COCHINSHIP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2025 | 1411.55 | 1400.00 | 1415.05 | 1362.40 | 620582 | 1.27% |
| 01 Apr 2025 | 1393.90 | 1407.60 | 1435.00 | 1382.00 | 832732 | -0.99% |
| 28 Mar 2025 | 1407.90 | 1434.05 | 1468.00 | 1401.10 | 1019725 | -1.20% |
| 27 Mar 2025 | 1424.95 | 1445.00 | 1475.00 | 1419.40 | 1330906 | -1.85% |
| 26 Mar 2025 | 1451.85 | 1457.45 | 1498.90 | 1445.65 | 1523799 | -0.38% |
| 25 Mar 2025 | 1457.45 | 1500.00 | 1515.05 | 1448.00 | 1197136 | -1.86% |
| 24 Mar 2025 | 1485.05 | 1452.45 | 1520.00 | 1446.00 | 2012055 | 3.25% |
| 21 Mar 2025 | 1438.25 | 1455.10 | 1474.70 | 1415.05 | 1354114 | -0.84% |
| 20 Mar 2025 | 1450.50 | 1474.00 | 1494.95 | 1412.05 | 2784245 | -0.43% |
| 19 Mar 2025 | 1456.70 | 1350.00 | 1474.95 | 1342.35 | 4134078 | 8.64% |
| 18 Mar 2025 | 1340.90 | 1304.00 | 1344.90 | 1300.55 | 892269 | 3.49% |
| 17 Mar 2025 | 1295.70 | 1305.10 | 1314.00 | 1283.25 | 653089 | 0.31% |
| 13 Mar 2025 | 1291.65 | 1296.65 | 1322.35 | 1269.10 | 893210 | 0.73% |
| 12 Mar 2025 | 1282.25 | 1273.05 | 1296.40 | 1263.00 | 479031 | 0.75% |
| 11 Mar 2025 | 1272.75 | 1283.00 | 1288.10 | 1261.00 | 610842 | -2.21% |
| 10 Mar 2025 | 1301.45 | 1340.00 | 1350.00 | 1288.00 | 849285 | -2.58% |
| 07 Mar 2025 | 1335.85 | 1288.15 | 1355.00 | 1278.15 | 1610855 | 3.70% |
| 06 Mar 2025 | 1288.20 | 1270.00 | 1301.75 | 1260.00 | 732185 | 1.76% |
| 05 Mar 2025 | 1265.90 | 1264.00 | 1290.85 | 1248.95 | 825929 | 0.32% |
| 04 Mar 2025 | 1261.85 | 1205.10 | 1307.90 | 1205.10 | 1787579 | 3.62% |
| 03 Mar 2025 | 1217.75 | 1268.55 | 1294.00 | 1199.60 | 773997 | -4.00% |
| 28 Feb 2025 | 1268.55 | 1286.95 | 1294.95 | 1250.10 | 702560 | -2.04% |
| 27 Feb 2025 | 1295.00 | 1305.00 | 1313.40 | 1270.10 | 592297 | -0.74% |
| 25 Feb 2025 | 1304.65 | 1301.00 | 1348.00 | 1292.00 | 1003002 | 0.15% |
| 24 Feb 2025 | 1302.65 | 1300.00 | 1335.00 | 1286.05 | 809959 | -1.61% |
| 21 Feb 2025 | 1324.00 | 1299.00 | 1337.00 | 1273.15 | 1106478 | 1.89% |
| 20 Feb 2025 | 1299.45 | 1293.00 | 1317.60 | 1276.00 | 757395 | 0.02% |
| 19 Feb 2025 | 1299.15 | 1224.05 | 1349.90 | 1203.45 | 1463068 | 5.19% |
| 18 Feb 2025 | 1235.00 | 1216.35 | 1245.00 | 1180.20 | 852286 | 1.53% |
| 17 Feb 2025 | 1216.35 | 1224.05 | 1249.95 | 1196.00 | 812884 | -1.61% |
| 14 Feb 2025 | 1236.25 | 1302.05 | 1340.00 | 1225.70 | 722616 | -4.89% |
| 13 Feb 2025 | 1299.75 | 1305.00 | 1343.95 | 1291.20 | 574730 | 0.00% |
| 12 Feb 2025 | 1299.75 | 1323.45 | 1323.45 | 1244.10 | 969073 | -2.01% |
| 11 Feb 2025 | 1326.45 | 1371.00 | 1379.65 | 1315.10 | 593162 | -3.24% |
| 10 Feb 2025 | 1370.80 | 1361.95 | 1429.95 | 1323.35 | 1926624 | 0.73% |
| 07 Feb 2025 | 1360.90 | 1335.00 | 1385.80 | 1335.00 | 929762 | -3.58% |
| 06 Feb 2025 | 1411.45 | 1435.00 | 1438.00 | 1406.00 | 284570 | -0.87% |
| 05 Feb 2025 | 1423.80 | 1427.95 | 1448.80 | 1415.25 | 311546 | 0.81% |
| 04 Feb 2025 | 1412.40 | 1435.00 | 1443.70 | 1390.00 | 436871 | 0.13% |
| 03 Feb 2025 | 1410.60 | 1450.00 | 1450.00 | 1390.10 | 592688 | -3.98% |
| 01 Feb 2025 | 1469.10 | 1548.00 | 1560.00 | 1455.00 | 1570353 | -4.12% |
| 31 Jan 2025 | 1532.30 | 1467.95 | 1540.00 | 1450.40 | 677944 | 5.21% |
| 30 Jan 2025 | 1456.40 | 1447.95 | 1481.00 | 1431.10 | 316864 | 1.47% |
| 29 Jan 2025 | 1435.25 | 1419.85 | 1459.95 | 1416.05 | 409995 | 1.83% |
| 28 Jan 2025 | 1409.45 | 1405.90 | 1435.00 | 1332.10 | 799845 | 0.44% |
| 27 Jan 2025 | 1403.30 | 1452.90 | 1452.90 | 1390.00 | 383942 | -3.79% |
| 24 Jan 2025 | 1458.60 | 1486.40 | 1504.40 | 1450.00 | 269316 | -1.47% |
| 23 Jan 2025 | 1480.40 | 1463.00 | 1508.80 | 1445.85 | 362392 | 1.26% |
| 22 Jan 2025 | 1462.05 | 1515.95 | 1516.95 | 1440.00 | 403472 | -3.07% |
| 21 Jan 2025 | 1508.30 | 1551.90 | 1582.00 | 1500.00 | 683166 | -1.84% |
| 20 Jan 2025 | 1536.55 | 1504.00 | 1549.00 | 1501.80 | 464136 | 2.94% |
| 17 Jan 2025 | 1492.65 | 1464.00 | 1518.00 | 1449.10 | 586525 | 3.22% |
| 16 Jan 2025 | 1446.10 | 1429.80 | 1459.20 | 1419.10 | 232661 | 3.56% |
| 15 Jan 2025 | 1396.35 | 1425.00 | 1436.00 | 1386.05 | 403285 | -2.18% |
| 14 Jan 2025 | 1427.50 | 1369.95 | 1427.50 | 1357.05 | 385406 | 5.00% |
| 13 Jan 2025 | 1359.55 | 1423.95 | 1423.95 | 1359.55 | 500996 | -5.00% |
| 10 Jan 2025 | 1431.10 | 1474.30 | 1480.00 | 1415.00 | 394615 | -2.93% |
| 09 Jan 2025 | 1474.30 | 1492.30 | 1525.65 | 1461.55 | 299199 | -1.21% |
| 08 Jan 2025 | 1492.40 | 1509.00 | 1524.70 | 1470.60 | 291253 | -0.62% |
| 07 Jan 2025 | 1501.75 | 1504.00 | 1537.70 | 1483.15 | 430854 | -1.09% |
| 06 Jan 2025 | 1518.35 | 1596.95 | 1596.95 | 1518.35 | 420930 | -5.00% |
| 03 Jan 2025 | 1598.25 | 1600.00 | 1619.80 | 1580.00 | 410469 | 0.21% |
| 02 Jan 2025 | 1594.85 | 1568.45 | 1619.90 | 1552.65 | 472162 | 1.78% |
| 01 Jan 2025 | 1567.00 | 1558.40 | 1581.00 | 1511.05 | 359906 | 1.84% |
| 31 Dec 2024 | 1538.75 | 1565.00 | 1587.40 | 1513.10 | 438789 | -2.18% |
| 30 Dec 2024 | 1573.05 | 1564.85 | 1614.40 | 1473.50 | 1853229 | 2.21% |
| 27 Dec 2024 | 1539.05 | 1470.00 | 1539.05 | 1445.00 | 340981 | 5.00% |
| 26 Dec 2024 | 1465.80 | 1479.80 | 1479.95 | 1450.00 | 175014 | -0.18% |
| 24 Dec 2024 | 1468.40 | 1468.00 | 1499.80 | 1450.00 | 198793 | 0.10% |
| 23 Dec 2024 | 1466.90 | 1520.00 | 1520.00 | 1444.00 | 292990 | -1.78% |
| 20 Dec 2024 | 1493.55 | 1561.00 | 1570.00 | 1476.75 | 305700 | -3.49% |
| 19 Dec 2024 | 1547.50 | 1526.10 | 1565.00 | 1511.20 | 233424 | -1.76% |
| 18 Dec 2024 | 1575.15 | 1615.00 | 1624.70 | 1560.90 | 318298 | -2.59% |
| 17 Dec 2024 | 1617.05 | 1614.00 | 1630.00 | 1580.00 | 272495 | 0.58% |
| 16 Dec 2024 | 1607.80 | 1625.00 | 1638.40 | 1595.90 | 211257 | 0.09% |
| 13 Dec 2024 | 1606.35 | 1644.00 | 1644.00 | 1600.00 | 241605 | -2.49% |
| 12 Dec 2024 | 1647.40 | 1627.90 | 1678.90 | 1600.05 | 413087 | 1.20% |
| 11 Dec 2024 | 1627.80 | 1644.00 | 1653.20 | 1624.00 | 173886 | -0.34% |
| 10 Dec 2024 | 1633.40 | 1688.80 | 1694.70 | 1621.00 | 403176 | -2.96% |
| 09 Dec 2024 | 1683.15 | 1684.70 | 1693.90 | 1663.00 | 359831 | -0.52% |
| 06 Dec 2024 | 1691.90 | 1682.00 | 1702.00 | 1650.50 | 403528 | 0.57% |
| 05 Dec 2024 | 1682.30 | 1695.00 | 1695.60 | 1630.10 | 463028 | -0.78% |
| 04 Dec 2024 | 1695.60 | 1719.30 | 1728.00 | 1670.00 | 510941 | 0.60% |
| 03 Dec 2024 | 1685.55 | 1714.55 | 1734.90 | 1623.00 | 1259341 | 1.78% |
| 02 Dec 2024 | 1656.15 | 1631.50 | 1656.15 | 1620.00 | 595105 | 5.00% |
| 29 Nov 2024 | 1577.30 | 1579.25 | 1585.00 | 1510.75 | 750162 | -0.12% |
| 28 Nov 2024 | 1579.25 | 1563.00 | 1579.25 | 1530.00 | 1312263 | 5.00% |
| 27 Nov 2024 | 1504.05 | 1480.00 | 1504.05 | 1460.00 | 536695 | 5.00% |
| 26 Nov 2024 | 1432.45 | 1389.00 | 1432.45 | 1375.00 | 311063 | 5.00% |
| 25 Nov 2024 | 1364.25 | 1357.95 | 1364.25 | 1334.60 | 582192 | 5.00% |
| 22 Nov 2024 | 1299.30 | 1290.00 | 1311.00 | 1265.00 | 348717 | 0.30% |
| 21 Nov 2024 | 1295.40 | 1350.00 | 1350.00 | 1292.50 | 494851 | -4.79% |
| 19 Nov 2024 | 1360.50 | 1320.00 | 1362.30 | 1320.00 | 295055 | 4.54% |
| 18 Nov 2024 | 1301.45 | 1316.90 | 1339.70 | 1290.25 | 304904 | -0.83% |
| 14 Nov 2024 | 1312.40 | 1320.00 | 1343.95 | 1301.00 | 279812 | -0.38% |
| 13 Nov 2024 | 1317.35 | 1365.05 | 1365.05 | 1308.00 | 444889 | -4.13% |
| 12 Nov 2024 | 1374.05 | 1399.00 | 1416.45 | 1360.00 | 301194 | -1.38% |
| 11 Nov 2024 | 1393.30 | 1408.10 | 1430.80 | 1378.50 | 382705 | -3.77% |
| 08 Nov 2024 | 1447.95 | 1488.00 | 1490.00 | 1447.65 | 501298 | -4.98% |
| 07 Nov 2024 | 1523.85 | 1554.00 | 1555.00 | 1512.00 | 328948 | -0.85% |
| 06 Nov 2024 | 1536.90 | 1504.00 | 1547.00 | 1500.00 | 413151 | 2.71% |
