Chambal Fertilisers & Chemicals Ltd
NSE :CHAMBLFERT BSE :500085 Sector : FertilizersBuy, Sell or Hold CHAMBLFERT ?
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
CHAMBLFERT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 23 Apr 2024 | 380.40 | 374.30 | 382.00 | 369.75 | 1419210 | 2.16% |
| 22 Apr 2024 | 372.35 | 372.00 | 374.35 | 367.25 | 633534 | 0.77% |
| 19 Apr 2024 | 369.50 | 360.25 | 371.50 | 355.00 | 1238506 | 1.11% |
| 18 Apr 2024 | 365.45 | 375.00 | 376.15 | 363.75 | 894766 | -2.16% |
| 16 Apr 2024 | 373.50 | 365.65 | 376.15 | 363.60 | 1373840 | 2.08% |
| 15 Apr 2024 | 365.90 | 365.20 | 369.90 | 357.45 | 1100255 | -2.00% |
| 12 Apr 2024 | 373.35 | 379.00 | 380.85 | 371.50 | 1273107 | -2.01% |
| 10 Apr 2024 | 381.00 | 374.80 | 386.70 | 374.45 | 2705366 | 1.79% |
| 09 Apr 2024 | 374.30 | 377.30 | 382.00 | 372.00 | 1148808 | -0.80% |
| 08 Apr 2024 | 377.30 | 383.40 | 384.00 | 374.85 | 1243718 | -0.91% |
| 05 Apr 2024 | 380.75 | 369.90 | 381.95 | 369.30 | 4720050 | 3.10% |
| 04 Apr 2024 | 369.30 | 376.00 | 378.00 | 368.00 | 1196791 | -1.28% |
| 03 Apr 2024 | 374.10 | 358.00 | 376.00 | 358.00 | 2582068 | 3.33% |
| 02 Apr 2024 | 362.05 | 357.45 | 364.50 | 355.40 | 1076316 | 1.29% |
| 01 Apr 2024 | 357.45 | 343.00 | 358.50 | 343.00 | 935237 | 4.52% |
| 28 Mar 2024 | 342.00 | 346.30 | 347.90 | 340.95 | 1412096 | -0.58% |
| 27 Mar 2024 | 344.00 | 343.75 | 350.25 | 342.15 | 1202208 | 0.17% |
| 26 Mar 2024 | 343.40 | 343.50 | 347.50 | 340.10 | 975189 | -0.13% |
| 22 Mar 2024 | 343.85 | 343.50 | 346.50 | 342.80 | 515830 | 0.00% |
| 21 Mar 2024 | 343.85 | 339.00 | 345.00 | 339.00 | 697485 | 1.84% |
| 20 Mar 2024 | 337.65 | 339.05 | 343.00 | 333.85 | 986823 | -0.95% |
| 19 Mar 2024 | 340.90 | 343.95 | 345.80 | 338.00 | 839367 | -0.89% |
| 18 Mar 2024 | 343.95 | 347.00 | 347.75 | 341.75 | 448220 | -0.86% |
| 15 Mar 2024 | 346.95 | 346.65 | 350.90 | 339.50 | 779617 | -0.01% |
| 14 Mar 2024 | 347.00 | 335.10 | 349.95 | 332.05 | 1294690 | 2.74% |
| 13 Mar 2024 | 337.75 | 357.35 | 365.30 | 335.20 | 1946792 | -5.88% |
| 12 Mar 2024 | 358.85 | 374.45 | 374.50 | 357.65 | 1460140 | -3.72% |
| 11 Mar 2024 | 372.70 | 375.90 | 378.00 | 371.05 | 2275129 | -0.01% |
| 07 Mar 2024 | 372.75 | 359.25 | 378.40 | 359.25 | 6539905 | 4.05% |
| 06 Mar 2024 | 358.25 | 353.50 | 359.70 | 350.00 | 1180929 | 0.24% |
| 05 Mar 2024 | 357.40 | 354.00 | 361.50 | 353.00 | 1079793 | 0.79% |
| 04 Mar 2024 | 354.60 | 353.00 | 356.90 | 352.50 | 827688 | 0.30% |
| 02 Mar 2024 | 353.55 | 355.20 | 355.85 | 351.00 | 63324 | -0.20% |
| 01 Mar 2024 | 354.25 | 354.00 | 355.75 | 349.65 | 1411214 | 0.91% |
| 29 Feb 2024 | 351.05 | 345.00 | 366.55 | 341.30 | 1847192 | 1.80% |
| 28 Feb 2024 | 344.85 | 355.00 | 357.10 | 342.00 | 1010819 | -2.78% |
| 27 Feb 2024 | 354.70 | 357.15 | 360.55 | 353.55 | 764114 | -0.69% |
| 26 Feb 2024 | 357.15 | 367.55 | 367.55 | 356.25 | 1026569 | -2.84% |
| 23 Feb 2024 | 367.60 | 372.45 | 373.30 | 366.35 | 934971 | -0.93% |
| 22 Feb 2024 | 371.05 | 366.00 | 372.00 | 364.45 | 1278308 | 1.38% |
| 21 Feb 2024 | 366.00 | 370.70 | 373.60 | 363.95 | 1458692 | -0.79% |
| 20 Feb 2024 | 368.90 | 366.80 | 372.50 | 365.95 | 952842 | 0.89% |
| 19 Feb 2024 | 365.65 | 369.00 | 370.95 | 364.50 | 826366 | -0.81% |
| 16 Feb 2024 | 368.65 | 366.00 | 372.65 | 364.70 | 1772527 | 1.53% |
| 15 Feb 2024 | 363.10 | 357.95 | 366.75 | 357.00 | 1221038 | 2.11% |
| 14 Feb 2024 | 355.60 | 351.60 | 357.65 | 348.50 | 859702 | -0.77% |
| 13 Feb 2024 | 358.35 | 354.95 | 361.00 | 348.30 | 1714558 | 0.96% |
| 12 Feb 2024 | 354.95 | 362.00 | 364.15 | 354.00 | 1439280 | -1.95% |
| 09 Feb 2024 | 362.00 | 363.05 | 364.15 | 350.00 | 2188635 | -0.15% |
| 08 Feb 2024 | 362.55 | 374.00 | 375.00 | 360.90 | 5583317 | -4.00% |
| 07 Feb 2024 | 377.65 | 360.00 | 384.50 | 359.20 | 8656320 | 5.44% |
| 06 Feb 2024 | 358.15 | 348.00 | 359.80 | 339.65 | 5278699 | 3.06% |
| 05 Feb 2024 | 347.50 | 359.60 | 361.55 | 346.30 | 1150588 | -3.34% |
| 02 Feb 2024 | 359.50 | 364.80 | 367.80 | 358.00 | 1111636 | -0.94% |
| 01 Feb 2024 | 362.90 | 368.85 | 376.45 | 361.70 | 3318544 | -1.08% |
| 31 Jan 2024 | 366.85 | 357.00 | 367.80 | 353.10 | 1913486 | 2.59% |
| 30 Jan 2024 | 357.60 | 373.70 | 373.70 | 354.45 | 2503486 | -3.55% |
| 29 Jan 2024 | 370.75 | 369.90 | 373.95 | 366.60 | 864466 | 0.58% |
| 25 Jan 2024 | 368.60 | 369.35 | 372.60 | 364.90 | 1533902 | -0.20% |
| 24 Jan 2024 | 369.35 | 353.50 | 370.75 | 352.55 | 2288403 | 4.93% |
| 23 Jan 2024 | 352.00 | 375.50 | 375.70 | 349.00 | 2329005 | -5.66% |
| 20 Jan 2024 | 373.10 | 374.90 | 381.10 | 372.05 | 1363454 | -0.05% |
| 19 Jan 2024 | 373.30 | 384.00 | 387.00 | 369.00 | 3114640 | -2.43% |
| 18 Jan 2024 | 382.60 | 380.55 | 385.00 | 359.65 | 5071949 | -0.61% |
| 17 Jan 2024 | 384.95 | 384.30 | 387.00 | 382.65 | 3089785 | -0.48% |
| 16 Jan 2024 | 386.80 | 385.85 | 388.00 | 384.05 | 2969642 | 0.30% |
| 15 Jan 2024 | 385.65 | 383.80 | 386.20 | 380.05 | 2730485 | 0.50% |
| 12 Jan 2024 | 383.75 | 383.05 | 389.40 | 380.50 | 6797856 | 0.93% |
| 11 Jan 2024 | 380.20 | 376.50 | 381.90 | 375.00 | 2406688 | 1.54% |
| 10 Jan 2024 | 374.45 | 379.45 | 382.50 | 372.60 | 2781935 | -1.29% |
| 09 Jan 2024 | 379.35 | 384.00 | 384.00 | 378.05 | 3631169 | 0.24% |
| 08 Jan 2024 | 378.45 | 375.90 | 385.40 | 368.00 | 9722470 | 1.52% |
| 05 Jan 2024 | 372.80 | 388.00 | 388.05 | 368.00 | 5687508 | -3.58% |
| 04 Jan 2024 | 386.65 | 401.20 | 402.90 | 385.00 | 11227107 | -0.01% |
| 03 Jan 2024 | 386.70 | 380.10 | 388.00 | 378.05 | 3311978 | 1.74% |
| 02 Jan 2024 | 380.10 | 381.80 | 386.15 | 374.00 | 2746779 | -0.01% |
| 01 Jan 2024 | 380.15 | 374.90 | 385.00 | 373.90 | 3629242 | 1.81% |
| 29 Dec 2023 | 373.40 | 382.95 | 382.95 | 371.05 | 2677498 | -2.11% |
| 28 Dec 2023 | 381.45 | 367.00 | 384.25 | 366.85 | 5140721 | 4.09% |
| 27 Dec 2023 | 366.45 | 373.45 | 375.00 | 361.50 | 2908393 | -1.27% |
| 26 Dec 2023 | 371.15 | 361.00 | 372.30 | 359.15 | 4919984 | 3.15% |
| 22 Dec 2023 | 359.80 | 346.00 | 361.70 | 345.00 | 7357117 | 4.30% |
| 21 Dec 2023 | 344.95 | 323.05 | 345.75 | 321.50 | 4974234 | 4.77% |
| 20 Dec 2023 | 329.25 | 350.90 | 352.40 | 324.30 | 2546418 | -5.58% |
| 19 Dec 2023 | 348.70 | 354.80 | 355.60 | 346.00 | 1800287 | -1.39% |
| 18 Dec 2023 | 353.60 | 349.70 | 356.00 | 349.00 | 2319960 | 1.01% |
| 15 Dec 2023 | 350.05 | 353.75 | 357.40 | 345.60 | 2750642 | -0.57% |
| 14 Dec 2023 | 352.05 | 359.70 | 360.70 | 349.05 | 2654879 | -2.13% |
| 13 Dec 2023 | 359.70 | 354.70 | 361.90 | 353.90 | 3554965 | 1.90% |
| 12 Dec 2023 | 353.00 | 351.05 | 359.00 | 348.15 | 5316633 | 1.39% |
| 11 Dec 2023 | 348.15 | 342.00 | 350.10 | 341.90 | 1842073 | 1.83% |
| 08 Dec 2023 | 341.90 | 350.00 | 351.25 | 338.45 | 1808585 | -2.19% |
| 07 Dec 2023 | 349.55 | 356.00 | 356.25 | 348.35 | 3763322 | -0.65% |
| 06 Dec 2023 | 351.85 | 329.90 | 354.00 | 329.00 | 11583736 | 7.16% |
| 05 Dec 2023 | 328.35 | 325.80 | 328.95 | 321.45 | 2446077 | 1.05% |
| 04 Dec 2023 | 324.95 | 324.00 | 327.00 | 322.00 | 3299972 | 1.48% |
| 01 Dec 2023 | 320.20 | 318.50 | 324.00 | 316.50 | 2325486 | 0.61% |
| 30 Nov 2023 | 318.25 | 320.00 | 321.20 | 315.00 | 3294977 | -0.25% |
| 29 Nov 2023 | 319.05 | 316.00 | 322.90 | 314.70 | 4692708 | 1.45% |
| 28 Nov 2023 | 314.50 | 311.30 | 317.00 | 308.65 | 3058903 | 1.90% |
| 24 Nov 2023 | 308.65 | 311.80 | 312.50 | 307.00 | 1498689 | -0.74% |
| 23 Nov 2023 | 310.95 | 314.10 | 318.80 | 309.75 | 4363615 | -0.42% |
| 22 Nov 2023 | 312.25 | 311.05 | 314.60 | 306.50 | 2069743 | 0.53% |
| 21 Nov 2023 | 310.60 | 305.00 | 312.00 | 305.00 | 3134275 | 1.95% |
| 20 Nov 2023 | 304.65 | 308.00 | 309.00 | 303.00 | 1485297 | -0.73% |
| 17 Nov 2023 | 306.90 | 310.00 | 311.10 | 305.60 | 2081644 | -0.70% |
| 16 Nov 2023 | 309.05 | 304.70 | 317.80 | 304.60 | 9067894 | 1.41% |
| 15 Nov 2023 | 304.75 | 303.40 | 306.50 | 303.00 | 2426532 | 1.30% |
| 13 Nov 2023 | 300.85 | 309.65 | 309.65 | 300.05 | 2268666 | -2.90% |
| 12 Nov 2023 | 309.85 | 312.70 | 312.70 | 309.00 | 774519 | 0.67% |
| 10 Nov 2023 | 307.80 | 306.80 | 308.60 | 304.00 | 2685242 | 0.18% |
| 09 Nov 2023 | 307.25 | 304.60 | 309.80 | 303.20 | 8498358 | 2.35% |
| 08 Nov 2023 | 300.20 | 295.50 | 301.50 | 292.00 | 5192656 | 3.48% |
| 07 Nov 2023 | 290.10 | 291.80 | 292.75 | 288.30 | 1336641 | -0.09% |
| 06 Nov 2023 | 290.35 | 287.60 | 293.90 | 287.60 | 1997583 | 1.20% |
| 03 Nov 2023 | 286.90 | 287.30 | 289.25 | 281.85 | 3943506 | 0.31% |
| 02 Nov 2023 | 286.00 | 286.60 | 288.85 | 283.45 | 893169 | 0.23% |
| 01 Nov 2023 | 285.35 | 287.50 | 289.15 | 284.45 | 681230 | -1.11% |
| 31 Oct 2023 | 288.55 | 282.80 | 291.90 | 282.10 | 3023658 | 2.43% |
| 30 Oct 2023 | 281.70 | 280.30 | 283.30 | 277.40 | 934460 | 0.73% |
| 27 Oct 2023 | 279.65 | 271.05 | 280.80 | 271.05 | 1400874 | 3.57% |
| 26 Oct 2023 | 270.00 | 275.05 | 275.05 | 263.45 | 2254962 | -2.09% |
| 25 Oct 2023 | 275.75 | 278.25 | 282.80 | 273.05 | 1270319 | -0.56% |
| 23 Oct 2023 | 277.30 | 289.10 | 291.50 | 276.00 | 2326748 | -4.08% |
| 20 Oct 2023 | 289.10 | 294.95 | 297.50 | 288.00 | 2239577 | -2.20% |
| 19 Oct 2023 | 295.60 | 293.00 | 296.50 | 290.10 | 1694556 | 0.61% |
| 18 Oct 2023 | 293.80 | 296.25 | 297.90 | 289.05 | 2350287 | -0.47% |
| 17 Oct 2023 | 295.20 | 297.85 | 297.85 | 292.65 | 2339061 | -0.05% |
| 16 Oct 2023 | 295.35 | 293.90 | 300.95 | 292.10 | 8581627 | 1.43% |
| 13 Oct 2023 | 291.20 | 291.00 | 294.40 | 288.70 | 3552488 | 0.05% |
| 12 Oct 2023 | 291.05 | 287.00 | 293.00 | 285.00 | 4572511 | 2.30% |
| 11 Oct 2023 | 284.50 | 286.00 | 288.45 | 283.95 | 3096897 | 0.11% |
| 10 Oct 2023 | 284.20 | 273.35 | 285.70 | 273.00 | 4210878 | 4.14% |
| 09 Oct 2023 | 272.90 | 272.50 | 275.35 | 267.75 | 1061225 | -0.56% |
| 06 Oct 2023 | 274.45 | 273.60 | 275.40 | 272.20 | 724228 | 0.57% |
| 05 Oct 2023 | 272.90 | 272.25 | 275.50 | 271.55 | 636784 | 0.50% |
| 04 Oct 2023 | 271.55 | 274.00 | 275.60 | 269.70 | 1344336 | -1.47% |
| 03 Oct 2023 | 275.60 | 276.65 | 276.65 | 274.10 | 678800 | -0.45% |
| 29 Sep 2023 | 276.85 | 275.00 | 278.95 | 274.00 | 898310 | 1.47% |
| 28 Sep 2023 | 272.85 | 280.05 | 280.55 | 271.40 | 1639324 | -2.52% |
| 27 Sep 2023 | 279.90 | 279.60 | 281.60 | 277.40 | 1236589 | 0.09% |
| 26 Sep 2023 | 279.65 | 281.95 | 282.95 | 278.70 | 968854 | -0.50% |
| 25 Sep 2023 | 281.05 | 283.25 | 286.65 | 280.50 | 3095986 | 0.55% |
| 22 Sep 2023 | 279.50 | 281.00 | 283.40 | 276.60 | 1495556 | -0.05% |
| 21 Sep 2023 | 279.65 | 283.25 | 284.40 | 278.40 | 2453259 | -0.92% |
| 20 Sep 2023 | 282.25 | 281.00 | 283.40 | 276.90 | 2006596 | 0.11% |
| 18 Sep 2023 | 281.95 | 290.00 | 291.40 | 281.00 | 4706155 | -1.64% |
| 15 Sep 2023 | 286.65 | 286.15 | 289.95 | 284.25 | 3698105 | 0.74% |
| 14 Sep 2023 | 284.55 | 286.70 | 288.45 | 282.10 | 3612960 | 0.04% |
| 13 Sep 2023 | 284.45 | 278.00 | 284.90 | 274.10 | 3412735 | 1.97% |
| 12 Sep 2023 | 278.95 | 285.30 | 285.30 | 271.25 | 5165363 | -1.80% |
