | 181.90 | 176.65 | 79927 | 1.98% |
| 17 Jun 2020 | 177.15 | 178.70 | 184.80 | 174.50 | 139097 | -1.01% |
| 16 Jun 2020 | 178.95 | 182.50 | 183.80 | 171.85 | 225579 | -0.22% |
| 15 Jun 2020 | 179.35 | 182.95 | 185.00 | 178.00 | 110243 | -1.40% |
| 12 Jun 2020 | 181.90 | 172.40 | 184.00 | 172.40 | 158608 | -1.09% |
| 11 Jun 2020 | 183.90 | 188.05 | 191.00 | 182.15 | 119146 | -2.47% |
| 10 Jun 2020 | 188.55 | 188.50 | 193.80 | 186.60 | 143073 | -0.26% |
| 09 Jun 2020 | 189.05 | 198.45 | 199.75 | 188.05 | 179660 | -4.74% |
| 08 Jun 2020 | 198.45 | 200.00 | 206.60 | 195.10 | 409441 | 1.07% |
| 05 Jun 2020 | 196.35 | 184.00 | 200.00 | 184.00 | 478233 | 8.00% |
| 04 Jun 2020 | 181.80 | 184.75 | 188.95 | 178.25 | 98039 | -0.95% |
| 03 Jun 2020 | 183.55 | 185.75 | 195.40 | 181.90 | 442853 | 0.93% |
| 02 Jun 2020 | 181.85 | 173.50 | 183.40 | 172.00 | 182421 | 5.79% |
| 01 Jun 2020 | 171.90 | 175.90 | 179.90 | 171.20 | 142887 | -2.13% |
| 29 May 2020 | 175.65 | 177.95 | 180.50 | 174.30 | 177655 | -0.93% |
| 28 May 2020 | 177.30 | 170.00 | 181.80 | 169.10 | 237931 | 4.29% |
| 27 May 2020 | 170.00 | 170.10 | 170.95 | 169.25 | 53718 | -0.06% |
| 26 May 2020 | 170.10 | 170.60 | 172.90 | 168.80 | 199196 | -0.15% |
| 22 May 2020 | 170.35 | 170.50 | 172.80 | 168.50 | 62689 | -0.09% |
| 21 May 2020 | 170.50 | 170.15 | 173.00 | 169.55 | 38336 | -0.09% |
| 20 May 2020 | 170.65 | 168.65 | 173.30 | 168.65 | 48816 | -0.06% |
| 19 May 2020 | 170.75 | 172.10 | 172.85 | 168.00 | 68819 | 1.88% |
| 18 May 2020 | 167.60 | 172.65 | 175.90 | 165.80 | 123220 | -2.95% |
| 15 May 2020 | 172.70 | 173.40 | 175.00 | 170.15 | 85640 | 0.64% |
| 14 May 2020 | 171.60 | 170.00 | 175.70 | 168.80 | 136215 | 0.88% |
| 13 May 2020 | 170.10 | 174.50 | 175.95 | 166.30 | 151478 | -0.06% |
| 12 May 2020 | 170.20 | 180.80 | 182.60 | 165.35 | 411738 | -5.76% |
| 11 May 2020 | 180.60 | 177.05 | 182.45 | 173.55 | 227931 | 2.67% |
| 08 May 2020 | 175.90 | 168.90 | 179.00 | 168.90 | 230666 | 4.11% |
| 07 May 2020 | 168.95 | 168.85 | 171.80 | 166.75 | 79001 | 0.84% |
| 06 May 2020 | 167.55 | 165.70 | 173.90 | 161.25 | 318776 | 3.62% |
| 05 May 2020 | 161.70 | 167.70 | 171.90 | 158.75 | 259797 | -1.16% |
| 04 May 2020 | 163.60 | 165.00 | 166.90 | 162.00 | 145999 | -4.22% |