| 05 Nov 2024 | 1496.35 | 1495.00 | 1510.00 | 1441.00 | 530542 | -0.47% |
| 04 Nov 2024 | 1503.45 | 1548.00 | 1548.00 | 1462.00 | 389109 | -1.56% |
| 01 Nov 2024 | 1527.25 | 1523.00 | 1530.00 | 1505.00 | 191904 | 2.01% |
| 31 Oct 2024 | 1497.20 | 1486.95 | 1519.90 | 1472.10 | 510173 | 1.71% |
| 30 Oct 2024 | 1472.10 | 1405.45 | 1472.10 | 1405.45 | 391148 | 5.00% |
| 29 Oct 2024 | 1402.00 | 1379.00 | 1418.70 | 1365.05 | 362390 | 2.96% |
| 28 Oct 2024 | 1361.65 | 1374.95 | 1394.00 | 1340.00 | 597834 | -0.27% |
| 25 Oct 2024 | 1365.40 | 1414.00 | 1418.00 | 1351.75 | 744409 | -4.04% |
| 24 Oct 2024 | 1422.90 | 1395.00 | 1438.50 | 1365.00 | 427454 | 1.59% |
| 23 Oct 2024 | 1400.65 | 1405.10 | 1439.00 | 1381.40 | 1200822 | -3.68% |
| 22 Oct 2024 | 1454.10 | 1530.95 | 1539.90 | 1454.10 | 612006 | -5.00% |
| 21 Oct 2024 | 1530.60 | 1567.00 | 1570.00 | 1526.00 | 492306 | -2.14% |
| 18 Oct 2024 | 1564.05 | 1549.95 | 1583.05 | 1526.00 | 1065843 | 0.26% |
| 17 Oct 2024 | 1559.95 | 1561.00 | 1567.90 | 1551.05 | 1496837 | -1.80% |
| 16 Oct 2024 | 1588.60 | 1605.20 | 1648.90 | 1588.35 | 1031697 | -4.99% |
| 15 Oct 2024 | 1671.95 | 1626.00 | 1688.00 | 1605.00 | 396645 | 2.93% |
| 14 Oct 2024 | 1624.40 | 1660.90 | 1689.00 | 1615.00 | 345447 | -2.19% |
| 11 Oct 2024 | 1660.80 | 1696.50 | 1696.80 | 1650.00 | 237690 | -1.99% |
| 10 Oct 2024 | 1694.55 | 1669.80 | 1724.70 | 1640.00 | 743389 | 2.40% |
| 09 Oct 2024 | 1654.80 | 1670.00 | 1670.00 | 1620.00 | 272935 | 0.72% |
| 08 Oct 2024 | 1643.05 | 1557.70 | 1647.45 | 1505.00 | 481632 | 4.72% |
| 07 Oct 2024 | 1569.00 | 1644.00 | 1647.00 | 1563.25 | 616808 | -4.65% |
| 04 Oct 2024 | 1645.50 | 1670.45 | 1685.00 | 1587.20 | 411572 | -1.51% |
| 03 Oct 2024 | 1670.70 | 1678.90 | 1697.00 | 1652.00 | 449810 | -2.04% |
| 01 Oct 2024 | 1705.50 | 1735.50 | 1735.50 | 1697.10 | 299624 | -2.00% |
| 30 Sep 2024 | 1740.35 | 1730.00 | 1750.00 | 1690.00 | 640493 | 0.76% |
| 27 Sep 2024 | 1727.20 | 1707.00 | 1781.85 | 1670.00 | 1045085 | 1.31% |
| 26 Sep 2024 | 1704.90 | 1750.00 | 1759.25 | 1685.00 | 345668 | -2.30% |
| 25 Sep 2024 | 1745.10 | 1782.45 | 1810.00 | 1740.00 | 300727 | -2.87% |
| 24 Sep 2024 | 1796.65 | 1794.65 | 1813.95 | 1761.00 | 883255 | 0.94% |
| 23 Sep 2024 | 1780.00 | 1886.95 | 1935.00 | 1662.00 | 3796861 | -3.58% |
| 20 Sep 2024 | 1846.05 | 1688.00 | 1846.05 | 1682.15 | 5800913 | 10.00% |
| 19 Sep 2024 | 1678.25 | 1749.00 | 1751.25 | 1638.00 | 2302100 | -2.75% |
| 18 Sep 2024 | 1725.70 | 1762.50 | 1798.00 | 1718.35 | 1347819 | -2.09% |
| 17 Sep 2024 | 1762.50 | 1794.20 | 1825.00 | 1760.00 | 1106981 | -1.77% |
| 16 Sep 2024 | 1794.30 | 1825.00 | 1828.00 | 1777.15 | 980967 | -1.24% |
| 13 Sep 2024 | 1816.80 | 1812.65 | 1859.90 | 1794.05 | 1026595 | 0.23% |
| 12 Sep 2024 | 1812.65 | 1820.00 | 1823.70 | 1785.00 | 1228858 | 0.49% |
| 11 Sep 2024 | 1803.90 | 1839.00 | 1844.60 | 1800.00 | 695951 | -1.94% |
| 10 Sep 2024 | 1839.65 | 1830.05 | 1874.80 | 1820.90 | 1031034 | 1.05% |
| 09 Sep 2024 | 1820.55 | 1860.95 | 1860.95 | 1798.00 | 1268809 | -2.19% |
| 06 Sep 2024 | 1861.35 | 1912.20 | 1914.70 | 1855.95 | 1288779 | -2.66% |
| 05 Sep 2024 | 1912.20 | 1950.00 | 1960.00 | 1895.55 | 2570312 | -0.87% |
| 04 Sep 2024 | 1928.90 | 1885.00 | 1998.70 | 1881.45 | 5200139 | 2.54% |
| 03 Sep 2024 | 1881.20 | 1900.00 | 1947.70 | 1863.50 | 4852910 | 1.61% |
| 02 Sep 2024 | 1851.35 | 1881.00 | 1908.00 | 1819.45 | 2909239 | -1.87% |
| 30 Aug 2024 | 1886.65 | 1964.00 | 2024.00 | 1860.00 | 7094311 | -3.49% |
| 29 Aug 2024 | 1954.80 | 2010.00 | 2025.00 | 1935.00 | 1848011 | -2.88% |
| 28 Aug 2024 | 2012.70 | 2059.70 | 2074.20 | 2008.00 | 1239616 | -2.28% |
| 27 Aug 2024 | 2059.75 | 2058.00 | 2099.00 | 2052.65 | 896011 | 0.13% |
| 26 Aug 2024 | 2057.15 | 2100.00 | 2120.00 | 2050.00 | 735231 | -1.35% |
| 23 Aug 2024 | 2085.20 | 2081.95 | 2114.15 | 2061.25 | 1113685 | 0.74% |
| 22 Aug 2024 | 2069.95 | 2136.80 | 2136.80 | 2065.00 | 1167062 | -2.22% |
| 21 Aug 2024 | 2117.00 | 2049.95 | 2175.00 | 2038.00 | 2886627 | 2.05% |
| 20 Aug 2024 | 2074.40 | 2150.00 | 2158.00 | 2039.10 | 3007563 | -3.76% |
| 19 Aug 2024 | 2155.45 | 2206.00 | 2219.70 | 2150.00 | 1431135 | -1.96% |
| 16 Aug 2024 | 2198.45 | 2240.00 | 2260.00 | 2185.50 | 1189881 | -0.77% |
| 14 Aug 2024 | 2215.50 | 2212.80 | 2256.75 | 2140.00 | 2352856 | 0.51% |
| 13 Aug 2024 | 2204.15 | 2339.90 | 2342.85 | 2198.00 | 2481721 | -5.21% |
| 12 Aug 2024 | 2325.25 | 2365.00 | 2384.00 | 2306.15 | 1292134 | -2.29% |
| 09 Aug 2024 | 2379.80 | 2440.15 | 2491.00 | 2368.10 | 2887887 | 2.93% |
| 08 Aug 2024 | 2312.15 | 2360.00 | 2392.00 | 2301.00 | 1655089 | -1.58% |
| 07 Aug 2024 | 2349.35 | 2308.05 | 2387.95 | 2121.00 | 5619905 | 2.57% |
| 06 Aug 2024 | 2290.45 | 2401.00 | 2441.90 | 2290.45 | 2323913 | -5.00% |
| 05 Aug 2024 | 2411.00 | 2416.10 | 2474.75 | 2411.00 | 1308671 | -5.00% |
| 02 Aug 2024 | 2537.90 | 2502.20 | 2610.70 | 2502.10 | 1016016 | -1.64% |
| 01 Aug 2024 | 2580.30 | 2649.00 | 2689.80 | 2573.70 | 1003125 | -1.52% |
| 31 Jul 2024 | 2620.15 | 2680.00 | 2702.20 | 2605.60 | 1020858 | -2.17% |
| 30 Jul 2024 | 2678.25 | 2587.00 | 2715.80 | 2550.00 | 2928546 | 3.37% |
| 29 Jul 2024 | 2590.95 | 2510.00 | 2590.95 | 2470.05 | 2372821 | 5.00% |
| 26 Jul 2024 | 2467.60 | 2469.95 | 2525.00 | 2450.05 | 1017431 | 0.24% |
| 25 Jul 2024 | 2461.75 | 2520.05 | 2531.75 | 2450.00 | 1574069 | -3.82% |
| 24 Jul 2024 | 2559.55 | 2595.00 | 2660.00 | 2550.00 | 1374320 | -1.49% |
| 23 Jul 2024 | 2598.15 | 2699.00 | 2774.50 | 2536.85 | 4223355 | -2.70% |
| 22 Jul 2024 | 2670.35 | 2505.00 | 2670.35 | 2462.00 | 2745532 | 5.00% |
| 19 Jul 2024 | 2543.20 | 2609.95 | 2700.00 | 2521.00 | 2827660 | -3.02% |
| 18 Jul 2024 | 2622.45 | 2740.00 | 2740.00 | 2611.00 | 2767426 | -4.41% |
| 16 Jul 2024 | 2743.35 | 2750.70 | 2816.50 | 2723.00 | 1767967 | -0.05% |
| 15 Jul 2024 | 2744.65 | 2842.00 | 2848.00 | 2725.00 | 1505323 | -2.97% |
| 12 Jul 2024 | 2828.75 | 2915.00 | 2936.25 | 2806.80 | 3225791 | -1.22% |
| 11 Jul 2024 | 2863.60 | 2799.00 | 2863.60 | 2764.20 | 3894646 | 5.00% |
| 10 Jul 2024 | 2727.25 | 2809.75 | 2823.80 | 2670.00 | 2789930 | -2.26% |
| 09 Jul 2024 | 2790.25 | 2842.35 | 2900.00 | 2683.70 | 4213729 | -0.50% |
| 08 Jul 2024 | 2804.40 | 2849.95 | 2979.45 | 2750.00 | 8355098 | -1.17% |
| 05 Jul 2024 | 2837.60 | 2715.00 | 2924.00 | 2650.00 | 12633513 | 5.88% |
| 04 Jul 2024 | 2679.95 | 2449.00 | 2679.95 | 2405.05 | 13026739 | 10.00% |
| 03 Jul 2024 | 2436.35 | 2271.00 | 2463.00 | 2246.40 | 10574606 | 7.77% |
| 02 Jul 2024 | 2260.65 | 2272.00 | 2289.90 | 2210.05 | 2498510 | -0.24% |
| 01 Jul 2024 | 2266.05 | 2273.95 | 2310.00 | 2241.00 | 4946752 | 2.30% |
| 28 Jun 2024 | 2215.15 | 2249.00 | 2270.00 | 2186.05 | 2477956 | -1.04% |
| 27 Jun 2024 | 2238.50 | 2217.80 | 2297.65 | 2180.00 | 5497856 | 1.37% |
| 26 Jun 2024 | 2208.15 | 2205.10 | 2275.25 | 2191.20 | 4850979 | 0.90% |
| 25 Jun 2024 | 2188.55 | 2153.00 | 2239.00 | 2145.15 | 4874927 | 2.12% |
| 24 Jun 2024 | 2143.15 | 2136.35 | 2200.00 | 2113.45 | 2758689 | 0.51% |
| 21 Jun 2024 | 2132.25 | 2232.00 | 2240.00 | 2108.05 | 3331150 | -4.47% |
| 20 Jun 2024 | 2231.95 | 2259.00 | 2298.70 | 2202.00 | 3461499 | -1.07% |
| 19 Jun 2024 | 2256.20 | 2360.00 | 2427.90 | 2200.00 | 6356683 | -2.78% |
| 18 Jun 2024 | 2320.80 | 2137.70 | 2334.55 | 2132.35 | 11963932 | 9.35% |
| 14 Jun 2024 | 2122.35 | 2020.00 | 2175.00 | 1981.00 | 12077353 | 5.76% |
| 13 Jun 2024 | 2006.80 | 1912.40 | 2018.00 | 1890.00 | 5114642 | 5.46% |
| 12 Jun 2024 | 1902.85 | 1902.80 | 1924.90 | 1887.00 | 1431812 | 0.46% |