| 11 Sep 2023 | 284.05 | 285.95 | 286.00 | 279.50 | 3433736 | 0.21% |
| 08 Sep 2023 | 283.45 | 291.00 | 291.40 | 282.30 | 3845980 | -1.51% |
| 07 Sep 2023 | 287.80 | 286.75 | 291.40 | 283.40 | 6260424 | 0.81% |
| 06 Sep 2023 | 285.50 | 282.70 | 287.90 | 280.55 | 4390449 | 1.08% |
| 05 Sep 2023 | 282.45 | 282.10 | 284.10 | 279.45 | 2174327 | 1.11% |
| 04 Sep 2023 | 279.35 | 281.00 | 283.80 | 278.30 | 1179023 | 0.14% |
| 01 Sep 2023 | 278.95 | 277.50 | 280.00 | 274.60 | 1476792 | 1.36% |
| 31 Aug 2023 | 275.20 | 281.50 | 282.00 | 274.40 | 1319388 | -1.64% |
| 30 Aug 2023 | 279.80 | 278.95 | 285.90 | 278.95 | 3126241 | 0.30% |
| 29 Aug 2023 | 278.95 | 274.90 | 280.45 | 274.35 | 2390462 | 1.53% |
| 28 Aug 2023 | 274.75 | 270.00 | 277.45 | 269.00 | 2133545 | 1.83% |
| 25 Aug 2023 | 269.80 | 271.50 | 272.95 | 268.25 | 954714 | -0.92% |
| 24 Aug 2023 | 272.30 | 271.15 | 275.00 | 269.90 | 1493261 | 0.89% |
| 23 Aug 2023 | 269.90 | 264.45 | 273.65 | 264.00 | 3242926 | 2.22% |
| 22 Aug 2023 | 264.05 | 260.40 | 266.00 | 259.90 | 1483390 | 1.15% |
| 21 Aug 2023 | 261.05 | 260.00 | 262.80 | 258.40 | 938841 | 0.33% |
| 18 Aug 2023 | 260.20 | 263.70 | 265.15 | 258.15 | 2520259 | -1.33% |
| 17 Aug 2023 | 263.70 | 255.50 | 264.50 | 252.50 | 2172885 | 3.15% |
| 16 Aug 2023 | 255.65 | 253.50 | 258.00 | 250.05 | 1595721 | 0.39% |
| 14 Aug 2023 | 254.65 | 265.30 | 265.30 | 253.15 | 2753278 | -4.16% |
| 11 Aug 2023 | 265.70 | 269.10 | 269.15 | 264.50 | 1567959 | -1.21% |
| 10 Aug 2023 | 268.95 | 274.00 | 274.60 | 267.50 | 1900976 | -1.59% |
| 09 Aug 2023 | 273.30 | 277.60 | 277.60 | 270.70 | 1374219 | -0.64% |
| 08 Aug 2023 | 275.05 | 274.00 | 278.00 | 272.20 | 3989046 | 0.47% |
| 07 Aug 2023 | 273.75 | 272.90 | 275.85 | 270.30 | 949828 | 0.83% |
| 04 Aug 2023 | 271.50 | 269.20 | 274.50 | 269.20 | 2040307 | 1.12% |
| 03 Aug 2023 | 268.50 | 274.85 | 275.45 | 266.45 | 1222217 | -1.97% |
| 02 Aug 2023 | 273.90 | 281.00 | 281.00 | 271.25 | 1371781 | -2.09% |
| 01 Aug 2023 | 279.75 | 278.35 | 281.00 | 276.40 | 2401834 | 0.96% |
| 31 Jul 2023 | 277.10 | 277.15 | 281.30 | 275.15 | 2681905 | 0.82% |
| 28 Jul 2023 | 274.85 | 274.80 | 278.35 | 272.15 | 2011153 | 0.70% |
| 27 Jul 2023 | 272.95 | 277.50 | 278.80 | 272.00 | 1094964 | -1.00% |
| 26 Jul 2023 | 275.70 | 270.15 | 278.50 | 269.30 | 2463376 | 2.15% |
| 25 Jul 2023 | 269.90 | 270.00 | 272.30 | 268.50 | 648564 | 0.06% |
| 24 Jul 2023 | 269.75 | 269.70 | 272.35 | 268.00 | 952822 | 0.45% |
| 21 Jul 2023 | 268.55 | 270.25 | 270.25 | 267.55 | 594245 | -0.46% |
| 20 Jul 2023 | 269.80 | 266.90 | 270.80 | 265.20 | 1821899 | 1.49% |
| 19 Jul 2023 | 265.85 | 267.70 | 267.95 | 265.00 | 1431089 | 0.21% |
| 18 Jul 2023 | 265.30 | 268.85 | 270.40 | 264.60 | 1145600 | -0.84% |
| 17 Jul 2023 | 267.55 | 267.55 | 270.15 | 266.05 | 1365363 | 0.47% |
| 14 Jul 2023 | 266.30 | 267.95 | 267.95 | 263.55 | 1200162 | 0.41% |
| 13 Jul 2023 | 265.20 | 271.45 | 273.95 | 264.25 | 1478159 | -2.12% |
| 12 Jul 2023 | 270.95 | 273.80 | 274.25 | 269.95 | 687782 | -0.53% |
| 11 Jul 2023 | 272.40 | 274.75 | 275.70 | 272.00 | 770483 | -0.53% |
| 10 Jul 2023 | 273.85 | 274.55 | 275.25 | 271.50 | 868271 | -0.16% |
| 07 Jul 2023 | 274.30 | 279.05 | 279.30 | 273.00 | 925483 | -1.42% |
| 06 Jul 2023 | 278.25 | 274.00 | 279.00 | 273.25 | 2856744 | 1.85% |
| 05 Jul 2023 | 273.20 | 272.25 | 275.00 | 270.20 | 1787015 | 0.37% |
| 04 Jul 2023 | 272.20 | 274.75 | 276.35 | 270.90 | 794260 | -0.69% |
| 03 Jul 2023 | 274.10 | 273.95 | 275.50 | 273.25 | 979344 | 0.53% |
| 30 Jun 2023 | 272.65 | 274.35 | 275.30 | 271.15 | 1212197 | 0.28% |
| 28 Jun 2023 | 271.90 | 274.95 | 278.00 | 270.40 | 1682964 | -0.46% |
| 27 Jun 2023 | 273.15 | 273.95 | 278.35 | 272.60 | 1988212 | 0.20% |
| 26 Jun 2023 | 272.60 | 267.50 | 273.85 | 266.20 | 992098 | 1.75% |
| 23 Jun 2023 | 267.90 | 273.90 | 273.95 | 267.05 | 1260380 | -2.03% |
| 22 Jun 2023 | 273.45 | 279.00 | 280.90 | 272.70 | 2074168 | -2.01% |
| 21 Jun 2023 | 279.05 | 280.00 | 280.75 | 278.10 | 604367 | 0.02% |
| 20 Jun 2023 | 279.00 | 279.00 | 280.30 | 277.20 | 663370 | 0.23% |
| 19 Jun 2023 | 278.35 | 278.50 | 280.35 | 276.10 | 629128 | 0.02% |
| 16 Jun 2023 | 278.30 | 278.00 | 280.00 | 277.25 | 703493 | 0.45% |
| 15 Jun 2023 | 277.05 | 280.00 | 280.10 | 276.20 | 922683 | -0.66% |
| 14 Jun 2023 | 278.90 | 280.95 | 283.30 | 278.05 | 4960960 | -0.38% |
| 13 Jun 2023 | 279.95 | 279.05 | 281.15 | 276.55 | 751553 | 0.54% |
| 12 Jun 2023 | 278.45 | 275.00 | 279.65 | 273.55 | 660358 | 1.46% |
| 09 Jun 2023 | 274.45 | 279.95 | 279.95 | 273.60 | 997710 | -1.61% |
| 08 Jun 2023 | 278.95 | 281.90 | 282.20 | 278.05 | 697774 | -0.69% |
| 07 Jun 2023 | 280.90 | 279.30 | 282.00 | 278.80 | 1125697 | 0.66% |
| 06 Jun 2023 | 279.05 | 283.35 | 284.00 | 278.50 | 1333368 | -0.89% |
| 05 Jun 2023 | 281.55 | 280.90 | 284.60 | 280.70 | 955051 | 0.28% |
| 02 Jun 2023 | 280.75 | 281.05 | 282.30 | 280.00 | 432218 | 0.20% |
| 01 Jun 2023 | 280.20 | 282.00 | 282.75 | 279.50 | 532210 | 0.00% |
| 31 May 2023 | 280.20 | 279.05 | 281.80 | 277.50 | 891793 | 0.05% |
| 30 May 2023 | 280.05 | 286.50 | 286.90 | 278.50 | 2025736 | -2.01% |
| 29 May 2023 | 285.80 | 280.00 | 293.45 | 278.15 | 4074740 | -0.28% |
| 26 May 2023 | 286.60 | 284.95 | 287.65 | 282.20 | 1173473 | 0.56% |
| 25 May 2023 | 285.00 | 287.55 | 288.70 | 283.60 | 1274271 | -1.42% |
| 24 May 2023 | 289.10 | 291.00 | 293.85 | 287.60 | 906199 | -0.79% |
| 23 May 2023 | 291.40 | 293.80 | 295.30 | 290.20 | 948825 | -0.43% |
| 22 May 2023 | 292.65 | 291.00 | 293.80 | 286.25 | 795393 | 0.71% |
| 19 May 2023 | 290.60 | 295.00 | 296.20 | 287.05 | 2398522 | -1.44% |
| 18 May 2023 | 294.85 | 305.45 | 312.80 | 293.55 | 5205599 | -2.11% |
| 17 May 2023 | 301.20 | 296.20 | 304.95 | 295.10 | 2682196 | 1.79% |
| 16 May 2023 | 295.90 | 293.20 | 299.90 | 291.05 | 2326495 | 1.41% |
| 15 May 2023 | 291.80 | 289.80 | 294.75 | 288.10 | 670951 | 0.60% |
| 12 May 2023 | 290.05 | 294.80 | 297.80 | 289.50 | 673446 | -1.63% |
| 11 May 2023 | 294.85 | 297.00 | 301.00 | 292.80 | 2281161 | -0.71% |
| 10 May 2023 | 296.95 | 300.00 | 300.50 | 294.50 | 758572 | -1.10% |
| 09 May 2023 | 300.25 | 303.60 | 306.05 | 297.50 | 1954071 | -0.13% |
| 08 May 2023 | 300.65 | 301.75 | 302.20 | 299.80 | 685087 | 0.12% |
| 05 May 2023 | 300.30 | 301.60 | 304.20 | 299.60 | 1334468 | -0.41% |
| 04 May 2023 | 301.55 | 298.90 | 303.40 | 296.40 | 3723801 | 2.62% |
| 03 May 2023 | 293.85 | 286.85 | 295.55 | 286.00 | 1986124 | 2.08% |
| 02 May 2023 | 287.85 | 287.70 | 291.25 | 285.65 | 1016621 | 0.77% |
| 28 Apr 2023 | 285.65 | 285.75 | 287.70 | 284.40 | 647722 | 0.28% |
| 27 Apr 2023 | 284.85 | 285.00 | 286.50 | 282.90 | 1436539 | 0.58% |
| 26 Apr 2023 | 283.20 | 275.05 | 285.40 | 274.90 | 3080803 | 2.91% |
| 25 Apr 2023 | 275.20 | 274.35 | 278.90 | 272.05 | 998510 | 0.09% |
| 24 Apr 2023 | 274.95 | 278.75 | 279.00 | 273.45 | 1047970 | -0.81% |
| 21 Apr 2023 | 277.20 | 278.50 | 279.75 | 274.55 | 847508 | 0.14% |
| 20 Apr 2023 | 276.80 | 282.95 | 283.60 | 276.10 | 1347023 | -1.86% |
| 19 Apr 2023 | 282.05 | 283.65 | 286.50 | 281.25 | 410556 | -0.56% |
| 18 Apr 2023 | 283.65 | 285.20 | 288.00 | 282.25 | 1020700 | -0.54% |
| 17 Apr 2023 | 285.20 | 288.95 | 292.10 | 284.70 | 951576 | -1.50% |
| 13 Apr 2023 | 289.55 | 284.95 | 290.30 | 283.50 | 1670361 | 1.54% |
| 12 Apr 2023 | 285.15 | 280.80 | 287.35 | 277.60 | 1940448 | 2.19% |
| 11 Apr 2023 | 279.05 | 280.25 | 280.25 | 277.10 | 511845 | 0.20% |
| 10 Apr 2023 | 278.50 | 274.05 | 280.70 | 274.00 | 1421862 | 2.16% |
| 06 Apr 2023 | 272.60 | 274.00 | 274.15 | 270.80 | 463237 | 0.00% |
| 05 Apr 2023 | 272.60 | 273.30 | 273.80 | 267.35 | 1167012 | 0.26% |
| 03 Apr 2023 | 271.90 | 266.40 | 272.50 | 265.10 | 1912278 | 2.95% |
| 31 Mar 2023 | 264.10 | 260.00 | 267.40 | 259.30 | 2016260 | 1.93% |
| 29 Mar 2023 | 259.10 | 251.05 | 259.60 | 248.40 | 1303833 | 3.25% |
| 28 Mar 2023 | 250.95 | 254.95 | 255.95 | 249.60 | 1037227 | -1.57% |
| 27 Mar 2023 | 254.95 | 261.80 | 263.45 | 254.00 | 1194856 | -2.62% |
| 24 Mar 2023 | 261.80 | 269.90 | 269.90 | 261.00 | 850726 | -2.55% |
| 23 Mar 2023 | 268.65 | 268.35 | 271.00 | 268.00 | 426320 | -0.63% |
| 22 Mar 2023 | 270.35 | 271.15 | 273.60 | 269.80 | 429383 | 0.20% |
| 21 Mar 2023 | 269.80 | 269.00 | 271.00 | 267.60 | 616945 | 0.13% |
| 20 Mar 2023 | 269.45 | 273.60 | 274.00 | 264.65 | 683905 | -1.80% |
| 17 Mar 2023 | 274.40 | 277.35 | 279.00 | 273.10 | 697254 | -0.56% |
| 16 Mar 2023 | 275.95 | 276.50 | 278.45 | 270.85 | 804345 | -0.11% |
| 15 Mar 2023 | 276.25 | 278.90 | 281.60 | 275.00 | 514426 | -0.16% |
| 14 Mar 2023 | 276.70 | 276.00 | 279.30 | 272.75 | 883819 | 0.73% |
| 13 Mar 2023 | 274.70 | 286.00 | 289.00 | 273.20 | 1644217 | -4.05% |
| 10 Mar 2023 | 286.30 | 288.40 | 288.40 | 283.70 | 424754 | -1.34% |
| 09 Mar 2023 | 290.20 | 292.70 | 295.30 | 289.10 | 1156625 | -0.82% |
| 08 Mar 2023 | 292.60 | 288.00 | 294.00 | 287.50 | 713929 | 0.86% |
| 06 Mar 2023 | 290.10 | 284.80 | 291.15 | 281.75 | 2335169 | 2.49% |
| 03 Mar 2023 | 283.05 | 281.30 | 284.45 | 280.65 | 603394 | 1.13% |
| 02 Mar 2023 | 279.90 | 281.00 | 284.65 | 277.50 | 902577 | -0.62% |
| 01 Mar 2023 | 281.65 | 272.65 | 283.60 | 272.65 | 1885977 | 2.57% |
| 28 Feb 2023 | 274.60 | 272.00 | 275.70 | 269.55 | 846810 | 1.27% |
| 27 Feb 2023 | 271.15 | 274.00 | 278.20 | 268.20 | 603672 | -1.11% |
| 24 Feb 2023 | 274.20 | 278.80 | 280.80 | 272.00 | 735483 | -1.15% |
| 23 Feb 2023 | 277.40 | 281.25 | 281.25 | 275.25 | 888817 | -0.88% |
| 22 Feb 2023 | 279.85 | 286.80 | 286.85 | 279.00 | 866374 | -2.37% |
| 21 Feb 2023 | 286.65 | 291.50 | 292.45 | 286.00 | 802684 | -1.56% |
| 20 Feb 2023 | 291.20 | 293.25 | 296.00 | 289.55 | 1233240 | -0.70% |
| 17 Feb 2023 | 293.25 | 297.50 | 301.65 | 292.45 | 1219118 | -2.32% |
| 16 Feb 2023 | 300.20 | 300.00 | 301.95 | 296.25 | 2309207 | -1.15% |
| 15 Feb 2023 | 303.70 | 299.30 | 305.50 | 298.10 | 684286 | 0.96% |
| 14 Feb 2023 | 300.80 | 301.55 | 304.40 | 299.55 | 984348 | -0.25% |
| 13 Feb 2023 | 301.55 | 298.00 | 303.70 | 297.75 | 1026915 | 1.12% |
| 10 Feb 2023 | 298.20 | 295.75 | 299.30 | 294.25 | 759518 | 0.49% |
| 09 Feb 2023 | 296.75 | 296.00 | 298.90 | 290.70 | 813012 | 0.20% |
| 08 Feb 2023 | 296.15 | 291.35 | 297.65 | 287.50 | 2000057 | 2.16% |
| 07 Feb 2023 | 289.90 | 295.55 | 295.55 | 284.25 | 2325699 | -1.44% |
| 06 Feb 2023 | 294.15 | 292.50 | 298.15 | 291.20 | 993948 | 0.10% |
| 03 Feb 2023 | 293.85 | 297.00 | 297.20 | 288.50 | 914946 | -0.86% |
| 02 Feb 2023 | 296.40 | 293.00 | 300.90 | 290.45 | 1009007 | -0.25% |
| 01 Feb 2023 | 297.15 | 316.00 | 318.80 | 291.00 | 3513884 | -4.97% |
| 31 Jan 2023 | 312.70 | 291.25 | 315.00 | 289.10 | 3706771 | 7.90% |
| 30 Jan 2023 | 289.80 | 291.80 | 294.90 | 287.10 | 826633 | -0.69% |
| 27 Jan 2023 | 291.80 | 295.95 | 297.75 | 286.25 | 1129141 | -1.34% |
| 25 Jan 2023 | 295.75 | 299.00 | 300.15 | 293.40 | 935722 | -1.22% |
