Castrol India Ltd
NSE :CASTROLIND BSE :500870 Sector : ChemicalsBuy, Sell or Hold CASTROLIND ?
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
CASTROLIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 27 Nov 2024 | 198.49 | 197.50 | 199.00 | 195.67 | 1641177 | 0.81% |
| 26 Nov 2024 | 196.89 | 194.90 | 198.40 | 193.81 | 2221968 | 1.96% |
| 25 Nov 2024 | 193.10 | 201.90 | 204.01 | 192.01 | 4245312 | -2.81% |
| 22 Nov 2024 | 198.68 | 188.22 | 200.80 | 187.00 | 12043485 | 6.68% |
| 21 Nov 2024 | 186.24 | 190.13 | 190.74 | 185.07 | 2077432 | -2.05% |
| 19 Nov 2024 | 190.13 | 191.45 | 194.26 | 188.97 | 1841083 | 0.32% |
| 18 Nov 2024 | 189.53 | 191.46 | 193.34 | 187.26 | 2518456 | -0.46% |
| 14 Nov 2024 | 190.41 | 191.15 | 195.89 | 188.93 | 3337322 | 0.07% |
| 13 Nov 2024 | 190.28 | 197.01 | 199.44 | 189.60 | 3191152 | -4.79% |
| 12 Nov 2024 | 199.85 | 205.20 | 205.89 | 198.63 | 2111211 | -2.34% |
| 11 Nov 2024 | 204.63 | 206.02 | 208.66 | 203.30 | 1638494 | -1.05% |
| 08 Nov 2024 | 206.81 | 211.95 | 212.25 | 205.75 | 1958614 | -2.05% |
| 07 Nov 2024 | 211.14 | 218.49 | 219.45 | 210.25 | 3322235 | -3.00% |
| 06 Nov 2024 | 217.68 | 207.97 | 218.40 | 207.42 | 3739743 | 5.40% |
| 05 Nov 2024 | 206.53 | 204.46 | 207.80 | 201.40 | 3510652 | -0.05% |
| 04 Nov 2024 | 206.64 | 215.86 | 215.97 | 206.15 | 2206672 | -3.52% |
| 01 Nov 2024 | 214.18 | 212.00 | 215.29 | 212.00 | 498580 | 1.84% |
| 31 Oct 2024 | 210.32 | 211.00 | 212.68 | 208.70 | 2058316 | -1.57% |
| 30 Oct 2024 | 213.68 | 211.00 | 215.00 | 208.82 | 2353160 | 1.99% |
| 29 Oct 2024 | 209.51 | 207.23 | 212.00 | 205.40 | 2489588 | 1.31% |
| 28 Oct 2024 | 206.81 | 206.50 | 210.08 | 200.45 | 2351996 | 1.11% |
| 25 Oct 2024 | 204.53 | 207.00 | 209.00 | 202.05 | 2864924 | -1.41% |
| 24 Oct 2024 | 207.45 | 212.47 | 212.47 | 205.85 | 1889574 | -1.80% |
| 23 Oct 2024 | 211.25 | 205.00 | 213.79 | 202.00 | 2975045 | 2.22% |
| 22 Oct 2024 | 206.66 | 216.96 | 217.54 | 205.55 | 3196745 | -4.76% |
| 21 Oct 2024 | 216.99 | 223.68 | 223.68 | 216.00 | 1982519 | -2.36% |
| 18 Oct 2024 | 222.23 | 220.00 | 223.75 | 216.26 | 2168930 | 0.63% |
| 17 Oct 2024 | 220.83 | 224.88 | 225.75 | 219.95 | 1790643 | -1.29% |
| 16 Oct 2024 | 223.71 | 229.00 | 229.79 | 222.26 | 6269207 | -2.76% |
| 15 Oct 2024 | 230.05 | 229.00 | 230.88 | 227.52 | 1290775 | 1.18% |
| 14 Oct 2024 | 227.37 | 228.39 | 232.58 | 226.75 | 2404882 | -0.20% |
| 11 Oct 2024 | 227.82 | 228.05 | 231.40 | 225.25 | 2092533 | -0.13% |
| 10 Oct 2024 | 228.11 | 231.75 | 232.59 | 226.50 | 2163826 | -0.91% |
| 09 Oct 2024 | 230.21 | 227.40 | 232.20 | 226.49 | 3198838 | 2.84% |
| 08 Oct 2024 | 223.85 | 220.74 | 226.20 | 218.37 | 7153258 | 1.39% |
| 07 Oct 2024 | 220.78 | 230.40 | 232.47 | 219.51 | 3360226 | -3.37% |
| 04 Oct 2024 | 228.47 | 235.10 | 238.10 | 227.57 | 5309170 | -3.10% |
| 03 Oct 2024 | 235.78 | 241.67 | 243.87 | 233.41 | 3837420 | -3.59% |
| 01 Oct 2024 | 244.57 | 246.00 | 247.48 | 243.49 | 1416524 | -0.50% |
| 30 Sep 2024 | 245.80 | 242.75 | 246.45 | 241.35 | 2070271 | 0.63% |
| 27 Sep 2024 | 244.25 | 245.30 | 250.80 | 243.50 | 2615274 | -0.33% |
| 26 Sep 2024 | 245.05 | 247.00 | 251.80 | 243.55 | 2901510 | -0.81% |
| 25 Sep 2024 | 247.05 | 248.70 | 251.85 | 246.00 | 1744279 | -1.16% |
| 24 Sep 2024 | 249.95 | 251.95 | 256.80 | 249.10 | 3133536 | -0.83% |
| 23 Sep 2024 | 252.05 | 252.00 | 254.60 | 250.05 | 2019395 | 0.80% |
| 20 Sep 2024 | 250.05 | 248.90 | 254.00 | 248.10 | 3168566 | 1.30% |
| 19 Sep 2024 | 246.85 | 254.00 | 256.35 | 242.60 | 4026963 | -2.08% |
| 18 Sep 2024 | 252.10 | 254.00 | 256.70 | 251.50 | 1794350 | -1.00% |
| 17 Sep 2024 | 254.65 | 256.45 | 259.85 | 252.80 | 2512508 | -1.09% |
| 16 Sep 2024 | 257.45 | 260.00 | 260.75 | 255.50 | 1973359 | -0.58% |
| 13 Sep 2024 | 258.95 | 262.00 | 262.50 | 258.00 | 2226476 | -0.60% |
| 12 Sep 2024 | 260.50 | 258.75 | 263.45 | 256.70 | 4147117 | 1.78% |
| 11 Sep 2024 | 255.95 | 260.75 | 262.50 | 253.95 | 2759029 | -1.52% |
| 10 Sep 2024 | 259.90 | 259.20 | 266.65 | 257.40 | 5343526 | 1.44% |
| 09 Sep 2024 | 256.20 | 264.70 | 265.00 | 251.00 | 5097619 | -2.95% |
| 06 Sep 2024 | 264.00 | 269.00 | 276.80 | 262.95 | 5561011 | -1.40% |
| 05 Sep 2024 | 267.75 | 273.30 | 276.30 | 266.10 | 4950588 | -1.54% |
| 04 Sep 2024 | 271.95 | 267.00 | 278.80 | 265.45 | 15590515 | 1.28% |
| 03 Sep 2024 | 268.50 | 262.95 | 274.50 | 262.95 | 12445079 | 2.19% |
| 02 Sep 2024 | 262.75 | 265.30 | 265.50 | 260.55 | 3910841 | -0.76% |
| 30 Aug 2024 | 264.75 | 267.50 | 268.50 | 262.50 | 5114577 | -0.54% |
| 29 Aug 2024 | 266.20 | 274.00 | 274.20 | 265.35 | 5201565 | -2.94% |
| 28 Aug 2024 | 274.25 | 276.50 | 281.85 | 271.50 | 11116922 | -0.22% |
| 27 Aug 2024 | 274.85 | 263.40 | 284.40 | 263.05 | 36546855 | 4.35% |
| 26 Aug 2024 | 263.40 | 267.60 | 268.25 | 262.25 | 2968353 | -1.09% |
| 23 Aug 2024 | 266.30 | 271.30 | 276.00 | 265.55 | 5324870 | -1.68% |
| 22 Aug 2024 | 270.85 | 269.00 | 275.35 | 266.30 | 8979363 | 0.88% |
| 21 Aug 2024 | 268.50 | 250.75 | 274.40 | 250.75 | 31273856 | 7.10% |
| 20 Aug 2024 | 250.70 | 254.00 | 256.00 | 249.85 | 2183472 | -1.07% |
| 19 Aug 2024 | 253.40 | 252.70 | 256.70 | 252.10 | 2731528 | 0.44% |
| 16 Aug 2024 | 252.30 | 248.00 | 253.60 | 247.30 | 4276339 | 2.79% |
| 14 Aug 2024 | 245.45 | 250.95 | 252.50 | 244.00 | 2831378 | -1.94% |
| 13 Aug 2024 | 250.30 | 256.85 | 258.40 | 249.05 | 2685964 | -1.88% |
| 12 Aug 2024 | 255.10 | 255.10 | 263.00 | 253.00 | 4997906 | -0.45% |
| 09 Aug 2024 | 256.25 | 258.00 | 262.85 | 255.55 | 4229738 | 0.27% |
| 08 Aug 2024 | 255.55 | 254.80 | 259.50 | 251.40 | 6078049 | -0.12% |
| 07 Aug 2024 | 255.85 | 246.00 | 258.50 | 245.95 | 10279918 | 5.79% |
| 06 Aug 2024 | 241.85 | 250.75 | 256.95 | 240.00 | 6972431 | -2.12% |
| 05 Aug 2024 | 247.10 | 252.35 | 256.90 | 244.90 | 7783133 | -5.00% |
| 02 Aug 2024 | 260.10 | 250.20 | 266.85 | 250.20 | 10874067 | 1.72% |
| 01 Aug 2024 | 255.70 | 263.10 | 266.70 | 255.00 | 4433011 | -2.46% |
| 31 Jul 2024 | 262.14 | 270.00 | 270.00 | 261.00 | 7506607 | -3.34% |
| 30 Jul 2024 | 271.19 | 269.00 | 279.80 | 266.51 | 12742347 | 1.08% |
| 29 Jul 2024 | 268.30 | 268.25 | 272.00 | 265.41 | 8663689 | 0.86% |
| 26 Jul 2024 | 266.01 | 272.50 | 278.85 | 264.55 | 7873436 | -1.82% |
| 25 Jul 2024 | 270.94 | 267.00 | 276.50 | 265.38 | 15764572 | 0.14% |
| 24 Jul 2024 | 270.55 | 246.59 | 274.80 | 245.27 | 28575793 | 9.71% |
| 23 Jul 2024 | 246.60 | 251.80 | 252.25 | 231.61 | 5840912 | -1.45% |
| 22 Jul 2024 | 250.22 | 244.89 | 254.24 | 241.42 | 5891371 | 1.33% |
| 19 Jul 2024 | 246.94 | 259.80 | 259.80 | 245.40 | 8389677 | -5.32% |
| 18 Jul 2024 | 260.82 | 270.00 | 270.80 | 259.22 | 9879482 | -3.62% |
| 16 Jul 2024 | 270.61 | 271.00 | 277.69 | 266.51 | 21064502 | 1.23% |
| 15 Jul 2024 | 267.32 | 252.97 | 269.95 | 249.34 | 24782327 | 6.26% |
| 12 Jul 2024 | 251.58 | 250.85 | 256.90 | 249.35 | 7780198 | 0.78% |
| 11 Jul 2024 | 249.63 | 253.00 | 257.80 | 248.20 | 10909258 | -0.79% |
| 10 Jul 2024 | 251.61 | 251.80 | 255.90 | 239.50 | 12478875 | 0.48% |
| 09 Jul 2024 | 250.40 | 253.50 | 260.20 | 248.05 | 11414474 | -0.56% |
| 08 Jul 2024 | 251.80 | 254.02 | 258.00 | 249.46 | 8528643 | -0.87% |
| 05 Jul 2024 | 254.02 | 250.00 | 260.00 | 247.04 | 33053968 | 1.10% |
| 04 Jul 2024 | 251.25 | 243.00 | 255.45 | 241.25 | 58488893 | 3.32% |
| 03 Jul 2024 | 243.17 | 216.30 | 252.00 | 214.63 | 111269271 | 13.54% |
| 02 Jul 2024 | 214.18 | 218.00 | 221.10 | 211.81 | 9958129 | -1.29% |
| 01 Jul 2024 | 216.98 | 202.50 | 218.00 | 202.01 | 19816582 | 8.16% |
| 28 Jun 2024 | 200.61 | 202.65 | 207.37 | 199.80 | 3039711 | -0.88% |
| 27 Jun 2024 | 202.40 | 204.70 | 209.75 | 201.00 | 3449767 | -1.49% |
| 26 Jun 2024 | 205.47 | 207.45 | 210.99 | 203.69 | 3014187 | -0.94% |
| 25 Jun 2024 | 207.42 | 213.70 | 214.30 | 206.50 | 2521710 | -2.28% |
| 24 Jun 2024 | 212.26 | 209.61 | 214.60 | 207.50 | 5115276 | 0.77% |
| 21 Jun 2024 | 210.64 | 212.70 | 214.30 | 208.41 | 5644052 | -0.03% |
| 20 Jun 2024 | 210.70 | 205.87 | 212.00 | 205.01 | 8841830 | 2.85% |
| 19 Jun 2024 | 204.87 | 203.49 | 208.59 | 203.01 | 5634105 | 1.07% |
| 18 Jun 2024 | 202.71 | 205.50 | 205.89 | 202.00 | 2481319 | -0.60% |
| 14 Jun 2024 | 203.93 | 203.80 | 206.65 | 202.11 | 3189203 | 0.71% |
| 13 Jun 2024 | 202.50 | 206.90 | 207.00 | 202.00 | 2466847 | -1.22% |
| 12 Jun 2024 | 205.01 | 201.65 | 209.16 | 201.01 | 7229667 | 2.48% |
| 11 Jun 2024 | 200.05 | 202.03 | 204.30 | 199.11 | 2555176 | -0.98% |
| 10 Jun 2024 | 202.03 | 196.99 | 205.49 | 195.61 | 7817870 | 3.63% |
| 07 Jun 2024 | 194.95 | 189.45 | 197.30 | 188.45 | 3914877 | 3.67% |
| 06 Jun 2024 | 188.05 | 188.55 | 192.00 | 187.05 | 2767627 | 0.75% |
| 05 Jun 2024 | 186.65 | 182.00 | 189.00 | 178.60 | 2016510 | 3.32% |
| 04 Jun 2024 | 180.65 | 192.75 | 193.00 | 167.05 | 3817455 | -5.94% |
| 03 Jun 2024 | 192.05 | 200.00 | 200.65 | 191.25 | 3738087 | -1.54% |
| 31 May 2024 | 195.05 | 188.20 | 197.05 | 187.00 | 4047297 | 3.89% |
| 30 May 2024 | 187.75 | 187.25 | 189.00 | 185.45 | 1367208 | 0.24% |
| 29 May 2024 | 187.30 | 187.15 | 190.35 | 186.10 | 1333060 | 0.05% |
| 28 May 2024 | 187.20 | 190.55 | 191.65 | 186.90 | 1589723 | -1.32% |
| 27 May 2024 | 189.70 | 193.50 | 194.00 | 189.50 | 2170344 | -1.74% |
| 24 May 2024 | 193.05 | 194.45 | 198.00 | 191.90 | 2854183 | -0.36% |
| 23 May 2024 | 193.75 | 193.20 | 195.70 | 191.80 | 1918987 | 0.60% |
| 22 May 2024 | 192.60 | 194.25 | 195.20 | 191.10 | 1435445 | -0.62% |
| 21 May 2024 | 193.80 | 195.45 | 197.05 | 193.00 | 1849805 | -0.64% |
| 18 May 2024 | 195.05 | 194.20 | 196.00 | 193.70 | 509534 | 0.70% |
| 17 May 2024 | 193.70 | 191.40 | 195.40 | 190.25 | 2328866 | 1.79% |
| 16 May 2024 | 190.30 | 190.95 | 193.80 | 189.50 | 1962630 | 0.61% |
| 15 May 2024 | 189.15 | 190.95 | 193.85 | 188.55 | 1979587 | -0.26% |
| 14 May 2024 | 189.65 | 191.00 | 192.15 | 187.70 | 2627299 | 0.13% |
| 13 May 2024 | 189.40 | 191.70 | 192.60 | 186.00 | 2994520 | -1.04% |
| 10 May 2024 | 191.40 | 188.50 | 199.90 | 188.20 | 10979522 | 2.16% |
| 09 May 2024 | 187.35 | 194.80 | 195.50 | 186.15 | 2523744 | -3.85% |
| 08 May 2024 | 194.85 | 193.95 | 196.50 | 192.50 | 1668632 | 0.67% |
| 07 May 2024 | 193.55 | 200.80 | 200.85 | 192.50 | 3432644 | -3.20% |
| 06 May 2024 | 199.95 | 198.40 | 201.00 | 191.00 | 4327056 | 1.81% |
| 03 May 2024 | 196.40 | 204.00 | 204.05 | 194.60 | 6275448 | -2.82% |
| 02 May 2024 | 202.10 | 208.10 | 211.20 | 201.55 | 6076118 | -4.17% |
| 30 Apr 2024 | 210.90 | 213.70 | 213.70 | 209.40 | 2149125 | -0.57% |
| 29 Apr 2024 | 212.10 | 214.80 | 215.70 | 210.25 | 2298540 | -0.28% |
| 26 Apr 2024 | 212.70 | 213.60 | 215.60 | 210.60 | 2897471 | 0.64% |
| 25 Apr 2024 | 211.35 | 213.00 | 213.80 | 210.00 | 2129055 | -0.49% |
| 24 Apr 2024 | 212.40 | 210.40 | 216.00 | 209.45 | 4081667 | 1.94% |
| 23 Apr 2024 | 208.35 | 210.00 | 211.75 | 207.35 | 2558580 | 0.10% |
| 22 Apr 2024 | 208.15 | 209.60 | 213.85 | 206.90 | 2627366 | 0.29% |