| 11 Jun 2024 | 1894.05 | 1905.00 | 1946.95 | 1880.00 | 1848739 | 0.04% |
| 10 Jun 2024 | 1893.20 | 1933.35 | 1948.00 | 1885.00 | 1783567 | -1.02% |
| 07 Jun 2024 | 1912.75 | 1870.00 | 1954.00 | 1862.85 | 4406748 | 3.22% |
| 06 Jun 2024 | 1853.00 | 1735.00 | 1853.00 | 1732.05 | 4699862 | 10.00% |
| 05 Jun 2024 | 1684.55 | 1789.95 | 1789.95 | 1630.55 | 7231598 | -7.02% |
| 04 Jun 2024 | 1811.70 | 2009.00 | 2009.00 | 1811.70 | 5677652 | -10.00% |
| 03 Jun 2024 | 2013.00 | 2100.00 | 2100.00 | 2003.15 | 4497698 | 3.36% |
| 31 May 2024 | 1947.65 | 1980.00 | 2010.00 | 1901.00 | 7522139 | -0.49% |
| 30 May 2024 | 1957.15 | 2027.00 | 2048.00 | 1940.00 | 7063841 | -3.02% |
| 29 May 2024 | 2018.05 | 1900.00 | 2030.00 | 1825.00 | 13452819 | 5.69% |
| 28 May 2024 | 1909.40 | 1994.05 | 2022.00 | 1863.40 | 7902909 | -3.13% |
| 27 May 2024 | 1971.00 | 2100.00 | 2100.00 | 1952.65 | 15878300 | 3.06% |
| 24 May 2024 | 1912.55 | 1899.50 | 2030.00 | 1831.55 | 21610057 | 1.18% |
| 23 May 2024 | 1890.20 | 1660.00 | 1935.00 | 1658.70 | 20768778 | 15.73% |
| 22 May 2024 | 1633.30 | 1650.05 | 1709.00 | 1593.35 | 9452432 | -0.47% |
| 21 May 2024 | 1641.00 | 1490.00 | 1696.00 | 1432.75 | 17469936 | 10.57% |
| 18 May 2024 | 1484.15 | 1418.00 | 1485.55 | 1415.25 | 1561914 | 4.90% |
| 17 May 2024 | 1414.85 | 1349.50 | 1438.40 | 1347.25 | 13002299 | 5.15% |
| 16 May 2024 | 1345.50 | 1341.90 | 1361.00 | 1327.75 | 3459148 | 1.13% |
| 15 May 2024 | 1330.50 | 1343.10 | 1370.00 | 1311.70 | 5845758 | -0.95% |
| 14 May 2024 | 1343.20 | 1240.00 | 1355.00 | 1240.00 | 12226747 | 12.38% |
| 13 May 2024 | 1195.20 | 1230.00 | 1237.80 | 1168.00 | 3079650 | -2.81% |
| 10 May 2024 | 1229.75 | 1244.00 | 1257.30 | 1201.55 | 2736031 | -0.40% |
| 09 May 2024 | 1234.70 | 1299.60 | 1304.75 | 1220.00 | 2073901 | -4.64% |
| 08 May 2024 | 1294.80 | 1248.00 | 1298.00 | 1225.00 | 2664196 | 3.81% |
| 07 May 2024 | 1247.25 | 1293.85 | 1336.00 | 1226.85 | 4390065 | -3.13% |
| 06 May 2024 | 1287.60 | 1332.00 | 1335.35 | 1261.05 | 2282092 | -2.59% |
| 03 May 2024 | 1321.90 | 1331.65 | 1361.75 | 1303.30 | 2314662 | -0.28% |
| 02 May 2024 | 1325.65 | 1312.80 | 1334.75 | 1274.00 | 3008078 | 1.67% |
| 30 Apr 2024 | 1303.90 | 1338.00 | 1378.00 | 1298.00 | 3369452 | -2.54% |
| 29 Apr 2024 | 1337.95 | 1364.25 | 1365.55 | 1327.00 | 1974201 | -1.04% |
| 26 Apr 2024 | 1352.05 | 1330.10 | 1364.70 | 1327.20 | 4772122 | 1.95% |
| 25 Apr 2024 | 1326.25 | 1276.90 | 1377.00 | 1251.75 | 13992038 | 4.05% |
| 24 Apr 2024 | 1274.65 | 1270.00 | 1323.00 | 1257.90 | 9171525 | 1.81% |
| 23 Apr 2024 | 1251.95 | 1109.90 | 1280.00 | 1093.05 | 17053747 | 13.29% |
| 22 Apr 2024 | 1105.10 | 1113.05 | 1124.45 | 1095.10 | 1597916 | 0.56% |
| 19 Apr 2024 | 1099.00 | 1077.45 | 1126.60 | 1061.00 | 4930560 | 1.96% |
| 18 Apr 2024 | 1077.85 | 1120.00 | 1137.00 | 1067.35 | 2552265 | -2.31% |
| 16 Apr 2024 | 1103.35 | 1056.15 | 1115.00 | 1043.75 | 4525204 | 4.39% |
| 15 Apr 2024 | 1056.95 | 1055.00 | 1085.00 | 1024.20 | 3644581 | -3.61% |
| 12 Apr 2024 | 1096.55 | 1094.85 | 1119.80 | 1081.40 | 1988002 | 0.41% |
| 10 Apr 2024 | 1092.10 | 1132.80 | 1142.70 | 1084.10 | 2856936 | -3.38% |
| 09 Apr 2024 | 1130.25 | 1147.60 | 1153.10 | 1113.35 | 3223337 | -0.96% |
| 08 Apr 2024 | 1141.20 | 1105.05 | 1170.90 | 1105.05 | 9408821 | 5.55% |
| 05 Apr 2024 | 1081.20 | 1067.95 | 1117.50 | 1055.00 | 5566690 | 1.11% |
| 04 Apr 2024 | 1069.30 | 1076.00 | 1081.00 | 1034.15 | 5050996 | -0.50% |
| 03 Apr 2024 | 1074.65 | 986.00 | 1085.00 | 977.70 | 15834277 | 9.10% |
| 02 Apr 2024 | 985.05 | 969.20 | 997.00 | 954.35 | 6207391 | 1.73% |
| 01 Apr 2024 | 968.30 | 887.00 | 976.70 | 885.35 | 11008662 | 11.07% |
| 28 Mar 2024 | 871.80 | 883.40 | 891.10 | 866.25 | 905880 | -0.07% |
| 27 Mar 2024 | 872.45 | 895.00 | 901.20 | 865.00 | 1647346 | -2.33% |
| 26 Mar 2024 | 893.25 | 906.85 | 909.75 | 878.00 | 1637539 | -1.02% |
| 22 Mar 2024 | 902.45 | 898.00 | 930.80 | 897.05 | 3150242 | 0.74% |
| 21 Mar 2024 | 895.85 | 887.45 | 922.90 | 884.70 | 4687245 | 2.00% |
| 20 Mar 2024 | 878.25 | 888.80 | 903.95 | 875.00 | 1640751 | -0.33% |
| 19 Mar 2024 | 881.20 | 873.85 | 911.35 | 864.25 | 4560368 | 0.65% |
| 18 Mar 2024 | 875.50 | 897.00 | 912.35 | 870.45 | 3171617 | -1.68% |
| 15 Mar 2024 | 890.45 | 805.00 | 905.00 | 788.60 | 11812467 | 10.71% |
| 14 Mar 2024 | 804.30 | 739.95 | 814.00 | 713.35 | 3713524 | 10.06% |
| 13 Mar 2024 | 730.80 | 820.00 | 837.20 | 716.45 | 3454793 | -10.67% |
| 12 Mar 2024 | 818.05 | 850.00 | 856.00 | 814.20 | 1407869 | -3.57% |
| 11 Mar 2024 | 848.30 | 867.20 | 867.20 | 845.00 | 787870 | -2.18% |
| 07 Mar 2024 | 867.20 | 854.85 | 875.70 | 853.85 | 1011544 | 1.44% |
| 06 Mar 2024 | 854.85 | 875.95 | 876.65 | 843.75 | 1472985 | -2.44% |
| 05 Mar 2024 | 876.25 | 884.55 | 890.10 | 872.80 | 1082470 | -0.57% |
| 04 Mar 2024 | 881.30 | 876.90 | 913.80 | 864.50 | 3402600 | 1.03% |
| 02 Mar 2024 | 872.35 | 877.20 | 877.90 | 870.00 | 132309 | -0.17% |
| 01 Mar 2024 | 873.80 | 878.90 | 883.90 | 868.00 | 1472366 | -0.15% |
| 29 Feb 2024 | 875.10 | 854.20 | 879.50 | 854.20 | 2582071 | 2.45% |
| 28 Feb 2024 | 854.20 | 866.00 | 903.45 | 842.00 | 8593058 | 0.02% |
| 27 Feb 2024 | 854.05 | 860.00 | 865.00 | 851.20 | 1038904 | -0.60% |
| 26 Feb 2024 | 859.20 | 862.25 | 869.95 | 849.10 | 1253538 | 0.06% |
| 23 Feb 2024 | 858.70 | 840.00 | 863.90 | 834.05 | 1739872 | 2.68% |
| 22 Feb 2024 | 836.30 | 834.40 | 844.00 | 814.15 | 1269496 | 0.66% |
| 21 Feb 2024 | 830.85 | 846.55 | 849.90 | 825.05 | 1005409 | -1.53% |
| 20 Feb 2024 | 843.80 | 852.60 | 854.95 | 840.05 | 1047391 | -0.85% |
| 19 Feb 2024 | 851.00 | 845.00 | 869.25 | 839.05 | 1987506 | 1.40% |
| 16 Feb 2024 | 839.25 | 864.80 | 884.75 | 835.00 | 1858009 | -2.51% |
| 15 Feb 2024 | 860.85 | 851.00 | 864.90 | 845.50 | 1278231 | 1.59% |
| 14 Feb 2024 | 847.40 | 810.05 | 853.50 | 810.05 | 1477541 | 0.55% |
| 13 Feb 2024 | 842.80 | 817.50 | 853.10 | 795.00 | 3156914 | 4.64% |
| 12 Feb 2024 | 805.40 | 882.00 | 882.00 | 790.00 | 3682525 | -8.75% |
| 09 Feb 2024 | 882.65 | 915.50 | 916.20 | 865.50 | 2188203 | -3.15% |
| 08 Feb 2024 | 911.40 | 878.55 | 920.00 | 863.90 | 3837173 | 4.29% |
| 07 Feb 2024 | 873.90 | 887.50 | 897.00 | 871.50 | 1182679 | -1.20% |
| 06 Feb 2024 | 884.50 | 895.00 | 895.00 | 863.20 | 1631959 | -0.69% |
| 05 Feb 2024 | 890.65 | 913.00 | 924.45 | 880.80 | 2538611 | -1.61% |
| 02 Feb 2024 | 905.20 | 919.10 | 922.00 | 903.00 | 1973422 | -0.70% |
| 01 Feb 2024 | 911.55 | 922.50 | 941.95 | 902.40 | 4522178 | -0.07% |
| 31 Jan 2024 | 912.20 | 935.00 | 945.00 | 895.70 | 6953477 | 3.82% |
| 30 Jan 2024 | 878.60 | 867.00 | 895.95 | 860.60 | 3683666 | 2.16% |
| 29 Jan 2024 | 860.05 | 877.95 | 883.20 | 855.45 | 1726017 | -1.33% |
| 25 Jan 2024 | 871.60 | 860.45 | 885.00 | 860.00 | 2473935 | 2.38% |
| 24 Jan 2024 | 851.30 | 853.00 | 854.50 | 796.25 | 3518987 | 0.32% |
| 23 Jan 2024 | 848.60 | 880.00 | 898.50 | 832.05 | 3459766 | -2.94% |
| 20 Jan 2024 | 874.30 | 875.00 | 889.00 | 863.30 | 3585746 | 0.07% |
| 19 Jan 2024 | 873.70 | 878.00 | 887.45 | 862.60 | 4771974 | 0.93% |
| 18 Jan 2024 | 865.65 | 857.00 | 896.10 | 822.00 | 11018034 | 1.95% |
| 17 Jan 2024 | 849.10 | 793.00 | 888.00 | 780.00 | 26230941 | 7.19% |
| 16 Jan 2024 | 792.15 | 779.00 | 808.40 | 773.00 | 7787634 | 2.81% |
| 15 Jan 2024 | 770.50 | 757.70 | 791.00 | 757.05 | 5235262 | 2.21% |
| 12 Jan 2024 | 753.85 | 776.35 | 782.80 | 750.60 | 3571574 | -2.45% |
| 11 Jan 2024 | 772.80 | 790.00 | 792.80 | 761.05 | 11469695 | -3.74% |
| 10 Jan 2024 | 802.80 | 677.00 | 802.80 | 675.10 | 22442717 | 20.00% |