| 30 Apr 2020 | 170.80 | 169.00 | 172.00 | 167.00 | 123772 | 2.21% |
| 29 Apr 2020 | 167.10 | 169.00 | 171.00 | 165.00 | 168653 | -1.21% |
| 28 Apr 2020 | 169.15 | 173.50 | 175.00 | 167.00 | 56527 | -2.08% |
| 27 Apr 2020 | 172.75 | 181.00 | 185.90 | 171.00 | 232691 | -3.68% |
| 24 Apr 2020 | 179.35 | 165.50 | 181.80 | 161.00 | 224297 | 8.50% |
| 23 Apr 2020 | 165.30 | 164.90 | 169.00 | 164.00 | 54816 | 0.24% |
| 22 Apr 2020 | 164.90 | 169.90 | 169.90 | 164.00 | 67868 | 0.18% |
| 21 Apr 2020 | 164.60 | 163.90 | 169.50 | 160.05 | 199274 | 2.01% |
| 20 Apr 2020 | 161.35 | 167.80 | 168.00 | 159.00 | 153949 | -1.44% |
| 17 Apr 2020 | 163.70 | 166.10 | 168.00 | 160.10 | 92945 | 0.52% |
| 16 Apr 2020 | 162.85 | 166.00 | 166.00 | 153.90 | 55165 | 1.09% |
| 15 Apr 2020 | 161.10 | 157.90 | 168.00 | 155.90 | 136309 | 4.37% |
| 13 Apr 2020 | 154.35 | 157.00 | 161.00 | 149.05 | 126512 | -1.59% |
| 09 Apr 2020 | 156.85 | 165.00 | 165.00 | 155.00 | 99526 | 0.32% |
| 08 Apr 2020 | 156.35 | 150.00 | 158.50 | 147.10 | 175470 | 8.50% |
| 07 Apr 2020 | 144.10 | 144.50 | 144.50 | 137.00 | 160698 | 9.67% |
| 03 Apr 2020 | 131.40 | 129.15 | 137.70 | 129.00 | 70138 | -1.46% |
| 01 Apr 2020 | 133.35 | 139.45 | 147.75 | 130.60 | 197048 | -4.37% |
| 31 Mar 2020 | 139.45 | 134.50 | 140.45 | 130.25 | 475519 | 9.20% |
| 30 Mar 2020 | 127.70 | 137.00 | 137.00 | 125.00 | 237204 | -6.99% |
| 27 Mar 2020 | 137.30 | 129.00 | 139.80 | 128.95 | 183016 | 8.03% |
| 26 Mar 2020 | 127.10 | 118.00 | 127.10 | 107.25 | 130994 | 10.00% |
| 25 Mar 2020 | 115.55 | 120.00 | 120.95 | 113.10 | 298944 | -2.03% |
| 24 Mar 2020 | 117.95 | 130.00 | 130.00 | 114.90 | 343354 | -7.60% |
| 23 Mar 2020 | 127.65 | 127.80 | 135.00 | 127.65 | 66285 | -9.98% |
| 20 Mar 2020 | 141.80 | 142.00 | 152.95 | 132.50 | 192635 | 1.98% |
| 19 Mar 2020 | 139.05 | 125.90 | 141.55 | 116.10 | 293224 | 8.04% |
| 18 Mar 2020 | 128.70 | 165.00 | 167.00 | 124.15 | 471912 | -17.05% |
| 17 Mar 2020 | 155.15 | 165.05 | 170.90 | 149.25 | 256574 | -5.80% |
| 16 Mar 2020 | 164.70 | 181.00 | 181.00 | 159.00 | 258620 | -9.41% |
| 13 Mar 2020 | 181.80 | 160.00 | 188.45 | 140.00 | 330651 | 4.57% |
| 12 Mar 2020 | 173.85 | 190.00 | 190.00 | 166.00 | 295256 | -11.55% |
| 11 Mar 2020 | 196.55 | 205.30 | 213.50 | 191.25 | 274267 | -5.25% |