| 19 Apr 2024 | 207.55 | 205.00 | 211.95 | 200.10 | 4393356 | -0.41% |
| 18 Apr 2024 | 208.40 | 213.00 | 215.70 | 206.65 | 3492157 | -1.35% |
| 16 Apr 2024 | 211.25 | 211.00 | 218.10 | 210.80 | 5022275 | 0.21% |
| 15 Apr 2024 | 210.80 | 217.50 | 218.10 | 210.00 | 6493823 | -5.66% |
| 12 Apr 2024 | 223.45 | 219.45 | 229.25 | 217.50 | 9096371 | 1.36% |
| 10 Apr 2024 | 220.45 | 223.90 | 230.40 | 219.00 | 10091680 | -1.32% |
| 09 Apr 2024 | 223.40 | 208.55 | 226.80 | 207.55 | 31474190 | 7.66% |
| 08 Apr 2024 | 207.50 | 210.40 | 211.95 | 206.00 | 2274752 | -0.79% |
| 05 Apr 2024 | 209.15 | 209.45 | 212.85 | 206.80 | 3501076 | 0.05% |
| 04 Apr 2024 | 209.05 | 210.50 | 212.60 | 206.25 | 2473877 | -0.07% |
| 03 Apr 2024 | 209.20 | 209.95 | 214.95 | 207.80 | 5122127 | -0.97% |
| 02 Apr 2024 | 211.25 | 203.00 | 211.95 | 201.00 | 10615824 | 4.89% |
| 01 Apr 2024 | 201.40 | 187.00 | 203.65 | 187.00 | 7353370 | 8.31% |
| 28 Mar 2024 | 185.95 | 190.25 | 191.10 | 185.20 | 2970499 | -2.00% |
| 27 Mar 2024 | 189.75 | 187.00 | 192.60 | 187.00 | 3802696 | 1.61% |
| 26 Mar 2024 | 186.75 | 191.40 | 191.40 | 186.10 | 2769845 | -2.48% |
| 22 Mar 2024 | 191.50 | 193.00 | 193.50 | 191.00 | 2228299 | -1.11% |
| 21 Mar 2024 | 193.65 | 196.00 | 196.00 | 192.10 | 2739059 | -1.05% |
| 20 Mar 2024 | 195.70 | 197.00 | 198.15 | 192.50 | 3000847 | -0.36% |
| 19 Mar 2024 | 196.40 | 200.50 | 200.90 | 195.60 | 2776015 | -2.24% |
| 18 Mar 2024 | 200.90 | 199.10 | 202.20 | 197.85 | 3219055 | 1.90% |
| 15 Mar 2024 | 197.15 | 198.95 | 202.70 | 193.05 | 3891138 | -1.28% |
| 14 Mar 2024 | 199.70 | 191.50 | 202.70 | 186.05 | 5909761 | 4.25% |
| 13 Mar 2024 | 191.55 | 205.00 | 207.60 | 189.25 | 6531109 | -6.10% |
| 12 Mar 2024 | 204.00 | 205.90 | 213.90 | 201.20 | 9987949 | 1.02% |
| 11 Mar 2024 | 201.95 | 209.50 | 210.20 | 201.00 | 3482834 | -3.60% |
| 07 Mar 2024 | 209.50 | 210.25 | 211.45 | 208.15 | 1879889 | -0.31% |
| 06 Mar 2024 | 210.15 | 214.90 | 215.00 | 207.00 | 4204409 | -2.35% |
| 05 Mar 2024 | 215.20 | 212.00 | 219.60 | 211.85 | 6598657 | 1.63% |
| 04 Mar 2024 | 211.75 | 215.30 | 215.40 | 209.20 | 4950508 | -1.17% |
| 02 Mar 2024 | 214.25 | 214.00 | 215.70 | 213.70 | 540832 | 0.28% |
| 01 Mar 2024 | 213.65 | 210.80 | 216.80 | 209.95 | 11655383 | 2.52% |
| 29 Feb 2024 | 208.40 | 197.35 | 211.00 | 194.90 | 8294116 | 5.73% |
| 28 Feb 2024 | 197.10 | 206.65 | 208.50 | 195.05 | 5015855 | -3.95% |
| 27 Feb 2024 | 205.20 | 199.25 | 208.25 | 199.25 | 6921855 | 3.40% |
| 26 Feb 2024 | 198.45 | 204.00 | 204.50 | 197.75 | 2870523 | -2.86% |
| 23 Feb 2024 | 204.30 | 203.90 | 205.40 | 201.60 | 3359438 | -0.20% |
| 22 Feb 2024 | 204.70 | 203.05 | 206.20 | 199.00 | 4750319 | 1.36% |
| 21 Feb 2024 | 201.95 | 208.45 | 209.90 | 200.70 | 3977613 | -2.49% |
| 20 Feb 2024 | 207.10 | 212.45 | 212.45 | 206.10 | 4258958 | -2.63% |
| 19 Feb 2024 | 212.70 | 208.80 | 213.80 | 206.10 | 8254641 | 2.41% |
| 16 Feb 2024 | 207.70 | 200.00 | 213.50 | 199.65 | 22037786 | 4.50% |
| 15 Feb 2024 | 198.75 | 198.50 | 203.80 | 197.55 | 4679723 | 0.84% |
| 14 Feb 2024 | 197.10 | 189.00 | 198.00 | 187.15 | 2809365 | 3.19% |
| 13 Feb 2024 | 191.00 | 194.80 | 195.25 | 186.55 | 4723642 | -1.39% |
| 12 Feb 2024 | 193.70 | 203.00 | 205.30 | 192.15 | 5478947 | -3.92% |
| 09 Feb 2024 | 201.60 | 198.35 | 206.00 | 191.60 | 11761656 | 2.28% |
| 08 Feb 2024 | 197.10 | 199.35 | 201.45 | 196.00 | 3180026 | -0.63% |
| 07 Feb 2024 | 198.35 | 203.00 | 203.65 | 197.55 | 3466562 | -2.05% |
| 06 Feb 2024 | 202.50 | 199.70 | 206.00 | 195.95 | 8433036 | 2.22% |
| 05 Feb 2024 | 198.10 | 204.50 | 207.45 | 195.30 | 9370696 | -0.15% |
| 02 Feb 2024 | 198.40 | 196.75 | 208.10 | 195.50 | 28691987 | 4.67% |
| 01 Feb 2024 | 189.55 | 197.65 | 199.40 | 187.00 | 5036128 | -3.63% |
| 31 Jan 2024 | 196.70 | 193.00 | 197.90 | 190.60 | 7640591 | 2.66% |
| 30 Jan 2024 | 191.60 | 191.75 | 197.80 | 189.30 | 14430295 | 1.24% |
| 29 Jan 2024 | 189.25 | 175.30 | 191.00 | 173.25 | 16622108 | 8.08% |
| 25 Jan 2024 | 175.10 | 178.45 | 178.45 | 174.50 | 1775150 | -0.79% |
| 24 Jan 2024 | 176.50 | 172.00 | 177.00 | 169.80 | 1945438 | 2.71% |
| 23 Jan 2024 | 171.85 | 179.05 | 179.80 | 169.80 | 3935730 | -3.86% |
| 20 Jan 2024 | 178.75 | 180.00 | 183.30 | 177.95 | 3625303 | -0.03% |
| 19 Jan 2024 | 178.80 | 179.00 | 182.25 | 177.55 | 5416799 | 0.76% |
| 18 Jan 2024 | 177.45 | 167.65 | 180.00 | 166.05 | 17216182 | 5.66% |
| 17 Jan 2024 | 167.95 | 171.00 | 172.45 | 167.25 | 4783019 | -2.95% |
| 16 Jan 2024 | 173.05 | 177.60 | 178.40 | 170.95 | 3749230 | -2.56% |
| 15 Jan 2024 | 177.60 | 178.85 | 180.00 | 176.15 | 2337026 | -0.08% |
| 12 Jan 2024 | 177.75 | 180.50 | 180.95 | 177.00 | 2078937 | -1.25% |
| 11 Jan 2024 | 180.00 | 181.75 | 183.25 | 179.10 | 2669205 | -0.25% |
| 10 Jan 2024 | 180.45 | 179.85 | 181.95 | 177.05 | 3726489 | 0.17% |
| 09 Jan 2024 | 180.15 | 183.25 | 185.45 | 177.50 | 6810193 | -0.30% |
| 08 Jan 2024 | 180.70 | 188.95 | 189.00 | 179.05 | 5227546 | -4.01% |
| 05 Jan 2024 | 188.25 | 194.10 | 194.10 | 186.50 | 6203212 | -2.59% |
| 04 Jan 2024 | 193.25 | 189.00 | 195.60 | 189.00 | 8817370 | 2.09% |
| 03 Jan 2024 | 189.30 | 189.90 | 192.60 | 186.75 | 7466454 | 0.16% |
| 02 Jan 2024 | 189.00 | 191.70 | 194.40 | 184.15 | 13613043 | -1.41% |
| 01 Jan 2024 | 191.70 | 179.75 | 196.40 | 178.65 | 28004549 | 6.65% |
| 29 Dec 2023 | 179.75 | 180.80 | 182.40 | 176.60 | 7607037 | -0.11% |
| 28 Dec 2023 | 179.95 | 179.00 | 188.80 | 178.20 | 21997511 | 1.52% |
| 27 Dec 2023 | 177.25 | 185.00 | 187.70 | 176.60 | 23457074 | -2.90% |
| 26 Dec 2023 | 182.55 | 164.90 | 186.00 | 164.20 | 49755772 | 12.30% |
| 22 Dec 2023 | 162.55 | 152.90 | 167.15 | 152.05 | 39554895 | 7.15% |
| 21 Dec 2023 | 151.70 | 145.00 | 152.15 | 143.50 | 5551321 | 4.26% |
| 20 Dec 2023 | 145.50 | 153.55 | 156.00 | 144.10 | 8394395 | -4.56% |
| 19 Dec 2023 | 152.45 | 148.80 | 154.60 | 148.00 | 12011999 | 3.29% |
| 18 Dec 2023 | 147.60 | 146.50 | 150.95 | 145.20 | 5110099 | 1.06% |
| 15 Dec 2023 | 146.05 | 149.75 | 152.30 | 145.05 | 6278155 | -1.48% |
| 14 Dec 2023 | 148.25 | 139.20 | 150.95 | 139.15 | 16472187 | 7.00% |
| 13 Dec 2023 | 138.55 | 138.80 | 139.15 | 137.95 | 959505 | -0.18% |
| 12 Dec 2023 | 138.80 | 142.05 | 142.05 | 138.30 | 1478309 | -1.25% |
| 11 Dec 2023 | 140.55 | 141.20 | 142.45 | 140.10 | 1479794 | 0.07% |
| 08 Dec 2023 | 140.45 | 140.15 | 141.20 | 139.00 | 1151168 | 0.72% |
| 07 Dec 2023 | 139.45 | 140.40 | 141.85 | 138.95 | 1603564 | -0.68% |
| 06 Dec 2023 | 140.40 | 141.05 | 142.45 | 140.05 | 1325350 | 0.00% |
| 05 Dec 2023 | 140.40 | 143.00 | 144.50 | 139.00 | 2586063 | -1.13% |
| 04 Dec 2023 | 142.00 | 142.80 | 143.45 | 141.15 | 1821626 | 1.36% |
| 01 Dec 2023 | 140.10 | 139.50 | 141.95 | 138.60 | 1913617 | 1.37% |
| 30 Nov 2023 | 138.20 | 140.00 | 141.00 | 137.75 | 1647992 | -1.18% |
| 29 Nov 2023 | 139.85 | 142.00 | 142.25 | 139.60 | 1341165 | -0.57% |
| 28 Nov 2023 | 140.65 | 141.90 | 143.55 | 140.00 | 3661271 | 0.11% |
| 24 Nov 2023 | 140.50 | 137.60 | 142.50 | 136.25 | 4865918 | 2.82% |
| 23 Nov 2023 | 136.65 | 135.00 | 139.40 | 134.60 | 2933590 | 1.71% |
| 22 Nov 2023 | 134.35 | 134.30 | 135.50 | 134.20 | 1112025 | 0.15% |
| 21 Nov 2023 | 134.15 | 134.95 | 135.40 | 133.85 | 911011 | -0.22% |
| 20 Nov 2023 | 134.45 | 134.40 | 135.00 | 133.20 | 1058612 | 0.56% |
| 17 Nov 2023 | 133.70 | 134.70 | 135.50 | 133.55 | 1641253 | -0.19% |
| 16 Nov 2023 | 133.95 | 135.45 | 135.60 | 133.25 | 1573181 | -0.56% |
| 15 Nov 2023 | 134.70 | 135.85 | 135.90 | 134.00 | 1062994 | 0.34% |
| 13 Nov 2023 | 134.25 | 137.35 | 137.35 | 134.10 | 1136973 | -2.29% |
| 12 Nov 2023 | 137.40 | 137.80 | 138.50 | 135.50 | 272285 | 0.55% |
| 10 Nov 2023 | 136.65 | 136.20 | 138.15 | 136.00 | 711821 | -0.26% |
| 09 Nov 2023 | 137.00 | 136.00 | 139.10 | 135.65 | 1130691 | 0.85% |
| 08 Nov 2023 | 135.85 | 134.00 | 137.20 | 133.60 | 1257369 | 2.18% |
| 07 Nov 2023 | 132.95 | 135.00 | 135.00 | 132.40 | 1305855 | -0.97% |
| 06 Nov 2023 | 134.25 | 134.90 | 135.35 | 133.50 | 796520 | 0.26% |
| 03 Nov 2023 | 133.90 | 135.60 | 136.05 | 133.50 | 1493962 | -0.74% |
| 02 Nov 2023 | 134.90 | 135.30 | 136.70 | 134.50 | 645234 | 0.15% |
| 01 Nov 2023 | 134.70 | 137.50 | 137.95 | 134.25 | 805770 | -1.07% |
| 31 Oct 2023 | 136.15 | 139.00 | 140.60 | 135.45 | 907368 | -2.19% |
| 30 Oct 2023 | 139.20 | 137.20 | 140.80 | 137.00 | 970323 | 1.42% |
| 27 Oct 2023 | 137.25 | 136.00 | 138.15 | 135.75 | 461588 | 1.48% |
| 26 Oct 2023 | 135.25 | 135.00 | 136.00 | 133.70 | 939971 | -0.99% |
| 25 Oct 2023 | 136.60 | 138.70 | 138.90 | 134.30 | 1322270 | -0.98% |
| 23 Oct 2023 | 137.95 | 142.90 | 143.60 | 137.10 | 1156659 | -3.46% |
| 20 Oct 2023 | 142.90 | 144.65 | 145.80 | 142.50 | 545423 | -1.21% |
| 19 Oct 2023 | 144.65 | 143.00 | 145.00 | 143.00 | 617941 | 0.03% |
| 18 Oct 2023 | 144.60 | 145.95 | 146.00 | 141.65 | 1557039 | -0.14% |
| 17 Oct 2023 | 144.80 | 146.75 | 148.55 | 144.50 | 1406194 | -0.79% |
| 16 Oct 2023 | 145.95 | 147.00 | 148.60 | 145.10 | 2014775 | -0.92% |
| 13 Oct 2023 | 147.30 | 143.20 | 150.20 | 142.60 | 7495602 | 2.86% |
| 12 Oct 2023 | 143.20 | 140.50 | 143.75 | 138.50 | 2362505 | 3.47% |
| 11 Oct 2023 | 138.40 | 139.00 | 141.20 | 138.05 | 1669848 | 0.36% |
| 10 Oct 2023 | 137.90 | 135.30 | 138.60 | 135.30 | 803469 | 2.19% |
| 09 Oct 2023 | 134.95 | 137.00 | 137.40 | 134.00 | 1144508 | -2.14% |
| 06 Oct 2023 | 137.90 | 137.00 | 140.40 | 136.60 | 2090412 | 0.84% |
| 05 Oct 2023 | 136.75 | 138.05 | 138.45 | 136.05 | 1018258 | -0.18% |
| 04 Oct 2023 | 137.00 | 138.20 | 139.85 | 136.20 | 1644145 | -0.58% |
| 03 Oct 2023 | 137.80 | 138.80 | 140.50 | 137.30 | 1968823 | -0.54% |
| 29 Sep 2023 | 138.55 | 137.25 | 139.20 | 136.20 | 748082 | 1.43% |
| 28 Sep 2023 | 136.60 | 139.40 | 139.40 | 136.05 | 833052 | -1.26% |
| 27 Sep 2023 | 138.35 | 138.45 | 138.65 | 136.50 | 1149382 | 0.87% |
| 26 Sep 2023 | 137.15 | 138.60 | 139.70 | 136.35 | 1609992 | -0.54% |
| 25 Sep 2023 | 137.90 | 140.00 | 142.10 | 137.40 | 1744462 | -1.46% |
| 22 Sep 2023 | 139.95 | 141.30 | 142.50 | 139.60 | 1334611 | -0.53% |
| 21 Sep 2023 | 140.70 | 143.80 | 145.65 | 139.50 | 1542167 | -2.09% |
| 20 Sep 2023 | 143.70 | 148.00 | 149.40 | 143.25 | 1892546 | -2.51% |
| 18 Sep 2023 | 147.40 | 146.35 | 147.85 | 144.70 | 1218162 | 1.45% |
| 15 Sep 2023 | 145.30 | 148.50 | 150.50 | 144.40 | 2717129 | -1.59% |
| 14 Sep 2023 | 147.65 | 151.45 | 151.45 | 146.65 | 1360659 | -0.40% |
| 13 Sep 2023 | 148.25 | 147.55 | 151.60 | 145.50 | 1797087 | 0.47% |
| 12 Sep 2023 | 147.55 | 155.00 | 155.30 | 145.85 | 3277337 | -4.19% |
| 11 Sep 2023 | 154.00 | 158.65 | 158.65 | 153.50 | 1945663 | -1.57% |
| 08 Sep 2023 | 156.45 | 162.00 | 162.00 | 155.50 | 3799940 | -2.31% |
| 07 Sep 2023 | 160.15 | 156.50 | 160.95 | 156.25 | 7006615 | 3.19% |
| 06 Sep 2023 | 155.20 | 150.60 | 160.10 | 150.00 | 13979258 | 4.16% |
| 05 Sep 2023 | 149.00 | 143.95 | 150.25 | 143.90 | 5464847 | 3.94% |
| 04 Sep 2023 | 143.35 | 143.00 | 144.85 | 142.85 | 1193267 | 0.28% |