| 09 Jan 2024 | 669.00 | 650.50 | 685.88 | 650.50 | 3355705 | 3.43% |
| 08 Jan 2024 | 646.83 | 684.50 | 685.00 | 611.28 | 2299797 | -5.07% |
| 05 Jan 2024 | 681.35 | 684.18 | 691.95 | 674.00 | 1822635 | -0.04% |
| 04 Jan 2024 | 681.63 | 678.10 | 687.90 | 676.00 | 1307910 | 0.89% |
| 03 Jan 2024 | 675.60 | 677.98 | 684.00 | 668.15 | 1104286 | -0.19% |
| 02 Jan 2024 | 676.88 | 684.93 | 687.00 | 658.38 | 1384734 | -0.67% |
| 01 Jan 2024 | 681.43 | 680.13 | 691.25 | 679.00 | 1408663 | 0.66% |
| 29 Dec 2023 | 676.98 | 675.45 | 688.00 | 670.50 | 1748151 | 0.66% |
| 28 Dec 2023 | 672.53 | 682.95 | 688.20 | 668.53 | 1740870 | -1.03% |
| 27 Dec 2023 | 679.53 | 691.78 | 704.43 | 673.65 | 4272025 | -1.12% |
| 26 Dec 2023 | 687.25 | 653.88 | 695.00 | 646.33 | 5990264 | 5.62% |
| 22 Dec 2023 | 650.70 | 655.00 | 657.50 | 640.75 | 1713384 | 0.08% |
| 21 Dec 2023 | 650.20 | 618.00 | 658.38 | 612.55 | 5417925 | 6.18% |
| 20 Dec 2023 | 612.33 | 657.35 | 662.25 | 600.00 | 3059021 | -6.36% |
| 19 Dec 2023 | 653.95 | 638.50 | 668.73 | 636.00 | 5989210 | 2.95% |
| 18 Dec 2023 | 635.20 | 633.83 | 644.00 | 632.50 | 1513766 | 0.99% |
| 15 Dec 2023 | 628.95 | 627.95 | 636.75 | 625.28 | 1150336 | 0.87% |
| 14 Dec 2023 | 623.53 | 641.23 | 645.10 | 621.00 | 2191290 | -2.16% |
| 13 Dec 2023 | 637.30 | 628.55 | 638.83 | 616.58 | 1444557 | 1.84% |
| 12 Dec 2023 | 625.78 | 643.00 | 645.38 | 623.00 | 1372581 | -2.13% |
| 11 Dec 2023 | 639.43 | 636.08 | 646.18 | 633.03 | 1470479 | 1.10% |
| 08 Dec 2023 | 632.50 | 644.00 | 664.20 | 618.30 | 3267722 | -1.30% |
| 07 Dec 2023 | 640.80 | 647.50 | 656.35 | 635.50 | 3669269 | 0.13% |
| 06 Dec 2023 | 639.98 | 593.50 | 647.20 | 587.05 | 8762197 | 8.35% |
| 05 Dec 2023 | 590.68 | 594.50 | 609.50 | 586.60 | 2158598 | -0.61% |
| 04 Dec 2023 | 594.33 | 612.50 | 614.28 | 590.25 | 1971915 | 1.86% |
| 01 Dec 2023 | 583.50 | 600.00 | 600.00 | 577.88 | 2901397 | -3.12% |
| 30 Nov 2023 | 602.30 | 588.00 | 609.00 | 585.50 | 6171554 | 3.48% |
| 29 Nov 2023 | 582.05 | 570.00 | 589.88 | 569.00 | 3916140 | 2.77% |
| 28 Nov 2023 | 566.38 | 564.00 | 574.00 | 560.50 | 2017146 | 0.99% |
| 24 Nov 2023 | 560.85 | 556.85 | 569.40 | 555.50 | 2957819 | 1.31% |
| 23 Nov 2023 | 553.60 | 539.08 | 571.85 | 539.00 | 6679742 | 2.69% |
| 22 Nov 2023 | 539.08 | 548.00 | 550.95 | 535.50 | 985714 | -1.35% |
| 21 Nov 2023 | 546.45 | 547.35 | 559.95 | 540.50 | 2260274 | 0.36% |
| 20 Nov 2023 | 544.48 | 543.00 | 555.50 | 533.10 | 1882956 | 0.69% |
| 17 Nov 2023 | 540.73 | 542.45 | 548.83 | 537.00 | 947232 | 0.27% |
| 16 Nov 2023 | 539.30 | 552.00 | 557.18 | 537.38 | 2173797 | -1.79% |
| 15 Nov 2023 | 549.13 | 531.95 | 554.25 | 525.40 | 3937232 | 4.22% |
| 13 Nov 2023 | 526.90 | 529.00 | 537.80 | 525.15 | 1190466 | -0.52% |
| 12 Nov 2023 | 529.65 | 529.08 | 532.00 | 528.00 | 358395 | 1.01% |
| 10 Nov 2023 | 524.35 | 517.50 | 534.43 | 515.00 | 1981727 | 1.07% |
| 09 Nov 2023 | 518.80 | 526.30 | 529.10 | 515.03 | 1684744 | -0.93% |
| 08 Nov 2023 | 523.68 | 530.83 | 536.65 | 522.03 | 2196784 | 0.49% |
| 07 Nov 2023 | 521.13 | 509.00 | 534.18 | 506.63 | 5843367 | 3.78% |
| 06 Nov 2023 | 502.15 | 475.65 | 506.00 | 471.55 | 3653655 | 6.27% |
| 03 Nov 2023 | 472.53 | 477.63 | 479.60 | 470.00 | 727027 | -0.58% |
| 02 Nov 2023 | 475.30 | 480.00 | 484.50 | 472.63 | 693089 | 0.36% |
| 01 Nov 2023 | 473.58 | 477.20 | 479.50 | 470.13 | 856269 | -0.44% |
| 31 Oct 2023 | 475.68 | 480.40 | 487.03 | 472.30 | 1093002 | -0.72% |
| 30 Oct 2023 | 479.13 | 494.90 | 495.15 | 475.00 | 1486735 | -2.85% |
| 27 Oct 2023 | 493.18 | 477.35 | 503.35 | 468.65 | 4503610 | 4.73% |
| 26 Oct 2023 | 470.90 | 454.58 | 478.60 | 435.60 | 4396619 | 1.53% |
| 25 Oct 2023 | 463.80 | 489.53 | 498.55 | 454.00 | 2104299 | -4.89% |
| 23 Oct 2023 | 487.63 | 515.50 | 519.75 | 485.00 | 2089860 | -2.91% |
| 20 Oct 2023 | 502.23 | 511.00 | 512.48 | 500.00 | 836786 | -1.85% |
| 19 Oct 2023 | 511.68 | 512.35 | 517.95 | 508.53 | 695792 | -0.99% |
| 18 Oct 2023 | 516.80 | 525.00 | 529.95 | 514.00 | 1192527 | -1.17% |
| 17 Oct 2023 | 522.93 | 534.58 | 537.38 | 520.00 | 2027616 | -1.29% |
| 16 Oct 2023 | 529.78 | 515.50 | 535.00 | 508.40 | 2930195 | 2.85% |
| 13 Oct 2023 | 515.08 | 516.00 | 519.48 | 506.50 | 1340724 | -0.42% |
| 12 Oct 2023 | 517.25 | 524.53 | 527.58 | 515.50 | 906740 | -1.36% |
| 11 Oct 2023 | 524.40 | 528.50 | 531.75 | 521.00 | 1204884 | 0.02% |
| 10 Oct 2023 | 524.30 | 531.00 | 544.00 | 522.50 | 2516537 | 1.48% |
| 09 Oct 2023 | 516.65 | 521.05 | 529.08 | 512.48 | 1456616 | -3.64% |
| 06 Oct 2023 | 536.15 | 537.50 | 546.00 | 530.35 | 1740479 | -0.01% |
| 05 Oct 2023 | 536.18 | 526.00 | 552.50 | 526.00 | 5033605 | 2.98% |
| 04 Oct 2023 | 520.65 | 534.93 | 534.95 | 508.50 | 1949858 | -2.59% |
| 03 Oct 2023 | 534.50 | 543.00 | 545.18 | 530.60 | 1987534 | -1.50% |
| 29 Sep 2023 | 542.63 | 531.85 | 558.95 | 531.50 | 6430593 | 2.61% |
| 28 Sep 2023 | 528.85 | 547.50 | 554.35 | 525.55 | 3056438 | -2.80% |
| 27 Sep 2023 | 544.08 | 545.20 | 565.00 | 537.80 | 7672695 | 0.04% |
| 26 Sep 2023 | 543.88 | 492.80 | 562.00 | 492.03 | 17226553 | 10.63% |
| 25 Sep 2023 | 491.63 | 503.75 | 506.98 | 486.15 | 1657888 | -1.89% |
| 22 Sep 2023 | 501.08 | 522.03 | 526.10 | 498.55 | 2201499 | -3.53% |
| 21 Sep 2023 | 519.43 | 533.48 | 542.68 | 515.40 | 1883577 | -2.56% |
| 20 Sep 2023 | 533.08 | 544.00 | 544.00 | 522.50 | 2459592 | -2.14% |
| 18 Sep 2023 | 544.75 | 557.23 | 564.00 | 540.50 | 1806058 | -1.59% |
| 15 Sep 2023 | 553.53 | 543.20 | 570.00 | 543.20 | 4812191 | 1.91% |
| 14 Sep 2023 | 543.18 | 553.20 | 558.93 | 536.13 | 1858105 | -0.08% |
| 13 Sep 2023 | 543.63 | 536.98 | 567.75 | 518.33 | 5020577 | 2.02% |
| 12 Sep 2023 | 532.85 | 599.53 | 601.88 | 516.13 | 6272347 | -11.49% |
| 11 Sep 2023 | 602.03 | 614.35 | 620.53 | 595.08 | 4070422 | -0.45% |
| 08 Sep 2023 | 604.73 | 600.00 | 629.25 | 582.38 | 18349377 | 5.52% |
| 07 Sep 2023 | 573.08 | 477.50 | 573.08 | 473.50 | 15934469 | 20.00% |
| 06 Sep 2023 | 477.58 | 476.28 | 479.00 | 463.80 | 2795455 | 0.20% |
| 05 Sep 2023 | 476.65 | 460.00 | 481.00 | 459.40 | 5370758 | 4.40% |
| 04 Sep 2023 | 456.58 | 456.53 | 471.50 | 452.23 | 3519705 | 0.51% |
| 01 Sep 2023 | 454.25 | 455.13 | 461.00 | 446.55 | 3680131 | 0.31% |
| 31 Aug 2023 | 452.85 | 437.63 | 455.00 | 432.50 | 7336256 | 4.20% |
| 30 Aug 2023 | 434.60 | 424.50 | 453.98 | 421.50 | 9301508 | 2.83% |
| 29 Aug 2023 | 422.65 | 425.00 | 427.85 | 420.75 | 804156 | -0.33% |
| 28 Aug 2023 | 424.05 | 421.95 | 434.45 | 416.70 | 1889677 | 1.00% |
| 25 Aug 2023 | 419.85 | 424.00 | 431.45 | 410.88 | 1920832 | -1.07% |
| 24 Aug 2023 | 424.38 | 436.50 | 438.40 | 421.65 | 2134878 | -2.13% |
| 23 Aug 2023 | 433.60 | 414.65 | 438.90 | 410.48 | 7157895 | 5.09% |
| 22 Aug 2023 | 412.58 | 418.55 | 423.38 | 408.55 | 2409602 | -0.55% |
| 21 Aug 2023 | 414.85 | 424.95 | 431.50 | 408.83 | 5692255 | -1.63% |
| 18 Aug 2023 | 421.73 | 441.00 | 461.50 | 417.85 | 13847921 | -3.68% |
| 17 Aug 2023 | 437.85 | 406.48 | 452.23 | 405.83 | 25396803 | 8.40% |
| 16 Aug 2023 | 403.93 | 345.00 | 411.00 | 342.70 | 23016954 | 17.44% |
| 14 Aug 2023 | 343.95 | 325.00 | 347.60 | 322.70 | 7362816 | 6.51% |
| 11 Aug 2023 | 322.93 | 330.15 | 337.98 | 316.10 | 2688002 | -1.98% |
| 10 Aug 2023 | 329.45 | 329.28 | 330.88 | 326.50 | 437889 | -0.09% |
| 09 Aug 2023 | 329.75 | 333.75 | 333.95 | 328.38 | 580851 | -0.98% |
| 08 Aug 2023 | 333.03 | 329.88 | 334.40 | 328.93 | 621774 | 0.80% |
| 07 Aug 2023 | 330.40 | 336.98 | 338.50 | 328.30 | 627499 | -1.47% |