| 24 Jan 2023 | 299.40 | 305.00 | 306.80 | 298.40 | 844370 | -1.87% |
| 23 Jan 2023 | 305.10 | 302.15 | 306.45 | 300.00 | 573704 | 0.53% |
| 20 Jan 2023 | 303.50 | 309.70 | 309.70 | 302.50 | 659487 | -1.80% |
| 19 Jan 2023 | 309.05 | 305.00 | 310.30 | 304.85 | 1014361 | 0.90% |
| 18 Jan 2023 | 306.30 | 303.00 | 307.90 | 302.80 | 722489 | 1.16% |
| 17 Jan 2023 | 302.80 | 301.20 | 303.45 | 297.15 | 935584 | 0.83% |
| 16 Jan 2023 | 300.30 | 307.05 | 308.70 | 299.20 | 819007 | -2.10% |
| 13 Jan 2023 | 306.75 | 306.80 | 308.50 | 303.30 | 651658 | -0.18% |
| 12 Jan 2023 | 307.30 | 308.35 | 308.35 | 305.40 | 635389 | -0.45% |
| 11 Jan 2023 | 308.70 | 309.00 | 311.00 | 307.00 | 580468 | -0.02% |
| 10 Jan 2023 | 308.75 | 314.25 | 315.25 | 307.00 | 940473 | -1.75% |
| 09 Jan 2023 | 314.25 | 316.00 | 317.80 | 312.50 | 1164262 | 0.30% |
| 06 Jan 2023 | 313.30 | 317.00 | 320.65 | 310.65 | 1885803 | -1.43% |
| 05 Jan 2023 | 317.85 | 318.25 | 321.00 | 313.75 | 2620750 | 0.43% |
| 04 Jan 2023 | 316.50 | 313.30 | 320.70 | 311.00 | 4133437 | 0.62% |
| 03 Jan 2023 | 314.55 | 314.15 | 316.70 | 313.00 | 783182 | 0.13% |
| 02 Jan 2023 | 314.15 | 312.00 | 316.00 | 310.05 | 1357710 | 1.27% |
| 30 Dec 2022 | 310.20 | 306.10 | 314.20 | 306.10 | 2295855 | 1.92% |
| 29 Dec 2022 | 304.35 | 303.35 | 308.80 | 300.50 | 3184052 | 0.25% |
| 28 Dec 2022 | 303.60 | 295.00 | 307.25 | 291.30 | 2559733 | 2.85% |
| 27 Dec 2022 | 295.20 | 289.00 | 296.25 | 288.50 | 1327562 | 2.20% |
| 26 Dec 2022 | 288.85 | 278.00 | 289.80 | 274.30 | 1574311 | 4.28% |
| 23 Dec 2022 | 277.00 | 290.05 | 292.40 | 275.50 | 3050632 | -6.12% |
| 22 Dec 2022 | 295.05 | 305.45 | 305.70 | 291.60 | 1664648 | -2.22% |
| 21 Dec 2022 | 301.75 | 307.65 | 314.40 | 299.45 | 3204741 | -1.31% |
| 20 Dec 2022 | 305.75 | 304.00 | 307.00 | 296.50 | 2732089 | 0.30% |
| 19 Dec 2022 | 304.85 | 317.95 | 318.40 | 304.05 | 6618142 | -3.30% |
| 16 Dec 2022 | 315.25 | 313.75 | 319.90 | 311.25 | 4088583 | 0.38% |
| 15 Dec 2022 | 314.05 | 313.15 | 320.35 | 307.85 | 3753386 | 0.30% |
| 14 Dec 2022 | 313.10 | 315.40 | 317.20 | 311.45 | 2199485 | -0.27% |
| 13 Dec 2022 | 313.95 | 318.00 | 323.95 | 313.10 | 6979636 | 0.92% |
| 12 Dec 2022 | 311.10 | 304.00 | 312.40 | 302.70 | 1768203 | 1.78% |
| 09 Dec 2022 | 305.65 | 314.50 | 314.50 | 302.55 | 1473472 | -2.07% |
| 08 Dec 2022 | 312.10 | 308.80 | 315.00 | 308.15 | 2793631 | 1.09% |
| 07 Dec 2022 | 308.75 | 307.50 | 311.90 | 305.05 | 2382993 | 0.41% |
| 06 Dec 2022 | 307.50 | 310.70 | 311.55 | 306.50 | 1318283 | -0.63% |
| 05 Dec 2022 | 309.45 | 305.00 | 310.50 | 303.05 | 1903422 | 2.45% |
| 02 Dec 2022 | 302.05 | 302.05 | 304.70 | 300.60 | 1312147 | -0.46% |
| 01 Dec 2022 | 303.45 | 306.95 | 307.35 | 301.55 | 1121698 | -0.44% |
| 30 Nov 2022 | 304.80 | 305.25 | 307.70 | 302.15 | 800624 | -0.54% |
| 29 Nov 2022 | 306.45 | 308.80 | 311.35 | 305.50 | 2443102 | -0.66% |
| 28 Nov 2022 | 308.50 | 303.15 | 311.80 | 302.25 | 2646775 | 1.80% |
| 25 Nov 2022 | 303.05 | 300.00 | 304.00 | 297.20 | 1879519 | 1.81% |
| 24 Nov 2022 | 297.65 | 298.55 | 300.85 | 292.05 | 2204006 | 0.25% |
| 23 Nov 2022 | 296.90 | 287.00 | 301.70 | 285.60 | 5071297 | 4.14% |
| 22 Nov 2022 | 285.10 | 286.20 | 286.80 | 281.80 | 984599 | -0.38% |
| 21 Nov 2022 | 286.20 | 283.00 | 287.75 | 279.75 | 1387510 | 1.33% |
| 18 Nov 2022 | 282.45 | 285.65 | 288.00 | 280.50 | 965526 | -1.45% |
| 17 Nov 2022 | 286.60 | 286.65 | 289.00 | 282.55 | 852034 | -0.14% |
| 16 Nov 2022 | 287.00 | 297.00 | 297.00 | 284.60 | 1932342 | -2.76% |
| 15 Nov 2022 | 295.15 | 292.60 | 296.00 | 290.00 | 1523238 | 1.41% |
| 14 Nov 2022 | 291.05 | 287.00 | 292.80 | 283.55 | 1472586 | 1.62% |
| 11 Nov 2022 | 286.40 | 303.00 | 303.00 | 285.15 | 4413340 | -4.15% |
| 10 Nov 2022 | 298.80 | 309.25 | 310.20 | 296.80 | 1815768 | -3.52% |
| 09 Nov 2022 | 309.70 | 313.50 | 314.25 | 308.65 | 1532736 | -0.10% |
| 07 Nov 2022 | 310.00 | 309.00 | 310.95 | 307.20 | 1133111 | 0.78% |
| 04 Nov 2022 | 307.60 | 312.10 | 312.75 | 306.55 | 1383571 | -0.87% |
| 03 Nov 2022 | 310.30 | 309.00 | 311.80 | 306.50 | 1724148 | 0.73% |
| 02 Nov 2022 | 308.05 | 318.00 | 318.40 | 303.50 | 7712345 | -5.54% |
| 01 Nov 2022 | 326.10 | 329.00 | 329.30 | 321.55 | 1037085 | -0.09% |
| 31 Oct 2022 | 326.40 | 318.15 | 328.45 | 316.00 | 1239778 | 3.11% |
| 28 Oct 2022 | 316.55 | 324.00 | 325.20 | 314.70 | 1103157 | -2.36% |
| 27 Oct 2022 | 324.20 | 328.00 | 328.35 | 320.25 | 1021607 | -0.78% |
| 25 Oct 2022 | 326.75 | 328.25 | 331.95 | 324.75 | 938349 | -0.21% |
| 24 Oct 2022 | 327.45 | 327.95 | 328.80 | 326.40 | 144799 | 0.92% |
| 21 Oct 2022 | 324.45 | 328.00 | 332.40 | 322.10 | 929149 | -0.92% |
| 20 Oct 2022 | 327.45 | 322.95 | 328.90 | 317.65 | 1031937 | 1.49% |
| 19 Oct 2022 | 322.65 | 328.95 | 330.50 | 322.00 | 1138708 | -1.92% |
| 18 Oct 2022 | 328.95 | 328.00 | 332.45 | 324.00 | 1562952 | 0.40% |
| 17 Oct 2022 | 327.65 | 325.10 | 329.95 | 321.25 | 1542590 | 0.52% |
| 14 Oct 2022 | 325.95 | 324.00 | 329.85 | 321.55 | 1571881 | 2.36% |
| 13 Oct 2022 | 318.45 | 318.00 | 321.35 | 312.90 | 630330 | -0.42% |
| 12 Oct 2022 | 319.80 | 320.50 | 322.75 | 312.20 | 764356 | -0.06% |
| 11 Oct 2022 | 320.00 | 318.90 | 324.80 | 316.55 | 1218459 | 0.46% |
| 10 Oct 2022 | 318.55 | 317.10 | 319.40 | 313.25 | 833808 | -0.64% |
| 07 Oct 2022 | 320.60 | 321.80 | 323.55 | 316.15 | 1307898 | -0.33% |
| 06 Oct 2022 | 321.65 | 322.00 | 326.75 | 320.05 | 2528434 | 0.37% |
| 04 Oct 2022 | 320.45 | 318.00 | 322.00 | 316.35 | 737839 | 2.51% |
| 03 Oct 2022 | 312.60 | 318.50 | 321.55 | 310.65 | 1029388 | -2.14% |
| 30 Sep 2022 | 319.45 | 310.00 | 321.00 | 306.25 | 1460968 | 3.26% |
| 29 Sep 2022 | 309.35 | 308.25 | 313.20 | 303.30 | 1517525 | 2.01% |
| 28 Sep 2022 | 303.25 | 315.00 | 316.40 | 302.00 | 2063897 | -4.46% |
| 27 Sep 2022 | 317.40 | 318.00 | 322.95 | 314.35 | 2193230 | 0.32% |
| 26 Sep 2022 | 316.40 | 329.50 | 329.50 | 314.35 | 2440955 | -3.98% |
| 23 Sep 2022 | 329.50 | 347.00 | 347.55 | 327.00 | 1624067 | -4.78% |
| 22 Sep 2022 | 346.05 | 343.45 | 348.55 | 339.50 | 1046422 | 0.76% |
| 21 Sep 2022 | 343.45 | 353.50 | 357.00 | 342.10 | 1490186 | -2.22% |
| 20 Sep 2022 | 351.25 | 345.20 | 353.10 | 340.80 | 2347637 | 2.49% |
| 19 Sep 2022 | 342.70 | 342.60 | 353.20 | 337.80 | 1958453 | 0.23% |
| 16 Sep 2022 | 341.90 | 354.00 | 354.45 | 339.95 | 2188204 | -3.51% |
| 15 Sep 2022 | 354.35 | 357.50 | 360.85 | 349.90 | 1691370 | -0.32% |
| 14 Sep 2022 | 355.50 | 356.65 | 361.90 | 354.10 | 1606310 | -1.71% |
| 13 Sep 2022 | 361.70 | 366.10 | 366.80 | 359.30 | 1941786 | -0.73% |
| 12 Sep 2022 | 364.35 | 352.45 | 365.00 | 352.00 | 3522284 | 3.64% |
| 09 Sep 2022 | 351.55 | 349.70 | 353.50 | 348.55 | 1504904 | 1.06% |
| 08 Sep 2022 | 347.85 | 345.00 | 350.40 | 343.55 | 1154668 | 1.34% |
| 07 Sep 2022 | 343.25 | 342.80 | 347.65 | 340.40 | 994614 | 0.23% |
| 06 Sep 2022 | 342.45 | 346.00 | 349.60 | 341.45 | 1185554 | -0.93% |
| 05 Sep 2022 | 345.65 | 347.50 | 350.50 | 343.40 | 958706 | -0.04% |
| 02 Sep 2022 | 345.80 | 355.10 | 356.65 | 344.55 | 1215212 | -1.93% |
| 01 Sep 2022 | 352.60 | 349.95 | 356.80 | 347.00 | 2184669 | 0.67% |
| 30 Aug 2022 | 350.25 | 348.00 | 357.80 | 347.15 | 4606289 | 1.18% |
| 29 Aug 2022 | 346.15 | 342.00 | 351.00 | 335.10 | 3359880 | -0.57% |
| 26 Aug 2022 | 348.15 | 329.70 | 351.00 | 329.05 | 9505217 | 6.32% |
| 25 Aug 2022 | 327.45 | 323.00 | 333.90 | 312.15 | 2761522 | 0.69% |
| 24 Aug 2022 | 325.20 | 322.25 | 327.30 | 321.05 | 1781787 | 0.82% |
| 23 Aug 2022 | 322.55 | 319.00 | 324.40 | 317.20 | 1685073 | 0.09% |
| 22 Aug 2022 | 322.25 | 330.35 | 334.00 | 320.05 | 2741723 | -4.93% |
| 19 Aug 2022 | 338.95 | 339.95 | 343.80 | 335.00 | 2316853 | -1.04% |
| 18 Aug 2022 | 342.50 | 340.80 | 344.25 | 339.50 | 1162128 | 0.50% |
| 17 Aug 2022 | 340.80 | 343.00 | 346.80 | 340.00 | 1534102 | -0.26% |
| 16 Aug 2022 | 341.70 | 345.40 | 345.60 | 337.00 | 1486365 | -0.35% |
| 12 Aug 2022 | 342.90 | 339.00 | 344.90 | 335.60 | 3522937 | 1.23% |
| 11 Aug 2022 | 338.75 | 331.85 | 342.35 | 327.60 | 3223234 | 2.78% |
| 10 Aug 2022 | 329.60 | 331.85 | 333.50 | 324.55 | 1927781 | -0.12% |
| 08 Aug 2022 | 330.00 | 323.50 | 334.30 | 322.05 | 3504998 | 2.58% |
| 05 Aug 2022 | 321.70 | 321.40 | 328.00 | 320.05 | 1951426 | 0.47% |
| 04 Aug 2022 | 320.20 | 323.00 | 325.00 | 310.50 | 3115474 | -0.08% |
| 03 Aug 2022 | 320.45 | 332.70 | 335.55 | 317.00 | 5813443 | -3.01% |
| 02 Aug 2022 | 330.40 | 335.30 | 335.50 | 328.05 | 2365897 | -1.56% |
| 01 Aug 2022 | 335.65 | 323.70 | 336.90 | 322.00 | 4871501 | 4.19% |
| 29 Jul 2022 | 322.15 | 323.00 | 324.90 | 317.55 | 2551567 | 0.25% |
| 28 Jul 2022 | 321.35 | 323.00 | 324.00 | 316.80 | 2225161 | 0.19% |
| 27 Jul 2022 | 320.75 | 314.00 | 323.35 | 307.15 | 2268817 | 2.04% |
| 26 Jul 2022 | 314.35 | 316.65 | 318.80 | 312.50 | 1589988 | -0.57% |
| 25 Jul 2022 | 316.15 | 321.90 | 322.55 | 313.00 | 2330788 | -1.28% |
| 22 Jul 2022 | 320.25 | 311.50 | 324.90 | 310.00 | 4588010 | 3.27% |
| 21 Jul 2022 | 310.10 | 314.05 | 315.25 | 307.15 | 1719014 | -1.27% |
| 20 Jul 2022 | 314.10 | 305.00 | 318.45 | 305.00 | 4078288 | 3.54% |
| 19 Jul 2022 | 303.35 | 303.25 | 305.95 | 300.45 | 1107698 | 0.00% |
| 18 Jul 2022 | 303.35 | 306.50 | 307.25 | 302.35 | 1225755 | -0.07% |
| 15 Jul 2022 | 303.55 | 299.05 | 306.00 | 298.35 | 1771552 | 1.50% |
| 14 Jul 2022 | 299.05 | 297.80 | 299.90 | 294.80 | 1455909 | 0.62% |
| 13 Jul 2022 | 297.20 | 302.00 | 303.95 | 293.30 | 2115412 | -1.28% |
| 12 Jul 2022 | 301.05 | 301.10 | 308.45 | 299.25 | 2441865 | -0.77% |
| 11 Jul 2022 | 303.40 | 295.10 | 306.30 | 293.20 | 2385732 | 1.80% |
| 08 Jul 2022 | 298.05 | 293.95 | 300.20 | 290.85 | 2373376 | 2.14% |
| 07 Jul 2022 | 291.80 | 284.95 | 293.60 | 282.10 | 2193484 | 3.40% |
| 06 Jul 2022 | 282.20 | 280.95 | 287.70 | 278.15 | 3167111 | 0.88% |
| 05 Jul 2022 | 279.75 | 273.50 | 283.85 | 273.50 | 2510278 | 1.71% |
| 04 Jul 2022 | 275.05 | 272.00 | 279.60 | 271.00 | 2453478 | 1.40% |
| 01 Jul 2022 | 271.25 | 267.70 | 272.40 | 260.80 | 1548368 | 1.92% |
| 30 Jun 2022 | 266.15 | 273.90 | 273.90 | 264.55 | 2103084 | -2.42% |
| 29 Jun 2022 | 272.75 | 265.85 | 276.40 | 264.00 | 2688095 | 1.04% |
| 28 Jun 2022 | 269.95 | 284.75 | 284.75 | 268.20 | 4142486 | -5.21% |
| 27 Jun 2022 | 284.80 | 288.00 | 296.00 | 283.85 | 2242376 | 0.04% |
| 24 Jun 2022 | 284.70 | 282.90 | 289.00 | 281.65 | 1195978 | 1.53% |
| 23 Jun 2022 | 280.40 | 277.30 | 283.75 | 273.10 | 1845713 | 1.10% |
| 22 Jun 2022 | 277.35 | 291.70 | 291.70 | 274.80 | 2090827 | -5.15% |
| 21 Jun 2022 | 292.40 | 284.85 | 294.25 | 281.75 | 1691542 | 4.43% |
| 20 Jun 2022 | 280.00 | 302.50 | 304.60 | 277.40 | 1966221 | -6.65% |
| 17 Jun 2022 | 299.95 | 299.70 | 306.90 | 294.60 | 2200061 | 0.22% |
| 16 Jun 2022 | 299.30 | 324.80 | 326.95 | 296.15 | 3175591 | -6.45% |
| 15 Jun 2022 | 319.95 | 314.65 | 321.30 | 308.80 | 1619069 | 3.06% |