| 01 Sep 2023 | 142.95 | 145.70 | 145.80 | 142.40 | 1114299 | -1.24% |
| 31 Aug 2023 | 144.75 | 143.95 | 146.50 | 142.40 | 1467236 | 0.87% |
| 30 Aug 2023 | 143.50 | 143.85 | 146.00 | 142.85 | 1198773 | 0.24% |
| 29 Aug 2023 | 143.15 | 144.95 | 145.00 | 142.45 | 1008873 | -0.62% |
| 28 Aug 2023 | 144.05 | 146.20 | 146.95 | 143.70 | 867366 | -0.62% |
| 25 Aug 2023 | 144.95 | 141.80 | 148.25 | 141.70 | 4445094 | 2.22% |
| 24 Aug 2023 | 141.80 | 144.60 | 145.55 | 141.50 | 1193370 | -1.73% |
| 23 Aug 2023 | 144.30 | 145.75 | 147.00 | 144.00 | 1218698 | -0.48% |
| 22 Aug 2023 | 145.00 | 147.20 | 147.55 | 144.50 | 820356 | -1.09% |
| 21 Aug 2023 | 146.60 | 147.80 | 148.20 | 145.45 | 712090 | 0.03% |
| 18 Aug 2023 | 146.55 | 144.55 | 148.00 | 144.35 | 1724238 | 1.70% |
| 17 Aug 2023 | 144.10 | 147.50 | 148.60 | 143.60 | 1417121 | -2.47% |
| 16 Aug 2023 | 147.75 | 147.50 | 150.95 | 146.40 | 1437021 | -0.94% |
| 14 Aug 2023 | 149.15 | 151.65 | 151.65 | 146.15 | 1241043 | -1.62% |
| 11 Aug 2023 | 151.60 | 155.95 | 155.95 | 151.00 | 1428278 | -2.38% |
| 10 Aug 2023 | 155.30 | 153.75 | 158.00 | 150.30 | 3472865 | 1.80% |
| 09 Aug 2023 | 152.55 | 147.90 | 155.80 | 146.30 | 6101471 | 3.35% |
| 08 Aug 2023 | 147.60 | 151.00 | 151.00 | 147.00 | 1938241 | -3.12% |
| 07 Aug 2023 | 152.35 | 153.70 | 154.60 | 149.80 | 2833018 | 0.33% |
| 04 Aug 2023 | 151.85 | 142.15 | 153.00 | 142.15 | 7241711 | 7.54% |
| 03 Aug 2023 | 141.20 | 140.00 | 142.75 | 139.50 | 1025194 | 0.46% |
| 02 Aug 2023 | 140.55 | 144.40 | 145.80 | 139.15 | 1991937 | -2.67% |
| 01 Aug 2023 | 144.40 | 145.00 | 147.60 | 144.00 | 2177439 | -0.24% |
| 31 Jul 2023 | 144.75 | 148.95 | 152.40 | 143.75 | 4426778 | -1.80% |
| 28 Jul 2023 | 147.40 | 146.00 | 152.50 | 143.60 | 4810264 | 1.31% |
| 27 Jul 2023 | 145.50 | 147.10 | 148.50 | 143.60 | 2809135 | 0.34% |
| 26 Jul 2023 | 145.00 | 138.00 | 146.40 | 136.30 | 6131045 | 5.72% |
| 25 Jul 2023 | 137.15 | 135.00 | 138.20 | 134.25 | 1672681 | 1.59% |
| 24 Jul 2023 | 135.00 | 135.95 | 136.95 | 134.55 | 1075759 | 0.41% |
| 21 Jul 2023 | 134.45 | 130.70 | 135.50 | 129.65 | 2128791 | 2.59% |
| 20 Jul 2023 | 131.05 | 133.00 | 133.00 | 130.50 | 687295 | -0.72% |
| 19 Jul 2023 | 132.00 | 130.60 | 134.90 | 129.00 | 1742736 | 1.62% |
| 18 Jul 2023 | 129.90 | 131.40 | 132.05 | 128.95 | 857394 | -1.14% |
| 17 Jul 2023 | 131.40 | 132.60 | 133.80 | 130.80 | 643351 | -0.42% |
| 14 Jul 2023 | 131.95 | 133.05 | 133.30 | 131.15 | 518759 | 0.38% |
| 13 Jul 2023 | 131.45 | 134.90 | 135.05 | 129.80 | 1405974 | -1.98% |
| 12 Jul 2023 | 134.10 | 134.40 | 137.65 | 133.40 | 2627408 | 0.68% |
| 11 Jul 2023 | 133.20 | 126.75 | 135.70 | 125.80 | 7497171 | 5.59% |
| 10 Jul 2023 | 126.15 | 128.80 | 130.10 | 125.05 | 1286560 | -1.48% |
| 07 Jul 2023 | 128.05 | 124.90 | 128.65 | 124.90 | 2408431 | 2.52% |
| 06 Jul 2023 | 124.90 | 125.40 | 125.85 | 124.30 | 592252 | 0.32% |
| 05 Jul 2023 | 124.50 | 123.55 | 125.00 | 123.30 | 931051 | 0.77% |
| 04 Jul 2023 | 123.55 | 122.40 | 124.70 | 120.70 | 1373836 | 0.86% |
| 03 Jul 2023 | 122.50 | 121.95 | 123.55 | 121.15 | 782444 | 1.41% |
| 30 Jun 2023 | 120.80 | 122.00 | 122.55 | 120.00 | 919075 | -0.94% |
| 28 Jun 2023 | 121.95 | 122.25 | 122.60 | 120.85 | 445196 | 0.29% |
| 27 Jun 2023 | 121.60 | 121.00 | 122.25 | 120.85 | 396888 | 0.58% |
| 26 Jun 2023 | 120.90 | 121.15 | 121.75 | 119.30 | 530055 | 0.46% |
| 23 Jun 2023 | 120.35 | 122.50 | 122.90 | 119.50 | 752355 | -1.23% |
| 22 Jun 2023 | 121.85 | 126.00 | 126.45 | 121.55 | 1214567 | -2.99% |
| 21 Jun 2023 | 125.60 | 125.40 | 126.50 | 124.30 | 2957290 | 1.62% |
| 20 Jun 2023 | 123.60 | 121.40 | 124.00 | 121.35 | 1913754 | 1.44% |
| 19 Jun 2023 | 121.85 | 121.90 | 122.50 | 120.00 | 1991006 | 1.29% |
| 16 Jun 2023 | 120.30 | 120.00 | 121.10 | 119.70 | 1363763 | 0.54% |
| 15 Jun 2023 | 119.65 | 118.75 | 121.15 | 118.75 | 1367086 | 0.34% |
| 14 Jun 2023 | 119.25 | 118.50 | 119.80 | 117.90 | 981915 | 0.68% |
| 13 Jun 2023 | 118.45 | 117.00 | 119.75 | 117.00 | 3666240 | 2.02% |
| 12 Jun 2023 | 116.10 | 114.00 | 117.00 | 113.60 | 2469578 | 2.88% |
| 09 Jun 2023 | 112.85 | 113.80 | 113.95 | 112.50 | 717310 | -0.53% |
| 08 Jun 2023 | 113.45 | 114.25 | 114.25 | 113.05 | 758143 | -0.13% |
| 07 Jun 2023 | 113.60 | 114.50 | 114.85 | 113.45 | 695661 | -0.22% |
| 06 Jun 2023 | 113.85 | 114.55 | 115.00 | 113.55 | 321428 | -0.61% |
| 05 Jun 2023 | 114.55 | 115.00 | 116.00 | 114.10 | 602261 | -0.13% |
| 02 Jun 2023 | 114.70 | 113.80 | 115.00 | 113.60 | 733891 | 0.79% |
| 01 Jun 2023 | 113.80 | 112.50 | 114.00 | 112.50 | 406422 | 1.34% |
| 31 May 2023 | 112.30 | 113.15 | 113.90 | 112.00 | 684921 | -1.23% |
| 30 May 2023 | 113.70 | 114.15 | 114.75 | 113.55 | 354476 | -0.39% |
| 29 May 2023 | 114.15 | 114.00 | 114.70 | 114.00 | 386691 | 0.26% |
| 26 May 2023 | 113.85 | 113.50 | 114.50 | 113.20 | 755672 | 0.84% |
| 25 May 2023 | 112.90 | 113.65 | 113.65 | 112.50 | 454041 | -0.04% |
| 24 May 2023 | 112.95 | 112.95 | 113.80 | 112.60 | 375342 | 0.00% |
| 23 May 2023 | 112.95 | 113.00 | 113.20 | 112.30 | 381343 | 0.04% |
| 22 May 2023 | 112.90 | 113.00 | 113.15 | 112.30 | 325971 | 0.22% |
| 19 May 2023 | 112.65 | 113.60 | 113.60 | 111.80 | 502483 | -0.27% |
| 18 May 2023 | 112.95 | 114.40 | 114.60 | 112.50 | 545153 | -0.83% |
| 17 May 2023 | 113.90 | 114.95 | 114.95 | 113.50 | 444245 | -0.44% |
| 16 May 2023 | 114.40 | 114.30 | 115.00 | 114.10 | 385367 | 0.09% |
| 15 May 2023 | 114.30 | 115.00 | 115.15 | 113.50 | 417087 | -0.52% |
| 12 May 2023 | 114.90 | 116.50 | 116.50 | 114.60 | 507098 | -0.69% |
| 11 May 2023 | 115.70 | 114.90 | 116.30 | 114.85 | 522616 | 0.83% |
| 10 May 2023 | 114.75 | 116.00 | 116.45 | 113.50 | 1029047 | -2.05% |
| 09 May 2023 | 117.15 | 117.10 | 117.95 | 116.50 | 466434 | 0.17% |
| 08 May 2023 | 116.95 | 118.25 | 118.65 | 116.65 | 516416 | -0.89% |
| 05 May 2023 | 118.00 | 119.00 | 119.35 | 117.50 | 621401 | -1.58% |
| 04 May 2023 | 119.90 | 119.40 | 120.40 | 118.80 | 777549 | -1.96% |
| 03 May 2023 | 122.30 | 122.20 | 122.90 | 121.65 | 963929 | 0.45% |
| 02 May 2023 | 121.75 | 121.10 | 122.10 | 120.40 | 917056 | 1.59% |
| 28 Apr 2023 | 119.85 | 118.85 | 120.00 | 118.60 | 609417 | 1.48% |
| 27 Apr 2023 | 118.10 | 117.30 | 118.70 | 117.30 | 414360 | 0.30% |
| 26 Apr 2023 | 117.75 | 117.00 | 118.00 | 116.60 | 467977 | 0.68% |
| 25 Apr 2023 | 116.95 | 116.90 | 117.20 | 116.60 | 283197 | 0.47% |
| 24 Apr 2023 | 116.40 | 116.30 | 117.15 | 116.05 | 285501 | 0.30% |
| 21 Apr 2023 | 116.05 | 116.20 | 116.50 | 115.05 | 278723 | 0.22% |
| 20 Apr 2023 | 115.80 | 117.85 | 117.85 | 115.50 | 508240 | -0.94% |
| 19 Apr 2023 | 116.90 | 115.30 | 117.35 | 115.00 | 1002757 | 1.65% |
| 18 Apr 2023 | 115.00 | 114.90 | 116.40 | 111.80 | 1631752 | 0.61% |
| 17 Apr 2023 | 114.30 | 113.55 | 114.50 | 113.50 | 322784 | 0.70% |
| 13 Apr 2023 | 113.50 | 114.55 | 115.15 | 112.85 | 570927 | -0.92% |
| 12 Apr 2023 | 114.55 | 113.90 | 114.90 | 113.80 | 408130 | 0.57% |
| 11 Apr 2023 | 113.90 | 114.70 | 115.00 | 112.90 | 315788 | -0.52% |
| 10 Apr 2023 | 114.50 | 114.85 | 115.00 | 114.00 | 202171 | 0.57% |
| 06 Apr 2023 | 113.85 | 114.50 | 114.50 | 113.05 | 241293 | 0.04% |
| 05 Apr 2023 | 113.80 | 113.00 | 114.15 | 112.45 | 594931 | 1.20% |
| 03 Apr 2023 | 112.45 | 111.85 | 113.15 | 111.50 | 467945 | 1.35% |
| 31 Mar 2023 | 110.95 | 111.00 | 112.45 | 110.50 | 773212 | -0.27% |
| 29 Mar 2023 | 111.25 | 109.75 | 112.60 | 109.35 | 639951 | 1.69% |
| 28 Mar 2023 | 109.40 | 108.60 | 110.95 | 108.30 | 779098 | 1.30% |
| 27 Mar 2023 | 108.00 | 107.70 | 109.80 | 107.40 | 622339 | -0.55% |
| 24 Mar 2023 | 108.60 | 110.00 | 111.00 | 108.30 | 598264 | -1.67% |
| 23 Mar 2023 | 110.45 | 109.95 | 111.00 | 109.20 | 630912 | 0.68% |
| 22 Mar 2023 | 109.70 | 109.40 | 110.65 | 109.20 | 407279 | -0.32% |
| 21 Mar 2023 | 110.05 | 109.00 | 110.55 | 108.45 | 558558 | 1.48% |
| 20 Mar 2023 | 108.45 | 110.20 | 111.30 | 107.70 | 863314 | -1.59% |
| 17 Mar 2023 | 110.20 | 112.95 | 112.95 | 109.50 | 1003324 | -1.34% |
| 16 Mar 2023 | 111.70 | 111.10 | 112.90 | 111.10 | 729245 | 0.54% |
| 15 Mar 2023 | 111.10 | 112.00 | 112.25 | 111.00 | 291261 | -0.09% |
| 14 Mar 2023 | 111.20 | 112.60 | 112.80 | 110.60 | 393609 | -1.07% |
| 13 Mar 2023 | 112.40 | 114.10 | 114.60 | 111.70 | 570637 | -1.40% |
| 10 Mar 2023 | 114.00 | 115.80 | 115.90 | 113.65 | 574352 | -1.38% |
| 09 Mar 2023 | 115.60 | 116.15 | 116.85 | 115.10 | 345256 | -0.43% |
| 08 Mar 2023 | 116.10 | 116.00 | 116.30 | 115.50 | 403389 | 0.00% |
| 06 Mar 2023 | 116.10 | 116.60 | 117.00 | 115.70 | 1614725 | 0.35% |
| 03 Mar 2023 | 115.70 | 115.50 | 116.20 | 115.25 | 256300 | 0.17% |
| 02 Mar 2023 | 115.50 | 115.50 | 116.00 | 115.00 | 290905 | 0.30% |
| 01 Mar 2023 | 115.15 | 115.10 | 116.50 | 114.50 | 477108 | 0.35% |
| 28 Feb 2023 | 114.75 | 117.05 | 117.35 | 114.25 | 544764 | -1.96% |
| 27 Feb 2023 | 117.05 | 119.00 | 119.00 | 116.55 | 247057 | -1.27% |
| 24 Feb 2023 | 118.55 | 120.20 | 120.20 | 118.10 | 251825 | -0.84% |
| 23 Feb 2023 | 119.55 | 118.70 | 120.20 | 118.55 | 417829 | 0.76% |
| 22 Feb 2023 | 118.65 | 120.20 | 120.20 | 118.25 | 358255 | -1.08% |
| 21 Feb 2023 | 119.95 | 119.75 | 120.30 | 118.50 | 277799 | -0.12% |
| 20 Feb 2023 | 120.10 | 121.45 | 122.00 | 119.55 | 487683 | -0.78% |
| 17 Feb 2023 | 121.05 | 120.25 | 121.75 | 119.05 | 1188293 | 0.62% |
| 16 Feb 2023 | 120.30 | 120.45 | 121.50 | 119.40 | 654861 | 0.80% |
| 15 Feb 2023 | 119.35 | 119.50 | 120.70 | 118.40 | 323856 | 0.38% |
| 14 Feb 2023 | 118.90 | 120.00 | 121.25 | 117.00 | 407792 | -0.92% |
| 13 Feb 2023 | 120.00 | 119.90 | 120.50 | 119.20 | 211905 | 0.63% |
| 10 Feb 2023 | 119.25 | 119.40 | 120.75 | 119.00 | 351814 | -0.38% |
| 09 Feb 2023 | 119.70 | 119.95 | 120.30 | 119.25 | 212310 | -0.21% |
| 08 Feb 2023 | 119.95 | 120.00 | 120.95 | 118.45 | 341757 | 0.46% |
| 07 Feb 2023 | 119.40 | 118.80 | 119.70 | 116.80 | 548549 | 0.97% |
| 06 Feb 2023 | 118.25 | 117.20 | 118.85 | 114.20 | 384181 | 1.50% |
| 03 Feb 2023 | 116.50 | 118.90 | 119.50 | 116.00 | 568172 | -1.56% |
| 02 Feb 2023 | 118.35 | 118.50 | 119.65 | 117.50 | 438600 | 0.17% |
| 01 Feb 2023 | 118.15 | 118.50 | 120.40 | 116.75 | 725434 | 0.25% |
| 31 Jan 2023 | 117.85 | 118.05 | 118.95 | 117.55 | 696236 | -0.46% |
| 30 Jan 2023 | 118.40 | 119.55 | 120.20 | 117.75 | 350941 | -0.88% |
| 27 Jan 2023 | 119.45 | 121.20 | 122.50 | 119.20 | 540614 | -1.44% |
| 25 Jan 2023 | 121.20 | 119.00 | 125.50 | 117.05 | 1127147 | 2.32% |
| 24 Jan 2023 | 118.45 | 119.60 | 120.25 | 118.20 | 422792 | -0.96% |
| 23 Jan 2023 | 119.60 | 120.90 | 120.95 | 119.25 | 357642 | -0.54% |
| 20 Jan 2023 | 120.25 | 121.50 | 121.60 | 120.10 | 253042 | -0.70% |
| 19 Jan 2023 | 121.10 | 122.10 | 122.45 | 120.85 | 415622 | -0.86% |
| 18 Jan 2023 | 122.15 | 124.30 | 124.40 | 121.75 | 353549 | -1.41% |
| 17 Jan 2023 | 123.90 | 124.10 | 124.35 | 122.90 | 212160 | 0.85% |
| 16 Jan 2023 | 122.85 | 123.95 | 125.20 | 122.60 | 321983 | -0.65% |