| 04 Aug 2023 | 335.33 | 334.78 | 337.65 | 331.75 | 643667 | 0.67% |
| 03 Aug 2023 | 333.10 | 332.90 | 336.50 | 328.50 | 890227 | 0.06% |
| 02 Aug 2023 | 332.90 | 332.50 | 337.90 | 324.03 | 1637064 | -0.66% |
| 01 Aug 2023 | 335.10 | 337.50 | 349.20 | 333.60 | 2691678 | 0.17% |
| 31 Jul 2023 | 334.53 | 341.05 | 341.63 | 333.15 | 848788 | -1.76% |
| 28 Jul 2023 | 340.53 | 336.55 | 342.15 | 335.50 | 1087994 | 1.51% |
| 27 Jul 2023 | 335.48 | 342.05 | 344.45 | 333.00 | 1190940 | -1.49% |
| 26 Jul 2023 | 340.55 | 345.43 | 349.63 | 338.05 | 1827909 | -1.02% |
| 25 Jul 2023 | 344.05 | 342.25 | 358.50 | 341.05 | 6962797 | 1.09% |
| 24 Jul 2023 | 340.35 | 334.25 | 343.50 | 331.93 | 1898713 | 2.02% |
| 21 Jul 2023 | 333.60 | 333.30 | 339.28 | 328.15 | 1609563 | 0.02% |
| 20 Jul 2023 | 333.53 | 327.00 | 343.80 | 326.60 | 5499166 | 1.74% |
| 19 Jul 2023 | 327.83 | 331.55 | 333.55 | 325.53 | 963632 | -0.73% |
| 18 Jul 2023 | 330.25 | 331.75 | 339.95 | 324.33 | 2840883 | 0.17% |
| 17 Jul 2023 | 329.68 | 315.88 | 342.20 | 314.85 | 9240626 | 4.71% |
| 14 Jul 2023 | 314.85 | 320.18 | 321.95 | 313.28 | 1243233 | -1.19% |
| 13 Jul 2023 | 318.65 | 321.60 | 329.48 | 316.63 | 3517325 | -0.95% |
| 12 Jul 2023 | 321.70 | 323.65 | 331.35 | 316.88 | 8273807 | -0.60% |
| 11 Jul 2023 | 323.65 | 292.50 | 336.05 | 292.00 | 19958047 | 11.11% |
| 10 Jul 2023 | 291.30 | 289.75 | 294.40 | 285.30 | 1500516 | 0.52% |
| 07 Jul 2023 | 289.80 | 290.03 | 294.98 | 287.03 | 1364599 | 0.47% |
| 06 Jul 2023 | 288.43 | 282.00 | 291.00 | 280.33 | 1020451 | 2.64% |
| 05 Jul 2023 | 281.00 | 280.53 | 283.80 | 278.05 | 440827 | 0.43% |
| 04 Jul 2023 | 279.80 | 284.08 | 284.90 | 277.90 | 555756 | -1.33% |
| 03 Jul 2023 | 283.58 | 284.33 | 290.45 | 282.75 | 752748 | 0.24% |
| 30 Jun 2023 | 282.90 | 283.20 | 285.73 | 281.25 | 656531 | 0.39% |
| 28 Jun 2023 | 281.80 | 291.13 | 292.25 | 280.00 | 1086177 | -2.79% |
| 27 Jun 2023 | 289.90 | 294.65 | 295.70 | 289.05 | 509459 | -1.10% |
| 26 Jun 2023 | 293.13 | 286.50 | 295.85 | 285.05 | 1449397 | 2.48% |
| 23 Jun 2023 | 286.05 | 293.18 | 293.48 | 283.23 | 780109 | -2.14% |
| 22 Jun 2023 | 292.30 | 294.65 | 297.50 | 286.53 | 1163331 | -0.36% |
| 21 Jun 2023 | 293.35 | 300.00 | 304.70 | 292.00 | 2527026 | -1.50% |
| 20 Jun 2023 | 297.83 | 297.03 | 299.45 | 291.80 | 2598936 | 0.50% |
| 19 Jun 2023 | 296.35 | 292.00 | 303.48 | 291.00 | 4179151 | 2.34% |
| 16 Jun 2023 | 289.58 | 279.00 | 297.20 | 279.00 | 7768432 | 3.94% |
| 15 Jun 2023 | 278.60 | 273.50 | 283.50 | 273.05 | 1712640 | 1.51% |
| 14 Jun 2023 | 274.45 | 277.00 | 278.00 | 272.50 | 516799 | -0.47% |
| 13 Jun 2023 | 275.75 | 277.63 | 281.95 | 273.85 | 1302958 | -1.16% |
| 12 Jun 2023 | 279.00 | 280.00 | 287.00 | 276.05 | 3808183 | 3.38% |
| 09 Jun 2023 | 269.88 | 272.70 | 277.38 | 266.78 | 1111342 | -0.64% |
| 08 Jun 2023 | 271.63 | 278.30 | 282.20 | 269.08 | 978041 | -1.87% |
| 07 Jun 2023 | 276.80 | 286.00 | 287.00 | 275.13 | 1974755 | -3.28% |
| 06 Jun 2023 | 286.18 | 280.50 | 291.33 | 277.08 | 6152702 | 2.41% |
| 05 Jun 2023 | 279.45 | 251.93 | 287.50 | 248.60 | 11483865 | 11.49% |
| 02 Jun 2023 | 250.65 | 250.33 | 254.00 | 247.00 | 737920 | 0.50% |
| 01 Jun 2023 | 249.40 | 248.35 | 252.18 | 245.13 | 515454 | 0.48% |
| 31 May 2023 | 248.20 | 248.50 | 251.00 | 244.23 | 563399 | 0.32% |
| 30 May 2023 | 247.40 | 244.55 | 248.40 | 242.08 | 513460 | 1.61% |
| 29 May 2023 | 243.48 | 240.85 | 244.50 | 239.60 | 391998 | 1.62% |
| 26 May 2023 | 239.60 | 237.40 | 241.00 | 235.00 | 525740 | 1.32% |
| 25 May 2023 | 236.48 | 244.28 | 245.25 | 234.48 | 556162 | -3.03% |
| 24 May 2023 | 243.88 | 243.85 | 246.38 | 242.50 | 258930 | 0.12% |
| 23 May 2023 | 243.58 | 244.68 | 248.00 | 241.53 | 726431 | 0.29% |
| 22 May 2023 | 242.88 | 243.00 | 247.50 | 238.08 | 1898467 | -10.40% |
| 19 May 2023 | 271.08 | 273.90 | 274.90 | 269.45 | 329348 | -0.75% |
| 18 May 2023 | 273.13 | 277.55 | 279.45 | 271.53 | 345602 | -1.15% |
| 17 May 2023 | 276.30 | 277.53 | 281.40 | 272.80 | 777481 | 0.05% |
| 16 May 2023 | 276.15 | 270.25 | 283.13 | 268.85 | 2504305 | 2.55% |
| 15 May 2023 | 269.28 | 269.78 | 272.75 | 267.85 | 390343 | -0.17% |
| 12 May 2023 | 269.75 | 267.00 | 270.95 | 265.13 | 321545 | 1.30% |
| 11 May 2023 | 266.28 | 270.73 | 273.40 | 265.00 | 427164 | -1.28% |
| 10 May 2023 | 269.73 | 266.00 | 271.00 | 264.20 | 515327 | 1.52% |
| 09 May 2023 | 265.68 | 277.00 | 277.15 | 264.50 | 566376 | -3.59% |
| 08 May 2023 | 275.58 | 276.50 | 277.43 | 273.50 | 371950 | 0.31% |
| 05 May 2023 | 274.73 | 275.00 | 280.73 | 272.03 | 738338 | -0.10% |
| 04 May 2023 | 275.00 | 277.50 | 278.00 | 269.10 | 1106064 | -0.32% |
| 03 May 2023 | 275.88 | 267.65 | 278.50 | 267.65 | 2233397 | 3.11% |
| 02 May 2023 | 267.55 | 252.98 | 269.95 | 252.70 | 1646040 | 6.30% |
| 28 Apr 2023 | 251.70 | 249.75 | 253.75 | 248.50 | 393443 | 0.84% |
| 27 Apr 2023 | 249.60 | 250.00 | 253.85 | 248.00 | 397134 | 0.04% |
| 26 Apr 2023 | 249.50 | 248.50 | 253.00 | 247.95 | 378922 | 0.30% |
| 25 Apr 2023 | 248.75 | 252.50 | 254.80 | 247.10 | 635931 | -1.03% |
| 24 Apr 2023 | 251.35 | 244.90 | 253.90 | 243.55 | 1141813 | 3.05% |
| 21 Apr 2023 | 243.90 | 244.85 | 246.10 | 240.03 | 479089 | -0.33% |
| 20 Apr 2023 | 244.70 | 244.45 | 247.00 | 242.20 | 400879 | 0.43% |
| 19 Apr 2023 | 243.65 | 243.00 | 246.15 | 242.35 | 280425 | 0.54% |
| 18 Apr 2023 | 242.35 | 241.00 | 244.75 | 241.00 | 259452 | 0.62% |
| 17 Apr 2023 | 240.85 | 243.75 | 246.00 | 239.03 | 389849 | -1.00% |
| 13 Apr 2023 | 243.28 | 245.35 | 246.78 | 241.83 | 310086 | -0.84% |
| 12 Apr 2023 | 245.33 | 245.50 | 250.98 | 243.05 | 820616 | -0.03% |
| 11 Apr 2023 | 245.40 | 244.10 | 247.95 | 242.65 | 579477 | 0.83% |
| 10 Apr 2023 | 243.38 | 243.53 | 245.60 | 241.40 | 316261 | -0.06% |
| 06 Apr 2023 | 243.53 | 244.90 | 247.00 | 241.60 | 562216 | -0.90% |
| 05 Apr 2023 | 245.75 | 240.50 | 247.00 | 237.88 | 777617 | 2.23% |
| 03 Apr 2023 | 240.40 | 240.35 | 242.45 | 233.33 | 654874 | 1.06% |
| 31 Mar 2023 | 237.88 | 243.05 | 248.35 | 235.90 | 3230470 | 3.65% |
| 29 Mar 2023 | 229.50 | 209.30 | 237.00 | 209.30 | 1585774 | 9.95% |
| 28 Mar 2023 | 208.73 | 207.48 | 213.68 | 207.00 | 521113 | 0.84% |
| 27 Mar 2023 | 207.00 | 217.35 | 217.50 | 205.20 | 309481 | -4.32% |
| 24 Mar 2023 | 216.35 | 225.20 | 225.53 | 215.00 | 253916 | -3.52% |
| 23 Mar 2023 | 224.25 | 226.50 | 226.53 | 223.38 | 176040 | -1.19% |
| 22 Mar 2023 | 226.95 | 226.70 | 229.95 | 225.03 | 279622 | 0.34% |
| 21 Mar 2023 | 226.18 | 232.00 | 232.00 | 224.18 | 411395 | -1.70% |
| 20 Mar 2023 | 230.10 | 224.20 | 236.80 | 224.10 | 3245606 | 3.65% |
| 17 Mar 2023 | 222.00 | 220.60 | 223.35 | 217.55 | 385289 | 1.60% |
| 16 Mar 2023 | 218.50 | 219.63 | 220.20 | 212.63 | 381897 | -1.08% |
| 15 Mar 2023 | 220.88 | 225.55 | 228.35 | 218.70 | 219655 | -1.21% |
| 14 Mar 2023 | 223.58 | 226.58 | 230.93 | 222.50 | 236642 | -1.56% |
| 13 Mar 2023 | 227.13 | 233.88 | 235.63 | 226.00 | 244616 | -2.89% |
| 10 Mar 2023 | 233.88 | 234.00 | 235.93 | 230.78 | 138278 | -0.53% |
| 09 Mar 2023 | 235.13 | 240.68 | 241.60 | 233.75 | 312693 | -2.31% |
| 08 Mar 2023 | 240.68 | 236.45 | 242.40 | 233.10 | 640164 | 1.49% |
| 06 Mar 2023 | 237.15 | 233.55 | 237.68 | 232.78 | 408989 | 2.05% |
| 03 Mar 2023 | 232.38 | 232.50 | 233.48 | 230.78 | 190013 | 1.21% |
| 02 Mar 2023 | 229.60 | 231.50 | 233.55 | 228.60 | 203838 | -1.20% |
| 01 Mar 2023 | 232.38 | 226.90 | 233.25 | 226.50 | 351401 | 2.81% |
| 28 Feb 2023 | 226.03 | 232.18 | 234.85 | 225.00 | 291258 | -1.92% |
| 27 Feb 2023 | 230.45 | 228.80 | 232.23 | 228.05 | 206394 | -0.80% |