| 09 Mar 2020 | 207.45 | 209.90 | 211.50 | 202.00 | 239987 | -2.40% |
| 06 Mar 2020 | 212.55 | 202.00 | 218.50 | 197.75 | 219486 | 1.00% |
| 05 Mar 2020 | 210.45 | 211.50 | 214.00 | 203.80 | 356339 | 0.74% |
| 04 Mar 2020 | 208.90 | 215.50 | 216.85 | 200.00 | 178430 | -2.81% |
| 03 Mar 2020 | 214.95 | 217.00 | 222.30 | 207.05 | 302441 | 0.19% |
| 02 Mar 2020 | 214.55 | 226.80 | 236.00 | 211.00 | 165274 | -3.92% |
| 28 Feb 2020 | 223.30 | 228.85 | 232.40 | 218.75 | 442149 | -4.43% |
| 27 Feb 2020 | 233.65 | 241.00 | 241.85 | 231.50 | 277913 | -2.58% |
| 26 Feb 2020 | 239.85 | 239.95 | 248.00 | 237.20 | 216287 | 0.04% |
| 25 Feb 2020 | 239.75 | 242.25 | 247.00 | 236.00 | 214913 | -0.79% |
| 24 Feb 2020 | 241.65 | 243.95 | 259.40 | 238.00 | 237612 | -3.40% |
| 20 Feb 2020 | 250.15 | 253.00 | 258.80 | 248.75 | 207219 | -1.88% |
| 19 Feb 2020 | 254.95 | 257.70 | 267.05 | 251.00 | 631327 | -0.33% |
| 18 Feb 2020 | 255.80 | 251.50 | 258.00 | 246.60 | 377349 | 1.17% |
| 17 Feb 2020 | 252.85 | 246.05 | 255.50 | 243.35 | 661921 | 3.37% |
| 14 Feb 2020 | 244.60 | 229.75 | 251.45 | 226.50 | 910341 | 7.16% |
| 13 Feb 2020 | 228.25 | 223.00 | 232.00 | 221.10 | 182514 | 2.03% |
| 12 Feb 2020 | 223.70 | 228.50 | 231.20 | 220.05 | 215450 | -1.35% |
| 11 Feb 2020 | 226.75 | 227.15 | 232.00 | 220.85 | 379689 | 0.13% |
| 10 Feb 2020 | 226.45 | 235.50 | 238.40 | 225.00 | 203305 | -3.68% |
| 07 Feb 2020 | 235.10 | 230.70 | 239.50 | 226.10 | 278887 | 3.64% |
| 06 Feb 2020 | 226.85 | 235.00 | 236.95 | 224.50 | 229617 | -2.81% |
| 05 Feb 2020 | 233.40 | 230.50 | 244.90 | 227.00 | 562116 | 1.32% |
| 04 Feb 2020 | 230.35 | 207.70 | 235.00 | 207.00 | 1149314 | 11.93% |
| 03 Feb 2020 | 205.80 | 218.00 | 221.00 | 203.60 | 244193 | -4.85% |
| 01 Feb 2020 | 216.30 | 210.00 | 223.60 | 207.15 | 661399 | 4.70% |
| 31 Jan 2020 | 206.60 | 209.80 | 210.00 | 203.60 | 236051 | 0.44% |
| 30 Jan 2020 | 205.70 | 209.00 | 209.00 | 204.75 | 123040 | -1.58% |
| 29 Jan 2020 | 209.00 | 208.55 | 211.20 | 207.50 | 109365 | 0.22% |
| 28 Jan 2020 | 208.55 | 215.00 | 218.00 | 207.00 | 538588 | -1.11% |
| 27 Jan 2020 | 210.90 | 210.90 | 212.50 | 204.30 | 227683 | 0.48% |
| 24 Jan 2020 | 209.90 | 209.00 | 212.95 | 208.00 | 117361 | 0.26% |
| 23 Jan 2020 | 209.35 | 210.90 | 213.25 | 207.30 | 93993 | 0.24% |