| 13 Jan 2023 | 123.65 | 124.70 | 124.75 | 123.50 | 235582 | -0.64% |
| 12 Jan 2023 | 124.45 | 126.00 | 126.00 | 123.50 | 297838 | -0.80% |
| 11 Jan 2023 | 125.45 | 126.00 | 126.30 | 124.55 | 286397 | -0.32% |
| 10 Jan 2023 | 125.85 | 125.15 | 126.15 | 124.05 | 403128 | 1.41% |
| 09 Jan 2023 | 124.10 | 126.65 | 126.65 | 123.50 | 654300 | -1.19% |
| 06 Jan 2023 | 125.60 | 128.40 | 129.55 | 125.00 | 802721 | -1.88% |
| 05 Jan 2023 | 128.00 | 128.00 | 128.60 | 126.20 | 966917 | 0.79% |
| 04 Jan 2023 | 127.00 | 126.25 | 127.95 | 122.60 | 1081226 | 1.03% |
| 03 Jan 2023 | 125.70 | 126.25 | 126.50 | 124.75 | 305585 | 0.44% |
| 02 Jan 2023 | 125.15 | 122.90 | 126.45 | 121.95 | 739450 | 1.62% |
| 30 Dec 2022 | 123.15 | 125.00 | 125.40 | 122.75 | 422299 | -0.81% |
| 29 Dec 2022 | 124.15 | 124.50 | 125.00 | 122.50 | 388120 | -0.08% |
| 28 Dec 2022 | 124.25 | 122.75 | 124.80 | 121.10 | 511372 | 1.93% |
| 27 Dec 2022 | 121.90 | 121.10 | 122.90 | 120.20 | 421925 | 1.67% |
| 26 Dec 2022 | 119.90 | 116.75 | 120.60 | 116.00 | 527280 | 2.70% |
| 23 Dec 2022 | 116.75 | 121.05 | 121.35 | 115.80 | 703699 | -3.79% |
| 22 Dec 2022 | 121.35 | 125.00 | 125.90 | 119.90 | 789024 | -2.61% |
| 21 Dec 2022 | 124.60 | 130.20 | 130.20 | 123.60 | 779574 | -3.19% |
| 20 Dec 2022 | 128.70 | 128.95 | 129.75 | 127.35 | 362478 | 0.08% |
| 19 Dec 2022 | 128.60 | 129.55 | 130.30 | 128.30 | 279211 | -0.58% |
| 16 Dec 2022 | 129.35 | 130.05 | 131.80 | 128.60 | 528931 | -0.92% |
| 15 Dec 2022 | 130.55 | 132.95 | 133.45 | 130.05 | 687542 | -1.77% |
| 14 Dec 2022 | 132.90 | 134.10 | 135.50 | 131.85 | 794284 | -0.89% |
| 13 Dec 2022 | 134.10 | 131.95 | 135.00 | 131.45 | 1182629 | 1.63% |
| 12 Dec 2022 | 131.95 | 131.10 | 132.40 | 129.50 | 615921 | 0.96% |
| 09 Dec 2022 | 130.70 | 132.80 | 136.80 | 116.50 | 3128487 | -0.38% |
| 08 Dec 2022 | 131.20 | 129.40 | 132.00 | 128.25 | 878736 | 2.18% |
| 07 Dec 2022 | 128.40 | 128.60 | 130.35 | 127.50 | 599312 | -0.16% |
| 06 Dec 2022 | 128.60 | 130.60 | 130.75 | 128.40 | 376154 | -1.08% |
| 05 Dec 2022 | 130.00 | 130.30 | 131.50 | 129.50 | 535333 | 0.31% |
| 02 Dec 2022 | 129.60 | 131.40 | 131.40 | 129.20 | 439033 | -0.46% |
| 01 Dec 2022 | 130.20 | 131.95 | 132.35 | 129.90 | 531559 | -0.99% |
| 30 Nov 2022 | 131.50 | 129.40 | 132.40 | 129.05 | 956920 | 2.14% |
| 29 Nov 2022 | 128.75 | 130.60 | 130.95 | 128.25 | 578262 | -0.92% |
| 28 Nov 2022 | 129.95 | 132.30 | 132.45 | 129.65 | 637459 | -0.46% |
| 25 Nov 2022 | 130.55 | 130.10 | 134.00 | 130.10 | 899867 | 0.27% |
| 24 Nov 2022 | 130.20 | 131.25 | 132.10 | 129.70 | 525616 | -0.80% |
| 23 Nov 2022 | 131.25 | 135.00 | 135.90 | 130.10 | 1226754 | -2.45% |
| 22 Nov 2022 | 134.55 | 130.20 | 135.40 | 129.55 | 3301788 | 3.46% |
| 21 Nov 2022 | 130.05 | 130.15 | 131.00 | 129.40 | 713385 | -0.12% |
| 18 Nov 2022 | 130.20 | 131.25 | 131.40 | 129.10 | 785833 | -0.65% |
| 17 Nov 2022 | 131.05 | 131.10 | 133.70 | 130.00 | 2801106 | 0.96% |
| 16 Nov 2022 | 129.80 | 126.50 | 131.50 | 126.05 | 5190407 | 3.14% |
| 15 Nov 2022 | 125.85 | 125.10 | 126.35 | 124.75 | 538718 | 0.68% |
| 14 Nov 2022 | 125.00 | 124.00 | 125.35 | 123.80 | 584331 | 1.05% |
| 11 Nov 2022 | 123.70 | 124.80 | 125.85 | 123.45 | 416226 | -0.36% |
| 10 Nov 2022 | 124.15 | 125.75 | 125.75 | 123.25 | 728025 | -0.96% |
| 09 Nov 2022 | 125.35 | 127.00 | 127.00 | 124.00 | 768757 | -1.10% |
| 07 Nov 2022 | 126.75 | 126.65 | 127.80 | 126.10 | 876306 | 0.60% |
| 04 Nov 2022 | 126.00 | 124.00 | 126.85 | 123.00 | 1411957 | 2.86% |
| 03 Nov 2022 | 122.50 | 122.40 | 123.45 | 120.35 | 834835 | 0.37% |
| 02 Nov 2022 | 122.05 | 120.70 | 122.50 | 120.50 | 657530 | 1.62% |
| 01 Nov 2022 | 120.10 | 121.90 | 123.50 | 119.60 | 1722865 | -3.38% |
| 31 Oct 2022 | 124.30 | 126.00 | 126.85 | 123.50 | 848932 | -0.12% |
| 28 Oct 2022 | 124.45 | 124.90 | 126.40 | 123.30 | 973584 | -0.24% |
| 27 Oct 2022 | 124.75 | 124.35 | 127.50 | 123.00 | 1209372 | -0.16% |
| 25 Oct 2022 | 124.95 | 123.70 | 125.85 | 122.40 | 864221 | 1.34% |
| 24 Oct 2022 | 123.30 | 124.00 | 125.00 | 122.70 | 282988 | -0.84% |
| 21 Oct 2022 | 124.35 | 126.00 | 126.75 | 123.15 | 639995 | -2.05% |
| 20 Oct 2022 | 126.95 | 124.40 | 127.80 | 124.10 | 2271047 | 1.32% |
| 19 Oct 2022 | 125.30 | 126.40 | 126.45 | 123.20 | 840504 | -0.20% |
| 18 Oct 2022 | 125.55 | 124.60 | 126.40 | 124.10 | 2593049 | 1.29% |
| 17 Oct 2022 | 123.95 | 121.60 | 124.85 | 121.15 | 2027499 | 1.89% |
| 14 Oct 2022 | 121.65 | 124.90 | 125.15 | 121.00 | 1959881 | -1.22% |
| 13 Oct 2022 | 123.15 | 120.00 | 123.60 | 119.60 | 3005592 | 2.54% |
| 12 Oct 2022 | 120.10 | 117.00 | 121.15 | 116.45 | 4012296 | 3.00% |
| 11 Oct 2022 | 116.60 | 115.00 | 119.80 | 114.60 | 3957013 | 0.95% |
| 10 Oct 2022 | 115.50 | 109.95 | 115.95 | 109.95 | 5612112 | 3.22% |
| 07 Oct 2022 | 111.90 | 112.50 | 112.75 | 111.50 | 369821 | -0.44% |
| 06 Oct 2022 | 112.40 | 112.70 | 113.90 | 111.90 | 1333695 | 0.54% |
| 04 Oct 2022 | 111.80 | 113.00 | 113.15 | 111.65 | 1038288 | -0.18% |
| 03 Oct 2022 | 112.00 | 112.60 | 113.10 | 111.45 | 564377 | -0.62% |
| 30 Sep 2022 | 112.70 | 111.70 | 113.80 | 111.40 | 1555495 | 1.21% |
| 29 Sep 2022 | 111.35 | 112.00 | 112.40 | 110.60 | 367194 | -0.04% |
| 28 Sep 2022 | 111.40 | 110.60 | 113.05 | 110.35 | 1249984 | 0.04% |
| 27 Sep 2022 | 111.35 | 111.10 | 112.50 | 110.30 | 692345 | 0.63% |
| 26 Sep 2022 | 110.65 | 113.75 | 114.30 | 110.00 | 1303564 | -2.30% |
| 23 Sep 2022 | 113.25 | 114.00 | 114.75 | 112.60 | 1608844 | -0.40% |
| 22 Sep 2022 | 113.70 | 114.60 | 116.70 | 113.00 | 2590059 | -1.00% |
| 21 Sep 2022 | 114.85 | 116.35 | 116.35 | 113.65 | 807678 | -0.09% |
| 20 Sep 2022 | 114.95 | 114.05 | 115.20 | 113.85 | 765962 | 1.23% |
| 19 Sep 2022 | 113.55 | 113.45 | 114.45 | 111.60 | 1401823 | 0.09% |
| 16 Sep 2022 | 113.45 | 117.75 | 118.60 | 112.85 | 1740371 | -3.77% |
| 15 Sep 2022 | 117.90 | 118.30 | 120.60 | 117.50 | 2061811 | -0.30% |
| 14 Sep 2022 | 118.25 | 117.45 | 122.00 | 116.60 | 3581832 | 0.08% |
| 13 Sep 2022 | 118.15 | 119.65 | 119.80 | 117.10 | 1746923 | -0.71% |
| 12 Sep 2022 | 119.00 | 115.70 | 121.00 | 115.45 | 4483074 | 3.39% |
| 09 Sep 2022 | 115.10 | 116.90 | 117.35 | 114.60 | 1013793 | -0.99% |
| 08 Sep 2022 | 116.25 | 115.25 | 117.80 | 115.10 | 2135322 | 1.93% |
| 07 Sep 2022 | 114.05 | 114.00 | 114.40 | 113.75 | 487598 | 0.22% |
| 06 Sep 2022 | 113.80 | 114.30 | 114.30 | 113.15 | 688608 | 0.22% |
| 05 Sep 2022 | 113.55 | 114.40 | 114.65 | 113.30 | 589110 | -0.39% |
| 02 Sep 2022 | 114.00 | 114.20 | 114.90 | 113.75 | 579741 | 0.40% |
| 01 Sep 2022 | 113.55 | 114.00 | 114.35 | 113.35 | 588296 | -0.39% |
| 30 Aug 2022 | 114.00 | 114.00 | 115.20 | 112.75 | 764373 | 0.40% |
| 29 Aug 2022 | 113.55 | 113.00 | 113.90 | 112.10 | 532388 | -0.92% |
| 26 Aug 2022 | 114.60 | 114.00 | 115.35 | 113.90 | 632876 | 0.57% |
| 25 Aug 2022 | 113.95 | 114.70 | 117.15 | 113.30 | 1712305 | 0.22% |
| 24 Aug 2022 | 113.70 | 113.50 | 114.45 | 113.30 | 245571 | 0.35% |
| 23 Aug 2022 | 113.30 | 113.95 | 114.35 | 112.70 | 577218 | -0.53% |
| 22 Aug 2022 | 113.90 | 115.65 | 115.90 | 113.50 | 1471619 | -1.17% |
| 19 Aug 2022 | 115.25 | 117.55 | 117.80 | 114.80 | 1391033 | -1.62% |
| 18 Aug 2022 | 117.15 | 116.00 | 117.90 | 115.50 | 804791 | 0.64% |
| 17 Aug 2022 | 116.40 | 115.90 | 117.00 | 115.50 | 1014958 | 1.09% |
| 16 Aug 2022 | 115.15 | 114.20 | 115.60 | 113.90 | 921235 | 1.01% |
| 12 Aug 2022 | 114.00 | 113.55 | 114.65 | 111.55 | 679066 | 0.09% |
| 11 Aug 2022 | 113.90 | 114.80 | 115.00 | 113.50 | 529487 | -0.70% |
| 10 Aug 2022 | 114.70 | 114.65 | 115.00 | 114.05 | 640550 | 0.53% |
| 08 Aug 2022 | 114.10 | 114.35 | 115.20 | 113.50 | 763641 | -2.10% |
| 05 Aug 2022 | 116.55 | 115.60 | 117.00 | 115.00 | 924292 | 1.30% |
| 04 Aug 2022 | 115.05 | 114.35 | 115.65 | 113.65 | 621757 | 0.13% |
| 03 Aug 2022 | 114.90 | 115.00 | 115.80 | 114.10 | 849206 | -0.30% |
| 02 Aug 2022 | 115.25 | 115.95 | 118.70 | 114.80 | 3375369 | 1.45% |
| 01 Aug 2022 | 113.60 | 114.60 | 115.30 | 113.25 | 635589 | -0.18% |
| 29 Jul 2022 | 113.80 | 114.00 | 114.50 | 113.05 | 454318 | 0.26% |
| 28 Jul 2022 | 113.50 | 114.75 | 115.20 | 113.00 | 834249 | -0.53% |
| 27 Jul 2022 | 114.10 | 113.55 | 115.65 | 113.55 | 1146412 | 0.48% |
| 26 Jul 2022 | 113.55 | 110.50 | 114.85 | 110.05 | 1104654 | 3.09% |
| 25 Jul 2022 | 110.15 | 109.90 | 110.50 | 109.00 | 485937 | 0.18% |
| 22 Jul 2022 | 109.95 | 111.20 | 111.60 | 109.60 | 429886 | -0.99% |
| 21 Jul 2022 | 111.05 | 111.05 | 112.15 | 110.50 | 348928 | -0.22% |
| 20 Jul 2022 | 111.30 | 112.15 | 112.55 | 111.05 | 402404 | -0.45% |
| 19 Jul 2022 | 111.80 | 111.75 | 112.80 | 111.05 | 344301 | 0.36% |
| 18 Jul 2022 | 111.40 | 114.15 | 114.15 | 111.00 | 506382 | -1.50% |
| 15 Jul 2022 | 113.10 | 112.45 | 114.00 | 110.30 | 975214 | 0.58% |
| 14 Jul 2022 | 112.45 | 113.75 | 114.35 | 111.00 | 777562 | -0.53% |
| 13 Jul 2022 | 113.05 | 110.00 | 114.25 | 109.85 | 2532660 | 3.24% |
| 12 Jul 2022 | 109.50 | 109.15 | 109.80 | 108.25 | 1103954 | 0.46% |
| 11 Jul 2022 | 109.00 | 108.25 | 109.40 | 107.75 | 1157536 | 1.16% |
| 08 Jul 2022 | 107.75 | 108.50 | 108.50 | 107.10 | 319201 | -0.23% |
| 07 Jul 2022 | 108.00 | 107.50 | 109.00 | 107.15 | 494152 | 1.03% |
| 06 Jul 2022 | 106.90 | 105.70 | 107.15 | 105.50 | 557031 | 1.28% |
| 05 Jul 2022 | 105.55 | 105.00 | 105.95 | 104.70 | 299202 | 0.62% |
| 04 Jul 2022 | 104.90 | 104.60 | 105.10 | 103.50 | 269056 | 0.96% |
| 01 Jul 2022 | 103.90 | 103.30 | 104.15 | 102.75 | 228227 | 0.58% |
| 30 Jun 2022 | 103.30 | 102.75 | 103.65 | 102.40 | 383977 | 0.88% |
| 29 Jun 2022 | 102.40 | 103.75 | 105.00 | 102.10 | 1033520 | -1.49% |
| 28 Jun 2022 | 103.95 | 102.80 | 104.25 | 102.65 | 265018 | 0.87% |
| 27 Jun 2022 | 103.05 | 103.00 | 103.55 | 102.50 | 339064 | 0.63% |
| 24 Jun 2022 | 102.40 | 103.80 | 104.15 | 102.25 | 496968 | -0.68% |
| 23 Jun 2022 | 103.10 | 103.55 | 104.25 | 102.60 | 236025 | -0.43% |
| 22 Jun 2022 | 103.55 | 102.70 | 104.20 | 102.35 | 369313 | 0.83% |
| 21 Jun 2022 | 102.70 | 103.00 | 103.65 | 102.30 | 391522 | 0.44% |
| 20 Jun 2022 | 102.25 | 102.45 | 102.95 | 101.25 | 649408 | -0.20% |
| 17 Jun 2022 | 102.45 | 102.10 | 104.20 | 101.10 | 1520054 | 0.34% |
| 16 Jun 2022 | 102.10 | 103.45 | 104.45 | 101.50 | 573901 | -1.30% |
| 15 Jun 2022 | 103.45 | 103.50 | 104.00 | 102.30 | 289177 | 0.93% |
| 14 Jun 2022 | 102.50 | 102.95 | 103.80 | 101.20 | 630658 | -0.49% |
| 13 Jun 2022 | 103.00 | 105.00 | 105.00 | 102.50 | 515042 | -1.90% |
| 10 Jun 2022 | 105.00 | 104.50 | 105.45 | 104.40 | 305035 | -0.52% |
| 09 Jun 2022 | 105.55 | 106.40 | 106.70 | 105.05 | 318514 | -0.71% |
| 08 Jun 2022 | 106.30 | 107.50 | 107.50 | 105.55 | 437604 | -0.23% |
| 07 Jun 2022 | 106.55 | 108.00 | 108.00 | 106.30 | 286199 | -1.34% |
| 06 Jun 2022 | 108.00 | 107.55 | 108.75 | 106.70 | 564350 | -0.18% |
| 03 Jun 2022 | 108.20 | 109.25 | 110.70 | 107.00 | 1679630 | 1.17% |
| 02 Jun 2022 | 106.95 | 106.50 | 107.35 | 105.40 | 531265 | -2.06% |
| 01 Jun 2022 | 109.20 | 108.90 | 110.40 | 108.70 | 810305 | 0.46% |