| 24 Feb 2023 | 232.30 | 231.95 | 237.25 | 231.05 | 284528 | 0.69% |
| 23 Feb 2023 | 230.70 | 236.20 | 236.95 | 229.50 | 381508 | -1.81% |
| 22 Feb 2023 | 234.95 | 241.95 | 242.50 | 233.80 | 356344 | -4.16% |
| 21 Feb 2023 | 245.15 | 242.85 | 246.90 | 240.63 | 381340 | 1.35% |
| 20 Feb 2023 | 241.88 | 244.95 | 247.50 | 241.03 | 303365 | -0.91% |
| 17 Feb 2023 | 244.10 | 250.70 | 250.70 | 243.00 | 632427 | -2.96% |
| 16 Feb 2023 | 251.55 | 246.50 | 253.43 | 244.18 | 1150182 | 2.06% |
| 15 Feb 2023 | 246.48 | 246.03 | 249.48 | 242.58 | 576573 | -0.41% |
| 14 Feb 2023 | 247.50 | 237.35 | 248.98 | 236.58 | 854227 | 4.79% |
| 13 Feb 2023 | 236.18 | 238.25 | 239.85 | 232.05 | 423573 | -1.32% |
| 10 Feb 2023 | 239.33 | 243.25 | 244.50 | 237.93 | 623466 | -1.12% |
| 09 Feb 2023 | 242.03 | 246.50 | 249.45 | 240.50 | 567029 | -2.11% |
| 08 Feb 2023 | 247.25 | 243.93 | 249.28 | 243.13 | 510708 | 1.87% |
| 07 Feb 2023 | 242.70 | 240.28 | 244.50 | 238.00 | 334603 | 1.51% |
| 06 Feb 2023 | 239.08 | 237.25 | 241.83 | 236.10 | 373468 | 1.28% |
| 03 Feb 2023 | 236.05 | 244.78 | 245.00 | 234.55 | 489987 | -2.69% |
| 02 Feb 2023 | 242.58 | 242.48 | 251.50 | 236.28 | 820048 | 0.23% |
| 01 Feb 2023 | 242.03 | 257.90 | 261.23 | 237.50 | 1142679 | -5.45% |
| 31 Jan 2023 | 255.98 | 246.85 | 257.45 | 246.00 | 1094748 | 5.06% |
| 30 Jan 2023 | 243.65 | 236.25 | 247.65 | 235.95 | 450064 | 2.60% |
| 27 Jan 2023 | 237.48 | 242.38 | 247.78 | 234.20 | 595183 | -1.66% |
| 25 Jan 2023 | 241.48 | 248.20 | 248.20 | 240.65 | 474645 | -2.69% |
| 24 Jan 2023 | 248.15 | 253.35 | 253.35 | 247.50 | 391045 | -1.87% |
| 23 Jan 2023 | 252.88 | 254.70 | 255.70 | 251.00 | 403008 | -0.50% |
| 20 Jan 2023 | 254.15 | 249.50 | 259.00 | 246.65 | 1508064 | 2.29% |
| 19 Jan 2023 | 248.45 | 250.90 | 252.88 | 247.60 | 369565 | -2.08% |
| 18 Jan 2023 | 253.73 | 249.50 | 255.10 | 247.40 | 740122 | 1.52% |
| 17 Jan 2023 | 249.93 | 247.45 | 254.23 | 246.98 | 785516 | -0.01% |
| 16 Jan 2023 | 249.95 | 247.68 | 253.85 | 240.40 | 1340850 | 1.42% |
| 13 Jan 2023 | 246.45 | 244.25 | 247.63 | 241.78 | 853366 | 1.41% |
| 12 Jan 2023 | 243.03 | 239.18 | 244.88 | 236.05 | 859322 | 1.61% |
| 11 Jan 2023 | 239.18 | 244.45 | 246.60 | 237.10 | 1061480 | -1.67% |
| 10 Jan 2023 | 243.25 | 251.60 | 252.08 | 242.50 | 925051 | -3.13% |
| 09 Jan 2023 | 251.10 | 252.45 | 255.48 | 249.00 | 550245 | 0.13% |
| 06 Jan 2023 | 250.78 | 260.20 | 261.05 | 248.50 | 900765 | -3.14% |
| 05 Jan 2023 | 258.90 | 263.35 | 266.00 | 256.05 | 886076 | -0.71% |
| 04 Jan 2023 | 260.75 | 268.15 | 268.95 | 259.50 | 562420 | -2.41% |
| 03 Jan 2023 | 267.20 | 266.50 | 273.48 | 265.25 | 1850432 | 0.84% |
| 02 Jan 2023 | 264.98 | 265.48 | 269.50 | 263.73 | 563418 | -0.80% |
| 30 Dec 2022 | 267.13 | 268.00 | 273.63 | 265.50 | 855609 | -0.10% |
| 29 Dec 2022 | 267.40 | 271.18 | 271.18 | 266.13 | 853169 | -1.28% |
| 28 Dec 2022 | 270.88 | 274.95 | 274.95 | 265.00 | 1104613 | -1.46% |
| 27 Dec 2022 | 274.90 | 280.00 | 284.05 | 266.28 | 2657059 | -0.54% |
| 26 Dec 2022 | 276.40 | 248.50 | 280.80 | 246.00 | 2745721 | 11.21% |
| 23 Dec 2022 | 248.53 | 270.00 | 270.00 | 245.90 | 2246538 | -8.67% |
| 22 Dec 2022 | 272.13 | 299.25 | 304.20 | 268.15 | 1852391 | -8.99% |
| 21 Dec 2022 | 299.00 | 313.50 | 314.18 | 296.73 | 880040 | -3.90% |
| 20 Dec 2022 | 311.13 | 310.35 | 315.00 | 304.75 | 1306222 | 0.75% |
| 19 Dec 2022 | 308.80 | 307.75 | 312.00 | 306.58 | 762050 | 0.62% |
| 16 Dec 2022 | 306.90 | 307.50 | 311.23 | 304.60 | 1034104 | -0.26% |
| 15 Dec 2022 | 307.70 | 312.53 | 315.60 | 306.00 | 664762 | -1.82% |
| 14 Dec 2022 | 313.40 | 317.50 | 319.73 | 311.00 | 929152 | -0.63% |
| 13 Dec 2022 | 315.40 | 307.35 | 323.50 | 305.28 | 2772794 | 3.56% |
| 12 Dec 2022 | 304.55 | 307.00 | 311.98 | 298.00 | 1709738 | -0.35% |
| 09 Dec 2022 | 305.63 | 318.75 | 319.65 | 303.03 | 1835671 | -3.32% |
| 08 Dec 2022 | 316.13 | 314.75 | 321.00 | 302.53 | 2989400 | 1.10% |
| 07 Dec 2022 | 312.68 | 323.00 | 324.70 | 310.55 | 1384995 | -2.65% |
| 06 Dec 2022 | 321.20 | 332.00 | 332.50 | 320.00 | 1377962 | -2.83% |
| 05 Dec 2022 | 330.55 | 332.58 | 343.50 | 326.18 | 1732690 | 0.12% |
| 02 Dec 2022 | 330.15 | 335.00 | 336.50 | 327.60 | 972985 | -1.45% |
| 01 Dec 2022 | 335.00 | 334.70 | 342.75 | 331.55 | 1982069 | 0.44% |
| 30 Nov 2022 | 333.53 | 321.90 | 334.93 | 321.30 | 3130101 | 4.13% |
| 29 Nov 2022 | 320.30 | 327.45 | 329.35 | 318.33 | 1119083 | -2.24% |
| 28 Nov 2022 | 327.65 | 315.45 | 329.50 | 314.28 | 1943839 | 4.39% |
| 25 Nov 2022 | 313.88 | 322.90 | 326.05 | 311.28 | 1405317 | -2.78% |
| 24 Nov 2022 | 322.85 | 323.75 | 329.45 | 320.93 | 1531825 | -0.30% |
| 23 Nov 2022 | 323.83 | 324.35 | 336.40 | 320.05 | 3725090 | -0.16% |
| 22 Nov 2022 | 324.35 | 305.18 | 330.50 | 296.78 | 5925982 | 6.04% |
| 21 Nov 2022 | 305.88 | 324.00 | 324.95 | 300.55 | 1642203 | -7.04% |
| 18 Nov 2022 | 329.03 | 337.00 | 337.00 | 325.55 | 1624482 | -2.50% |
| 17 Nov 2022 | 337.45 | 331.00 | 342.20 | 326.00 | 2468302 | 1.23% |
| 16 Nov 2022 | 333.35 | 336.15 | 339.00 | 330.15 | 2610707 | -1.59% |
| 15 Nov 2022 | 338.75 | 333.50 | 341.98 | 326.63 | 2836589 | 1.19% |
| 14 Nov 2022 | 334.75 | 322.95 | 338.70 | 318.50 | 6082924 | 4.87% |
| 11 Nov 2022 | 319.20 | 290.00 | 327.30 | 280.50 | 5405172 | 8.81% |
| 10 Nov 2022 | 293.35 | 292.70 | 306.50 | 291.00 | 2506650 | 0.53% |
| 09 Nov 2022 | 291.80 | 301.50 | 303.83 | 287.50 | 1233079 | -2.52% |
| 07 Nov 2022 | 299.33 | 304.48 | 307.43 | 297.30 | 1955841 | -0.96% |
| 04 Nov 2022 | 302.23 | 295.08 | 304.55 | 295.00 | 3199655 | 2.42% |
| 03 Nov 2022 | 295.08 | 290.98 | 308.50 | 288.03 | 7981077 | 1.33% |
| 02 Nov 2022 | 291.20 | 272.00 | 295.00 | 271.70 | 4340734 | 5.82% |
| 01 Nov 2022 | 275.18 | 269.95 | 277.95 | 269.33 | 947748 | 2.19% |
| 31 Oct 2022 | 269.28 | 275.00 | 275.45 | 266.50 | 662164 | -1.47% |
| 28 Oct 2022 | 273.30 | 281.00 | 284.00 | 268.13 | 1494136 | -2.43% |
| 27 Oct 2022 | 280.10 | 272.50 | 282.45 | 267.03 | 1839216 | 3.33% |
| 25 Oct 2022 | 271.08 | 259.73 | 274.00 | 258.60 | 1668822 | 4.79% |
| 24 Oct 2022 | 258.70 | 260.25 | 261.13 | 257.53 | 145938 | -0.01% |
| 21 Oct 2022 | 258.73 | 262.03 | 264.35 | 256.05 | 685944 | -2.25% |
| 20 Oct 2022 | 264.68 | 260.93 | 266.13 | 259.00 | 1088803 | 1.53% |
| 19 Oct 2022 | 260.70 | 259.23 | 262.50 | 256.08 | 1365498 | 1.14% |
| 18 Oct 2022 | 257.75 | 264.10 | 266.73 | 255.55 | 1487328 | -1.91% |
| 17 Oct 2022 | 262.78 | 261.70 | 267.35 | 258.63 | 1555044 | 0.72% |
| 14 Oct 2022 | 260.90 | 276.00 | 279.38 | 258.53 | 2698630 | -3.74% |
| 13 Oct 2022 | 271.03 | 266.60 | 276.20 | 265.05 | 4393238 | 2.76% |
| 12 Oct 2022 | 263.75 | 253.03 | 267.50 | 250.48 | 3038997 | 3.89% |
| 11 Oct 2022 | 253.88 | 266.85 | 268.00 | 250.55 | 2668323 | -3.67% |
| 10 Oct 2022 | 263.55 | 262.05 | 279.93 | 260.50 | 7421976 | 0.38% |
| 07 Oct 2022 | 262.55 | 254.95 | 264.75 | 250.00 | 3116728 | 3.41% |
| 06 Oct 2022 | 253.90 | 249.50 | 264.75 | 246.00 | 5227866 | 2.24% |
| 04 Oct 2022 | 248.33 | 241.00 | 250.35 | 238.20 | 4025625 | 2.32% |
| 03 Oct 2022 | 242.70 | 219.50 | 245.78 | 217.55 | 8547308 | 10.07% |
| 30 Sep 2022 | 220.50 | 217.78 | 222.40 | 210.08 | 1465958 | 1.88% |
| 29 Sep 2022 | 216.43 | 212.50 | 220.40 | 212.00 | 1404545 | 3.23% |
| 28 Sep 2022 | 209.65 | 210.93 | 211.45 | 206.63 | 570603 | -0.85% |
| 27 Sep 2022 | 211.45 | 209.00 | 214.03 | 207.70 | 637498 | 1.49% |
| 26 Sep 2022 | 208.35 | 213.48 | 213.48 | 200.60 | 870788 | -2.54% |
| 23 Sep 2022 | 213.78 | 216.38 | 216.50 | 209.50 | 683498 | -1.25% |