| 22 Jan 2020 | 208.85 | 212.50 | 212.60 | 207.25 | 83735 | 0.31% |
| 21 Jan 2020 | 208.20 | 210.00 | 211.50 | 203.55 | 203830 | -0.74% |
| 20 Jan 2020 | 209.75 | 216.90 | 216.90 | 207.05 | 100593 | -1.32% |
| 17 Jan 2020 | 212.55 | 214.00 | 217.90 | 211.00 | 149795 | -0.72% |
| 16 Jan 2020 | 214.10 | 209.90 | 219.80 | 207.35 | 438023 | 2.00% |
| 15 Jan 2020 | 209.90 | 207.00 | 212.40 | 202.50 | 272392 | 1.84% |
| 14 Jan 2020 | 206.10 | 195.00 | 207.90 | 195.00 | 471057 | 5.91% |
| 13 Jan 2020 | 194.60 | 195.60 | 198.50 | 193.50 | 84682 | -0.71% |
| 10 Jan 2020 | 196.00 | 198.25 | 198.90 | 194.75 | 97184 | -1.48% |
| 09 Jan 2020 | 198.95 | 195.05 | 201.00 | 194.80 | 230837 | 3.14% |
| 08 Jan 2020 | 192.90 | 185.00 | 195.00 | 182.50 | 223590 | 4.24% |
| 07 Jan 2020 | 185.05 | 184.65 | 190.75 | 182.50 | 95116 | -0.56% |
| 06 Jan 2020 | 186.10 | 191.80 | 191.80 | 182.00 | 136891 | -3.45% |
| 03 Jan 2020 | 192.75 | 197.95 | 202.00 | 190.00 | 125409 | -2.87% |
| 02 Jan 2020 | 198.45 | 196.00 | 201.00 | 193.20 | 154614 | 1.12% |
| 01 Jan 2020 | 196.25 | 193.90 | 199.00 | 192.85 | 141773 | 1.45% |
| 31 Dec 2019 | 193.45 | 189.90 | 194.50 | 186.00 | 170584 | 1.92% |
| 30 Dec 2019 | 189.80 | 178.00 | 192.00 | 175.65 | 282373 | 7.57% |
| 27 Dec 2019 | 176.45 | 173.40 | 178.00 | 173.15 | 101350 | 1.99% |
| 26 Dec 2019 | 173.00 | 172.10 | 178.00 | 171.00 | 161359 | 0.52% |
| 24 Dec 2019 | 172.10 | 169.50 | 176.50 | 169.50 | 162264 | 2.20% |
| 23 Dec 2019 | 168.40 | 175.00 | 177.15 | 168.00 | 95817 | -3.44% |
| 20 Dec 2019 | 174.40 | 179.25 | 182.00 | 171.90 | 343532 | -2.62% |
| 19 Dec 2019 | 179.10 | 180.25 | 184.60 | 178.05 | 95623 | -0.14% |
| 18 Dec 2019 | 179.35 | 183.35 | 186.00 | 178.50 | 183071 | -2.55% |
| 17 Dec 2019 | 184.05 | 182.10 | 186.50 | 181.95 | 99675 | 0.60% |
| 16 Dec 2019 | 182.95 | 182.05 | 185.95 | 181.50 | 169022 | -0.05% |
| 13 Dec 2019 | 183.05 | 186.10 | 190.55 | 180.20 | 112664 | -1.53% |
| 12 Dec 2019 | 185.90 | 190.00 | 192.20 | 184.10 | 280269 | -2.39% |
| 11 Dec 2019 | 190.45 | 189.00 | 193.90 | 188.50 | 122941 | 0.21% |
| 10 Dec 2019 | 190.05 | 187.85 | 191.00 | 187.35 | 146064 | 0.56% |
| 09 Dec 2019 | 189.00 | 193.00 | 194.05 | 187.05 | 551604 | -1.49% |
| 06 Dec 2019 | 191.85 | 192.30 | 196.00 | 190.75 | 130432 | -0.21% |