| 31 May 2022 | 108.70 | 109.25 | 109.25 | 108.00 | 558955 | 0.18% |
| 30 May 2022 | 108.50 | 109.00 | 109.25 | 107.65 | 421399 | 0.88% |
| 27 May 2022 | 107.55 | 106.50 | 109.80 | 106.05 | 1460680 | 1.75% |
| 26 May 2022 | 105.70 | 106.00 | 106.60 | 104.20 | 386948 | -0.89% |
| 25 May 2022 | 106.65 | 107.10 | 107.40 | 105.30 | 759852 | -0.23% |
| 24 May 2022 | 106.90 | 107.30 | 107.60 | 106.10 | 363464 | 0.09% |
| 23 May 2022 | 106.80 | 107.85 | 107.85 | 106.25 | 611616 | -0.97% |
| 20 May 2022 | 107.85 | 106.10 | 108.45 | 106.10 | 712781 | 2.32% |
| 19 May 2022 | 105.40 | 107.45 | 108.40 | 105.05 | 711364 | -3.44% |
| 18 May 2022 | 109.15 | 108.20 | 112.00 | 107.10 | 3067693 | 1.53% |
| 17 May 2022 | 107.50 | 106.30 | 107.80 | 105.65 | 848381 | 2.09% |
| 16 May 2022 | 105.30 | 102.45 | 106.20 | 102.25 | 1227343 | 3.95% |
| 13 May 2022 | 101.30 | 102.30 | 102.50 | 101.05 | 481603 | 0.70% |
| 12 May 2022 | 100.60 | 103.45 | 103.45 | 100.25 | 848789 | -2.75% |
| 11 May 2022 | 103.45 | 103.85 | 105.40 | 102.00 | 1491400 | -0.34% |
| 10 May 2022 | 103.80 | 105.60 | 105.90 | 103.10 | 1242446 | -1.19% |
| 09 May 2022 | 105.05 | 105.90 | 106.35 | 104.55 | 585339 | -0.47% |
| 06 May 2022 | 105.55 | 105.00 | 105.85 | 104.35 | 871429 | -0.66% |
| 05 May 2022 | 106.25 | 106.70 | 107.10 | 105.80 | 515195 | -0.65% |
| 04 May 2022 | 106.95 | 109.00 | 109.00 | 106.20 | 955057 | -1.43% |
| 02 May 2022 | 108.50 | 108.00 | 109.00 | 106.65 | 1019753 | 0.37% |
| 29 Apr 2022 | 108.10 | 107.40 | 109.35 | 107.25 | 1752247 | 0.93% |
| 28 Apr 2022 | 107.10 | 106.00 | 107.70 | 105.60 | 1334258 | 1.61% |
| 27 Apr 2022 | 105.40 | 106.00 | 106.80 | 104.80 | 1006457 | -0.94% |
| 26 Apr 2022 | 106.40 | 105.60 | 107.50 | 105.50 | 906044 | -0.05% |
| 25 Apr 2022 | 106.45 | 108.50 | 108.50 | 106.20 | 1005771 | -1.89% |
| 22 Apr 2022 | 108.50 | 106.95 | 109.85 | 106.50 | 2529438 | 1.35% |
| 21 Apr 2022 | 107.05 | 105.40 | 108.20 | 105.15 | 1755539 | 2.05% |
| 20 Apr 2022 | 104.90 | 105.35 | 105.70 | 104.60 | 888283 | 0.10% |
| 19 Apr 2022 | 104.80 | 105.40 | 105.75 | 104.40 | 1258378 | 0.24% |
| 18 Apr 2022 | 104.55 | 105.80 | 105.80 | 104.35 | 824535 | -0.90% |
| 13 Apr 2022 | 105.50 | 105.45 | 105.90 | 105.20 | 781489 | 0.72% |
| 12 Apr 2022 | 104.75 | 107.00 | 107.00 | 104.40 | 1357452 | -1.69% |
| 11 Apr 2022 | 106.55 | 106.25 | 106.85 | 105.85 | 1232035 | 0.80% |
| 08 Apr 2022 | 105.70 | 106.55 | 106.80 | 105.30 | 1245894 | 0.14% |
| 07 Apr 2022 | 105.55 | 104.35 | 107.30 | 104.35 | 2303089 | 0.91% |
| 06 Apr 2022 | 104.60 | 104.25 | 104.90 | 104.25 | 1456436 | 0.34% |
| 05 Apr 2022 | 104.25 | 104.30 | 105.00 | 104.05 | 1962404 | 0.72% |
| 04 Apr 2022 | 103.50 | 104.70 | 104.90 | 103.35 | 2029346 | 0.19% |
| 01 Apr 2022 | 103.30 | 102.00 | 104.25 | 102.00 | 2164846 | 2.33% |
| 31 Mar 2022 | 100.95 | 101.00 | 101.95 | 100.60 | 1210956 | 0.95% |
| 30 Mar 2022 | 100.00 | 101.15 | 101.75 | 99.05 | 2279446 | -0.10% |
| 29 Mar 2022 | 100.10 | 100.95 | 101.80 | 99.90 | 1667393 | -0.20% |
| 28 Mar 2022 | 100.30 | 103.00 | 103.50 | 99.75 | 2082946 | -2.53% |
| 25 Mar 2022 | 102.90 | 103.90 | 104.20 | 102.40 | 1392922 | -0.68% |
| 24 Mar 2022 | 103.60 | 104.95 | 105.65 | 103.35 | 1328803 | -1.15% |
| 23 Mar 2022 | 104.80 | 104.35 | 105.20 | 103.40 | 7453572 | 1.01% |
| 22 Mar 2022 | 103.75 | 105.35 | 105.55 | 103.05 | 1732166 | -1.47% |
| 21 Mar 2022 | 105.30 | 106.90 | 106.90 | 105.00 | 1462311 | -0.61% |
| 17 Mar 2022 | 105.95 | 106.80 | 107.50 | 105.15 | 2518323 | 0.05% |
| 16 Mar 2022 | 105.90 | 106.25 | 106.80 | 105.75 | 914840 | -0.14% |
| 15 Mar 2022 | 106.05 | 107.90 | 108.00 | 105.80 | 740483 | -1.03% |
| 14 Mar 2022 | 107.15 | 109.05 | 109.80 | 106.90 | 861247 | -1.74% |
| 11 Mar 2022 | 109.05 | 109.55 | 109.55 | 108.65 | 653703 | 0.00% |
| 10 Mar 2022 | 109.05 | 109.95 | 110.50 | 108.85 | 706330 | 0.93% |
| 09 Mar 2022 | 108.05 | 108.65 | 108.75 | 107.80 | 647857 | -0.41% |
| 08 Mar 2022 | 108.50 | 107.00 | 108.90 | 106.80 | 397309 | 1.17% |
| 07 Mar 2022 | 107.25 | 108.00 | 108.00 | 106.05 | 693840 | -1.02% |
| 04 Mar 2022 | 108.35 | 110.00 | 110.40 | 108.00 | 441405 | -1.86% |
| 03 Mar 2022 | 110.40 | 109.30 | 111.10 | 109.05 | 918854 | 1.80% |
| 02 Mar 2022 | 108.45 | 107.80 | 109.00 | 107.05 | 817903 | 0.42% |
| 28 Feb 2022 | 108.00 | 107.50 | 108.35 | 105.30 | 977371 | 0.51% |
| 25 Feb 2022 | 107.45 | 107.25 | 108.70 | 106.35 | 956997 | 1.46% |
| 24 Feb 2022 | 105.90 | 110.00 | 110.10 | 104.50 | 1801153 | -4.89% |
| 23 Feb 2022 | 111.35 | 112.55 | 113.80 | 111.10 | 861182 | -0.76% |
| 22 Feb 2022 | 112.20 | 112.60 | 112.80 | 111.20 | 712732 | -1.28% |
| 21 Feb 2022 | 113.65 | 115.15 | 115.25 | 113.50 | 539526 | -1.30% |
| 18 Feb 2022 | 115.15 | 115.80 | 116.40 | 114.90 | 635420 | -1.12% |
| 17 Feb 2022 | 116.45 | 117.35 | 117.75 | 116.00 | 517782 | -0.72% |
| 16 Feb 2022 | 117.30 | 118.00 | 119.45 | 117.00 | 575376 | -0.26% |
| 15 Feb 2022 | 117.60 | 117.05 | 117.90 | 115.35 | 698677 | 0.21% |
| 14 Feb 2022 | 117.35 | 119.65 | 119.85 | 116.45 | 2017830 | -2.41% |
| 11 Feb 2022 | 120.25 | 120.10 | 120.65 | 119.55 | 522809 | 0.12% |
| 10 Feb 2022 | 120.10 | 121.70 | 122.95 | 120.00 | 1376217 | -1.23% |
| 09 Feb 2022 | 121.60 | 124.00 | 124.20 | 121.45 | 1011638 | -1.22% |
| 08 Feb 2022 | 123.10 | 126.00 | 126.45 | 121.05 | 1568494 | -1.08% |
| 07 Feb 2022 | 124.45 | 123.00 | 124.75 | 122.80 | 725080 | 1.59% |
| 04 Feb 2022 | 122.50 | 123.00 | 123.00 | 121.80 | 434189 | -0.04% |
| 03 Feb 2022 | 122.55 | 124.20 | 124.20 | 122.30 | 539312 | -0.69% |
| 02 Feb 2022 | 123.40 | 125.00 | 125.25 | 123.00 | 622318 | -0.52% |
| 01 Feb 2022 | 124.05 | 125.50 | 125.50 | 123.35 | 376372 | -0.52% |
| 31 Jan 2022 | 124.70 | 126.70 | 127.20 | 124.20 | 459183 | -0.72% |
| 28 Jan 2022 | 125.60 | 120.55 | 126.20 | 120.50 | 1483160 | 4.80% |
| 27 Jan 2022 | 119.85 | 120.50 | 121.35 | 118.25 | 850228 | -0.42% |
| 25 Jan 2022 | 120.35 | 114.75 | 121.80 | 112.95 | 1292932 | 2.12% |
| 24 Jan 2022 | 117.85 | 123.70 | 124.20 | 115.40 | 1675739 | -4.54% |
| 21 Jan 2022 | 123.45 | 123.15 | 124.95 | 123.00 | 697292 | 0.24% |
| 20 Jan 2022 | 123.15 | 125.50 | 125.50 | 122.60 | 896023 | -1.32% |
| 19 Jan 2022 | 124.80 | 126.50 | 127.40 | 123.80 | 979098 | -1.07% |
| 18 Jan 2022 | 126.15 | 128.45 | 129.10 | 125.90 | 989381 | -1.48% |
| 17 Jan 2022 | 128.05 | 126.00 | 128.30 | 125.95 | 1473114 | 2.19% |
| 14 Jan 2022 | 125.30 | 124.20 | 125.50 | 123.60 | 617802 | 0.97% |
| 13 Jan 2022 | 124.10 | 125.45 | 125.45 | 123.65 | 587486 | -0.56% |
| 12 Jan 2022 | 124.80 | 124.20 | 124.95 | 123.55 | 684560 | 0.89% |
| 11 Jan 2022 | 123.70 | 122.65 | 124.50 | 122.10 | 744677 | 0.94% |
| 10 Jan 2022 | 122.55 | 122.70 | 123.25 | 121.75 | 1138358 | 0.37% |
| 07 Jan 2022 | 122.10 | 122.20 | 123.50 | 121.35 | 1350505 | 0.12% |
| 06 Jan 2022 | 121.95 | 124.00 | 124.00 | 121.80 | 1551200 | -1.77% |
| 05 Jan 2022 | 124.15 | 125.10 | 125.80 | 123.10 | 964103 | -0.56% |
| 04 Jan 2022 | 124.85 | 124.05 | 125.55 | 124.05 | 502136 | 0.64% |
| 03 Jan 2022 | 124.05 | 122.40 | 124.50 | 122.35 | 456456 | 1.02% |
| 31 Dec 2021 | 122.80 | 121.95 | 124.60 | 121.95 | 497426 | 0.70% |
| 30 Dec 2021 | 121.95 | 122.10 | 122.65 | 121.60 | 255395 | -0.20% |
| 29 Dec 2021 | 122.20 | 122.80 | 123.40 | 122.10 | 224932 | -0.61% |
| 28 Dec 2021 | 122.95 | 122.70 | 123.25 | 122.40 | 273985 | 0.24% |
| 27 Dec 2021 | 122.65 | 121.65 | 123.40 | 120.55 | 367576 | 0.82% |
| 24 Dec 2021 | 121.65 | 123.50 | 123.60 | 121.50 | 295015 | -1.18% |
| 23 Dec 2021 | 123.10 | 122.00 | 124.15 | 121.60 | 697523 | 1.19% |
| 22 Dec 2021 | 121.65 | 121.50 | 122.00 | 121.00 | 372715 | 0.29% |
| 21 Dec 2021 | 121.30 | 122.70 | 123.55 | 120.75 | 686936 | -0.82% |
| 20 Dec 2021 | 122.30 | 125.50 | 125.50 | 119.70 | 1050233 | -2.67% |
| 17 Dec 2021 | 125.65 | 125.50 | 126.00 | 124.65 | 1215373 | 0.12% |
| 16 Dec 2021 | 125.50 | 125.45 | 126.35 | 124.50 | 1103727 | 0.24% |
| 15 Dec 2021 | 125.20 | 125.00 | 125.90 | 124.65 | 461179 | 0.44% |
| 14 Dec 2021 | 124.65 | 125.75 | 126.55 | 124.40 | 771278 | -0.48% |
| 13 Dec 2021 | 125.25 | 126.70 | 126.90 | 125.05 | 743024 | -0.67% |
| 10 Dec 2021 | 126.10 | 125.95 | 126.70 | 125.60 | 564616 | 0.44% |
| 09 Dec 2021 | 125.55 | 126.95 | 127.45 | 125.40 | 1025339 | -0.79% |
| 08 Dec 2021 | 126.55 | 127.20 | 128.45 | 126.25 | 869665 | -0.32% |
| 07 Dec 2021 | 126.95 | 126.45 | 127.65 | 125.25 | 458441 | 0.91% |
| 06 Dec 2021 | 125.80 | 126.80 | 127.55 | 125.40 | 379029 | -0.87% |
| 03 Dec 2021 | 126.90 | 126.30 | 128.05 | 126.30 | 462287 | 0.36% |
| 02 Dec 2021 | 126.45 | 128.00 | 128.70 | 126.15 | 715622 | -1.75% |
| 01 Dec 2021 | 128.70 | 129.00 | 129.80 | 125.55 | 570463 | -0.43% |
| 30 Nov 2021 | 129.25 | 124.00 | 130.95 | 124.00 | 1525053 | 3.77% |
| 29 Nov 2021 | 124.55 | 126.95 | 127.00 | 123.05 | 654500 | -2.43% |
| 26 Nov 2021 | 127.65 | 128.10 | 128.85 | 127.05 | 570184 | -1.31% |
| 25 Nov 2021 | 129.35 | 130.00 | 130.00 | 128.50 | 352984 | -0.19% |
| 24 Nov 2021 | 129.60 | 130.60 | 131.20 | 129.30 | 622159 | -0.58% |
| 23 Nov 2021 | 130.35 | 130.05 | 131.30 | 128.70 | 644263 | 0.23% |
| 22 Nov 2021 | 130.05 | 134.55 | 134.55 | 129.00 | 782699 | -3.24% |
| 18 Nov 2021 | 134.40 | 133.55 | 135.70 | 132.00 | 1012658 | 0.67% |
| 17 Nov 2021 | 133.50 | 134.00 | 134.35 | 133.05 | 487174 | -0.37% |
| 16 Nov 2021 | 134.00 | 135.75 | 136.00 | 133.50 | 802657 | -1.29% |
| 15 Nov 2021 | 135.75 | 136.55 | 136.75 | 135.10 | 431425 | -0.40% |
| 12 Nov 2021 | 136.30 | 138.60 | 138.60 | 136.00 | 486617 | -1.02% |
| 11 Nov 2021 | 137.70 | 139.55 | 139.55 | 137.00 | 580634 | -1.11% |
| 10 Nov 2021 | 139.25 | 139.85 | 139.85 | 138.50 | 558602 | -0.21% |
| 09 Nov 2021 | 139.55 | 138.25 | 140.60 | 137.80 | 769851 | 1.16% |
| 08 Nov 2021 | 137.95 | 141.00 | 141.15 | 137.40 | 765740 | -2.16% |
| 04 Nov 2021 | 141.00 | 140.75 | 141.65 | 140.50 | 162042 | 0.39% |
| 03 Nov 2021 | 140.45 | 141.50 | 142.00 | 139.00 | 703912 | -0.74% |
| 02 Nov 2021 | 141.50 | 140.70 | 142.50 | 138.50 | 989734 | 0.93% |
| 01 Nov 2021 | 140.20 | 138.85 | 141.50 | 137.00 | 1140635 | 1.48% |
| 29 Oct 2021 | 138.15 | 139.25 | 140.40 | 137.25 | 472902 | -1.14% |
| 28 Oct 2021 | 139.75 | 140.75 | 142.00 | 138.15 | 534592 | -0.78% |
| 27 Oct 2021 | 140.85 | 140.75 | 142.35 | 140.15 | 435686 | 0.07% |
| 26 Oct 2021 | 140.75 | 139.00 | 141.90 | 138.30 | 456392 | 1.88% |
| 25 Oct 2021 | 138.15 | 140.00 | 140.60 | 136.30 | 571014 | -1.43% |
| 22 Oct 2021 | 140.15 | 144.00 | 144.00 | 139.40 | 649833 | -2.54% |
| 21 Oct 2021 | 143.80 | 140.25 | 144.80 | 139.30 | 2183411 | 3.05% |
| 20 Oct 2021 | 139.55 | 142.45 | 142.60 | 139.10 | 674843 | -1.76% |
| 19 Oct 2021 | 142.05 | 145.50 | 146.15 | 141.60 | 855203 | -2.10% |
| 18 Oct 2021 | 145.10 | 147.20 | 149.50 | 144.00 | 1888084 | -1.12% |
| 14 Oct 2021 | 146.75 | 146.40 | 148.20 | 145.05 | 1018175 | 0.17% |
| 13 Oct 2021 | 146.50 | 148.40 | 149.60 | 145.50 | 1249322 | -0.95% |