| 14 Jun 2022 | 310.45 | 319.00 | 323.65 | 309.10 | 1253989 | -3.11% |
| 13 Jun 2022 | 320.40 | 326.00 | 326.00 | 317.25 | 907901 | -2.81% |
| 10 Jun 2022 | 329.65 | 330.80 | 335.00 | 328.25 | 978755 | -1.12% |
| 09 Jun 2022 | 333.40 | 337.75 | 341.90 | 326.90 | 2641500 | -1.29% |
| 08 Jun 2022 | 337.75 | 348.20 | 349.90 | 333.80 | 1395853 | -2.51% |
| 07 Jun 2022 | 346.45 | 351.05 | 356.25 | 345.00 | 1259278 | -2.23% |
| 06 Jun 2022 | 354.35 | 351.00 | 356.90 | 346.30 | 1956944 | 0.71% |
| 03 Jun 2022 | 351.85 | 368.25 | 370.80 | 350.50 | 1309473 | -3.59% |
| 02 Jun 2022 | 364.95 | 356.90 | 366.55 | 353.35 | 2425748 | 2.07% |
| 01 Jun 2022 | 357.55 | 365.00 | 370.75 | 355.00 | 2091984 | -1.61% |
| 31 May 2022 | 363.40 | 361.80 | 366.20 | 358.00 | 1321080 | 0.62% |
| 30 May 2022 | 361.15 | 356.55 | 362.85 | 355.00 | 1420552 | 3.16% |
| 27 May 2022 | 350.10 | 351.75 | 356.25 | 342.50 | 2859716 | 1.26% |
| 26 May 2022 | 345.75 | 362.70 | 365.85 | 335.30 | 4260739 | -3.53% |
| 25 May 2022 | 358.40 | 405.20 | 407.70 | 346.80 | 5068764 | -10.70% |
| 24 May 2022 | 401.35 | 408.00 | 419.90 | 398.00 | 4109782 | -0.74% |
| 23 May 2022 | 404.35 | 398.25 | 412.35 | 395.05 | 2075369 | 2.10% |
| 20 May 2022 | 396.05 | 396.00 | 405.00 | 390.85 | 2487732 | -1.12% |
| 19 May 2022 | 400.55 | 400.00 | 414.10 | 392.50 | 2592131 | -2.52% |
| 18 May 2022 | 410.90 | 408.30 | 414.75 | 396.00 | 1971451 | 1.23% |
| 17 May 2022 | 405.90 | 386.95 | 407.00 | 386.90 | 2805661 | 5.47% |
| 16 May 2022 | 384.85 | 385.00 | 402.55 | 379.35 | 3142890 | -1.65% |
| 13 May 2022 | 391.30 | 422.10 | 425.45 | 386.05 | 1953558 | -5.53% |
| 12 May 2022 | 414.20 | 408.50 | 417.80 | 404.50 | 1730933 | 1.40% |
| 11 May 2022 | 408.50 | 430.00 | 434.00 | 400.35 | 2169307 | -4.43% |
| 10 May 2022 | 427.45 | 424.10 | 442.40 | 405.00 | 2477434 | -0.78% |
| 09 May 2022 | 430.80 | 445.75 | 447.10 | 428.00 | 1274009 | -4.04% |
| 06 May 2022 | 448.95 | 446.00 | 451.40 | 436.00 | 1223584 | -0.43% |
| 05 May 2022 | 450.90 | 452.60 | 464.30 | 449.05 | 1534884 | 0.64% |
| 04 May 2022 | 448.05 | 462.90 | 466.30 | 444.20 | 1178475 | -2.89% |
| 02 May 2022 | 461.40 | 456.00 | 465.00 | 448.10 | 1116777 | 0.84% |
| 29 Apr 2022 | 457.55 | 467.00 | 470.50 | 454.65 | 1652162 | -1.51% |
| 28 Apr 2022 | 464.55 | 467.70 | 479.60 | 457.50 | 3092635 | 0.29% |
| 27 Apr 2022 | 463.20 | 456.00 | 469.80 | 447.80 | 2898082 | 0.73% |
| 26 Apr 2022 | 459.85 | 457.60 | 463.00 | 454.15 | 1497661 | 2.31% |
| 25 Apr 2022 | 449.45 | 464.00 | 465.85 | 445.40 | 2487871 | -4.21% |
| 22 Apr 2022 | 469.20 | 474.00 | 480.80 | 458.60 | 2464997 | -1.71% |
| 21 Apr 2022 | 477.35 | 456.65 | 482.00 | 451.15 | 4501860 | 5.46% |
| 20 Apr 2022 | 452.65 | 462.90 | 474.00 | 443.45 | 5300333 | -0.84% |
| 19 Apr 2022 | 456.50 | 512.10 | 516.00 | 437.20 | 8436989 | -9.96% |
| 18 Apr 2022 | 507.00 | 475.00 | 509.00 | 472.00 | 6198407 | 6.82% |
| 13 Apr 2022 | 474.65 | 469.00 | 485.75 | 465.00 | 4978257 | 3.56% |
| 12 Apr 2022 | 458.35 | 478.55 | 493.50 | 440.05 | 6911191 | -3.75% |
| 11 Apr 2022 | 476.20 | 470.00 | 489.00 | 468.00 | 5046953 | 2.46% |
| 08 Apr 2022 | 464.75 | 457.20 | 469.20 | 457.00 | 1498569 | 1.74% |
| 07 Apr 2022 | 456.80 | 468.95 | 476.00 | 452.30 | 1892549 | -2.42% |
| 06 Apr 2022 | 468.15 | 461.95 | 474.00 | 455.60 | 2006081 | 1.29% |
| 05 Apr 2022 | 462.20 | 467.90 | 474.35 | 460.50 | 3140500 | -0.29% |
| 04 Apr 2022 | 463.55 | 431.00 | 466.00 | 431.00 | 6401817 | 7.74% |
| 01 Apr 2022 | 430.25 | 423.95 | 436.40 | 419.00 | 2262572 | 1.93% |
| 31 Mar 2022 | 422.10 | 422.80 | 426.50 | 416.25 | 1152914 | 0.08% |
| 30 Mar 2022 | 421.75 | 428.05 | 432.55 | 419.00 | 1415778 | -1.26% |
| 29 Mar 2022 | 427.15 | 418.55 | 433.00 | 416.20 | 3772846 | 2.63% |
| 28 Mar 2022 | 416.20 | 410.00 | 424.00 | 403.25 | 2250718 | 1.55% |
| 25 Mar 2022 | 409.85 | 416.90 | 420.00 | 406.50 | 1543814 | -1.31% |
| 24 Mar 2022 | 415.30 | 416.55 | 424.00 | 413.00 | 2833348 | -0.30% |
| 23 Mar 2022 | 416.55 | 438.00 | 438.45 | 413.45 | 2164999 | -4.52% |
| 22 Mar 2022 | 436.25 | 433.60 | 441.00 | 422.00 | 3268144 | 1.07% |
| 21 Mar 2022 | 431.65 | 420.95 | 439.90 | 414.00 | 4521172 | 3.23% |
| 17 Mar 2022 | 418.15 | 405.90 | 425.95 | 402.60 | 2343998 | 3.97% |
| 16 Mar 2022 | 402.20 | 410.10 | 413.95 | 399.55 | 1121269 | -1.03% |
| 15 Mar 2022 | 406.40 | 420.75 | 421.65 | 401.45 | 1408959 | -3.48% |
| 14 Mar 2022 | 421.05 | 425.90 | 429.45 | 416.10 | 1775258 | -0.46% |
| 11 Mar 2022 | 423.00 | 414.90 | 430.70 | 414.45 | 5237215 | 2.06% |
| 10 Mar 2022 | 414.45 | 402.60 | 416.90 | 399.00 | 2826362 | 4.78% |
| 09 Mar 2022 | 395.55 | 399.00 | 404.80 | 392.10 | 1930215 | 0.24% |
| 08 Mar 2022 | 394.60 | 381.00 | 404.45 | 379.95 | 3076723 | 3.95% |
| 07 Mar 2022 | 379.60 | 385.00 | 387.80 | 377.15 | 771024 | -2.78% |
| 04 Mar 2022 | 390.45 | 386.95 | 392.75 | 380.30 | 1200404 | 0.27% |
| 03 Mar 2022 | 389.40 | 391.90 | 396.55 | 387.00 | 1325410 | 0.70% |
| 02 Mar 2022 | 386.70 | 373.00 | 390.00 | 373.00 | 1223447 | 2.38% |
| 28 Feb 2022 | 377.70 | 368.40 | 379.00 | 363.65 | 901022 | 2.45% |
| 25 Feb 2022 | 368.65 | 363.95 | 377.50 | 361.90 | 1376217 | 4.26% |
| 24 Feb 2022 | 353.60 | 369.00 | 376.00 | 348.75 | 2071608 | -7.02% |
| 23 Feb 2022 | 380.30 | 371.20 | 382.40 | 370.15 | 1337988 | 3.68% |
| 22 Feb 2022 | 366.80 | 359.00 | 372.55 | 357.00 | 1067779 | -1.53% |
| 21 Feb 2022 | 372.50 | 382.00 | 382.00 | 370.20 | 836480 | -2.84% |
| 18 Feb 2022 | 383.40 | 388.45 | 392.95 | 380.00 | 2144722 | -2.54% |
| 17 Feb 2022 | 393.40 | 389.25 | 398.40 | 389.25 | 1710786 | 1.07% |
| 16 Feb 2022 | 389.25 | 385.10 | 399.00 | 384.00 | 1724269 | 1.37% |
| 15 Feb 2022 | 384.00 | 378.70 | 384.95 | 367.90 | 1104294 | 2.91% |
| 14 Feb 2022 | 373.15 | 384.40 | 384.75 | 370.35 | 1490919 | -3.80% |
| 11 Feb 2022 | 387.90 | 404.50 | 406.45 | 385.90 | 1323563 | -4.80% |
| 10 Feb 2022 | 407.45 | 405.00 | 409.40 | 402.10 | 1249509 | 0.83% |
| 09 Feb 2022 | 404.10 | 391.95 | 405.95 | 391.50 | 1796604 | 3.52% |
| 08 Feb 2022 | 390.35 | 397.00 | 399.70 | 384.10 | 1337881 | -1.23% |
| 07 Feb 2022 | 395.20 | 396.00 | 404.85 | 392.65 | 1574930 | -0.44% |
| 04 Feb 2022 | 396.95 | 404.90 | 409.70 | 395.40 | 1596208 | -2.49% |
| 03 Feb 2022 | 407.10 | 404.20 | 415.85 | 404.00 | 2096846 | 0.89% |
| 02 Feb 2022 | 403.50 | 423.00 | 425.30 | 402.00 | 2908612 | -4.28% |
| 01 Feb 2022 | 421.55 | 436.00 | 442.90 | 420.00 | 3093588 | -2.52% |
| 31 Jan 2022 | 432.45 | 433.00 | 444.65 | 419.25 | 2588416 | 0.08% |
| 28 Jan 2022 | 432.10 | 460.10 | 469.10 | 428.10 | 3703055 | -5.03% |
| 27 Jan 2022 | 455.00 | 449.00 | 459.50 | 442.00 | 1642996 | 0.65% |
| 25 Jan 2022 | 452.05 | 435.00 | 457.00 | 422.10 | 1863852 | 2.54% |
| 24 Jan 2022 | 440.85 | 467.20 | 469.35 | 436.20 | 1939930 | -5.64% |
| 21 Jan 2022 | 467.20 | 475.10 | 483.20 | 457.00 | 2406762 | -2.08% |
| 20 Jan 2022 | 477.10 | 484.80 | 484.95 | 475.50 | 1319787 | -1.19% |
| 19 Jan 2022 | 482.85 | 466.00 | 484.75 | 460.70 | 3815393 | 3.68% |
| 18 Jan 2022 | 465.70 | 473.65 | 482.90 | 462.70 | 3894478 | -1.05% |
| 17 Jan 2022 | 470.65 | 470.00 | 477.65 | 468.20 | 2903947 | 0.37% |
| 14 Jan 2022 | 468.90 | 449.90 | 470.00 | 448.05 | 4397937 | 3.85% |
| 13 Jan 2022 | 451.50 | 454.00 | 456.95 | 449.30 | 2554291 | -0.46% |
| 12 Jan 2022 | 453.60 | 426.00 | 455.40 | 426.00 | 7409483 | 6.50% |
| 11 Jan 2022 | 425.90 | 436.80 | 436.80 | 421.55 | 2218317 | -1.59% |
| 10 Jan 2022 | 432.80 | 425.00 | 434.65 | 424.70 | 3550342 | 2.28% |
| 07 Jan 2022 | 423.15 | 430.00 | 432.00 | 418.55 | 1651478 | -0.87% |
| 06 Jan 2022 | 426.85 | 424.00 | 437.40 | 421.55 | 3622602 | -0.52% |
| 05 Jan 2022 | 429.10 | 409.05 | 437.90 | 407.90 | 9079554 | 5.37% |
| 04 Jan 2022 | 407.25 | 402.40 | 410.00 | 398.30 | 1260145 | 1.74% |
| 03 Jan 2022 | 400.30 | 392.00 | 404.20 | 392.00 | 1163907 | 1.39% |
| 31 Dec 2021 | 394.80 | 388.90 | 396.50 | 388.90 | 838817 | 1.92% |
| 30 Dec 2021 | 387.35 | 388.50 | 391.25 | 384.10 | 821946 | -0.32% |
| 29 Dec 2021 | 388.60 | 388.10 | 392.05 | 385.00 | 1003645 | 0.13% |
| 28 Dec 2021 | 388.10 | 391.50 | 400.00 | 386.75 | 2040037 | 0.36% |
| 27 Dec 2021 | 386.70 | 380.75 | 388.15 | 371.00 | 878607 | 1.56% |
| 24 Dec 2021 | 380.75 | 393.50 | 394.90 | 379.70 | 1754054 | -3.07% |
| 23 Dec 2021 | 392.80 | 385.20 | 395.40 | 381.40 | 1711622 | 2.99% |
| 22 Dec 2021 | 381.40 | 381.00 | 387.40 | 377.60 | 927871 | 0.42% |
| 21 Dec 2021 | 379.80 | 379.70 | 384.65 | 373.40 | 1800395 | 1.47% |
| 20 Dec 2021 | 374.30 | 384.70 | 384.70 | 353.75 | 1998496 | -3.22% |
| 17 Dec 2021 | 386.75 | 404.50 | 404.50 | 385.20 | 1609070 | -4.23% |
| 16 Dec 2021 | 403.85 | 413.10 | 424.10 | 395.25 | 2761842 | -1.63% |
| 15 Dec 2021 | 410.55 | 401.80 | 416.55 | 400.50 | 3769709 | 2.65% |
| 14 Dec 2021 | 399.95 | 394.00 | 402.55 | 391.10 | 1102398 | 1.13% |
| 13 Dec 2021 | 395.50 | 404.00 | 405.00 | 394.30 | 674959 | -1.16% |
| 10 Dec 2021 | 400.15 | 401.80 | 408.75 | 393.70 | 1501123 | -0.21% |
| 09 Dec 2021 | 401.00 | 410.40 | 412.40 | 399.00 | 1208688 | -2.29% |
| 08 Dec 2021 | 410.40 | 402.15 | 412.40 | 398.50 | 2437015 | 3.00% |
| 07 Dec 2021 | 398.45 | 397.70 | 408.65 | 395.55 | 2679447 | 1.19% |
| 06 Dec 2021 | 393.75 | 407.45 | 416.30 | 391.65 | 3945426 | -2.87% |
| 03 Dec 2021 | 405.40 | 393.00 | 417.95 | 390.50 | 6553121 | 2.05% |
| 02 Dec 2021 | 397.25 | 396.95 | 401.45 | 387.15 | 3220381 | -0.03% |
| 01 Dec 2021 | 397.35 | 373.70 | 399.75 | 372.15 | 12122210 | 9.16% |
| 30 Nov 2021 | 364.00 | 365.70 | 377.00 | 362.50 | 2176711 | -0.07% |
| 29 Nov 2021 | 364.25 | 369.45 | 372.85 | 349.00 | 1577422 | -1.41% |
| 26 Nov 2021 | 369.45 | 398.00 | 398.00 | 363.05 | 2164682 | -7.63% |
| 25 Nov 2021 | 399.95 | 380.50 | 403.95 | 380.00 | 6587647 | 5.42% |
| 24 Nov 2021 | 379.40 | 366.00 | 390.00 | 364.90 | 4120948 | 3.55% |
| 23 Nov 2021 | 366.40 | 357.00 | 371.00 | 352.00 | 1247105 | 1.48% |
| 22 Nov 2021 | 361.05 | 366.50 | 375.00 | 349.65 | 2337835 | -1.18% |
| 18 Nov 2021 | 365.35 | 355.25 | 370.90 | 348.50 | 2984308 | 2.71% |
| 17 Nov 2021 | 355.70 | 376.15 | 376.50 | 352.05 | 1835004 | -5.44% |
| 16 Nov 2021 | 376.15 | 358.00 | 381.70 | 354.20 | 5436783 | 5.66% |
| 15 Nov 2021 | 356.00 | 348.50 | 362.65 | 347.05 | 1449387 | 3.10% |
| 12 Nov 2021 | 345.30 | 352.70 | 353.25 | 344.25 | 385654 | -1.85% |
| 11 Nov 2021 | 351.80 | 352.00 | 357.35 | 350.50 | 1213327 | -0.07% |
| 10 Nov 2021 | 352.05 | 356.85 | 357.80 | 350.40 | 394896 | -1.35% |
| 09 Nov 2021 | 356.85 | 356.70 | 366.80 | 355.20 | 1239647 | 0.56% |
| 08 Nov 2021 | 354.85 | 348.50 | 358.00 | 345.00 | 958346 | 1.01% |
| 04 Nov 2021 | 351.30 | 356.80 | 356.80 | 346.60 | 310588 | -0.65% |
| 03 Nov 2021 | 353.60 | 366.70 | 369.00 | 352.25 | 623164 | -3.57% |
| 02 Nov 2021 | 366.70 | 367.00 | 374.00 | 362.60 | 1449111 | 0.99% |
| 01 Nov 2021 | 363.10 | 371.05 | 375.85 | 355.65 | 1395619 | -1.79% |
| 29 Oct 2021 | 369.70 | 359.55 | 372.50 | 341.55 | 2136084 | 3.20% |