| 05 Dec 2019 | 192.25 | 194.70 | 196.50 | 191.00 | 112174 | -0.57% |
| 04 Dec 2019 | 193.35 | 193.00 | 197.55 | 192.00 | 102522 | -0.08% |
| 03 Dec 2019 | 193.50 | 194.50 | 195.90 | 192.85 | 86404 | -0.79% |
| 02 Dec 2019 | 195.05 | 196.80 | 203.50 | 191.70 | 249275 | -0.28% |
| 29 Nov 2019 | 195.60 | 195.75 | 198.90 | 194.30 | 175797 | 0.75% |
| 28 Nov 2019 | 194.15 | 187.05 | 199.50 | 187.05 | 200406 | 2.75% |
| 27 Nov 2019 | 188.95 | 194.50 | 194.65 | 188.00 | 88565 | -2.43% |
| 26 Nov 2019 | 193.65 | 191.30 | 195.25 | 188.30 | 229214 | 2.24% |
| 25 Nov 2019 | 189.40 | 183.15 | 192.90 | 180.00 | 193859 | 2.49% |
| 22 Nov 2019 | 184.80 | 189.90 | 193.90 | 181.15 | 350811 | 0.05% |
| 21 Nov 2019 | 184.70 | 180.30 | 187.70 | 178.75 | 1490395 | 2.98% |
| 20 Nov 2019 | 179.35 | 177.95 | 182.40 | 175.10 | 145915 | 2.16% |
| 19 Nov 2019 | 175.55 | 177.00 | 179.80 | 174.05 | 122330 | 0.06% |
| 18 Nov 2019 | 175.45 | 177.45 | 178.85 | 172.20 | 123183 | 0.17% |
| 15 Nov 2019 | 175.15 | 177.00 | 179.75 | 170.30 | 264683 | -2.26% |
| 14 Nov 2019 | 179.20 | 165.00 | 184.35 | 165.00 | 649000 | 8.44% |
| 13 Nov 2019 | 165.25 | 164.40 | 168.50 | 163.65 | 172192 | 0.52% |
| 11 Nov 2019 | 164.40 | 164.35 | 167.95 | 163.00 | 369053 | 0.58% |
| 08 Nov 2019 | 163.45 | 168.90 | 169.10 | 162.60 | 158869 | -2.74% |
| 07 Nov 2019 | 168.05 | 167.50 | 169.50 | 166.25 | 103663 | 1.11% |
| 06 Nov 2019 | 166.20 | 166.80 | 170.50 | 165.10 | 217610 | 0.27% |
| 05 Nov 2019 | 165.75 | 170.20 | 174.90 | 164.55 | 232249 | -1.95% |
| 04 Nov 2019 | 169.05 | 173.40 | 174.15 | 166.75 | 125437 | -1.83% |
| 01 Nov 2019 | 172.20 | 172.00 | 175.25 | 171.15 | 104301 | 0.35% |
| 31 Oct 2019 | 171.60 | 172.20 | 174.40 | 169.00 | 158224 | 0.32% |
| 30 Oct 2019 | 171.05 | 177.00 | 177.00 | 170.25 | 87672 | -2.31% |
| 29 Oct 2019 | 175.10 | 168.95 | 176.50 | 165.85 | 164953 | 5.13% |
| 27 Oct 2019 | 166.55 | 165.50 | 168.20 | 165.50 | 17473 | 1.46% |
| 25 Oct 2019 | 164.15 | 171.50 | 174.45 | 162.00 | 186877 | -3.50% |
| 24 Oct 2019 | 170.10 | 177.95 | 179.35 | 169.10 | 111358 | -3.54% |
| 23 Oct 2019 | 176.35 | 180.00 | 180.00 | 174.00 | 203787 | -1.65% |
| 22 Oct 2019 | 179.30 | 168.10 | 183.85 | 168.10 | 229184 | 5.75% |
| 18 Oct 2019 | 169.55 | 164.25 | 172.25 | 164.20 | 346889 | 3.23% |