| 12 Oct 2021 | 147.90 | 144.00 | 149.50 | 144.00 | 5386610 | 3.97% |
| 11 Oct 2021 | 142.25 | 142.70 | 145.00 | 140.60 | 853168 | -0.32% |
| 08 Oct 2021 | 142.70 | 145.00 | 145.60 | 141.80 | 720884 | -1.14% |
| 07 Oct 2021 | 144.35 | 146.00 | 147.80 | 143.00 | 1226197 | -0.14% |
| 06 Oct 2021 | 144.55 | 142.00 | 148.00 | 141.65 | 3830581 | 2.37% |
| 05 Oct 2021 | 141.20 | 140.60 | 141.95 | 139.30 | 736401 | 0.43% |
| 04 Oct 2021 | 140.60 | 140.40 | 141.55 | 138.80 | 712624 | 0.36% |
| 01 Oct 2021 | 140.10 | 140.45 | 142.25 | 138.75 | 742984 | -0.07% |
| 30 Sep 2021 | 140.20 | 139.80 | 141.50 | 139.05 | 565862 | 0.54% |
| 29 Sep 2021 | 139.45 | 138.50 | 140.10 | 138.05 | 464232 | 0.25% |
| 28 Sep 2021 | 139.10 | 138.00 | 139.85 | 137.20 | 557702 | 1.42% |
| 27 Sep 2021 | 137.15 | 140.50 | 140.80 | 136.10 | 999036 | -1.40% |
| 24 Sep 2021 | 139.10 | 142.35 | 142.35 | 138.25 | 452806 | -1.45% |
| 23 Sep 2021 | 141.15 | 140.00 | 142.50 | 139.90 | 780709 | 1.40% |
| 22 Sep 2021 | 139.20 | 138.00 | 139.75 | 137.80 | 587978 | 1.27% |
| 21 Sep 2021 | 137.45 | 137.95 | 138.80 | 135.80 | 515563 | -0.22% |
| 20 Sep 2021 | 137.75 | 136.50 | 139.85 | 135.80 | 964880 | 0.95% |
| 17 Sep 2021 | 136.45 | 142.95 | 143.00 | 135.40 | 1376835 | -3.67% |
| 16 Sep 2021 | 141.65 | 138.65 | 143.90 | 138.20 | 2325497 | 2.68% |
| 15 Sep 2021 | 137.95 | 138.55 | 139.10 | 136.80 | 587617 | -0.36% |
| 14 Sep 2021 | 138.45 | 139.50 | 140.40 | 138.10 | 613027 | -0.32% |
| 13 Sep 2021 | 138.90 | 137.70 | 139.50 | 136.80 | 579593 | 0.91% |
| 09 Sep 2021 | 137.65 | 137.05 | 138.95 | 135.50 | 743893 | 1.40% |
| 08 Sep 2021 | 135.75 | 135.05 | 136.45 | 134.50 | 395473 | 0.59% |
| 07 Sep 2021 | 134.95 | 136.20 | 136.20 | 134.65 | 492732 | -0.59% |
| 06 Sep 2021 | 135.75 | 136.70 | 138.50 | 135.00 | 1038598 | -0.22% |
| 03 Sep 2021 | 136.05 | 135.00 | 137.20 | 133.55 | 661275 | 1.08% |
| 02 Sep 2021 | 134.60 | 134.00 | 136.00 | 133.60 | 742819 | 0.49% |
| 01 Sep 2021 | 133.95 | 134.00 | 135.00 | 133.50 | 312826 | -0.04% |
| 31 Aug 2021 | 134.00 | 133.80 | 134.80 | 133.05 | 447418 | 0.68% |
| 30 Aug 2021 | 133.10 | 133.95 | 134.45 | 132.10 | 746024 | -0.41% |
| 27 Aug 2021 | 133.65 | 135.30 | 135.30 | 133.15 | 432591 | -1.11% |
| 26 Aug 2021 | 135.15 | 133.50 | 136.20 | 132.90 | 762156 | 1.39% |
| 25 Aug 2021 | 133.30 | 130.50 | 133.80 | 128.70 | 769848 | 2.42% |
| 24 Aug 2021 | 130.15 | 127.50 | 130.70 | 127.35 | 375403 | 1.96% |
| 23 Aug 2021 | 127.65 | 130.55 | 131.20 | 127.10 | 484247 | -2.07% |
| 20 Aug 2021 | 130.35 | 131.05 | 132.05 | 130.05 | 681364 | -1.18% |
| 18 Aug 2021 | 131.90 | 133.40 | 134.70 | 131.45 | 535327 | -1.16% |
| 17 Aug 2021 | 133.45 | 135.35 | 136.00 | 132.40 | 702646 | -1.84% |
| 16 Aug 2021 | 135.95 | 134.50 | 137.95 | 133.60 | 554331 | 0.67% |
| 13 Aug 2021 | 135.05 | 136.55 | 137.65 | 134.80 | 477570 | -0.95% |
| 12 Aug 2021 | 136.35 | 136.40 | 137.00 | 135.40 | 434397 | 0.07% |
| 11 Aug 2021 | 136.25 | 136.50 | 137.40 | 132.50 | 980564 | -1.80% |
| 10 Aug 2021 | 138.75 | 140.00 | 141.00 | 137.95 | 791194 | -1.32% |
| 09 Aug 2021 | 140.60 | 141.30 | 142.20 | 140.00 | 652171 | -0.28% |
| 06 Aug 2021 | 141.00 | 139.90 | 141.70 | 139.70 | 782276 | 0.82% |
| 05 Aug 2021 | 139.85 | 140.20 | 140.20 | 138.10 | 597923 | -0.07% |
| 04 Aug 2021 | 139.95 | 141.30 | 141.90 | 139.60 | 1203718 | 0.18% |
| 03 Aug 2021 | 139.70 | 141.00 | 142.70 | 138.85 | 3047578 | 1.12% |
| 02 Aug 2021 | 138.15 | 139.30 | 140.20 | 138.00 | 1082877 | -0.18% |
| 30 Jul 2021 | 138.40 | 141.15 | 141.15 | 138.10 | 840487 | -1.67% |
| 29 Jul 2021 | 140.75 | 140.95 | 141.55 | 139.90 | 685430 | 0.25% |
| 28 Jul 2021 | 140.40 | 141.70 | 141.70 | 137.70 | 750195 | -0.78% |
| 27 Jul 2021 | 141.50 | 143.70 | 144.45 | 140.85 | 579075 | -1.36% |
| 26 Jul 2021 | 143.45 | 143.95 | 145.70 | 142.80 | 774142 | -0.21% |
| 23 Jul 2021 | 143.75 | 143.50 | 144.55 | 142.80 | 399026 | 0.70% |
| 22 Jul 2021 | 142.75 | 142.00 | 143.20 | 141.35 | 516518 | 0.92% |
| 20 Jul 2021 | 141.45 | 143.65 | 143.80 | 140.55 | 652592 | -1.39% |
| 19 Jul 2021 | 143.45 | 143.35 | 144.10 | 142.60 | 361680 | 0.07% |
| 16 Jul 2021 | 143.35 | 143.50 | 144.20 | 142.80 | 454923 | 0.07% |
| 15 Jul 2021 | 143.25 | 144.35 | 144.65 | 143.00 | 407575 | -0.76% |
| 14 Jul 2021 | 144.35 | 144.00 | 145.00 | 143.50 | 430447 | 0.35% |
| 13 Jul 2021 | 143.85 | 143.20 | 144.30 | 142.15 | 743490 | 1.02% |
| 12 Jul 2021 | 142.40 | 144.25 | 145.00 | 142.00 | 1051720 | -1.32% |
| 09 Jul 2021 | 144.30 | 145.05 | 145.60 | 144.00 | 584454 | -0.93% |
| 08 Jul 2021 | 145.65 | 146.70 | 148.30 | 144.40 | 734976 | -0.61% |
| 07 Jul 2021 | 146.55 | 147.20 | 148.25 | 145.70 | 828778 | -0.58% |
| 06 Jul 2021 | 147.40 | 147.20 | 150.00 | 146.25 | 1461088 | 0.55% |
| 05 Jul 2021 | 146.60 | 143.45 | 148.25 | 143.25 | 1582023 | 2.59% |
| 02 Jul 2021 | 142.90 | 142.70 | 144.35 | 142.30 | 866585 | 0.46% |
| 01 Jul 2021 | 142.25 | 143.65 | 144.40 | 142.10 | 512019 | -0.59% |
| 30 Jun 2021 | 143.10 | 144.20 | 145.60 | 142.85 | 600584 | -0.52% |
| 29 Jun 2021 | 143.85 | 144.35 | 145.20 | 143.25 | 495514 | -0.10% |
| 28 Jun 2021 | 144.00 | 146.20 | 147.30 | 143.55 | 710756 | -1.10% |
| 25 Jun 2021 | 145.60 | 144.70 | 146.35 | 144.30 | 391108 | 0.87% |
| 24 Jun 2021 | 144.35 | 146.05 | 147.25 | 144.00 | 564073 | -0.96% |
| 23 Jun 2021 | 145.75 | 147.75 | 147.75 | 145.50 | 750920 | -0.85% |
| 22 Jun 2021 | 147.00 | 147.70 | 149.80 | 146.05 | 699824 | 0.03% |
| 21 Jun 2021 | 146.95 | 146.45 | 150.30 | 144.70 | 1048318 | -0.17% |
| 18 Jun 2021 | 147.20 | 149.20 | 149.45 | 141.00 | 1614190 | -0.41% |
| 17 Jun 2021 | 147.80 | 149.50 | 151.70 | 146.15 | 1480415 | -1.50% |
| 16 Jun 2021 | 150.05 | 148.00 | 152.50 | 147.30 | 2840403 | 1.49% |
| 15 Jun 2021 | 147.85 | 149.75 | 150.85 | 147.00 | 1057470 | -1.30% |
| 14 Jun 2021 | 149.80 | 148.95 | 151.45 | 144.20 | 2053961 | 0.27% |
| 11 Jun 2021 | 149.40 | 148.70 | 151.15 | 147.55 | 1624025 | 0.81% |
| 10 Jun 2021 | 148.20 | 147.90 | 149.60 | 147.10 | 1184819 | 0.71% |
| 09 Jun 2021 | 147.15 | 150.80 | 151.95 | 145.65 | 2870108 | -2.13% |
| 08 Jun 2021 | 150.35 | 152.80 | 152.80 | 148.10 | 4146775 | -1.92% |
| 07 Jun 2021 | 153.30 | 143.40 | 154.90 | 143.00 | 13284232 | 8.68% |
| 04 Jun 2021 | 141.05 | 139.30 | 144.50 | 138.00 | 16985452 | 5.30% |
| 03 Jun 2021 | 133.95 | 132.70 | 134.90 | 131.40 | 1713148 | 1.55% |
| 02 Jun 2021 | 131.90 | 133.00 | 133.95 | 131.25 | 1242173 | -0.38% |
| 01 Jun 2021 | 132.40 | 134.70 | 135.90 | 132.05 | 900115 | -1.41% |
| 31 May 2021 | 134.30 | 134.50 | 136.30 | 134.00 | 983488 | -0.26% |
| 28 May 2021 | 134.65 | 136.80 | 138.10 | 134.10 | 1552609 | -1.61% |
| 27 May 2021 | 136.85 | 133.80 | 138.25 | 132.50 | 3031154 | 2.39% |
| 26 May 2021 | 133.65 | 133.00 | 134.65 | 132.65 | 1138092 | 0.75% |
| 25 May 2021 | 132.65 | 135.75 | 137.70 | 132.05 | 2949750 | -1.78% |
| 24 May 2021 | 135.05 | 129.55 | 136.25 | 129.40 | 3920203 | 4.25% |
| 21 May 2021 | 129.55 | 128.90 | 130.95 | 127.75 | 1778266 | 1.57% |
| 20 May 2021 | 127.55 | 128.35 | 129.20 | 126.85 | 888585 | -0.62% |
| 19 May 2021 | 128.35 | 129.10 | 130.45 | 127.70 | 944945 | -0.81% |
| 18 May 2021 | 129.40 | 130.20 | 131.05 | 129.10 | 998793 | -0.42% |
| 17 May 2021 | 129.95 | 131.00 | 132.50 | 129.40 | 1428774 | -0.35% |
| 14 May 2021 | 130.40 | 131.70 | 133.70 | 127.10 | 2237018 | 0.08% |
| 12 May 2021 | 130.30 | 126.20 | 134.55 | 126.20 | 4715693 | 2.96% |
| 11 May 2021 | 126.55 | 125.35 | 127.40 | 124.95 | 743906 | 0.40% |
| 10 May 2021 | 126.05 | 126.20 | 127.85 | 125.70 | 1446931 | 0.28% |
| 07 May 2021 | 125.70 | 125.50 | 127.85 | 124.70 | 1889751 | 0.24% |
| 06 May 2021 | 125.40 | 123.60 | 127.40 | 123.60 | 1835307 | 1.21% |
| 05 May 2021 | 123.90 | 125.00 | 125.10 | 122.85 | 909787 | -0.88% |
| 04 May 2021 | 125.00 | 125.70 | 126.95 | 124.50 | 842704 | -0.16% |
| 03 May 2021 | 125.20 | 125.00 | 125.80 | 124.00 | 744406 | -0.44% |
| 30 Apr 2021 | 125.75 | 126.00 | 126.30 | 125.00 | 1107112 | -0.67% |
| 29 Apr 2021 | 126.60 | 127.10 | 127.70 | 126.00 | 1631143 | 0.12% |
| 28 Apr 2021 | 126.45 | 129.00 | 129.85 | 125.55 | 1838160 | -1.29% |
| 27 Apr 2021 | 128.10 | 131.75 | 134.40 | 127.10 | 11158935 | 2.23% |
| 26 Apr 2021 | 125.30 | 123.70 | 127.00 | 121.20 | 2082375 | 2.16% |
| 23 Apr 2021 | 122.65 | 118.20 | 124.00 | 118.20 | 2575866 | 2.81% |
| 22 Apr 2021 | 119.30 | 118.75 | 120.60 | 117.70 | 1277509 | -1.28% |
| 20 Apr 2021 | 120.85 | 122.00 | 122.85 | 120.65 | 1193130 | -0.53% |
| 19 Apr 2021 | 121.50 | 122.55 | 122.60 | 120.50 | 936737 | -1.22% |
| 16 Apr 2021 | 123.00 | 122.40 | 123.45 | 121.25 | 606544 | 0.78% |
| 15 Apr 2021 | 122.05 | 122.30 | 122.95 | 119.55 | 931156 | -0.33% |
| 13 Apr 2021 | 122.45 | 123.60 | 123.60 | 121.20 | 522188 | -0.20% |
| 12 Apr 2021 | 122.70 | 124.80 | 128.90 | 118.40 | 1490922 | -1.84% |
| 09 Apr 2021 | 125.00 | 124.50 | 126.00 | 123.90 | 486927 | 0.56% |
| 08 Apr 2021 | 124.30 | 124.25 | 125.05 | 123.95 | 373525 | 0.69% |
| 07 Apr 2021 | 123.45 | 123.80 | 125.00 | 123.00 | 584415 | -0.08% |
| 06 Apr 2021 | 123.55 | 125.80 | 125.80 | 123.40 | 553060 | -1.44% |
| 05 Apr 2021 | 125.35 | 125.40 | 125.90 | 122.50 | 765288 | 0.44% |
| 01 Apr 2021 | 124.80 | 125.40 | 126.40 | 124.00 | 889567 | -0.40% |
| 31 Mar 2021 | 125.30 | 124.80 | 126.00 | 122.25 | 800098 | 0.40% |
| 30 Mar 2021 | 124.80 | 123.25 | 125.35 | 122.95 | 661055 | 1.46% |
| 26 Mar 2021 | 123.00 | 124.30 | 124.35 | 122.60 | 798993 | 0.24% |
| 25 Mar 2021 | 122.70 | 121.45 | 123.45 | 120.50 | 1327877 | 1.03% |
| 24 Mar 2021 | 121.45 | 121.50 | 122.70 | 120.40 | 904072 | 0.25% |
| 23 Mar 2021 | 121.15 | 119.40 | 122.50 | 119.40 | 1321899 | 1.98% |
| 22 Mar 2021 | 118.80 | 118.55 | 119.60 | 117.80 | 1438280 | 0.21% |
| 19 Mar 2021 | 118.55 | 122.35 | 122.40 | 117.70 | 2933740 | -3.26% |
| 18 Mar 2021 | 122.55 | 125.25 | 126.30 | 121.20 | 1109118 | -1.45% |
| 17 Mar 2021 | 124.35 | 126.65 | 127.50 | 124.00 | 1146845 | -2.28% |
| 16 Mar 2021 | 127.25 | 127.30 | 129.25 | 126.60 | 744082 | 0.35% |
| 15 Mar 2021 | 126.80 | 130.25 | 130.40 | 126.00 | 1061298 | -2.35% |
| 12 Mar 2021 | 129.85 | 135.70 | 135.70 | 128.90 | 2216554 | -3.46% |
| 10 Mar 2021 | 134.50 | 136.00 | 136.20 | 133.75 | 911705 | -0.59% |
| 09 Mar 2021 | 135.30 | 135.85 | 136.40 | 134.75 | 772813 | -0.18% |
| 08 Mar 2021 | 135.55 | 135.75 | 137.80 | 135.00 | 869092 | 0.18% |
| 05 Mar 2021 | 135.30 | 136.00 | 139.40 | 134.00 | 2180426 | -0.55% |
| 04 Mar 2021 | 136.05 | 133.10 | 138.20 | 133.05 | 2143968 | 0.78% |
| 03 Mar 2021 | 135.00 | 139.90 | 140.30 | 134.60 | 3590821 | -2.17% |
| 02 Mar 2021 | 138.00 | 137.20 | 139.80 | 135.50 | 2983733 | 1.73% |
| 01 Mar 2021 | 135.65 | 131.40 | 136.90 | 130.35 | 4986242 | 4.59% |
| 26 Feb 2021 | 129.70 | 126.00 | 130.00 | 125.85 | 1839041 | 1.13% |
| 25 Feb 2021 | 128.25 | 125.50 | 128.50 | 125.50 | 1442915 | 2.56% |
| 24 Feb 2021 | 125.05 | 124.40 | 125.80 | 123.85 | 679958 | 0.93% |