| 28 Oct 2021 | 358.25 | 343.90 | 363.25 | 335.55 | 2173400 | 4.58% |
| 27 Oct 2021 | 342.55 | 339.40 | 348.80 | 336.00 | 1111655 | 1.72% |
| 26 Oct 2021 | 336.75 | 324.00 | 342.15 | 324.00 | 982748 | 4.31% |
| 25 Oct 2021 | 322.85 | 331.10 | 332.85 | 315.20 | 1118093 | -2.42% |
| 22 Oct 2021 | 330.85 | 348.60 | 349.55 | 326.60 | 1187987 | -4.34% |
| 21 Oct 2021 | 345.85 | 351.00 | 366.85 | 343.10 | 1899351 | 0.80% |
| 20 Oct 2021 | 343.10 | 368.05 | 369.00 | 334.00 | 1565966 | -6.66% |
| 19 Oct 2021 | 367.60 | 388.00 | 389.20 | 365.10 | 630970 | -4.66% |
| 18 Oct 2021 | 385.55 | 386.95 | 391.00 | 380.90 | 754567 | 0.57% |
| 14 Oct 2021 | 383.35 | 387.70 | 390.00 | 381.55 | 483062 | -0.23% |
| 13 Oct 2021 | 384.25 | 388.40 | 399.40 | 378.75 | 1201923 | -0.10% |
| 12 Oct 2021 | 384.65 | 402.60 | 404.95 | 382.65 | 1924782 | -5.01% |
| 11 Oct 2021 | 404.95 | 425.00 | 427.65 | 403.00 | 2678371 | -6.79% |
| 08 Oct 2021 | 434.45 | 376.00 | 451.00 | 370.30 | 9870350 | 15.59% |
| 07 Oct 2021 | 375.85 | 351.00 | 388.00 | 351.00 | 6782462 | 9.98% |
| 06 Oct 2021 | 341.75 | 345.00 | 348.50 | 337.50 | 453566 | -0.97% |
| 05 Oct 2021 | 345.10 | 335.95 | 349.90 | 335.95 | 1078987 | 2.72% |
| 04 Oct 2021 | 335.95 | 341.00 | 342.70 | 333.35 | 600524 | -1.15% |
| 01 Oct 2021 | 339.85 | 334.00 | 342.00 | 333.70 | 681990 | 0.27% |
| 30 Sep 2021 | 338.95 | 334.75 | 342.00 | 329.65 | 716112 | 1.21% |
| 29 Sep 2021 | 334.90 | 331.00 | 341.00 | 328.05 | 1290781 | 0.93% |
| 28 Sep 2021 | 331.80 | 332.50 | 339.80 | 324.00 | 1124018 | -0.24% |
| 27 Sep 2021 | 332.60 | 341.80 | 348.95 | 328.25 | 2379834 | -2.51% |
| 24 Sep 2021 | 341.15 | 308.10 | 358.70 | 308.00 | 9098456 | 11.23% |
| 23 Sep 2021 | 306.70 | 308.45 | 312.40 | 305.00 | 533522 | 0.25% |
| 22 Sep 2021 | 305.95 | 305.55 | 313.00 | 304.50 | 605655 | 0.74% |
| 21 Sep 2021 | 303.70 | 307.60 | 310.75 | 302.15 | 597683 | -0.77% |
| 20 Sep 2021 | 306.05 | 311.50 | 311.90 | 305.00 | 610604 | -2.10% |
| 17 Sep 2021 | 312.60 | 320.60 | 327.00 | 310.25 | 755461 | -2.31% |
| 16 Sep 2021 | 320.00 | 324.35 | 327.45 | 318.70 | 1073823 | -1.30% |
| 15 Sep 2021 | 324.20 | 322.30 | 327.00 | 318.00 | 689696 | 1.22% |
| 14 Sep 2021 | 320.30 | 317.00 | 322.60 | 317.00 | 720577 | 1.55% |
| 13 Sep 2021 | 315.40 | 305.80 | 316.80 | 305.50 | 1121423 | 3.12% |
| 09 Sep 2021 | 305.85 | 311.80 | 313.25 | 305.00 | 749946 | -2.25% |
| 08 Sep 2021 | 312.90 | 313.25 | 315.00 | 309.65 | 663798 | 0.64% |
| 07 Sep 2021 | 310.90 | 317.20 | 317.20 | 308.10 | 384721 | -1.21% |
| 06 Sep 2021 | 314.70 | 317.75 | 319.50 | 314.10 | 383297 | -0.40% |
| 03 Sep 2021 | 315.95 | 317.45 | 322.50 | 315.00 | 561033 | -0.28% |
| 02 Sep 2021 | 316.85 | 317.80 | 323.70 | 316.20 | 768236 | 0.02% |
| 01 Sep 2021 | 316.80 | 323.30 | 324.90 | 315.80 | 380022 | -1.31% |
| 31 Aug 2021 | 321.00 | 324.80 | 328.25 | 317.05 | 607819 | -0.47% |
| 30 Aug 2021 | 322.50 | 324.95 | 328.85 | 322.00 | 350411 | -0.02% |
| 27 Aug 2021 | 322.55 | 328.00 | 328.20 | 320.35 | 496915 | -1.90% |
| 26 Aug 2021 | 328.80 | 327.05 | 334.00 | 324.25 | 674676 | 1.26% |
| 25 Aug 2021 | 324.70 | 333.50 | 334.75 | 323.05 | 763597 | -2.61% |
| 24 Aug 2021 | 333.40 | 321.00 | 336.85 | 321.00 | 789860 | 3.98% |
| 23 Aug 2021 | 320.65 | 332.95 | 334.30 | 310.40 | 1417383 | -4.98% |
| 20 Aug 2021 | 337.45 | 332.40 | 348.90 | 327.45 | 2617627 | 0.58% |
| 18 Aug 2021 | 335.50 | 328.00 | 338.00 | 326.10 | 1139889 | 1.50% |
| 17 Aug 2021 | 330.55 | 320.00 | 331.95 | 319.25 | 1510933 | 3.01% |
| 16 Aug 2021 | 320.90 | 331.65 | 332.70 | 319.90 | 1347710 | -3.26% |
| 13 Aug 2021 | 331.70 | 326.00 | 336.35 | 323.15 | 2474012 | 2.38% |
| 12 Aug 2021 | 324.00 | 327.40 | 327.50 | 320.15 | 846686 | -0.74% |
| 11 Aug 2021 | 326.40 | 317.10 | 328.80 | 314.65 | 2617375 | 3.42% |
| 10 Aug 2021 | 315.60 | 319.45 | 329.60 | 312.50 | 2591618 | -0.86% |
| 09 Aug 2021 | 318.35 | 321.40 | 323.75 | 315.50 | 1235690 | -0.34% |
| 06 Aug 2021 | 319.45 | 321.60 | 335.00 | 316.40 | 4009094 | -0.11% |
| 05 Aug 2021 | 319.80 | 317.95 | 323.85 | 314.25 | 3055808 | 0.55% |
| 04 Aug 2021 | 318.05 | 321.35 | 326.35 | 315.30 | 3623245 | -0.34% |
| 03 Aug 2021 | 319.15 | 310.50 | 320.50 | 310.50 | 1851547 | 2.87% |
| 02 Aug 2021 | 310.25 | 308.70 | 313.65 | 307.10 | 1535139 | 1.74% |
| 30 Jul 2021 | 304.95 | 301.40 | 321.90 | 301.10 | 5580492 | 1.70% |
| 29 Jul 2021 | 299.85 | 301.65 | 308.75 | 299.20 | 1098404 | -0.53% |
| 28 Jul 2021 | 301.45 | 305.70 | 305.70 | 296.30 | 1201309 | -1.02% |
| 27 Jul 2021 | 304.55 | 319.00 | 321.95 | 302.10 | 2105300 | -3.65% |
| 26 Jul 2021 | 316.10 | 305.15 | 318.00 | 304.15 | 3577745 | 3.98% |
| 23 Jul 2021 | 304.00 | 305.00 | 306.80 | 302.45 | 462934 | -0.26% |
| 22 Jul 2021 | 304.80 | 308.75 | 309.50 | 301.35 | 656960 | -0.34% |
| 20 Jul 2021 | 305.85 | 304.80 | 307.90 | 299.05 | 907522 | 0.41% |
| 19 Jul 2021 | 304.60 | 299.80 | 309.05 | 299.00 | 1277583 | 1.30% |
| 16 Jul 2021 | 300.70 | 308.10 | 310.00 | 299.10 | 1108523 | -1.51% |
| 15 Jul 2021 | 305.30 | 308.50 | 312.30 | 303.30 | 1070109 | -0.23% |
| 14 Jul 2021 | 306.00 | 304.75 | 307.20 | 302.15 | 699866 | 0.41% |
| 13 Jul 2021 | 304.75 | 303.60 | 307.70 | 302.35 | 1139262 | 1.31% |
| 12 Jul 2021 | 300.80 | 303.00 | 307.25 | 299.75 | 973212 | 0.22% |
| 09 Jul 2021 | 300.15 | 294.90 | 301.50 | 294.90 | 985308 | 1.78% |
| 08 Jul 2021 | 294.90 | 296.00 | 301.50 | 293.50 | 927945 | 0.00% |
| 07 Jul 2021 | 294.90 | 295.00 | 299.50 | 293.50 | 896903 | 0.10% |
| 06 Jul 2021 | 294.60 | 296.00 | 304.90 | 293.00 | 1279926 | -0.46% |
| 05 Jul 2021 | 295.95 | 297.00 | 299.75 | 295.30 | 688525 | 0.36% |
| 02 Jul 2021 | 294.90 | 301.90 | 302.95 | 294.15 | 967209 | -1.68% |
| 01 Jul 2021 | 299.95 | 309.00 | 309.00 | 299.00 | 690023 | -2.17% |
| 30 Jun 2021 | 306.60 | 312.00 | 314.00 | 304.50 | 1262732 | -1.18% |
| 29 Jun 2021 | 310.25 | 297.65 | 312.00 | 296.50 | 3449947 | 5.22% |
| 28 Jun 2021 | 294.85 | 296.80 | 298.55 | 293.25 | 943211 | 0.26% |
| 25 Jun 2021 | 294.10 | 294.30 | 300.95 | 293.05 | 1299923 | 0.39% |
| 24 Jun 2021 | 292.95 | 300.90 | 302.25 | 292.05 | 791704 | -2.37% |
| 23 Jun 2021 | 300.05 | 308.15 | 308.90 | 298.00 | 890665 | -2.33% |
| 22 Jun 2021 | 307.20 | 313.90 | 315.45 | 306.10 | 1375087 | -1.38% |
| 21 Jun 2021 | 311.50 | 308.00 | 315.80 | 302.30 | 1927941 | 0.16% |
| 18 Jun 2021 | 311.00 | 302.90 | 314.20 | 291.20 | 4104611 | 2.81% |
| 17 Jun 2021 | 302.50 | 310.00 | 321.00 | 297.20 | 6269800 | -2.44% |
| 16 Jun 2021 | 310.05 | 288.70 | 316.80 | 288.45 | 12701395 | 6.86% |
| 15 Jun 2021 | 290.15 | 284.30 | 292.00 | 284.30 | 935872 | 2.18% |
| 14 Jun 2021 | 283.95 | 289.00 | 290.90 | 283.00 | 1225494 | -1.41% |
| 11 Jun 2021 | 288.00 | 287.95 | 299.95 | 286.00 | 3784245 | 1.19% |
| 10 Jun 2021 | 284.60 | 285.00 | 292.00 | 283.50 | 2008615 | 0.73% |
| 09 Jun 2021 | 282.55 | 285.50 | 288.55 | 281.85 | 757472 | -0.95% |
| 08 Jun 2021 | 285.25 | 289.90 | 292.70 | 283.05 | 633383 | -1.43% |
| 07 Jun 2021 | 289.40 | 290.00 | 294.00 | 288.15 | 823259 | -0.02% |
| 04 Jun 2021 | 289.45 | 289.00 | 292.00 | 287.10 | 680970 | 0.59% |
| 03 Jun 2021 | 287.75 | 283.20 | 292.15 | 283.20 | 1015030 | 1.66% |
| 02 Jun 2021 | 283.05 | 279.05 | 287.30 | 279.05 | 601948 | 0.82% |
| 01 Jun 2021 | 280.75 | 289.00 | 291.00 | 280.00 | 522179 | -2.38% |
| 31 May 2021 | 287.60 | 286.40 | 291.00 | 281.70 | 1027969 | 1.21% |
| 28 May 2021 | 284.15 | 298.00 | 298.45 | 283.20 | 913150 | -4.65% |
| 27 May 2021 | 298.00 | 294.90 | 300.55 | 290.80 | 1027017 | -0.28% |
| 26 May 2021 | 298.85 | 297.00 | 304.90 | 294.00 | 1548561 | 1.55% |
| 25 May 2021 | 294.30 | 281.20 | 296.40 | 280.00 | 1754014 | 5.01% |
| 24 May 2021 | 280.25 | 287.00 | 288.65 | 275.00 | 528963 | -2.08% |
| 21 May 2021 | 286.20 | 292.75 | 294.80 | 283.10 | 807924 | -2.17% |
| 20 May 2021 | 292.55 | 301.45 | 310.45 | 287.00 | 4135583 | 2.81% |
| 19 May 2021 | 284.55 | 279.00 | 289.50 | 276.75 | 1361726 | 1.21% |
| 18 May 2021 | 281.15 | 285.50 | 287.60 | 276.30 | 2524668 | -0.35% |
| 17 May 2021 | 282.15 | 275.00 | 285.00 | 270.35 | 4001503 | 4.33% |
| 14 May 2021 | 270.45 | 260.00 | 281.10 | 260.00 | 9461946 | 5.77% |
| 12 May 2021 | 255.70 | 230.60 | 267.40 | 228.30 | 13009819 | 10.88% |
| 11 May 2021 | 230.60 | 223.60 | 244.50 | 220.30 | 8046496 | 3.13% |
| 10 May 2021 | 223.60 | 223.00 | 227.15 | 222.00 | 1177709 | 2.08% |
| 07 May 2021 | 219.05 | 222.00 | 224.70 | 217.50 | 664812 | -1.26% |
| 06 May 2021 | 221.85 | 217.20 | 226.70 | 216.50 | 1337092 | 2.49% |
| 05 May 2021 | 216.45 | 215.20 | 218.50 | 214.00 | 432000 | 1.50% |
| 04 May 2021 | 213.25 | 219.50 | 222.65 | 212.40 | 613578 | -2.43% |
| 03 May 2021 | 218.55 | 215.40 | 219.50 | 215.15 | 276519 | 0.55% |
| 30 Apr 2021 | 217.35 | 218.90 | 221.70 | 214.60 | 807759 | -0.96% |
| 29 Apr 2021 | 219.45 | 225.00 | 226.45 | 218.50 | 392735 | -2.47% |
| 28 Apr 2021 | 225.00 | 225.40 | 228.00 | 221.70 | 681650 | 0.16% |
| 27 Apr 2021 | 224.65 | 219.75 | 225.45 | 217.45 | 583942 | 2.23% |
| 26 Apr 2021 | 219.75 | 213.70 | 220.50 | 210.90 | 573422 | 3.83% |
| 23 Apr 2021 | 211.65 | 213.00 | 214.70 | 209.80 | 557545 | -0.80% |
| 22 Apr 2021 | 213.35 | 214.05 | 215.80 | 212.05 | 452732 | -1.43% |
| 20 Apr 2021 | 216.45 | 220.10 | 221.20 | 215.30 | 195384 | -0.73% |
| 19 Apr 2021 | 218.05 | 223.90 | 223.95 | 216.50 | 385182 | -3.79% |
| 16 Apr 2021 | 226.65 | 231.00 | 233.10 | 225.00 | 895009 | -1.86% |
| 15 Apr 2021 | 230.95 | 228.00 | 239.40 | 223.50 | 1859405 | 2.46% |
| 13 Apr 2021 | 225.40 | 224.50 | 228.50 | 222.05 | 572961 | 0.02% |
| 12 Apr 2021 | 225.35 | 229.60 | 230.00 | 221.35 | 502538 | -2.97% |
| 09 Apr 2021 | 232.25 | 229.95 | 234.90 | 223.50 | 852099 | 1.93% |
| 08 Apr 2021 | 227.85 | 224.20 | 233.90 | 224.20 | 1642651 | 2.15% |
| 07 Apr 2021 | 223.05 | 221.90 | 228.80 | 220.80 | 445545 | 0.59% |
| 06 Apr 2021 | 221.75 | 223.00 | 225.70 | 220.90 | 868199 | -0.43% |
| 05 Apr 2021 | 222.70 | 228.20 | 230.00 | 220.00 | 352367 | -3.32% |
| 01 Apr 2021 | 230.35 | 229.80 | 233.55 | 226.35 | 461695 | 0.57% |
| 31 Mar 2021 | 229.05 | 225.10 | 230.00 | 225.10 | 306004 | 1.42% |
| 30 Mar 2021 | 225.85 | 230.00 | 230.00 | 221.00 | 529316 | -0.55% |
| 26 Mar 2021 | 227.10 | 228.00 | 228.50 | 225.45 | 239809 | 0.58% |
| 25 Mar 2021 | 225.80 | 226.00 | 227.50 | 223.05 | 664181 | 0.22% |
| 24 Mar 2021 | 225.30 | 225.90 | 228.60 | 223.45 | 394789 | -0.68% |
| 23 Mar 2021 | 226.85 | 221.80 | 231.20 | 221.40 | 749572 | 2.62% |
| 22 Mar 2021 | 221.05 | 217.30 | 222.85 | 217.10 | 639503 | 2.67% |
| 19 Mar 2021 | 215.30 | 215.10 | 220.00 | 207.00 | 1709724 | -0.81% |
| 18 Mar 2021 | 217.05 | 228.60 | 230.65 | 213.70 | 979873 | -3.92% |
| 17 Mar 2021 | 225.90 | 234.95 | 236.80 | 224.00 | 468062 | -3.87% |
| 16 Mar 2021 | 235.00 | 239.50 | 240.15 | 232.80 | 815686 | -1.88% |
| 15 Mar 2021 | 239.50 | 234.80 | 241.65 | 227.10 | 1762329 | 1.96% |