| 17 Oct 2019 | 164.25 | 164.05 | 168.05 | 163.05 | 119711 | 0.52% |
| 16 Oct 2019 | 163.40 | 169.50 | 169.50 | 163.05 | 94387 | -3.46% |
| 15 Oct 2019 | 169.25 | 164.00 | 173.80 | 163.80 | 130920 | 3.33% |
| 14 Oct 2019 | 163.80 | 166.50 | 168.90 | 163.05 | 101250 | -1.30% |
| 11 Oct 2019 | 165.95 | 166.00 | 168.45 | 164.00 | 94725 | 0.76% |
| 10 Oct 2019 | 164.70 | 164.10 | 172.95 | 163.45 | 115157 | -1.20% |
| 09 Oct 2019 | 166.70 | 164.10 | 169.40 | 161.25 | 82080 | 1.55% |
| 07 Oct 2019 | 164.15 | 174.80 | 174.80 | 160.00 | 257461 | -5.58% |
| 04 Oct 2019 | 173.85 | 185.00 | 186.50 | 173.00 | 183480 | -5.21% |
| 03 Oct 2019 | 183.40 | 174.75 | 184.95 | 172.50 | 125481 | 4.44% |
| 01 Oct 2019 | 175.60 | 182.80 | 182.80 | 173.00 | 105471 | -3.12% |
| 30 Sep 2019 | 181.25 | 181.45 | 183.35 | 176.60 | 100295 | 1.12% |
| 27 Sep 2019 | 179.25 | 182.00 | 186.30 | 178.35 | 349329 | 0.90% |
| 26 Sep 2019 | 177.65 | 180.25 | 184.40 | 177.00 | 113095 | -1.20% |
| 25 Sep 2019 | 179.80 | 180.50 | 183.45 | 179.00 | 79414 | -1.86% |
| 24 Sep 2019 | 183.20 | 183.50 | 187.65 | 181.60 | 261830 | 2.72% |
| 23 Sep 2019 | 178.35 | 189.90 | 193.00 | 175.15 | 274081 | -3.39% |
| 20 Sep 2019 | 184.60 | 180.20 | 191.00 | 178.75 | 171160 | 2.58% |
| 19 Sep 2019 | 179.95 | 184.00 | 184.95 | 179.10 | 150695 | -1.85% |
| 18 Sep 2019 | 183.35 | 186.50 | 189.60 | 182.20 | 66435 | -1.64% |
| 17 Sep 2019 | 186.40 | 190.30 | 192.40 | 185.20 | 84771 | -1.97% |
| 16 Sep 2019 | 190.15 | 191.25 | 191.25 | 188.00 | 67465 | -0.58% |
| 13 Sep 2019 | 191.25 | 194.00 | 194.25 | 189.25 | 92306 | -0.39% |
| 12 Sep 2019 | 192.00 | 189.90 | 197.90 | 188.25 | 135609 | 2.02% |
| 11 Sep 2019 | 188.20 | 187.90 | 192.00 | 187.20 | 46581 | -0.26% |
| 09 Sep 2019 | 188.70 | 185.00 | 193.95 | 185.00 | 87966 | -0.94% |
| 06 Sep 2019 | 190.50 | 183.35 | 192.00 | 183.35 | 69691 | 4.13% |
| 05 Sep 2019 | 182.95 | 188.00 | 189.60 | 182.00 | 110838 | -2.06% |
| 04 Sep 2019 | 186.80 | 185.60 | 189.70 | 185.10 | 48046 | 0.95% |
| 03 Sep 2019 | 185.05 | 189.10 | 189.95 | 183.20 | 113425 | -2.43% |
| 30 Aug 2019 | 189.65 | 190.00 | 191.75 | 188.35 | 562895 | 0.40% |
| 29 Aug 2019 | 188.90 | 193.00 | 194.95 | 186.40 | 165573 | -3.57% |
| 28 Aug 2019 | 195.90 | 197.65 | 200.00 | 190.00 | 82283 | -0.89% |