| 22 Sep 2022 | 216.48 | 214.00 | 218.90 | 211.85 | 1656938 | 1.40% |
| 21 Sep 2022 | 213.50 | 212.00 | 217.10 | 206.50 | 2806751 | 2.02% |
| 20 Sep 2022 | 209.28 | 202.50 | 212.00 | 201.45 | 3090227 | 4.47% |
| 19 Sep 2022 | 200.33 | 192.50 | 202.50 | 188.65 | 2046170 | 4.49% |
| 16 Sep 2022 | 191.73 | 188.90 | 204.33 | 187.30 | 3245584 | 2.01% |
| 15 Sep 2022 | 187.95 | 190.40 | 192.28 | 186.80 | 283080 | -0.70% |
| 14 Sep 2022 | 189.28 | 191.00 | 193.48 | 188.75 | 337330 | -2.28% |
| 13 Sep 2022 | 193.70 | 196.30 | 197.45 | 193.00 | 374354 | -0.68% |
| 12 Sep 2022 | 195.03 | 193.40 | 197.83 | 192.75 | 805969 | 1.29% |
| 09 Sep 2022 | 192.55 | 198.05 | 199.75 | 191.25 | 645874 | -2.78% |
| 08 Sep 2022 | 198.05 | 196.03 | 202.35 | 193.35 | 1929302 | 1.99% |
| 07 Sep 2022 | 194.18 | 186.50 | 196.40 | 186.15 | 1084419 | 4.05% |
| 06 Sep 2022 | 186.63 | 189.50 | 189.50 | 185.60 | 391891 | -0.99% |
| 05 Sep 2022 | 188.50 | 190.88 | 192.95 | 187.65 | 537050 | -0.62% |
| 02 Sep 2022 | 189.68 | 194.48 | 197.15 | 188.43 | 2206058 | -0.09% |
| 01 Sep 2022 | 189.85 | 188.48 | 194.00 | 188.00 | 912724 | 0.82% |
| 30 Aug 2022 | 188.30 | 192.40 | 193.65 | 187.75 | 820035 | 0.21% |
| 29 Aug 2022 | 187.90 | 180.00 | 194.00 | 178.80 | 3024153 | 3.11% |
| 26 Aug 2022 | 182.23 | 177.45 | 184.45 | 176.53 | 1771725 | 3.79% |
| 25 Aug 2022 | 175.58 | 171.00 | 179.00 | 170.00 | 931405 | 3.05% |
| 24 Aug 2022 | 170.38 | 168.50 | 171.50 | 167.90 | 95455 | 0.92% |
| 23 Aug 2022 | 168.83 | 165.00 | 169.98 | 165.00 | 98985 | 1.70% |
| 22 Aug 2022 | 166.00 | 168.50 | 168.50 | 164.55 | 87199 | -1.85% |
| 19 Aug 2022 | 169.13 | 171.30 | 173.00 | 168.55 | 103181 | -1.17% |
| 18 Aug 2022 | 171.13 | 169.83 | 172.58 | 168.75 | 229157 | 1.09% |
| 17 Aug 2022 | 169.28 | 168.95 | 170.03 | 168.25 | 86411 | 0.74% |
| 16 Aug 2022 | 168.03 | 169.00 | 169.00 | 167.53 | 74528 | -0.07% |
| 12 Aug 2022 | 168.15 | 166.00 | 169.03 | 165.60 | 113760 | 0.84% |
| 11 Aug 2022 | 166.75 | 172.40 | 173.00 | 165.50 | 420266 | -2.84% |
| 10 Aug 2022 | 171.63 | 171.30 | 172.45 | 170.50 | 128924 | 0.60% |
| 08 Aug 2022 | 170.60 | 170.75 | 173.00 | 169.00 | 231603 | 0.06% |
| 05 Aug 2022 | 170.50 | 166.93 | 172.50 | 165.30 | 389050 | 2.71% |
| 04 Aug 2022 | 166.00 | 168.45 | 169.50 | 164.08 | 122587 | -0.75% |
| 03 Aug 2022 | 167.25 | 167.50 | 168.30 | 165.00 | 74360 | -0.52% |
| 02 Aug 2022 | 168.13 | 166.50 | 168.95 | 166.25 | 134348 | 0.47% |
| 01 Aug 2022 | 167.35 | 167.00 | 169.50 | 166.28 | 291465 | 0.40% |
| 29 Jul 2022 | 166.68 | 165.00 | 167.00 | 163.85 | 223587 | 2.41% |
| 28 Jul 2022 | 162.75 | 163.50 | 164.25 | 162.13 | 56002 | -0.36% |
| 27 Jul 2022 | 163.33 | 163.90 | 165.50 | 162.78 | 110750 | 0.09% |
| 26 Jul 2022 | 163.18 | 163.03 | 164.00 | 161.85 | 57584 | 0.09% |
| 25 Jul 2022 | 163.03 | 162.38 | 163.43 | 160.35 | 55463 | 0.39% |
| 22 Jul 2022 | 162.40 | 163.43 | 163.43 | 160.93 | 55128 | -0.17% |
| 21 Jul 2022 | 162.68 | 161.00 | 163.50 | 161.00 | 104659 | 1.31% |
| 20 Jul 2022 | 160.58 | 162.10 | 162.50 | 160.20 | 85647 | -0.43% |
| 19 Jul 2022 | 161.28 | 161.00 | 162.50 | 160.53 | 70600 | -0.22% |
| 18 Jul 2022 | 161.63 | 162.25 | 162.25 | 160.63 | 63572 | 0.58% |
| 15 Jul 2022 | 160.70 | 161.00 | 161.33 | 159.13 | 49101 | 0.07% |
| 14 Jul 2022 | 160.58 | 159.35 | 161.45 | 157.73 | 139199 | 1.28% |
| 13 Jul 2022 | 158.55 | 160.90 | 161.00 | 157.70 | 77785 | -0.96% |
| 12 Jul 2022 | 160.08 | 159.00 | 160.50 | 158.53 | 90024 | 0.58% |
| 11 Jul 2022 | 159.15 | 157.50 | 160.00 | 157.43 | 50736 | 0.38% |
| 08 Jul 2022 | 158.55 | 159.48 | 159.83 | 157.33 | 38689 | -0.16% |
| 07 Jul 2022 | 158.80 | 156.63 | 159.50 | 156.63 | 81689 | 1.39% |
| 06 Jul 2022 | 156.63 | 156.00 | 157.08 | 155.05 | 39448 | 0.47% |
| 05 Jul 2022 | 155.90 | 155.95 | 157.45 | 155.50 | 40596 | 0.43% |
| 04 Jul 2022 | 155.23 | 156.00 | 156.98 | 155.00 | 46305 | -0.61% |
| 01 Jul 2022 | 156.18 | 155.45 | 156.50 | 153.58 | 34795 | 0.21% |
| 30 Jun 2022 | 155.85 | 154.63 | 156.33 | 153.93 | 44437 | 0.63% |
| 29 Jun 2022 | 154.88 | 155.53 | 158.48 | 153.03 | 155379 | -1.51% |
| 28 Jun 2022 | 157.25 | 153.50 | 158.75 | 153.50 | 147361 | 1.62% |
| 27 Jun 2022 | 154.75 | 156.50 | 156.50 | 154.55 | 131434 | -0.74% |
| 24 Jun 2022 | 155.90 | 156.48 | 156.48 | 154.80 | 106248 | -0.57% |
| 23 Jun 2022 | 156.80 | 157.00 | 158.00 | 154.65 | 105311 | -0.51% |
| 22 Jun 2022 | 157.60 | 155.00 | 159.20 | 153.40 | 151941 | 1.99% |
| 21 Jun 2022 | 154.53 | 149.53 | 155.00 | 149.53 | 133874 | 2.69% |
| 20 Jun 2022 | 150.48 | 152.73 | 152.78 | 148.50 | 168551 | -0.54% |
| 17 Jun 2022 | 151.30 | 156.00 | 156.15 | 151.00 | 141819 | -2.61% |
| 16 Jun 2022 | 155.35 | 157.50 | 157.83 | 152.50 | 134522 | -0.22% |
| 15 Jun 2022 | 155.70 | 156.65 | 157.00 | 155.20 | 43690 | -0.10% |
| 14 Jun 2022 | 155.85 | 152.50 | 157.00 | 152.50 | 236524 | 1.41% |
| 13 Jun 2022 | 153.68 | 157.48 | 157.48 | 153.30 | 211359 | -3.03% |
| 10 Jun 2022 | 158.48 | 159.15 | 160.68 | 157.90 | 58165 | -1.09% |
| 09 Jun 2022 | 160.23 | 159.50 | 161.13 | 159.00 | 69380 | 0.62% |
| 08 Jun 2022 | 159.25 | 162.50 | 164.18 | 159.00 | 134471 | -0.78% |
| 07 Jun 2022 | 160.50 | 161.50 | 162.35 | 158.03 | 194061 | 0.45% |
| 06 Jun 2022 | 159.78 | 163.73 | 163.73 | 156.40 | 94503 | -2.41% |
| 03 Jun 2022 | 163.73 | 166.00 | 168.70 | 162.25 | 153529 | -0.85% |
| 02 Jun 2022 | 165.13 | 164.43 | 165.95 | 162.70 | 87542 | 0.86% |
| 01 Jun 2022 | 163.73 | 164.00 | 167.50 | 161.68 | 313987 | 1.35% |
| 31 May 2022 | 161.55 | 163.50 | 164.20 | 160.55 | 88664 | -1.12% |
| 30 May 2022 | 163.38 | 161.60 | 164.50 | 161.60 | 138947 | 1.30% |
| 27 May 2022 | 161.28 | 163.50 | 164.50 | 159.48 | 105504 | 1.21% |
| 26 May 2022 | 159.35 | 163.38 | 163.38 | 153.03 | 172844 | -1.20% |
| 25 May 2022 | 161.28 | 168.95 | 168.95 | 159.90 | 215398 | -3.30% |
| 24 May 2022 | 166.78 | 174.63 | 174.63 | 166.00 | 194261 | -2.78% |
| 23 May 2022 | 171.55 | 167.98 | 174.95 | 165.00 | 1075024 | 5.96% |
| 20 May 2022 | 161.90 | 159.80 | 162.75 | 158.00 | 146172 | 3.46% |
| 19 May 2022 | 156.48 | 160.05 | 161.95 | 155.03 | 106990 | -4.54% |
| 18 May 2022 | 163.93 | 165.50 | 166.43 | 163.15 | 123658 | 0.08% |
| 17 May 2022 | 163.80 | 158.40 | 164.90 | 157.88 | 129030 | 3.93% |
| 16 May 2022 | 157.60 | 158.98 | 160.35 | 156.08 | 68383 | 0.80% |
| 13 May 2022 | 156.35 | 155.00 | 159.98 | 154.28 | 171588 | 1.62% |
| 12 May 2022 | 153.85 | 152.50 | 156.00 | 150.05 | 80609 | 1.12% |
| 11 May 2022 | 152.15 | 158.43 | 159.08 | 150.53 | 109484 | -3.61% |
| 10 May 2022 | 157.85 | 158.50 | 162.55 | 157.00 | 89937 | -1.58% |
| 09 May 2022 | 160.38 | 160.60 | 162.25 | 158.03 | 72767 | -0.65% |
| 06 May 2022 | 161.43 | 161.00 | 163.08 | 157.60 | 119681 | -1.19% |
| 05 May 2022 | 163.38 | 165.00 | 167.95 | 162.18 | 89474 | -0.83% |
| 04 May 2022 | 164.75 | 170.50 | 170.50 | 164.00 | 77153 | -2.13% |
| 02 May 2022 | 168.33 | 167.70 | 170.00 | 165.40 | 130347 | 0.71% |
| 29 Apr 2022 | 167.15 | 169.50 | 173.40 | 165.78 | 143934 | -1.17% |
| 28 Apr 2022 | 169.13 | 170.00 | 171.38 | 168.08 | 74752 | -0.35% |
| 27 Apr 2022 | 169.73 | 170.00 | 170.95 | 167.58 | 120187 | -0.61% |
| 26 Apr 2022 | 170.78 | 173.45 | 174.00 | 170.25 | 160851 | -0.45% |
| 25 Apr 2022 | 171.55 | 174.45 | 174.45 | 170.25 | 188763 | -2.06% |
| 22 Apr 2022 | 175.15 | 172.50 | 178.25 | 171.35 | 789627 | 0.59% |
| 21 Apr 2022 | 174.13 | 169.23 | 174.90 | 169.23 | 372291 | 3.62% |
| 20 Apr 2022 | 168.05 | 169.50 | 172.23 | 167.55 | 208822 | -0.68% |