| 23 Feb 2021 | 123.90 | 126.40 | 126.85 | 123.20 | 1693781 | -1.59% |
| 22 Feb 2021 | 125.90 | 128.90 | 130.65 | 125.00 | 896974 | -2.25% |
| 19 Feb 2021 | 128.80 | 129.65 | 133.20 | 127.95 | 1789885 | -0.73% |
| 18 Feb 2021 | 129.75 | 126.00 | 130.25 | 126.00 | 1489539 | 3.22% |
| 17 Feb 2021 | 125.70 | 127.80 | 127.80 | 125.15 | 839832 | -0.75% |
| 16 Feb 2021 | 126.65 | 127.05 | 128.20 | 125.15 | 1100161 | -0.12% |
| 15 Feb 2021 | 126.80 | 129.00 | 129.00 | 126.60 | 1267349 | -1.63% |
| 12 Feb 2021 | 128.90 | 130.65 | 130.70 | 128.20 | 754413 | -1.34% |
| 11 Feb 2021 | 130.65 | 130.70 | 131.70 | 129.65 | 1192665 | 0.46% |
| 10 Feb 2021 | 130.05 | 130.40 | 132.50 | 129.50 | 824615 | -0.27% |
| 09 Feb 2021 | 130.40 | 133.05 | 135.50 | 129.30 | 2714084 | -2.36% |
| 08 Feb 2021 | 133.55 | 129.80 | 133.90 | 129.60 | 2169408 | 3.05% |
| 05 Feb 2021 | 129.60 | 132.60 | 132.60 | 128.70 | 2026880 | -0.99% |
| 04 Feb 2021 | 130.90 | 129.50 | 132.20 | 129.00 | 1669919 | 1.39% |
| 03 Feb 2021 | 129.10 | 127.00 | 129.85 | 126.05 | 2118457 | 1.81% |
| 02 Feb 2021 | 126.80 | 130.00 | 134.35 | 125.70 | 5817800 | 0.16% |
| 01 Feb 2021 | 126.60 | 128.80 | 129.00 | 126.10 | 1635312 | -1.25% |
| 29 Jan 2021 | 128.20 | 127.10 | 128.75 | 126.30 | 1360412 | 1.83% |
| 28 Jan 2021 | 125.90 | 123.00 | 126.45 | 122.60 | 808187 | 1.70% |
| 27 Jan 2021 | 123.80 | 127.70 | 127.70 | 123.05 | 1932800 | -3.32% |
| 25 Jan 2021 | 128.05 | 128.90 | 129.45 | 125.50 | 1090551 | 0.00% |
| 22 Jan 2021 | 128.05 | 125.00 | 128.35 | 124.80 | 1811404 | 1.99% |
| 21 Jan 2021 | 125.55 | 128.60 | 129.40 | 125.00 | 2739880 | -2.18% |
| 20 Jan 2021 | 128.35 | 128.00 | 129.20 | 127.55 | 713424 | -0.12% |
| 19 Jan 2021 | 128.50 | 129.00 | 129.40 | 127.55 | 1173668 | -0.19% |
| 18 Jan 2021 | 128.75 | 129.70 | 129.95 | 124.65 | 1215276 | -0.81% |
| 15 Jan 2021 | 129.80 | 131.80 | 131.80 | 128.60 | 1108864 | -0.95% |
| 14 Jan 2021 | 131.05 | 129.90 | 131.25 | 128.40 | 1592694 | 1.39% |
| 13 Jan 2021 | 129.25 | 129.50 | 130.65 | 128.00 | 1830352 | 0.94% |
| 12 Jan 2021 | 128.05 | 127.55 | 130.45 | 127.30 | 3861716 | 0.39% |
| 11 Jan 2021 | 127.55 | 129.00 | 129.35 | 126.40 | 2809813 | -0.93% |
| 08 Jan 2021 | 128.75 | 129.50 | 130.00 | 127.30 | 1661310 | 0.51% |
| 07 Jan 2021 | 128.10 | 126.55 | 128.65 | 126.15 | 2261978 | 1.79% |
| 06 Jan 2021 | 125.85 | 124.95 | 127.30 | 124.95 | 2909512 | 1.21% |
| 05 Jan 2021 | 124.35 | 123.85 | 125.10 | 122.60 | 1794026 | 1.06% |
| 04 Jan 2021 | 123.05 | 122.70 | 124.00 | 122.20 | 2238367 | 0.86% |
| 01 Jan 2021 | 122.00 | 123.30 | 124.40 | 121.80 | 2217829 | -0.85% |
| 31 Dec 2020 | 123.05 | 123.50 | 125.15 | 122.30 | 1084815 | -0.40% |
| 30 Dec 2020 | 123.55 | 122.90 | 125.75 | 121.40 | 3167185 | 1.31% |
| 29 Dec 2020 | 121.95 | 122.90 | 123.30 | 121.55 | 885907 | 0.00% |
| 28 Dec 2020 | 121.95 | 124.85 | 125.85 | 121.75 | 2030970 | -1.97% |
| 24 Dec 2020 | 124.40 | 124.80 | 125.90 | 124.00 | 838046 | 0.57% |
| 23 Dec 2020 | 123.70 | 121.35 | 124.30 | 121.00 | 1016358 | 2.40% |
| 22 Dec 2020 | 120.80 | 121.00 | 124.00 | 119.35 | 1587420 | -0.98% |
| 21 Dec 2020 | 122.00 | 125.00 | 126.90 | 120.10 | 2049781 | -3.02% |
| 18 Dec 2020 | 125.80 | 128.20 | 128.20 | 125.40 | 769035 | -1.14% |
| 17 Dec 2020 | 127.25 | 126.80 | 128.80 | 126.35 | 1361346 | 0.75% |
| 16 Dec 2020 | 126.30 | 126.90 | 128.00 | 125.90 | 1281397 | 0.36% |
| 15 Dec 2020 | 125.85 | 128.70 | 128.70 | 125.50 | 1117443 | -1.56% |
| 14 Dec 2020 | 127.85 | 130.60 | 131.70 | 127.55 | 1118600 | -1.84% |
| 11 Dec 2020 | 130.25 | 132.30 | 132.50 | 129.60 | 1394015 | -1.29% |
| 10 Dec 2020 | 131.95 | 135.00 | 135.00 | 130.50 | 3057465 | -2.40% |
| 09 Dec 2020 | 135.20 | 135.30 | 137.25 | 134.45 | 1413824 | 0.07% |
| 08 Dec 2020 | 135.10 | 134.90 | 137.20 | 133.25 | 1867844 | 0.33% |
| 07 Dec 2020 | 134.65 | 131.85 | 135.55 | 131.50 | 2116580 | 2.94% |
| 04 Dec 2020 | 130.80 | 129.60 | 132.30 | 129.00 | 1619497 | 1.75% |
| 03 Dec 2020 | 128.55 | 129.45 | 130.75 | 128.35 | 1504939 | -1.68% |
| 02 Dec 2020 | 130.75 | 129.30 | 131.85 | 128.95 | 1457706 | 1.71% |
| 01 Dec 2020 | 128.55 | 127.95 | 130.00 | 126.55 | 1261386 | 2.51% |
| 27 Nov 2020 | 125.40 | 125.50 | 129.95 | 123.90 | 5512195 | -0.04% |
| 26 Nov 2020 | 125.45 | 125.50 | 126.45 | 123.20 | 1147403 | -0.28% |
| 25 Nov 2020 | 125.80 | 130.60 | 130.80 | 125.15 | 1820823 | -2.71% |
| 24 Nov 2020 | 129.30 | 124.10 | 130.50 | 124.10 | 3698476 | 4.27% |
| 23 Nov 2020 | 124.00 | 123.70 | 125.90 | 123.20 | 1749055 | 0.77% |
| 20 Nov 2020 | 123.05 | 119.50 | 123.90 | 119.00 | 2999332 | 3.84% |
| 19 Nov 2020 | 118.50 | 116.85 | 121.00 | 115.80 | 2572877 | 1.24% |
| 18 Nov 2020 | 117.05 | 116.45 | 117.50 | 116.00 | 2218679 | 0.91% |
| 17 Nov 2020 | 116.00 | 117.50 | 117.80 | 115.40 | 1718747 | 0.04% |
| 14 Nov 2020 | 115.95 | 116.20 | 116.80 | 115.65 | 329097 | 0.78% |
| 13 Nov 2020 | 115.05 | 112.80 | 115.60 | 112.65 | 2442617 | 1.59% |
| 12 Nov 2020 | 113.25 | 114.00 | 114.65 | 113.00 | 1186789 | -0.53% |
| 11 Nov 2020 | 113.85 | 113.00 | 114.85 | 112.95 | 1002286 | 0.84% |
| 10 Nov 2020 | 112.90 | 113.50 | 113.90 | 112.00 | 752421 | -0.13% |
| 09 Nov 2020 | 113.05 | 113.35 | 113.75 | 112.00 | 1081397 | 0.71% |
| 06 Nov 2020 | 112.25 | 111.25 | 112.50 | 111.00 | 1080856 | 1.22% |
| 05 Nov 2020 | 110.90 | 112.00 | 112.65 | 110.40 | 1350029 | -1.81% |
| 04 Nov 2020 | 112.95 | 113.05 | 115.50 | 111.65 | 950244 | 0.89% |
| 03 Nov 2020 | 111.95 | 112.30 | 112.90 | 111.00 | 769757 | 0.54% |
| 02 Nov 2020 | 111.35 | 115.00 | 116.10 | 111.05 | 1241168 | -2.32% |
| 30 Oct 2020 | 114.00 | 115.05 | 116.50 | 113.35 | 777013 | -0.65% |
| 29 Oct 2020 | 114.75 | 114.60 | 116.00 | 113.45 | 1051288 | -1.12% |
| 28 Oct 2020 | 116.05 | 114.00 | 120.40 | 114.00 | 10743139 | 6.76% |
| 27 Oct 2020 | 108.70 | 109.90 | 111.30 | 108.00 | 1226382 | -0.82% |
| 26 Oct 2020 | 109.60 | 110.60 | 112.30 | 109.10 | 711749 | -0.23% |
| 23 Oct 2020 | 109.85 | 112.30 | 113.35 | 108.80 | 1500155 | -1.57% |
| 22 Oct 2020 | 111.60 | 112.05 | 113.65 | 110.70 | 1482111 | -0.31% |
| 21 Oct 2020 | 111.95 | 112.30 | 112.85 | 111.45 | 554926 | 0.31% |
| 20 Oct 2020 | 111.60 | 111.55 | 112.50 | 110.70 | 972877 | 0.00% |
| 19 Oct 2020 | 111.60 | 108.15 | 112.25 | 107.65 | 836908 | 4.25% |
| 16 Oct 2020 | 107.05 | 104.75 | 107.25 | 104.75 | 617259 | 2.64% |
| 15 Oct 2020 | 104.30 | 106.70 | 107.65 | 104.00 | 1355115 | -1.42% |
| 14 Oct 2020 | 105.80 | 107.00 | 107.60 | 105.40 | 888713 | -1.31% |
| 13 Oct 2020 | 107.20 | 109.00 | 110.10 | 107.00 | 1151214 | -1.83% |
| 12 Oct 2020 | 109.20 | 111.25 | 111.30 | 109.00 | 1074767 | -1.31% |
| 09 Oct 2020 | 110.65 | 111.35 | 111.85 | 110.00 | 579263 | -0.09% |
| 08 Oct 2020 | 110.75 | 111.40 | 112.40 | 110.05 | 1288839 | 0.09% |
| 07 Oct 2020 | 110.65 | 111.90 | 113.20 | 110.50 | 1095359 | -1.07% |
| 06 Oct 2020 | 111.85 | 110.90 | 112.30 | 110.50 | 1014009 | 1.27% |
| 05 Oct 2020 | 110.45 | 110.90 | 113.30 | 110.00 | 868371 | 0.50% |
| 01 Oct 2020 | 109.90 | 109.80 | 110.70 | 109.35 | 651777 | 0.50% |
| 30 Sep 2020 | 109.35 | 110.00 | 110.50 | 109.10 | 424329 | -0.46% |
| 29 Sep 2020 | 109.85 | 110.90 | 110.90 | 109.30 | 1299206 | 0.32% |
| 28 Sep 2020 | 109.50 | 111.00 | 112.90 | 109.20 | 1159860 | -0.32% |
| 25 Sep 2020 | 109.85 | 109.40 | 111.75 | 108.40 | 1044870 | 1.85% |
| 24 Sep 2020 | 107.85 | 111.45 | 112.00 | 106.20 | 968400 | -3.23% |
| 23 Sep 2020 | 111.45 | 112.75 | 114.15 | 110.55 | 619418 | -0.40% |
| 22 Sep 2020 | 111.90 | 116.00 | 116.00 | 111.00 | 2069566 | -2.78% |
| 21 Sep 2020 | 115.10 | 119.85 | 119.85 | 114.55 | 1311810 | -3.40% |
| 18 Sep 2020 | 119.15 | 119.60 | 120.35 | 116.60 | 1624302 | 0.46% |
| 17 Sep 2020 | 118.60 | 118.00 | 119.45 | 117.75 | 884803 | 0.76% |
| 16 Sep 2020 | 117.70 | 119.00 | 120.30 | 117.00 | 1950850 | -2.04% |
| 15 Sep 2020 | 120.15 | 120.90 | 121.50 | 119.70 | 418928 | -0.04% |
| 14 Sep 2020 | 120.20 | 120.50 | 124.50 | 119.55 | 1410543 | 0.29% |
| 11 Sep 2020 | 119.85 | 119.15 | 120.85 | 118.50 | 635860 | 0.84% |
| 10 Sep 2020 | 118.85 | 120.40 | 120.50 | 118.40 | 1115936 | -0.83% |
| 09 Sep 2020 | 119.85 | 118.10 | 121.30 | 117.50 | 721350 | 0.17% |
| 08 Sep 2020 | 119.65 | 118.65 | 120.85 | 118.10 | 588715 | 0.84% |
| 07 Sep 2020 | 118.65 | 120.50 | 121.75 | 117.80 | 1160979 | -1.33% |
| 04 Sep 2020 | 120.25 | 120.50 | 121.00 | 119.05 | 461341 | -0.91% |
| 03 Sep 2020 | 121.35 | 121.00 | 122.15 | 120.55 | 473208 | 0.87% |
| 02 Sep 2020 | 120.30 | 118.45 | 120.70 | 118.00 | 544182 | 2.95% |
| 01 Sep 2020 | 116.85 | 120.00 | 120.00 | 116.00 | 1303880 | -2.54% |
| 31 Aug 2020 | 119.90 | 123.00 | 124.00 | 119.40 | 852804 | -2.04% |
| 28 Aug 2020 | 122.40 | 123.00 | 123.40 | 122.20 | 554660 | -0.16% |
| 27 Aug 2020 | 122.60 | 122.25 | 124.00 | 122.25 | 545677 | -0.08% |
| 26 Aug 2020 | 122.70 | 123.25 | 124.45 | 121.75 | 765651 | -0.16% |
| 25 Aug 2020 | 122.90 | 125.50 | 125.50 | 122.60 | 1023478 | -1.32% |
| 24 Aug 2020 | 124.55 | 124.15 | 125.70 | 123.35 | 1160807 | 1.10% |
| 21 Aug 2020 | 123.20 | 123.55 | 124.50 | 123.00 | 597543 | 0.12% |
| 20 Aug 2020 | 123.05 | 123.00 | 124.60 | 122.60 | 694236 | -0.12% |
| 19 Aug 2020 | 123.20 | 123.00 | 125.90 | 122.40 | 2893972 | 0.28% |
| 18 Aug 2020 | 122.85 | 122.05 | 123.25 | 121.50 | 930654 | 0.66% |
| 17 Aug 2020 | 122.05 | 122.95 | 122.95 | 120.55 | 566906 | 0.00% |
| 14 Aug 2020 | 122.05 | 122.00 | 123.20 | 121.25 | 892073 | 0.25% |
| 13 Aug 2020 | 121.75 | 120.75 | 122.10 | 120.70 | 644018 | 1.16% |
| 12 Aug 2020 | 120.35 | 121.00 | 121.90 | 119.80 | 856243 | -0.62% |
| 11 Aug 2020 | 121.10 | 122.50 | 123.00 | 120.55 | 763716 | -0.78% |
| 10 Aug 2020 | 122.05 | 122.65 | 123.25 | 121.60 | 1201974 | 0.49% |
| 07 Aug 2020 | 121.45 | 119.85 | 122.70 | 119.50 | 1615286 | 2.10% |
| 06 Aug 2020 | 118.95 | 117.90 | 119.30 | 116.75 | 1626668 | 1.97% |
| 05 Aug 2020 | 116.65 | 115.60 | 117.50 | 114.75 | 2016878 | 1.52% |
| 04 Aug 2020 | 114.90 | 114.25 | 117.00 | 114.00 | 1332790 | 1.28% |
| 03 Aug 2020 | 113.45 | 113.50 | 115.00 | 113.10 | 600883 | 0.00% |
| 31 Jul 2020 | 113.45 | 116.20 | 116.20 | 113.10 | 1357316 | -1.94% |
| 30 Jul 2020 | 115.70 | 116.95 | 117.30 | 114.95 | 604835 | -0.22% |
| 29 Jul 2020 | 115.95 | 114.80 | 118.90 | 114.50 | 2644405 | 2.66% |
| 28 Jul 2020 | 112.95 | 112.90 | 114.30 | 109.80 | 2184948 | 0.94% |
| 27 Jul 2020 | 111.90 | 115.30 | 115.40 | 111.50 | 1462951 | -2.44% |
| 24 Jul 2020 | 114.70 | 116.00 | 117.00 | 114.30 | 1271384 | -1.08% |
| 23 Jul 2020 | 115.95 | 115.70 | 117.30 | 115.50 | 1008059 | 0.69% |
| 22 Jul 2020 | 115.15 | 117.45 | 117.50 | 114.50 | 1547030 | -1.83% |
| 21 Jul 2020 | 117.30 | 119.00 | 119.00 | 116.50 | 1536045 | 0.00% |
| 20 Jul 2020 | 117.30 | 117.90 | 119.10 | 117.10 | 832777 | -0.51% |
| 17 Jul 2020 | 117.90 | 120.00 | 120.95 | 117.50 | 1507103 | -1.71% |
| 16 Jul 2020 | 119.95 | 121.25 | 121.75 | 118.60 | 503145 | -0.54% |