| 12 Mar 2021 | 234.90 | 236.40 | 240.70 | 231.30 | 945695 | 0.15% |
| 10 Mar 2021 | 234.55 | 238.70 | 238.70 | 234.05 | 1585092 | -0.78% |
| 09 Mar 2021 | 236.40 | 235.20 | 239.90 | 234.05 | 1044466 | 0.81% |
| 08 Mar 2021 | 234.50 | 235.00 | 240.00 | 234.00 | 509331 | -1.64% |
| 05 Mar 2021 | 238.40 | 243.00 | 246.55 | 233.00 | 590541 | -1.49% |
| 04 Mar 2021 | 242.00 | 242.00 | 249.50 | 240.70 | 1040894 | -0.25% |
| 03 Mar 2021 | 242.60 | 247.00 | 256.55 | 240.00 | 1471376 | -2.00% |
| 02 Mar 2021 | 247.55 | 260.00 | 261.95 | 245.40 | 1306057 | -4.05% |
| 01 Mar 2021 | 258.00 | 246.25 | 264.50 | 243.40 | 2991185 | 5.61% |
| 26 Feb 2021 | 244.30 | 241.00 | 249.80 | 236.25 | 1529056 | 0.08% |
| 25 Feb 2021 | 244.10 | 232.60 | 248.35 | 232.25 | 2116520 | 5.47% |
| 24 Feb 2021 | 231.45 | 230.00 | 238.95 | 200.35 | 643641 | 0.89% |
| 23 Feb 2021 | 229.40 | 233.35 | 235.95 | 228.00 | 448224 | -1.61% |
| 22 Feb 2021 | 233.15 | 237.00 | 237.00 | 229.30 | 1197600 | -0.72% |
| 19 Feb 2021 | 234.85 | 233.00 | 237.95 | 229.00 | 714491 | 0.69% |
| 18 Feb 2021 | 233.25 | 234.00 | 236.30 | 231.70 | 448888 | 0.43% |
| 17 Feb 2021 | 232.25 | 236.35 | 237.05 | 231.25 | 421425 | -1.53% |
| 16 Feb 2021 | 235.85 | 239.80 | 241.00 | 234.00 | 501106 | -1.05% |
| 15 Feb 2021 | 238.35 | 243.10 | 245.10 | 236.40 | 1305039 | -1.47% |
| 12 Feb 2021 | 241.90 | 244.95 | 248.95 | 239.05 | 2046961 | -0.31% |
| 11 Feb 2021 | 242.65 | 232.00 | 244.95 | 232.00 | 1357641 | 3.94% |
| 10 Feb 2021 | 233.45 | 236.00 | 236.85 | 232.00 | 2145793 | -0.19% |
| 09 Feb 2021 | 233.90 | 234.50 | 237.70 | 230.15 | 2235386 | -1.08% |
| 08 Feb 2021 | 236.45 | 249.40 | 249.50 | 235.05 | 1115474 | -4.21% |
| 05 Feb 2021 | 246.85 | 265.00 | 265.65 | 245.35 | 1591529 | -5.98% |
| 04 Feb 2021 | 262.55 | 242.65 | 267.00 | 241.05 | 3712770 | 9.10% |
| 03 Feb 2021 | 240.65 | 235.10 | 243.90 | 235.00 | 1212509 | 2.43% |
| 02 Feb 2021 | 234.95 | 238.60 | 239.90 | 232.95 | 902229 | 0.28% |
| 01 Feb 2021 | 234.30 | 239.90 | 239.90 | 232.35 | 1021368 | -1.45% |
| 29 Jan 2021 | 237.75 | 241.10 | 241.80 | 234.00 | 623750 | -0.48% |
| 28 Jan 2021 | 238.90 | 230.00 | 242.25 | 226.15 | 1075416 | 3.38% |
| 27 Jan 2021 | 231.10 | 233.80 | 241.60 | 228.00 | 979612 | -0.75% |
| 25 Jan 2021 | 232.85 | 243.40 | 243.75 | 230.00 | 640812 | -3.60% |
| 22 Jan 2021 | 241.55 | 241.65 | 248.00 | 235.00 | 1448201 | 0.67% |
| 21 Jan 2021 | 239.95 | 228.40 | 244.00 | 226.05 | 1935714 | 6.31% |
| 20 Jan 2021 | 225.70 | 228.00 | 228.45 | 224.30 | 458136 | -0.42% |
| 19 Jan 2021 | 226.65 | 225.40 | 228.90 | 225.40 | 300700 | 0.29% |
| 18 Jan 2021 | 226.00 | 229.05 | 231.85 | 220.50 | 573129 | -1.53% |
| 15 Jan 2021 | 229.50 | 231.90 | 233.40 | 226.90 | 469563 | -1.27% |
| 14 Jan 2021 | 232.45 | 233.40 | 234.60 | 228.15 | 551625 | 0.11% |
| 13 Jan 2021 | 232.20 | 233.75 | 237.00 | 230.20 | 629971 | -0.17% |
| 12 Jan 2021 | 232.60 | 233.50 | 238.85 | 231.00 | 653328 | -0.47% |
| 11 Jan 2021 | 233.70 | 241.90 | 242.40 | 230.40 | 529778 | -2.63% |
| 08 Jan 2021 | 240.00 | 244.00 | 245.70 | 238.60 | 612570 | -0.35% |
| 07 Jan 2021 | 240.85 | 247.50 | 247.90 | 239.00 | 634542 | -1.67% |
| 06 Jan 2021 | 244.95 | 242.00 | 247.00 | 238.00 | 812545 | 2.04% |
| 05 Jan 2021 | 240.05 | 233.55 | 245.90 | 232.20 | 2251130 | 3.18% |
| 04 Jan 2021 | 232.65 | 227.75 | 234.00 | 226.55 | 711783 | 2.15% |
| 01 Jan 2021 | 227.75 | 229.15 | 232.80 | 227.15 | 636425 | 0.00% |
| 31 Dec 2020 | 227.75 | 232.30 | 234.75 | 225.20 | 385860 | -1.96% |
| 30 Dec 2020 | 232.30 | 235.90 | 239.50 | 230.00 | 968455 | -1.53% |
| 29 Dec 2020 | 235.90 | 237.90 | 239.45 | 230.00 | 1620845 | 0.11% |
| 28 Dec 2020 | 235.65 | 232.00 | 237.80 | 229.10 | 692076 | 2.37% |
| 24 Dec 2020 | 230.20 | 228.05 | 233.40 | 223.25 | 854854 | 1.59% |
| 23 Dec 2020 | 226.60 | 220.85 | 230.00 | 218.95 | 792705 | 3.59% |
| 22 Dec 2020 | 218.75 | 216.10 | 222.75 | 212.50 | 861755 | -1.44% |
| 21 Dec 2020 | 221.95 | 223.10 | 231.15 | 218.20 | 1649020 | -0.96% |
| 18 Dec 2020 | 224.10 | 229.95 | 231.80 | 220.90 | 848771 | -2.52% |
| 17 Dec 2020 | 229.90 | 230.15 | 238.00 | 228.40 | 1481014 | 0.24% |
| 16 Dec 2020 | 229.35 | 239.00 | 239.50 | 227.50 | 991743 | -0.99% |
| 15 Dec 2020 | 231.65 | 226.00 | 236.90 | 225.00 | 1907028 | 0.50% |
| 14 Dec 2020 | 230.50 | 238.00 | 242.80 | 226.00 | 2576433 | -1.77% |
| 11 Dec 2020 | 234.65 | 219.10 | 239.00 | 218.55 | 4191631 | 8.01% |
| 10 Dec 2020 | 217.25 | 212.40 | 234.85 | 211.20 | 5082734 | 2.60% |
| 09 Dec 2020 | 211.75 | 208.00 | 213.20 | 205.25 | 1264336 | 1.97% |
| 08 Dec 2020 | 207.65 | 207.90 | 214.00 | 204.15 | 2097515 | 0.51% |
| 07 Dec 2020 | 206.60 | 200.85 | 208.20 | 198.50 | 1346103 | 4.42% |
| 04 Dec 2020 | 197.85 | 197.70 | 201.25 | 194.00 | 720080 | 0.43% |
| 03 Dec 2020 | 197.00 | 199.20 | 205.30 | 196.50 | 1553050 | -0.63% |
| 02 Dec 2020 | 198.25 | 199.90 | 201.80 | 195.55 | 1014496 | -0.78% |
| 01 Dec 2020 | 199.80 | 206.65 | 207.75 | 198.10 | 883837 | -1.99% |
| 27 Nov 2020 | 203.85 | 193.25 | 205.00 | 193.25 | 2467349 | 5.59% |
| 26 Nov 2020 | 193.05 | 190.00 | 196.00 | 188.10 | 822381 | 1.69% |
| 25 Nov 2020 | 189.85 | 187.75 | 194.00 | 187.70 | 1360112 | 1.33% |
| 24 Nov 2020 | 187.35 | 186.00 | 192.25 | 185.20 | 811465 | 0.67% |
| 23 Nov 2020 | 186.10 | 188.15 | 189.50 | 183.05 | 498164 | 0.11% |
| 20 Nov 2020 | 185.90 | 179.95 | 187.15 | 177.45 | 645009 | 3.59% |
| 19 Nov 2020 | 179.45 | 184.90 | 185.25 | 178.20 | 438051 | -3.13% |
| 18 Nov 2020 | 185.25 | 185.95 | 189.60 | 184.55 | 396994 | -0.51% |
| 17 Nov 2020 | 186.20 | 185.30 | 189.30 | 183.70 | 1198297 | 1.39% |
| 14 Nov 2020 | 183.65 | 183.00 | 185.90 | 181.50 | 455003 | 1.24% |
| 13 Nov 2020 | 181.40 | 172.50 | 182.40 | 172.00 | 2690530 | 5.74% |
| 12 Nov 2020 | 171.55 | 168.00 | 172.90 | 165.25 | 1852670 | 2.14% |
| 11 Nov 2020 | 167.95 | 171.50 | 171.90 | 167.00 | 329694 | -1.98% |
| 10 Nov 2020 | 171.35 | 170.00 | 172.00 | 166.00 | 1066350 | 0.35% |
| 09 Nov 2020 | 170.75 | 166.50 | 172.00 | 163.60 | 968735 | 3.67% |
| 06 Nov 2020 | 164.70 | 171.00 | 171.80 | 162.00 | 1867189 | -0.42% |
| 05 Nov 2020 | 165.40 | 162.80 | 166.40 | 160.40 | 486611 | 2.29% |
| 04 Nov 2020 | 161.70 | 160.65 | 162.40 | 159.25 | 238673 | 0.03% |
| 03 Nov 2020 | 161.65 | 159.00 | 162.90 | 158.15 | 641144 | 3.13% |
| 02 Nov 2020 | 156.75 | 163.00 | 163.60 | 156.05 | 551757 | -3.60% |
| 30 Oct 2020 | 162.60 | 162.80 | 164.55 | 162.00 | 221205 | 0.31% |
| 29 Oct 2020 | 162.10 | 165.60 | 166.00 | 161.25 | 495798 | -3.02% |
| 28 Oct 2020 | 167.15 | 168.90 | 168.90 | 166.20 | 701077 | -0.12% |
| 27 Oct 2020 | 167.35 | 167.00 | 170.00 | 165.15 | 462561 | -0.30% |
| 26 Oct 2020 | 167.85 | 169.00 | 169.00 | 164.30 | 283547 | -0.27% |
| 23 Oct 2020 | 168.30 | 174.00 | 174.00 | 167.10 | 636113 | -2.66% |
| 22 Oct 2020 | 172.90 | 166.00 | 174.45 | 166.00 | 1949830 | 3.94% |
| 21 Oct 2020 | 166.35 | 165.50 | 167.00 | 164.35 | 353645 | 1.22% |
| 20 Oct 2020 | 164.35 | 162.70 | 165.40 | 160.50 | 334967 | 1.39% |
| 19 Oct 2020 | 162.10 | 161.15 | 163.00 | 159.75 | 321688 | 1.60% |
| 16 Oct 2020 | 159.55 | 159.90 | 163.40 | 157.65 | 569717 | -0.22% |
| 15 Oct 2020 | 159.90 | 164.55 | 166.95 | 158.00 | 465177 | -3.50% |
| 14 Oct 2020 | 165.70 | 167.00 | 169.50 | 164.85 | 934007 | -0.48% |
| 13 Oct 2020 | 166.50 | 165.50 | 168.00 | 165.50 | 533921 | 0.79% |
| 12 Oct 2020 | 165.20 | 167.00 | 167.00 | 163.80 | 453984 | -1.23% |
| 09 Oct 2020 | 167.25 | 168.10 | 168.85 | 165.60 | 522788 | -0.45% |
| 08 Oct 2020 | 168.00 | 168.00 | 168.40 | 164.10 | 656462 | 0.45% |
| 07 Oct 2020 | 167.25 | 164.00 | 168.00 | 164.00 | 733450 | 1.09% |
| 06 Oct 2020 | 165.45 | 162.55 | 166.75 | 161.70 | 885132 | 1.38% |
| 05 Oct 2020 | 163.20 | 160.00 | 164.80 | 159.50 | 1083348 | 1.33% |
| 01 Oct 2020 | 161.05 | 160.00 | 161.90 | 159.10 | 1013993 | 2.06% |
| 30 Sep 2020 | 157.80 | 155.00 | 159.40 | 153.45 | 801987 | 1.77% |
| 29 Sep 2020 | 155.05 | 154.00 | 156.95 | 152.70 | 744551 | 0.88% |
| 28 Sep 2020 | 153.70 | 154.00 | 154.70 | 151.40 | 448432 | 1.86% |
| 25 Sep 2020 | 150.90 | 147.00 | 151.85 | 146.55 | 369518 | 3.14% |
| 24 Sep 2020 | 146.30 | 146.10 | 147.25 | 145.50 | 317851 | -1.38% |
| 23 Sep 2020 | 148.35 | 149.00 | 149.75 | 147.10 | 315667 | 0.41% |
| 22 Sep 2020 | 147.75 | 150.95 | 152.90 | 145.00 | 1450709 | -3.11% |
| 21 Sep 2020 | 152.50 | 156.75 | 157.00 | 151.30 | 793702 | -2.71% |
| 18 Sep 2020 | 156.75 | 154.00 | 157.95 | 153.80 | 3342966 | 2.32% |
| 17 Sep 2020 | 153.20 | 153.75 | 154.90 | 152.25 | 1693800 | -0.23% |
| 16 Sep 2020 | 153.55 | 148.25 | 155.25 | 147.20 | 1407725 | 4.07% |
| 15 Sep 2020 | 147.55 | 149.40 | 150.85 | 144.75 | 1289670 | -0.67% |
| 14 Sep 2020 | 148.55 | 145.00 | 149.35 | 145.00 | 1026972 | 4.14% |
| 11 Sep 2020 | 142.65 | 142.50 | 144.50 | 139.90 | 1541219 | 1.10% |
| 10 Sep 2020 | 141.10 | 137.00 | 141.75 | 135.25 | 609564 | 4.29% |
| 09 Sep 2020 | 135.30 | 139.50 | 139.70 | 133.25 | 1360054 | -3.80% |
| 08 Sep 2020 | 140.65 | 142.50 | 142.50 | 139.40 | 617872 | -0.88% |
| 07 Sep 2020 | 141.90 | 146.05 | 146.50 | 140.50 | 1110414 | -2.64% |
| 04 Sep 2020 | 145.75 | 145.40 | 147.50 | 145.10 | 414036 | -1.59% |
| 03 Sep 2020 | 148.10 | 147.90 | 150.00 | 147.60 | 555222 | 0.47% |
| 02 Sep 2020 | 147.40 | 146.30 | 148.45 | 146.00 | 655935 | 0.51% |
| 01 Sep 2020 | 146.65 | 148.00 | 150.00 | 145.25 | 613537 | -1.18% |
| 31 Aug 2020 | 148.40 | 155.05 | 155.70 | 147.05 | 1521407 | -3.35% |
| 28 Aug 2020 | 153.55 | 157.75 | 159.00 | 153.00 | 1367421 | -1.22% |
| 27 Aug 2020 | 155.45 | 157.60 | 157.85 | 155.00 | 534905 | -0.67% |
| 26 Aug 2020 | 156.50 | 157.10 | 158.45 | 155.00 | 821664 | 0.00% |
| 25 Aug 2020 | 156.50 | 157.65 | 160.75 | 155.50 | 2104251 | -0.03% |
| 24 Aug 2020 | 156.55 | 153.45 | 158.00 | 152.10 | 2826772 | 2.82% |
| 21 Aug 2020 | 152.25 | 151.00 | 153.80 | 150.60 | 1053346 | 1.64% |
| 20 Aug 2020 | 149.80 | 151.60 | 152.90 | 149.40 | 1094319 | -1.48% |
| 19 Aug 2020 | 152.05 | 153.85 | 154.45 | 151.70 | 843596 | -1.01% |
| 18 Aug 2020 | 153.60 | 153.50 | 154.90 | 152.70 | 515645 | 0.56% |
| 17 Aug 2020 | 152.75 | 153.95 | 154.00 | 151.60 | 398552 | -0.20% |
| 14 Aug 2020 | 153.05 | 156.50 | 156.50 | 151.50 | 858131 | -1.48% |
| 13 Aug 2020 | 155.35 | 155.40 | 156.70 | 154.60 | 888307 | 0.84% |
| 12 Aug 2020 | 154.05 | 153.00 | 156.00 | 152.80 | 1153180 | 0.88% |
| 11 Aug 2020 | 152.70 | 152.90 | 162.00 | 151.95 | 4875172 | 0.49% |
| 10 Aug 2020 | 151.95 | 156.60 | 156.90 | 151.55 | 997930 | -2.28% |
| 07 Aug 2020 | 155.50 | 156.90 | 157.80 | 154.25 | 839316 | -0.64% |
| 06 Aug 2020 | 156.50 | 157.50 | 159.50 | 155.75 | 638855 | -0.25% |
| 05 Aug 2020 | 156.90 | 156.70 | 158.95 | 156.25 | 899751 | 0.74% |
| 04 Aug 2020 | 155.75 | 155.60 | 158.85 | 155.20 | 633944 | 0.19% |
| 03 Aug 2020 | 155.45 | 159.70 | 159.80 | 155.10 | 634891 | -1.77% |