| 27 Aug 2019 | 197.65 | 209.00 | 209.00 | 196.75 | 113609 | -5.52% |
| 26 Aug 2019 | 209.20 | 198.50 | 210.95 | 194.50 | 217459 | 7.72% |
| 23 Aug 2019 | 194.20 | 198.85 | 199.45 | 193.20 | 65781 | -2.34% |
| 22 Aug 2019 | 198.85 | 201.10 | 203.50 | 196.70 | 115178 | -1.66% |
| 21 Aug 2019 | 202.20 | 202.00 | 202.95 | 198.80 | 51807 | 0.12% |
| 20 Aug 2019 | 201.95 | 194.00 | 202.90 | 194.00 | 127809 | 3.54% |
| 19 Aug 2019 | 195.05 | 199.90 | 202.95 | 194.20 | 83243 | -1.98% |
| 16 Aug 2019 | 199.00 | 196.50 | 199.90 | 192.10 | 65433 | 2.34% |
| 14 Aug 2019 | 194.45 | 196.10 | 201.75 | 192.15 | 63223 | -1.99% |
| 13 Aug 2019 | 198.40 | 198.70 | 203.95 | 197.05 | 83155 | -0.15% |
| 09 Aug 2019 | 198.70 | 191.50 | 202.00 | 191.50 | 122209 | 3.17% |
| 08 Aug 2019 | 192.60 | 192.00 | 195.05 | 188.10 | 45280 | 0.18% |
| 07 Aug 2019 | 192.25 | 198.00 | 198.00 | 190.95 | 38123 | -2.68% |
| 06 Aug 2019 | 197.55 | 183.70 | 199.50 | 183.70 | 105266 | 6.01% |
| 05 Aug 2019 | 186.35 | 195.50 | 200.00 | 185.00 | 145728 | -5.29% |
| 02 Aug 2019 | 196.75 | 195.00 | 200.00 | 192.75 | 72404 | 0.15% |
| 01 Aug 2019 | 196.45 | 186.20 | 200.00 | 186.20 | 259499 | 5.36% |
| 31 Jul 2019 | 186.45 | 189.95 | 190.00 | 184.70 | 84078 | -1.87% |
| 30 Jul 2019 | 190.00 | 196.30 | 198.40 | 189.00 | 346200 | -2.71% |
| 29 Jul 2019 | 195.30 | 200.00 | 204.00 | 195.00 | 69405 | -2.23% |
| 26 Jul 2019 | 199.75 | 200.70 | 200.70 | 195.95 | 60416 | -0.32% |
| 25 Jul 2019 | 200.40 | 201.00 | 202.95 | 197.45 | 53132 | 0.70% |
| 24 Jul 2019 | 199.00 | 198.05 | 202.75 | 195.40 | 81508 | 0.13% |
| 23 Jul 2019 | 198.75 | 197.05 | 203.20 | 197.05 | 125645 | -0.65% |
| 22 Jul 2019 | 200.05 | 204.80 | 204.80 | 199.35 | 73524 | -1.38% |
| 19 Jul 2019 | 202.85 | 205.10 | 206.50 | 200.00 | 43496 | -1.05% |
| 18 Jul 2019 | 205.00 | 206.20 | 210.95 | 204.00 | 72338 | -0.58% |
| 17 Jul 2019 | 206.20 | 208.10 | 210.85 | 205.10 | 83769 | -1.39% |
| 16 Jul 2019 | 209.10 | 210.30 | 211.25 | 206.50 | 60600 | -0.57% |
| 15 Jul 2019 | 210.30 | 209.15 | 213.00 | 205.15 | 99310 | 0.60% |
| 12 Jul 2019 | 209.05 | 213.35 | 213.35 | 205.55 | 75036 | -2.02% |
| 11 Jul 2019 | 213.35 | 213.30 | 216.20 | 213.00 | 57990 | -0.37% |
| 10 Jul 2019 | 214.15 | 216.00 | 218.25 | 213.10 | 104637 | 0.05% |