| 15 Jul 2020 | 120.60 | 123.40 | 123.45 | 120.25 | 1626174 | -1.63% |
| 14 Jul 2020 | 122.60 | 121.75 | 123.75 | 120.75 | 1472415 | 0.53% |
| 13 Jul 2020 | 121.95 | 123.40 | 124.00 | 121.70 | 678797 | -0.57% |
| 10 Jul 2020 | 122.65 | 125.05 | 126.80 | 122.00 | 2750668 | 0.57% |
| 09 Jul 2020 | 121.95 | 125.25 | 125.80 | 121.60 | 858275 | -2.48% |
| 08 Jul 2020 | 125.05 | 126.00 | 126.95 | 124.05 | 1427792 | -0.48% |
| 07 Jul 2020 | 125.65 | 125.00 | 126.45 | 123.45 | 871535 | 1.05% |
| 06 Jul 2020 | 124.35 | 122.00 | 125.25 | 122.00 | 1310263 | 2.64% |
| 03 Jul 2020 | 121.15 | 124.00 | 125.70 | 120.50 | 1520877 | -2.18% |
| 02 Jul 2020 | 123.85 | 124.15 | 124.45 | 123.35 | 583779 | 0.45% |
| 01 Jul 2020 | 123.30 | 126.65 | 126.65 | 123.00 | 540881 | -1.91% |
| 30 Jun 2020 | 125.70 | 123.75 | 126.80 | 123.40 | 1277993 | 2.24% |
| 29 Jun 2020 | 122.95 | 128.75 | 128.75 | 122.15 | 891375 | -4.17% |
| 26 Jun 2020 | 128.30 | 129.00 | 131.40 | 127.40 | 2381617 | -0.58% |
| 25 Jun 2020 | 129.05 | 125.05 | 129.50 | 124.65 | 1557887 | 2.06% |
| 24 Jun 2020 | 126.45 | 128.75 | 128.75 | 125.55 | 1518086 | -0.47% |
| 23 Jun 2020 | 127.05 | 126.70 | 130.80 | 125.50 | 2806225 | 0.79% |
| 22 Jun 2020 | 126.05 | 119.75 | 126.45 | 119.50 | 2140896 | 6.01% |
| 19 Jun 2020 | 118.90 | 119.80 | 120.50 | 118.25 | 2847903 | 0.25% |
| 18 Jun 2020 | 118.60 | 118.65 | 120.30 | 118.00 | 837735 | 0.55% |
| 17 Jun 2020 | 117.95 | 118.85 | 121.45 | 117.00 | 1100971 | 0.64% |
| 16 Jun 2020 | 117.20 | 120.00 | 120.80 | 116.30 | 947419 | -0.93% |
| 15 Jun 2020 | 118.30 | 117.45 | 122.80 | 116.30 | 1106847 | -2.95% |
| 12 Jun 2020 | 121.90 | 121.00 | 123.50 | 120.10 | 559012 | -1.77% |
| 11 Jun 2020 | 124.10 | 127.30 | 127.50 | 123.10 | 665069 | -1.97% |
| 10 Jun 2020 | 126.60 | 126.00 | 127.95 | 125.40 | 751612 | 0.48% |
| 09 Jun 2020 | 126.00 | 127.80 | 128.00 | 124.50 | 1275290 | 0.72% |
| 08 Jun 2020 | 125.10 | 124.20 | 127.00 | 122.70 | 1511103 | 1.67% |
| 05 Jun 2020 | 123.05 | 123.90 | 124.75 | 122.80 | 512959 | 0.20% |
| 04 Jun 2020 | 122.80 | 124.05 | 124.55 | 121.25 | 624992 | -1.01% |
| 03 Jun 2020 | 124.05 | 125.05 | 125.80 | 122.20 | 837854 | -0.32% |
| 02 Jun 2020 | 124.45 | 118.50 | 125.00 | 118.50 | 2139022 | 5.56% |
| 01 Jun 2020 | 117.90 | 117.40 | 118.30 | 116.30 | 1337656 | 2.03% |
| 29 May 2020 | 115.55 | 113.90 | 116.75 | 113.25 | 653573 | 1.45% |
| 28 May 2020 | 113.90 | 113.60 | 115.75 | 113.00 | 590269 | 0.80% |
| 27 May 2020 | 113.00 | 115.30 | 115.90 | 112.00 | 1413094 | -1.53% |
| 26 May 2020 | 114.75 | 111.45 | 119.00 | 111.10 | 2431829 | 2.96% |
| 22 May 2020 | 111.45 | 110.40 | 112.20 | 109.35 | 565157 | 1.32% |
| 21 May 2020 | 110.00 | 108.25 | 112.00 | 108.00 | 1558422 | 2.18% |
| 20 May 2020 | 107.65 | 108.00 | 109.40 | 106.00 | 2015091 | -0.83% |
| 19 May 2020 | 108.55 | 111.90 | 112.85 | 107.25 | 1041818 | -1.27% |
| 18 May 2020 | 109.95 | 118.90 | 119.45 | 107.15 | 1943477 | -7.41% |
| 15 May 2020 | 118.75 | 120.55 | 121.45 | 118.20 | 530393 | -1.49% |
| 14 May 2020 | 120.55 | 121.50 | 121.75 | 119.55 | 287390 | -0.90% |
| 13 May 2020 | 121.65 | 124.40 | 124.40 | 118.20 | 1567673 | 0.25% |
| 12 May 2020 | 121.35 | 119.05 | 123.05 | 118.55 | 888105 | 1.42% |
| 11 May 2020 | 119.65 | 126.65 | 127.45 | 118.50 | 1125022 | -4.78% |
| 08 May 2020 | 125.65 | 123.60 | 130.80 | 123.05 | 3018506 | 1.95% |
| 07 May 2020 | 123.25 | 119.95 | 123.80 | 119.55 | 1499396 | 3.66% |
| 06 May 2020 | 118.90 | 120.70 | 121.65 | 117.00 | 547454 | -0.54% |
| 05 May 2020 | 119.55 | 127.00 | 128.40 | 118.10 | 1310249 | -4.32% |
| 04 May 2020 | 124.95 | 126.70 | 127.80 | 122.30 | 1052285 | -3.66% |
| 30 Apr 2020 | 129.70 | 128.45 | 132.80 | 126.15 | 1462098 | 1.21% |
| 29 Apr 2020 | 128.15 | 123.45 | 128.90 | 121.20 | 1636558 | 5.00% |
| 28 Apr 2020 | 122.05 | 122.70 | 124.00 | 120.20 | 801701 | 0.08% |
| 27 Apr 2020 | 121.95 | 123.00 | 127.00 | 120.00 | 1340441 | 1.04% |
| 24 Apr 2020 | 120.70 | 124.15 | 127.00 | 119.30 | 981944 | -3.25% |
| 23 Apr 2020 | 124.75 | 117.05 | 125.75 | 116.60 | 2588753 | 6.58% |
| 22 Apr 2020 | 117.05 | 115.00 | 118.50 | 113.50 | 964536 | -0.64% |
| 21 Apr 2020 | 117.80 | 118.00 | 118.55 | 114.00 | 963814 | -0.17% |
| 20 Apr 2020 | 118.00 | 117.10 | 118.70 | 115.50 | 556484 | 2.21% |
| 17 Apr 2020 | 115.45 | 117.35 | 119.05 | 115.10 | 779401 | -0.60% |
| 16 Apr 2020 | 116.15 | 113.45 | 117.20 | 111.80 | 842283 | 2.61% |
| 15 Apr 2020 | 113.20 | 112.00 | 116.75 | 111.30 | 1730120 | 3.10% |
| 13 Apr 2020 | 109.80 | 117.50 | 117.50 | 108.55 | 2041387 | -5.39% |
| 09 Apr 2020 | 116.05 | 115.65 | 117.00 | 112.35 | 1109188 | 2.74% |
| 08 Apr 2020 | 112.95 | 105.60 | 115.00 | 105.05 | 1518037 | 5.91% |
| 07 Apr 2020 | 106.65 | 106.50 | 108.00 | 103.20 | 1100002 | 4.35% |
| 03 Apr 2020 | 102.20 | 100.00 | 103.35 | 98.85 | 1607438 | 1.24% |
| 01 Apr 2020 | 100.95 | 100.00 | 103.85 | 98.15 | 1147180 | 1.51% |
| 31 Mar 2020 | 99.45 | 96.15 | 101.50 | 96.15 | 990450 | 4.25% |
| 30 Mar 2020 | 95.40 | 97.00 | 99.50 | 93.25 | 1194558 | -3.49% |
| 27 Mar 2020 | 98.85 | 104.55 | 109.10 | 98.00 | 1269520 | -5.86% |
| 26 Mar 2020 | 105.00 | 103.40 | 107.90 | 99.75 | 1288820 | 2.24% |
| 25 Mar 2020 | 102.70 | 90.65 | 104.65 | 90.25 | 1944052 | 13.98% |
| 24 Mar 2020 | 90.10 | 95.95 | 105.80 | 89.55 | 3940410 | -4.81% |
| 23 Mar 2020 | 94.65 | 110.00 | 112.50 | 91.30 | 2092662 | -17.05% |
| 20 Mar 2020 | 114.10 | 116.55 | 119.00 | 111.00 | 1587436 | -1.43% |
| 19 Mar 2020 | 115.75 | 111.00 | 119.70 | 107.00 | 1435142 | 1.22% |
| 18 Mar 2020 | 114.35 | 114.35 | 119.95 | 106.00 | 2489016 | 0.04% |
| 17 Mar 2020 | 114.30 | 117.10 | 119.10 | 113.00 | 1214440 | -2.35% |
| 16 Mar 2020 | 117.05 | 120.90 | 123.00 | 114.90 | 1530878 | -5.30% |
| 13 Mar 2020 | 123.60 | 120.35 | 130.65 | 120.05 | 2533704 | -3.70% |
| 12 Mar 2020 | 128.35 | 132.00 | 132.00 | 126.00 | 1890115 | -5.56% |
| 11 Mar 2020 | 135.90 | 134.40 | 137.40 | 133.00 | 1086830 | 1.72% |
| 09 Mar 2020 | 133.60 | 136.85 | 138.90 | 132.25 | 2047635 | -2.98% |
| 06 Mar 2020 | 137.70 | 134.95 | 140.50 | 132.45 | 1306985 | -0.40% |
| 05 Mar 2020 | 138.25 | 140.70 | 144.30 | 138.00 | 849830 | -1.99% |
| 04 Mar 2020 | 141.05 | 147.50 | 148.95 | 139.00 | 1380457 | -3.95% |
| 03 Mar 2020 | 146.85 | 149.75 | 153.50 | 144.00 | 2776589 | -1.87% |
| 02 Mar 2020 | 149.65 | 147.00 | 150.70 | 146.95 | 1909566 | 2.01% |
| 28 Feb 2020 | 146.70 | 144.25 | 152.70 | 140.30 | 2265579 | -1.15% |
| 27 Feb 2020 | 148.40 | 153.90 | 153.90 | 147.75 | 1215863 | -3.32% |
| 26 Feb 2020 | 153.50 | 153.80 | 157.50 | 151.35 | 1249868 | -0.20% |
| 25 Feb 2020 | 153.80 | 155.15 | 156.95 | 152.50 | 461247 | -0.84% |
| 24 Feb 2020 | 155.10 | 153.95 | 156.60 | 151.10 | 799908 | 0.49% |
| 20 Feb 2020 | 154.35 | 158.75 | 158.95 | 153.50 | 1115389 | -3.23% |
| 19 Feb 2020 | 159.50 | 156.95 | 160.00 | 156.45 | 2211591 | 2.57% |
| 18 Feb 2020 | 155.50 | 154.85 | 157.85 | 150.20 | 1664696 | 0.42% |
| 17 Feb 2020 | 154.85 | 158.75 | 158.75 | 152.10 | 1054095 | -2.15% |
| 14 Feb 2020 | 158.25 | 157.10 | 162.20 | 156.75 | 3308404 | 0.96% |
| 13 Feb 2020 | 156.75 | 154.40 | 158.00 | 153.50 | 2572913 | 1.69% |
| 12 Feb 2020 | 154.15 | 148.30 | 154.90 | 147.00 | 3561729 | 5.22% |
| 11 Feb 2020 | 146.50 | 143.80 | 147.40 | 142.50 | 1529443 | 2.27% |
| 10 Feb 2020 | 143.25 | 145.20 | 145.50 | 141.70 | 713371 | -1.41% |
| 07 Feb 2020 | 145.30 | 147.95 | 151.70 | 144.25 | 1799989 | -1.79% |
| 06 Feb 2020 | 147.95 | 147.55 | 149.80 | 146.30 | 1012689 | 0.27% |
| 05 Feb 2020 | 147.55 | 153.90 | 153.90 | 145.80 | 2045172 | -4.31% |
| 04 Feb 2020 | 154.20 | 150.00 | 154.95 | 149.30 | 3745632 | 4.79% |
| 03 Feb 2020 | 147.15 | 140.75 | 149.00 | 140.75 | 3162306 | 5.33% |
| 01 Feb 2020 | 139.70 | 135.25 | 145.00 | 134.90 | 5940194 | 3.44% |
| 31 Jan 2020 | 135.05 | 130.90 | 135.90 | 130.25 | 3461075 | 3.96% |
| 30 Jan 2020 | 129.90 | 134.00 | 135.60 | 129.05 | 4264872 | -4.20% |
| 29 Jan 2020 | 135.60 | 133.85 | 136.65 | 133.55 | 3651882 | 2.03% |
| 28 Jan 2020 | 132.90 | 129.80 | 133.85 | 128.40 | 4269054 | 2.98% |
| 27 Jan 2020 | 129.05 | 129.50 | 131.50 | 127.55 | 2191439 | -0.46% |
| 24 Jan 2020 | 129.65 | 131.35 | 132.50 | 128.40 | 2094055 | -0.77% |
| 23 Jan 2020 | 130.65 | 131.00 | 132.25 | 128.80 | 2243169 | 0.19% |
| 22 Jan 2020 | 130.40 | 133.30 | 133.50 | 129.60 | 1606933 | -1.36% |
| 21 Jan 2020 | 132.20 | 135.10 | 135.90 | 131.60 | 1881947 | -2.58% |
| 20 Jan 2020 | 135.70 | 139.80 | 140.00 | 135.00 | 4159752 | -1.63% |
| 17 Jan 2020 | 137.95 | 133.15 | 139.20 | 132.75 | 4336769 | 3.60% |
| 16 Jan 2020 | 133.15 | 134.10 | 135.15 | 132.50 | 2167749 | -0.19% |
| 15 Jan 2020 | 133.40 | 129.00 | 134.00 | 127.75 | 9123314 | 4.02% |
| 14 Jan 2020 | 128.25 | 127.75 | 129.00 | 126.40 | 1488115 | 0.98% |
| 13 Jan 2020 | 127.00 | 127.40 | 128.55 | 126.60 | 1561000 | 0.16% |
| 10 Jan 2020 | 126.80 | 126.60 | 129.40 | 126.40 | 1383157 | 0.16% |
| 09 Jan 2020 | 126.60 | 127.00 | 128.85 | 126.20 | 1614831 | 1.20% |
| 08 Jan 2020 | 125.10 | 124.90 | 126.95 | 123.55 | 1049864 | -1.46% |
| 07 Jan 2020 | 126.95 | 126.40 | 127.95 | 125.55 | 662653 | 1.03% |
| 06 Jan 2020 | 125.65 | 129.00 | 129.00 | 125.00 | 1056442 | -2.60% |
| 03 Jan 2020 | 129.00 | 130.25 | 131.75 | 128.35 | 1393412 | -0.96% |
| 02 Jan 2020 | 130.25 | 129.30 | 130.90 | 128.55 | 2744539 | 0.97% |
| 01 Jan 2020 | 129.00 | 129.70 | 130.15 | 128.70 | 413634 | -0.23% |
| 31 Dec 2019 | 129.30 | 129.30 | 130.15 | 128.25 | 666478 | 0.04% |
| 30 Dec 2019 | 129.25 | 127.55 | 130.20 | 127.55 | 999599 | 1.02% |
| 27 Dec 2019 | 127.95 | 129.80 | 130.60 | 127.25 | 1749060 | -0.85% |
| 26 Dec 2019 | 129.05 | 130.65 | 131.30 | 128.50 | 2581917 | -0.96% |
| 24 Dec 2019 | 130.30 | 132.10 | 132.40 | 129.85 | 1395269 | -0.87% |
| 23 Dec 2019 | 131.45 | 129.15 | 131.95 | 128.75 | 1762538 | 2.26% |
| 20 Dec 2019 | 128.55 | 130.40 | 130.65 | 127.70 | 1880023 | -1.27% |
| 19 Dec 2019 | 130.20 | 130.10 | 132.85 | 129.25 | 1645195 | 0.39% |
| 18 Dec 2019 | 129.70 | 132.50 | 132.50 | 128.50 | 1481215 | -1.74% |
| 17 Dec 2019 | 132.00 | 131.15 | 136.25 | 130.70 | 2705725 | 1.34% |
| 16 Dec 2019 | 130.25 | 131.55 | 132.30 | 129.45 | 1249796 | -0.53% |
| 13 Dec 2019 | 130.95 | 130.30 | 131.75 | 129.10 | 1290007 | 0.92% |
| 12 Dec 2019 | 129.75 | 128.05 | 130.40 | 128.00 | 1272617 | 1.57% |
| 11 Dec 2019 | 127.75 | 129.80 | 130.85 | 127.00 | 1418554 | -1.92% |
| 10 Dec 2019 | 130.25 | 134.05 | 134.15 | 129.50 | 824034 | -2.36% |
| 09 Dec 2019 | 133.40 | 134.35 | 135.80 | 132.35 | 833658 | -1.04% |
| 06 Dec 2019 | 134.80 | 137.50 | 137.90 | 134.00 | 707405 | -1.71% |
| 05 Dec 2019 | 137.15 | 138.00 | 139.75 | 136.10 | 1182455 | -0.04% |
| 04 Dec 2019 | 137.20 | 136.00 | 138.05 | 134.40 | 1362968 | 1.11% |
| 03 Dec 2019 | 135.70 | 139.50 | 139.50 | 135.05 | 1041860 | -1.99% |
| 02 Dec 2019 | 138.45 | 141.55 | 141.60 | 136.45 | 1169743 | -1.63% |
| 29 Nov 2019 | 140.75 | 143.15 | 143.65 | 140.00 | 1814766 | -1.09% |