| 31 Jul 2020 | 158.25 | 156.65 | 159.90 | 155.25 | 1574605 | 1.02% |
| 30 Jul 2020 | 156.65 | 169.90 | 172.95 | 155.30 | 5903877 | -4.83% |
| 29 Jul 2020 | 164.60 | 165.70 | 167.30 | 162.10 | 1124396 | 0.15% |
| 28 Jul 2020 | 164.35 | 164.00 | 165.30 | 159.15 | 1743665 | 1.48% |
| 27 Jul 2020 | 161.95 | 158.10 | 163.40 | 156.65 | 1356687 | 3.02% |
| 24 Jul 2020 | 157.20 | 160.40 | 162.50 | 156.15 | 832544 | -2.30% |
| 23 Jul 2020 | 160.90 | 157.30 | 161.90 | 157.30 | 874642 | 2.39% |
| 22 Jul 2020 | 157.15 | 158.35 | 162.45 | 155.20 | 1794180 | -0.10% |
| 21 Jul 2020 | 157.30 | 154.20 | 159.90 | 153.70 | 2149056 | 1.98% |
| 20 Jul 2020 | 154.25 | 152.45 | 155.40 | 152.40 | 538622 | 0.82% |
| 17 Jul 2020 | 153.00 | 153.70 | 155.00 | 152.15 | 438299 | -0.52% |
| 16 Jul 2020 | 153.80 | 152.90 | 154.30 | 148.15 | 673422 | 0.72% |
| 15 Jul 2020 | 152.70 | 152.40 | 155.60 | 152.05 | 598170 | 0.89% |
| 14 Jul 2020 | 151.35 | 154.15 | 154.15 | 150.05 | 716312 | -2.04% |
| 13 Jul 2020 | 154.50 | 156.20 | 157.20 | 153.00 | 686243 | -0.10% |
| 10 Jul 2020 | 154.65 | 152.20 | 156.90 | 151.50 | 1510020 | 1.38% |
| 09 Jul 2020 | 152.55 | 153.55 | 154.30 | 151.05 | 432619 | -0.91% |
| 08 Jul 2020 | 153.95 | 155.80 | 155.90 | 152.55 | 909069 | -0.36% |
| 07 Jul 2020 | 154.50 | 154.40 | 156.60 | 152.10 | 1349899 | 0.59% |
| 06 Jul 2020 | 153.60 | 149.20 | 156.90 | 149.20 | 3588314 | 4.77% |
| 03 Jul 2020 | 146.60 | 148.00 | 148.80 | 145.35 | 692834 | -0.51% |
| 02 Jul 2020 | 147.35 | 150.00 | 151.70 | 146.55 | 1096715 | -1.90% |
| 01 Jul 2020 | 150.20 | 142.50 | 151.20 | 142.10 | 1685843 | 5.81% |
| 30 Jun 2020 | 141.95 | 143.50 | 145.00 | 141.00 | 478874 | -0.91% |
| 29 Jun 2020 | 143.25 | 145.80 | 147.00 | 141.60 | 861650 | -0.76% |
| 26 Jun 2020 | 144.35 | 146.70 | 148.45 | 143.70 | 590620 | -0.41% |
| 25 Jun 2020 | 144.95 | 142.00 | 147.00 | 142.00 | 687936 | 0.94% |
| 24 Jun 2020 | 143.60 | 150.50 | 150.50 | 142.80 | 908573 | -4.07% |
| 23 Jun 2020 | 149.70 | 150.90 | 151.00 | 148.00 | 828562 | 0.07% |
| 22 Jun 2020 | 149.60 | 147.55 | 151.00 | 144.80 | 1362671 | 1.46% |
| 19 Jun 2020 | 147.45 | 147.90 | 153.00 | 146.30 | 7127971 | 1.24% |
| 18 Jun 2020 | 145.65 | 143.55 | 149.00 | 142.05 | 3756476 | 2.28% |
| 17 Jun 2020 | 142.40 | 139.95 | 147.65 | 139.20 | 3010251 | 2.30% |
| 16 Jun 2020 | 139.20 | 141.55 | 144.10 | 137.00 | 2453773 | -0.11% |
| 15 Jun 2020 | 139.35 | 136.00 | 141.60 | 135.10 | 2714667 | 2.69% |
| 12 Jun 2020 | 135.70 | 135.90 | 136.50 | 133.70 | 1030754 | -1.45% |
| 11 Jun 2020 | 137.70 | 137.00 | 138.90 | 135.65 | 989689 | 0.69% |
| 10 Jun 2020 | 136.75 | 138.00 | 139.00 | 136.00 | 639791 | -0.65% |
| 09 Jun 2020 | 137.65 | 138.00 | 138.90 | 136.00 | 1081777 | 0.51% |
| 08 Jun 2020 | 136.95 | 139.75 | 140.40 | 136.10 | 988783 | -0.76% |
| 05 Jun 2020 | 138.00 | 135.70 | 140.60 | 135.40 | 2060060 | 1.92% |
| 04 Jun 2020 | 135.40 | 135.90 | 137.80 | 133.65 | 681556 | -0.07% |
| 03 Jun 2020 | 135.50 | 135.20 | 138.75 | 135.00 | 1073821 | 0.41% |
| 02 Jun 2020 | 134.95 | 139.60 | 141.90 | 134.45 | 1464118 | -1.50% |
| 01 Jun 2020 | 137.00 | 136.00 | 138.45 | 134.40 | 2838131 | 5.55% |
| 29 May 2020 | 129.80 | 131.80 | 131.80 | 128.10 | 1737477 | -1.89% |
| 28 May 2020 | 132.30 | 132.10 | 134.50 | 132.00 | 609783 | 0.72% |
| 27 May 2020 | 131.35 | 133.00 | 134.70 | 130.50 | 1047848 | -1.24% |
| 26 May 2020 | 133.00 | 139.20 | 139.20 | 132.15 | 725920 | -4.45% |
| 22 May 2020 | 139.20 | 142.00 | 145.00 | 136.75 | 1294872 | -1.76% |
| 21 May 2020 | 141.70 | 135.45 | 142.60 | 134.70 | 1871880 | 4.73% |
| 20 May 2020 | 135.30 | 133.50 | 136.80 | 132.20 | 483229 | 0.82% |
| 19 May 2020 | 134.20 | 131.90 | 135.95 | 128.25 | 959689 | 3.35% |
| 18 May 2020 | 129.85 | 135.75 | 135.90 | 127.20 | 699204 | -4.49% |
| 15 May 2020 | 135.95 | 139.30 | 139.30 | 133.80 | 1151935 | -4.73% |
| 14 May 2020 | 142.70 | 136.70 | 144.40 | 135.10 | 2688436 | 4.12% |
| 13 May 2020 | 137.05 | 130.00 | 139.30 | 128.75 | 3778594 | 6.74% |
| 12 May 2020 | 128.40 | 126.00 | 129.25 | 125.20 | 566385 | 1.02% |
| 11 May 2020 | 127.10 | 127.25 | 129.85 | 124.55 | 579822 | 1.07% |
| 08 May 2020 | 125.75 | 129.80 | 129.80 | 125.00 | 491920 | -2.25% |
| 07 May 2020 | 128.65 | 129.15 | 129.95 | 128.25 | 300181 | -0.77% |
| 06 May 2020 | 129.65 | 134.80 | 134.95 | 129.00 | 1579223 | 1.09% |
| 05 May 2020 | 128.25 | 128.85 | 130.75 | 127.50 | 632846 | 0.67% |
| 04 May 2020 | 127.40 | 126.50 | 131.75 | 126.10 | 781456 | -1.62% |
| 30 Apr 2020 | 129.50 | 132.40 | 132.65 | 128.60 | 889549 | -1.41% |
| 29 Apr 2020 | 131.35 | 132.80 | 132.80 | 129.90 | 1314484 | 1.23% |
| 28 Apr 2020 | 129.75 | 130.70 | 131.50 | 127.50 | 721470 | 0.00% |
| 27 Apr 2020 | 129.75 | 130.20 | 132.40 | 128.70 | 1142763 | 0.89% |
| 24 Apr 2020 | 128.60 | 127.70 | 131.60 | 125.50 | 932465 | 0.31% |
| 23 Apr 2020 | 128.20 | 129.50 | 134.40 | 127.15 | 1936137 | 0.08% |
| 22 Apr 2020 | 128.10 | 128.15 | 132.00 | 124.40 | 1082639 | 0.67% |
| 21 Apr 2020 | 127.25 | 128.00 | 130.80 | 126.20 | 727048 | -4.03% |
| 20 Apr 2020 | 132.60 | 130.40 | 135.60 | 126.00 | 1323005 | 2.51% |
| 17 Apr 2020 | 129.35 | 139.40 | 139.90 | 127.25 | 981669 | -4.36% |
| 16 Apr 2020 | 135.25 | 131.00 | 136.50 | 128.10 | 1019753 | 4.89% |
| 15 Apr 2020 | 128.95 | 122.80 | 138.00 | 122.10 | 2574308 | 7.59% |
| 13 Apr 2020 | 119.85 | 119.90 | 123.00 | 116.75 | 478709 | 0.08% |
| 09 Apr 2020 | 119.75 | 119.05 | 129.80 | 118.90 | 1469955 | 5.37% |
| 08 Apr 2020 | 113.65 | 112.00 | 123.70 | 110.00 | 1000791 | 0.71% |
| 07 Apr 2020 | 112.85 | 106.00 | 117.95 | 106.00 | 1277123 | 7.84% |
| 03 Apr 2020 | 104.65 | 105.50 | 107.25 | 103.20 | 256452 | -1.27% |
| 01 Apr 2020 | 106.00 | 107.70 | 109.75 | 105.00 | 203512 | -2.26% |
| 31 Mar 2020 | 108.45 | 106.30 | 112.50 | 103.70 | 938987 | 3.78% |
| 30 Mar 2020 | 104.50 | 108.20 | 108.20 | 102.80 | 299219 | -5.39% |
| 27 Mar 2020 | 110.45 | 110.70 | 121.20 | 109.20 | 697577 | 2.03% |
| 26 Mar 2020 | 108.25 | 106.55 | 111.80 | 104.60 | 417228 | 4.69% |
| 25 Mar 2020 | 103.40 | 98.75 | 118.50 | 96.15 | 443360 | 4.55% |
| 24 Mar 2020 | 98.90 | 100.00 | 106.00 | 95.30 | 164878 | 0.20% |
| 23 Mar 2020 | 98.70 | 93.80 | 104.90 | 93.80 | 453698 | -8.44% |
| 20 Mar 2020 | 107.80 | 109.70 | 112.00 | 104.00 | 297510 | 1.75% |
| 19 Mar 2020 | 105.95 | 106.00 | 109.90 | 101.95 | 658195 | -5.70% |
| 18 Mar 2020 | 112.35 | 122.50 | 122.50 | 108.00 | 482503 | -5.79% |
| 17 Mar 2020 | 119.25 | 123.50 | 124.90 | 116.00 | 583185 | -3.25% |
| 16 Mar 2020 | 123.25 | 118.85 | 127.00 | 117.05 | 234601 | -4.12% |
| 13 Mar 2020 | 128.55 | 111.00 | 135.70 | 110.10 | 582223 | 2.63% |
| 12 Mar 2020 | 125.25 | 129.50 | 132.05 | 119.35 | 433308 | -9.14% |
| 11 Mar 2020 | 137.85 | 130.30 | 139.35 | 130.30 | 1032842 | 6.08% |
| 09 Mar 2020 | 129.95 | 128.40 | 133.60 | 126.95 | 763544 | -0.04% |
| 06 Mar 2020 | 130.00 | 131.50 | 131.60 | 128.30 | 233807 | -3.42% |
| 05 Mar 2020 | 134.60 | 136.75 | 137.90 | 132.60 | 302900 | -0.26% |
| 04 Mar 2020 | 134.95 | 140.05 | 141.90 | 134.00 | 278936 | -3.43% |
| 03 Mar 2020 | 139.75 | 138.90 | 140.80 | 138.40 | 125281 | 0.98% |
| 02 Mar 2020 | 138.40 | 143.00 | 146.80 | 137.00 | 448974 | -1.77% |
| 28 Feb 2020 | 140.90 | 147.40 | 147.40 | 139.00 | 604985 | -5.63% |
| 27 Feb 2020 | 149.30 | 150.50 | 153.35 | 148.35 | 223191 | -0.60% |
| 26 Feb 2020 | 150.20 | 153.35 | 153.65 | 148.70 | 405579 | -3.22% |
| 25 Feb 2020 | 155.20 | 151.40 | 157.25 | 148.00 | 430907 | 4.02% |
| 24 Feb 2020 | 149.20 | 151.00 | 153.60 | 149.00 | 217678 | -1.71% |
| 20 Feb 2020 | 151.80 | 153.50 | 156.15 | 151.25 | 274671 | -1.46% |
| 19 Feb 2020 | 154.05 | 156.00 | 156.40 | 152.25 | 250823 | -0.13% |
| 18 Feb 2020 | 154.25 | 162.00 | 162.00 | 151.75 | 413790 | -4.64% |
| 17 Feb 2020 | 161.75 | 163.00 | 165.95 | 160.50 | 315181 | -0.71% |
| 14 Feb 2020 | 162.90 | 160.40 | 165.50 | 157.05 | 321935 | 1.78% |
| 13 Feb 2020 | 160.05 | 162.00 | 162.85 | 159.25 | 151003 | -1.51% |
| 12 Feb 2020 | 162.50 | 164.10 | 166.90 | 161.55 | 273232 | -1.01% |
| 11 Feb 2020 | 164.15 | 163.20 | 166.00 | 159.50 | 402473 | 0.83% |
| 10 Feb 2020 | 162.80 | 163.00 | 167.35 | 161.60 | 368261 | -0.40% |
| 07 Feb 2020 | 163.45 | 167.00 | 167.75 | 162.00 | 236261 | -1.89% |
| 06 Feb 2020 | 166.60 | 170.00 | 170.05 | 166.10 | 235268 | -1.94% |
| 05 Feb 2020 | 169.90 | 173.70 | 175.00 | 168.05 | 654464 | -2.05% |
| 04 Feb 2020 | 173.45 | 169.60 | 174.70 | 169.60 | 399348 | 2.33% |
| 03 Feb 2020 | 169.50 | 177.25 | 177.25 | 163.20 | 1413859 | -1.45% |
| 01 Feb 2020 | 172.00 | 182.60 | 184.80 | 163.45 | 1907130 | -4.95% |
| 31 Jan 2020 | 180.95 | 183.00 | 185.00 | 178.20 | 692978 | 0.17% |
| 30 Jan 2020 | 180.65 | 175.90 | 182.60 | 171.35 | 956657 | 1.89% |
| 29 Jan 2020 | 177.30 | 180.50 | 181.70 | 175.05 | 593382 | -0.87% |
| 28 Jan 2020 | 178.85 | 181.00 | 182.50 | 174.30 | 624157 | 0.17% |
| 27 Jan 2020 | 178.55 | 173.35 | 181.75 | 173.00 | 2141630 | 4.88% |
| 24 Jan 2020 | 170.25 | 172.95 | 174.25 | 169.05 | 545452 | -1.28% |
| 23 Jan 2020 | 172.45 | 169.05 | 172.95 | 168.00 | 339522 | 1.59% |
| 22 Jan 2020 | 169.75 | 173.00 | 174.75 | 168.30 | 245610 | -0.93% |
| 21 Jan 2020 | 171.35 | 168.00 | 174.40 | 164.20 | 589619 | 1.75% |
| 20 Jan 2020 | 168.40 | 174.95 | 175.05 | 167.60 | 209632 | -3.88% |
| 17 Jan 2020 | 175.20 | 175.00 | 176.65 | 168.70 | 481512 | 0.49% |
| 16 Jan 2020 | 174.35 | 175.00 | 175.90 | 169.90 | 775944 | 0.98% |
| 15 Jan 2020 | 172.65 | 158.35 | 175.90 | 157.20 | 3043686 | 9.03% |
| 14 Jan 2020 | 158.35 | 158.00 | 159.70 | 157.20 | 299990 | 0.28% |
| 13 Jan 2020 | 157.90 | 158.00 | 159.15 | 155.45 | 263229 | 0.13% |
| 10 Jan 2020 | 157.70 | 155.95 | 158.90 | 155.00 | 419528 | 1.19% |
| 09 Jan 2020 | 155.85 | 152.50 | 160.65 | 152.40 | 694184 | 3.21% |
| 08 Jan 2020 | 151.00 | 149.00 | 154.00 | 149.00 | 591044 | -1.88% |
| 07 Jan 2020 | 153.90 | 152.90 | 155.00 | 151.90 | 681608 | 1.79% |
| 06 Jan 2020 | 151.20 | 152.10 | 154.30 | 149.40 | 576637 | -1.50% |
| 03 Jan 2020 | 153.50 | 154.70 | 157.75 | 152.65 | 840451 | -0.58% |
| 02 Jan 2020 | 154.40 | 153.65 | 156.95 | 152.25 | 681716 | 0.85% |
| 01 Jan 2020 | 153.10 | 152.80 | 153.90 | 152.00 | 406099 | 0.56% |
| 31 Dec 2019 | 152.25 | 150.80 | 153.30 | 148.60 | 761211 | 0.96% |
| 30 Dec 2019 | 150.80 | 147.50 | 152.00 | 146.15 | 831669 | 2.27% |
| 27 Dec 2019 | 147.45 | 147.30 | 150.50 | 146.55 | 289517 | 0.41% |
| 26 Dec 2019 | 146.85 | 144.30 | 151.80 | 143.30 | 820154 | 2.30% |
| 24 Dec 2019 | 143.55 | 144.00 | 144.55 | 143.00 | 92077 | -0.14% |
| 23 Dec 2019 | 143.75 | 143.00 | 145.50 | 142.55 | 114750 | 0.45% |
| 20 Dec 2019 | 143.10 | 145.50 | 145.85 | 142.25 | 182454 | -1.04% |
| 19 Dec 2019 | 144.60 | 147.00 | 147.75 | 144.05 | 401493 | -2.07% |
| 18 Dec 2019 | 147.65 | 149.95 | 150.95 | 146.30 | 497852 | -1.37% |
| 17 Dec 2019 | 149.70 | 145.50 | 151.00 | 145.50 | 485410 | 2.89% |