| 09 Jul 2019 | 214.05 | 212.90 | 215.25 | 210.00 | 104901 | 1.18% |
| 08 Jul 2019 | 211.55 | 209.50 | 213.70 | 205.90 | 102985 | 0.98% |
| 05 Jul 2019 | 209.50 | 207.95 | 210.00 | 205.60 | 92281 | 1.26% |
| 04 Jul 2019 | 206.90 | 201.85 | 208.40 | 200.00 | 84048 | 3.19% |
| 03 Jul 2019 | 200.50 | 200.20 | 202.00 | 200.00 | 36446 | 0.17% |
| 02 Jul 2019 | 200.15 | 199.05 | 202.70 | 199.05 | 61439 | 0.02% |
| 01 Jul 2019 | 200.10 | 201.70 | 203.45 | 199.60 | 155196 | 0.30% |
| 28 Jun 2019 | 199.50 | 200.10 | 202.95 | 197.80 | 126958 | -1.19% |
| 27 Jun 2019 | 201.90 | 202.50 | 203.00 | 198.00 | 111464 | -0.10% |
| 26 Jun 2019 | 202.10 | 202.05 | 203.95 | 200.00 | 70427 | -0.25% |
| 25 Jun 2019 | 202.60 | 200.50 | 205.45 | 198.85 | 54440 | 0.52% |
| 24 Jun 2019 | 201.55 | 210.10 | 211.45 | 200.10 | 68425 | -3.84% |
| 21 Jun 2019 | 209.60 | 209.00 | 213.50 | 208.00 | 57054 | -0.33% |
| 20 Jun 2019 | 210.30 | 212.00 | 215.80 | 205.80 | 377880 | -2.16% |
| 19 Jun 2019 | 214.95 | 220.00 | 225.85 | 212.80 | 864316 | -3.95% |
| 18 Jun 2019 | 223.80 | 222.00 | 226.00 | 222.00 | 79118 | 0.09% |
| 17 Jun 2019 | 223.60 | 222.00 | 228.30 | 221.80 | 119404 | 0.34% |
| 14 Jun 2019 | 222.85 | 229.00 | 230.05 | 220.75 | 105243 | -1.68% |
| 13 Jun 2019 | 226.65 | 220.10 | 228.80 | 217.40 | 143428 | 3.26% |
| 12 Jun 2019 | 219.50 | 221.35 | 222.30 | 216.00 | 67655 | -1.28% |
| 11 Jun 2019 | 222.35 | 221.35 | 224.35 | 217.40 | 55446 | 0.66% |
| 10 Jun 2019 | 220.90 | 221.00 | 224.00 | 217.00 | 130143 | -0.59% |
| 07 Jun 2019 | 222.20 | 220.60 | 223.50 | 216.25 | 97574 | 0.27% |
| 06 Jun 2019 | 221.60 | 220.40 | 223.25 | 216.70 | 173508 | 2.03% |
| 04 Jun 2019 | 217.20 | 220.10 | 221.50 | 216.25 | 70445 | -0.78% |
| 03 Jun 2019 | 218.90 | 232.00 | 232.00 | 217.30 | 130108 | -3.14% |
| 31 May 2019 | 226.00 | 225.10 | 228.70 | 220.25 | 113563 | 0.56% |
| 30 May 2019 | 224.75 | 231.45 | 231.45 | 222.95 | 92632 | -2.41% |
| 29 May 2019 | 230.30 | 230.70 | 241.70 | 226.00 | 505847 | 2.86% |
| 28 May 2019 | 223.90 | 216.90 | 225.00 | 216.10 | 184796 | 3.23% |
| 27 May 2019 | 216.90 | 214.75 | 217.50 | 212.85 | 78529 | 1.76% |
| 24 May 2019 | 213.15 | 211.90 | 216.00 | 211.00 | 121075 | 1.45% |
| 23 May 2019 | 210.10 | 207.00 | 212.25 | 204.95 | 130669 | 2.44% |