| 16 Dec 2019 | 145.50 | 146.15 | 147.20 | 144.80 | 551029 | -0.41% |
| 13 Dec 2019 | 146.10 | 147.05 | 150.45 | 145.05 | 371065 | 0.00% |
| 12 Dec 2019 | 146.10 | 143.20 | 147.75 | 142.90 | 431257 | 1.88% |
| 11 Dec 2019 | 143.40 | 144.20 | 144.65 | 142.50 | 182471 | -0.42% |
| 10 Dec 2019 | 144.00 | 145.45 | 145.70 | 143.40 | 248310 | -0.69% |
| 09 Dec 2019 | 145.00 | 146.10 | 147.85 | 144.15 | 366479 | -0.68% |
| 06 Dec 2019 | 146.00 | 146.60 | 149.20 | 145.00 | 460282 | 0.17% |
| 05 Dec 2019 | 145.75 | 147.05 | 147.55 | 145.50 | 173798 | -1.15% |
| 04 Dec 2019 | 147.45 | 146.70 | 148.55 | 145.25 | 164005 | 0.34% |
| 03 Dec 2019 | 146.95 | 149.10 | 150.50 | 146.50 | 167830 | -1.84% |
| 02 Dec 2019 | 149.70 | 149.80 | 151.25 | 148.60 | 213990 | 0.50% |
| 29 Nov 2019 | 148.95 | 152.50 | 154.90 | 147.60 | 623802 | -1.42% |
| 28 Nov 2019 | 151.10 | 152.05 | 152.70 | 150.00 | 181653 | -0.46% |
| 27 Nov 2019 | 151.80 | 151.15 | 155.15 | 151.00 | 387168 | 0.07% |
| 26 Nov 2019 | 151.70 | 151.10 | 153.25 | 149.00 | 373107 | 0.76% |
| 25 Nov 2019 | 150.55 | 150.80 | 153.15 | 149.55 | 242469 | -0.36% |
| 22 Nov 2019 | 151.10 | 152.45 | 153.55 | 150.50 | 247870 | -0.89% |
| 21 Nov 2019 | 152.45 | 159.00 | 159.00 | 151.50 | 407807 | -4.18% |
| 20 Nov 2019 | 159.10 | 157.25 | 160.00 | 156.25 | 280770 | 0.51% |
| 19 Nov 2019 | 158.30 | 158.00 | 159.45 | 155.20 | 295988 | -0.03% |
| 18 Nov 2019 | 158.35 | 156.60 | 160.70 | 156.50 | 214402 | 1.67% |
| 15 Nov 2019 | 155.75 | 161.70 | 163.00 | 154.15 | 1165641 | -3.02% |
| 14 Nov 2019 | 160.60 | 166.10 | 166.10 | 160.00 | 175585 | -2.58% |
| 13 Nov 2019 | 164.85 | 172.55 | 173.85 | 164.00 | 327935 | -4.41% |
| 11 Nov 2019 | 172.45 | 169.40 | 176.20 | 164.65 | 1597483 | 2.56% |
| 08 Nov 2019 | 168.15 | 164.90 | 185.00 | 164.20 | 2815416 | 2.16% |
| 07 Nov 2019 | 164.60 | 164.85 | 170.95 | 163.50 | 238999 | 0.37% |
| 06 Nov 2019 | 164.00 | 164.40 | 165.80 | 159.55 | 156851 | -0.12% |
| 05 Nov 2019 | 164.20 | 171.80 | 171.80 | 162.75 | 195121 | -3.89% |
| 04 Nov 2019 | 170.85 | 170.20 | 173.95 | 168.50 | 499815 | 0.38% |
| 01 Nov 2019 | 170.20 | 171.00 | 174.25 | 168.25 | 1033564 | -0.09% |
| 31 Oct 2019 | 170.35 | 160.15 | 171.50 | 160.15 | 715473 | 6.37% |
| 30 Oct 2019 | 160.15 | 160.65 | 162.50 | 159.10 | 126362 | 0.28% |
| 29 Oct 2019 | 159.70 | 159.80 | 162.45 | 158.55 | 82555 | 0.09% |
| 27 Oct 2019 | 159.55 | 160.15 | 161.20 | 158.85 | 17969 | -0.34% |
| 25 Oct 2019 | 160.10 | 159.65 | 161.60 | 156.25 | 189661 | 1.36% |
| 24 Oct 2019 | 157.95 | 160.75 | 161.00 | 156.25 | 125043 | -1.44% |
| 23 Oct 2019 | 160.25 | 157.00 | 161.80 | 156.00 | 210308 | 2.59% |
| 22 Oct 2019 | 156.20 | 155.80 | 161.00 | 154.80 | 246022 | 0.51% |
| 18 Oct 2019 | 155.40 | 154.50 | 158.90 | 153.50 | 147570 | 0.52% |
| 17 Oct 2019 | 154.60 | 151.80 | 155.50 | 151.25 | 130633 | 1.78% |
| 16 Oct 2019 | 151.90 | 147.00 | 153.50 | 146.25 | 628463 | 4.36% |
| 15 Oct 2019 | 145.55 | 146.60 | 148.75 | 144.75 | 85377 | -0.61% |
| 14 Oct 2019 | 146.45 | 147.40 | 152.00 | 145.00 | 108283 | -1.21% |
| 11 Oct 2019 | 148.25 | 148.95 | 151.60 | 147.80 | 118040 | 0.47% |
| 10 Oct 2019 | 147.55 | 146.65 | 148.75 | 146.50 | 66687 | 0.37% |
| 09 Oct 2019 | 147.00 | 145.50 | 149.00 | 144.40 | 150858 | 1.14% |
| 07 Oct 2019 | 145.35 | 150.30 | 151.15 | 144.15 | 142033 | -3.26% |
| 04 Oct 2019 | 150.25 | 151.00 | 152.50 | 148.45 | 130009 | 0.77% |
| 03 Oct 2019 | 149.10 | 153.30 | 153.30 | 146.60 | 188896 | -3.65% |
| 01 Oct 2019 | 154.75 | 159.80 | 163.45 | 154.00 | 715701 | 0.62% |
| 30 Sep 2019 | 153.80 | 159.10 | 159.85 | 152.30 | 90041 | -3.30% |
| 27 Sep 2019 | 159.05 | 163.45 | 163.45 | 157.50 | 460897 | -1.27% |
| 26 Sep 2019 | 161.10 | 162.00 | 162.75 | 158.10 | 204073 | 0.59% |
| 25 Sep 2019 | 160.15 | 167.10 | 167.60 | 159.05 | 247110 | -4.27% |
| 24 Sep 2019 | 167.30 | 166.25 | 173.95 | 164.15 | 605705 | -0.51% |
| 23 Sep 2019 | 168.15 | 178.20 | 178.95 | 164.00 | 1155606 | -1.52% |
| 20 Sep 2019 | 170.75 | 152.10 | 180.50 | 152.05 | 671573 | 12.34% |
| 19 Sep 2019 | 152.00 | 156.45 | 157.70 | 151.20 | 69335 | -2.56% |
| 18 Sep 2019 | 156.00 | 158.00 | 158.00 | 154.10 | 189445 | 1.23% |
| 17 Sep 2019 | 154.10 | 159.25 | 163.45 | 152.20 | 173168 | -3.78% |
| 16 Sep 2019 | 160.15 | 158.50 | 162.70 | 156.45 | 197568 | 0.47% |
| 13 Sep 2019 | 159.40 | 159.00 | 160.70 | 157.35 | 214951 | 0.41% |
| 12 Sep 2019 | 158.75 | 159.40 | 161.00 | 157.85 | 77686 | -0.38% |
| 11 Sep 2019 | 159.35 | 156.40 | 166.00 | 155.05 | 796374 | 2.08% |
| 09 Sep 2019 | 156.10 | 156.25 | 159.90 | 155.00 | 73175 | -0.95% |
| 06 Sep 2019 | 157.60 | 160.75 | 163.45 | 155.85 | 260212 | -2.51% |
| 05 Sep 2019 | 161.65 | 157.20 | 163.00 | 157.20 | 245094 | 2.44% |
| 04 Sep 2019 | 157.80 | 153.00 | 159.80 | 152.30 | 274687 | 3.44% |
| 03 Sep 2019 | 152.55 | 150.00 | 156.50 | 150.00 | 217696 | -1.52% |
| 30 Aug 2019 | 154.90 | 153.40 | 155.05 | 153.00 | 112812 | 0.52% |
| 29 Aug 2019 | 154.10 | 154.45 | 157.50 | 153.00 | 214698 | 1.02% |
| 28 Aug 2019 | 152.55 | 148.00 | 154.75 | 148.00 | 485555 | 3.04% |
| 27 Aug 2019 | 148.05 | 150.00 | 152.50 | 146.10 | 279683 | -0.94% |
| 26 Aug 2019 | 149.45 | 150.00 | 151.00 | 145.85 | 126644 | 0.23% |
| 23 Aug 2019 | 149.10 | 137.70 | 151.50 | 135.75 | 256655 | 9.79% |
| 22 Aug 2019 | 135.80 | 140.00 | 140.00 | 133.80 | 148008 | -3.45% |
| 21 Aug 2019 | 140.65 | 142.80 | 144.35 | 139.10 | 109110 | -1.92% |
| 20 Aug 2019 | 143.40 | 146.25 | 147.55 | 142.00 | 113446 | -2.25% |
| 19 Aug 2019 | 146.70 | 145.00 | 148.70 | 145.00 | 86307 | 0.03% |
| 16 Aug 2019 | 146.65 | 144.45 | 148.00 | 143.50 | 96259 | 0.31% |
| 14 Aug 2019 | 146.20 | 147.10 | 148.90 | 145.25 | 282722 | 0.03% |
| 13 Aug 2019 | 146.15 | 150.00 | 150.45 | 144.00 | 170169 | -1.18% |
| 09 Aug 2019 | 147.90 | 149.00 | 150.75 | 145.00 | 135508 | -1.33% |
| 08 Aug 2019 | 149.90 | 148.00 | 150.50 | 147.90 | 213164 | 2.29% |
| 07 Aug 2019 | 146.55 | 144.30 | 150.00 | 143.20 | 151375 | 1.59% |
| 06 Aug 2019 | 144.25 | 141.00 | 153.00 | 140.20 | 187271 | 1.44% |
| 05 Aug 2019 | 142.20 | 143.75 | 145.00 | 140.50 | 90106 | -2.54% |
| 02 Aug 2019 | 145.90 | 147.00 | 147.00 | 142.25 | 115558 | -1.02% |
| 01 Aug 2019 | 147.40 | 149.95 | 152.90 | 147.00 | 94624 | -1.63% |
| 31 Jul 2019 | 149.85 | 146.20 | 151.35 | 144.25 | 188990 | 1.25% |
| 30 Jul 2019 | 148.00 | 152.25 | 153.25 | 145.80 | 79556 | -2.44% |
| 29 Jul 2019 | 151.70 | 154.75 | 157.00 | 151.05 | 49241 | -2.07% |
| 26 Jul 2019 | 154.90 | 153.95 | 156.20 | 152.10 | 86135 | 0.36% |
| 25 Jul 2019 | 154.35 | 154.10 | 165.20 | 151.70 | 208380 | 0.32% |
| 24 Jul 2019 | 153.85 | 157.00 | 157.90 | 150.30 | 101551 | -1.79% |
| 23 Jul 2019 | 156.65 | 156.10 | 159.00 | 155.10 | 83771 | -0.16% |
| 22 Jul 2019 | 156.90 | 162.35 | 162.35 | 156.15 | 75276 | -3.18% |
| 19 Jul 2019 | 162.05 | 162.00 | 163.70 | 161.25 | 76939 | 0.00% |
| 18 Jul 2019 | 162.05 | 161.95 | 164.10 | 160.85 | 97886 | 0.06% |
| 17 Jul 2019 | 161.95 | 162.65 | 165.95 | 161.05 | 157794 | -0.12% |
| 16 Jul 2019 | 162.15 | 163.50 | 164.35 | 161.70 | 59929 | -1.25% |
| 15 Jul 2019 | 164.20 | 162.00 | 164.90 | 161.05 | 119353 | 1.20% |
| 12 Jul 2019 | 162.25 | 160.15 | 164.35 | 159.00 | 120852 | 0.90% |
| 11 Jul 2019 | 160.80 | 160.00 | 162.00 | 155.15 | 233863 | 1.39% |
| 10 Jul 2019 | 158.60 | 165.20 | 168.95 | 157.25 | 234913 | -4.34% |
| 09 Jul 2019 | 165.80 | 171.00 | 171.00 | 165.00 | 181833 | -3.27% |
| 08 Jul 2019 | 171.40 | 178.35 | 179.95 | 170.05 | 163463 | -5.28% |
| 05 Jul 2019 | 180.95 | 183.75 | 187.00 | 178.00 | 625286 | -1.26% |
| 04 Jul 2019 | 183.25 | 185.90 | 185.90 | 182.15 | 192122 | -1.00% |
| 03 Jul 2019 | 185.10 | 179.50 | 190.50 | 179.05 | 1029924 | 3.70% |
| 02 Jul 2019 | 178.50 | 184.60 | 184.80 | 177.40 | 232522 | -2.49% |
| 01 Jul 2019 | 183.05 | 176.60 | 184.70 | 176.35 | 573023 | 4.54% |
| 28 Jun 2019 | 175.10 | 173.00 | 178.45 | 172.55 | 184688 | 1.04% |
| 27 Jun 2019 | 173.30 | 171.00 | 176.00 | 170.55 | 175590 | 1.37% |
| 26 Jun 2019 | 170.95 | 172.95 | 174.20 | 170.25 | 119338 | -0.41% |
| 25 Jun 2019 | 171.65 | 170.50 | 173.70 | 170.40 | 97453 | 0.38% |
| 24 Jun 2019 | 171.00 | 172.25 | 177.00 | 170.20 | 119609 | -1.92% |
| 21 Jun 2019 | 174.35 | 176.00 | 177.50 | 172.00 | 94759 | -1.27% |
| 20 Jun 2019 | 176.60 | 173.85 | 177.95 | 172.05 | 166521 | 0.89% |
| 19 Jun 2019 | 175.05 | 178.50 | 178.70 | 171.00 | 184829 | -1.02% |
| 18 Jun 2019 | 176.85 | 174.05 | 179.50 | 172.00 | 358891 | 1.09% |
| 17 Jun 2019 | 174.95 | 169.35 | 176.45 | 166.05 | 442510 | 3.31% |
| 14 Jun 2019 | 169.35 | 174.55 | 174.60 | 167.10 | 158352 | -3.34% |
| 13 Jun 2019 | 175.20 | 180.70 | 180.70 | 174.00 | 177531 | -3.18% |
| 12 Jun 2019 | 180.95 | 186.70 | 187.50 | 180.00 | 187361 | -3.24% |
| 11 Jun 2019 | 187.00 | 189.10 | 191.45 | 186.00 | 214827 | -0.93% |
| 10 Jun 2019 | 188.75 | 193.10 | 195.00 | 186.00 | 472182 | -1.26% |
| 07 Jun 2019 | 191.15 | 186.30 | 194.00 | 183.20 | 898278 | 3.89% |
| 06 Jun 2019 | 184.00 | 179.50 | 185.00 | 177.00 | 307075 | 1.94% |
| 04 Jun 2019 | 180.50 | 180.40 | 185.70 | 179.00 | 236831 | -0.80% |
| 03 Jun 2019 | 181.95 | 191.20 | 191.20 | 181.05 | 211794 | -3.93% |
| 31 May 2019 | 189.40 | 188.80 | 191.85 | 186.00 | 392299 | 0.58% |
| 30 May 2019 | 188.30 | 186.90 | 189.70 | 182.50 | 321239 | 0.88% |
| 29 May 2019 | 186.65 | 186.20 | 192.40 | 185.05 | 1152816 | 2.02% |
| 28 May 2019 | 182.95 | 173.40 | 187.50 | 172.00 | 794959 | 5.57% |
| 27 May 2019 | 173.30 | 170.50 | 174.90 | 167.55 | 361323 | 1.85% |
| 24 May 2019 | 170.15 | 164.10 | 171.60 | 163.05 | 535688 | 4.64% |
| 23 May 2019 | 162.60 | 166.05 | 168.00 | 160.20 | 350420 | -1.57% |
| 22 May 2019 | 165.20 | 161.80 | 165.80 | 158.50 | 231647 | 2.42% |
| 21 May 2019 | 161.30 | 167.15 | 167.25 | 159.80 | 186639 | -4.07% |
| 20 May 2019 | 168.15 | 163.10 | 173.65 | 163.10 | 697638 | 3.45% |
| 17 May 2019 | 162.55 | 142.75 | 164.25 | 140.25 | 3429415 | 13.87% |
| 16 May 2019 | 142.75 | 138.95 | 147.40 | 138.80 | 1243208 | 2.73% |
| 15 May 2019 | 138.95 | 140.40 | 141.45 | 138.00 | 88156 | 0.11% |
| 14 May 2019 | 138.80 | 136.25 | 140.40 | 136.25 | 104140 | 0.87% |
| 13 May 2019 | 137.60 | 141.85 | 143.00 | 136.40 | 120905 | -3.00% |
| 10 May 2019 | 141.85 | 141.50 | 143.90 | 139.35 | 194498 | -0.18% |
| 09 May 2019 | 142.10 | 144.15 | 144.85 | 141.00 | 89628 | -1.59% |
| 08 May 2019 | 144.40 | 152.00 | 152.00 | 142.35 | 158688 | -3.54% |
| 07 May 2019 | 149.70 | 152.05 | 153.60 | 148.55 | 213689 | -0.96% |
| 06 May 2019 | 151.15 | 153.45 | 156.10 | 151.00 | 85521 | -2.48% |
| 03 May 2019 | 155.00 | 155.00 | 156.40 | 154.05 | 31186 | 0.03% |
| 02 May 2019 | 154.95 | 154.90 | 158.85 | 151.25 | 110670 | -0.16% |
| 30 Apr 2019 | 155.20 | 158.30 | 159.30 | 154.50 | 77936 | -2.39% |
| 26 Apr 2019 | 159.00 | 160.00 | 161.15 | 158.20 | 397177 | -0.31% |