| 19 Apr 2022 | 169.20 | 178.35 | 178.45 | 165.50 | 395630 | -4.22% |
| 18 Apr 2022 | 176.65 | 171.43 | 178.95 | 167.55 | 918489 | 2.82% |
| 13 Apr 2022 | 171.80 | 175.70 | 177.33 | 171.00 | 532971 | -2.12% |
| 12 Apr 2022 | 175.53 | 167.88 | 177.45 | 163.00 | 2765913 | 5.39% |
| 11 Apr 2022 | 166.55 | 163.75 | 169.78 | 163.33 | 364690 | 1.59% |
| 08 Apr 2022 | 163.95 | 161.88 | 168.40 | 161.20 | 403046 | 1.84% |
| 07 Apr 2022 | 160.98 | 159.95 | 166.38 | 159.33 | 421300 | 1.10% |
| 06 Apr 2022 | 159.23 | 160.45 | 161.05 | 158.38 | 114532 | -0.76% |
| 05 Apr 2022 | 160.45 | 160.00 | 162.40 | 158.33 | 250714 | 0.99% |
| 04 Apr 2022 | 158.88 | 152.40 | 161.95 | 152.38 | 592841 | 4.92% |
| 01 Apr 2022 | 151.43 | 147.80 | 152.23 | 147.33 | 138665 | 2.94% |
| 31 Mar 2022 | 147.10 | 146.50 | 149.10 | 146.50 | 178240 | 0.41% |
| 30 Mar 2022 | 146.50 | 146.50 | 148.08 | 146.13 | 202759 | 0.12% |
| 29 Mar 2022 | 146.33 | 148.65 | 148.73 | 145.15 | 282730 | -0.78% |
| 28 Mar 2022 | 147.48 | 150.30 | 151.98 | 147.05 | 258939 | -1.86% |
| 25 Mar 2022 | 150.28 | 151.05 | 152.00 | 150.00 | 139172 | -0.27% |
| 24 Mar 2022 | 150.68 | 152.75 | 152.75 | 149.63 | 127593 | -0.56% |
| 23 Mar 2022 | 151.53 | 152.50 | 153.95 | 151.25 | 244620 | 0.83% |
| 22 Mar 2022 | 150.28 | 150.90 | 151.45 | 149.00 | 187463 | -0.41% |
| 21 Mar 2022 | 150.90 | 153.08 | 154.45 | 150.50 | 206107 | -0.92% |
| 17 Mar 2022 | 152.30 | 154.98 | 154.98 | 151.00 | 300174 | 0.00% |
| 16 Mar 2022 | 152.30 | 154.00 | 156.48 | 152.00 | 388723 | 0.87% |
| 15 Mar 2022 | 150.98 | 152.70 | 153.75 | 150.53 | 159433 | -1.37% |
| 14 Mar 2022 | 153.08 | 154.88 | 155.00 | 151.80 | 203327 | 0.51% |
| 11 Mar 2022 | 152.30 | 148.25 | 153.18 | 147.58 | 243612 | 2.61% |
| 10 Mar 2022 | 148.43 | 146.50 | 149.50 | 146.28 | 245224 | 2.52% |
| 09 Mar 2022 | 144.78 | 144.40 | 147.08 | 143.23 | 191866 | 1.69% |
| 08 Mar 2022 | 142.38 | 144.48 | 145.50 | 140.38 | 188713 | -0.47% |
| 07 Mar 2022 | 143.05 | 143.03 | 144.50 | 141.80 | 183968 | -1.04% |
| 04 Mar 2022 | 144.55 | 145.00 | 146.03 | 144.13 | 133348 | -0.58% |
| 03 Mar 2022 | 145.40 | 145.15 | 147.95 | 144.95 | 182715 | 0.35% |
| 02 Mar 2022 | 144.90 | 146.00 | 146.00 | 141.10 | 157345 | -0.03% |
| 28 Feb 2022 | 144.95 | 143.50 | 145.83 | 142.55 | 199978 | 0.55% |
| 25 Feb 2022 | 144.15 | 145.45 | 147.15 | 143.13 | 260708 | 0.35% |
| 24 Feb 2022 | 143.65 | 148.95 | 148.95 | 142.53 | 315499 | -4.93% |
| 23 Feb 2022 | 151.10 | 151.58 | 153.25 | 150.70 | 107658 | 0.20% |
| 22 Feb 2022 | 150.80 | 152.55 | 152.95 | 150.10 | 147024 | -1.95% |
| 21 Feb 2022 | 153.80 | 154.48 | 154.98 | 152.55 | 144932 | -1.73% |
| 18 Feb 2022 | 156.50 | 156.03 | 157.00 | 155.78 | 120447 | 0.01% |
| 17 Feb 2022 | 156.48 | 158.00 | 158.98 | 156.13 | 198790 | -0.58% |
| 16 Feb 2022 | 157.40 | 160.00 | 160.93 | 157.15 | 358440 | 0.04% |
| 15 Feb 2022 | 157.33 | 160.95 | 160.95 | 155.50 | 290886 | -0.74% |
| 14 Feb 2022 | 158.50 | 163.38 | 163.50 | 156.05 | 268025 | -3.65% |
| 11 Feb 2022 | 164.50 | 167.05 | 168.18 | 164.20 | 330026 | -3.48% |
| 10 Feb 2022 | 170.43 | 170.45 | 171.33 | 169.58 | 63693 | 0.40% |
| 09 Feb 2022 | 169.75 | 169.93 | 170.85 | 169.03 | 44738 | -0.08% |
| 08 Feb 2022 | 169.88 | 170.45 | 172.45 | 167.55 | 125416 | 0.05% |
| 07 Feb 2022 | 169.80 | 170.45 | 172.48 | 169.25 | 74876 | -0.05% |
| 04 Feb 2022 | 169.88 | 171.43 | 172.45 | 169.50 | 101352 | -0.76% |
| 03 Feb 2022 | 171.18 | 173.00 | 173.60 | 169.90 | 111382 | -0.67% |
| 02 Feb 2022 | 172.33 | 174.00 | 174.00 | 171.95 | 70342 | 0.03% |
| 01 Feb 2022 | 172.28 | 171.75 | 173.93 | 171.50 | 137007 | 0.44% |
| 31 Jan 2022 | 171.53 | 171.35 | 172.45 | 170.55 | 91509 | 0.63% |
| 28 Jan 2022 | 170.45 | 170.25 | 171.90 | 170.03 | 87186 | 0.44% |
| 27 Jan 2022 | 169.70 | 167.50 | 170.05 | 166.50 | 135775 | 0.89% |
| 25 Jan 2022 | 168.20 | 167.28 | 169.25 | 163.95 | 95292 | 0.49% |
| 24 Jan 2022 | 167.38 | 172.53 | 172.98 | 166.50 | 151235 | -2.98% |
| 21 Jan 2022 | 172.53 | 173.95 | 174.70 | 172.00 | 67141 | -0.82% |
| 20 Jan 2022 | 173.95 | 174.35 | 177.40 | 173.15 | 158121 | 0.21% |
| 19 Jan 2022 | 173.58 | 174.80 | 174.80 | 172.78 | 82650 | -0.24% |
| 18 Jan 2022 | 174.00 | 174.45 | 177.00 | 173.05 | 123865 | -0.03% |
| 17 Jan 2022 | 174.05 | 174.50 | 175.48 | 173.80 | 83583 | -0.17% |
| 14 Jan 2022 | 174.35 | 175.70 | 176.25 | 174.03 | 71593 | -0.34% |
| 13 Jan 2022 | 174.95 | 176.25 | 176.25 | 174.00 | 88495 | -0.53% |
| 12 Jan 2022 | 175.88 | 174.35 | 176.75 | 173.55 | 185700 | 1.34% |
| 11 Jan 2022 | 173.55 | 175.23 | 175.23 | 173.15 | 71769 | -0.49% |
| 10 Jan 2022 | 174.40 | 174.85 | 175.83 | 174.03 | 85360 | 0.13% |
| 07 Jan 2022 | 174.18 | 172.75 | 176.90 | 172.75 | 245214 | 0.84% |
| 06 Jan 2022 | 172.73 | 174.03 | 174.25 | 172.50 | 93837 | -0.72% |
| 05 Jan 2022 | 173.98 | 174.75 | 175.28 | 173.15 | 90663 | 0.32% |
| 04 Jan 2022 | 173.43 | 177.70 | 178.55 | 173.00 | 171055 | -2.40% |
| 03 Jan 2022 | 177.70 | 178.95 | 179.30 | 177.33 | 77521 | -0.25% |
| 31 Dec 2021 | 178.15 | 178.50 | 178.90 | 176.03 | 147484 | -0.10% |
| 30 Dec 2021 | 178.33 | 173.45 | 180.00 | 170.63 | 367389 | 3.21% |
| 29 Dec 2021 | 172.78 | 170.10 | 173.50 | 168.83 | 152619 | 2.09% |
| 28 Dec 2021 | 169.25 | 167.95 | 170.00 | 167.65 | 63124 | 1.17% |
| 27 Dec 2021 | 167.30 | 167.85 | 167.85 | 166.00 | 42001 | 0.16% |
| 24 Dec 2021 | 167.03 | 168.20 | 168.48 | 166.45 | 52316 | -0.16% |
| 23 Dec 2021 | 167.30 | 166.35 | 168.75 | 166.35 | 65884 | 1.09% |
| 22 Dec 2021 | 165.50 | 165.40 | 169.48 | 164.75 | 122268 | 0.58% |
| 21 Dec 2021 | 164.55 | 165.50 | 168.45 | 164.00 | 107315 | -0.44% |
| 20 Dec 2021 | 165.28 | 169.50 | 169.50 | 164.00 | 180308 | -3.02% |
| 17 Dec 2021 | 170.43 | 172.95 | 172.95 | 169.00 | 79930 | -1.46% |
| 16 Dec 2021 | 172.95 | 173.73 | 173.73 | 172.65 | 47870 | 0.06% |
| 15 Dec 2021 | 172.85 | 174.10 | 174.15 | 172.58 | 54160 | -0.36% |
| 14 Dec 2021 | 173.48 | 174.28 | 174.65 | 173.25 | 57075 | -0.46% |
| 13 Dec 2021 | 174.28 | 174.53 | 175.85 | 174.00 | 69899 | -0.04% |
| 10 Dec 2021 | 174.35 | 175.25 | 175.83 | 174.00 | 88041 | -0.16% |
| 09 Dec 2021 | 174.63 | 173.25 | 175.50 | 172.80 | 62625 | 1.00% |
| 08 Dec 2021 | 172.90 | 173.98 | 174.35 | 171.20 | 100432 | 0.10% |
| 07 Dec 2021 | 172.73 | 173.50 | 174.40 | 172.53 | 48771 | -0.10% |
| 06 Dec 2021 | 172.90 | 173.00 | 173.50 | 171.63 | 89000 | 0.32% |
| 03 Dec 2021 | 172.35 | 171.98 | 173.88 | 171.85 | 161327 | 0.42% |
| 02 Dec 2021 | 171.63 | 170.50 | 173.20 | 169.85 | 91430 | 0.66% |
| 01 Dec 2021 | 170.50 | 170.00 | 171.83 | 169.45 | 103538 | 0.42% |
| 30 Nov 2021 | 169.78 | 171.00 | 174.00 | 168.50 | 165745 | -0.83% |
| 29 Nov 2021 | 171.20 | 173.50 | 173.68 | 170.03 | 144067 | -1.95% |
| 26 Nov 2021 | 174.60 | 177.50 | 178.90 | 173.75 | 135394 | -1.99% |
| 25 Nov 2021 | 178.15 | 180.83 | 182.20 | 177.53 | 77186 | -0.99% |
| 24 Nov 2021 | 179.93 | 179.53 | 181.68 | 178.03 | 97727 | 0.60% |
| 23 Nov 2021 | 178.85 | 175.00 | 180.00 | 174.68 | 94478 | 0.80% |
| 22 Nov 2021 | 177.43 | 182.35 | 182.35 | 177.00 | 153810 | -1.73% |
| 18 Nov 2021 | 180.55 | 185.00 | 185.00 | 179.43 | 154755 | -1.45% |
| 17 Nov 2021 | 183.20 | 183.50 | 185.75 | 182.90 | 136537 | -1.15% |
| 16 Nov 2021 | 185.33 | 187.25 | 187.75 | 184.00 | 171207 | -0.46% |
| 15 Nov 2021 | 186.18 | 186.35 | 188.38 | 185.35 | 171263 | 0.15% |
| 12 Nov 2021 | 185.90 | 189.00 | 191.50 | 185.00 | 679635 | -0.61% |
| 11 Nov 2021 | 187.05 | 182.50 | 188.75 | 180.93 | 773878 | 2.65% |
| 10 Nov 2021 | 182.23 | 182.33 | 184.95 | 181.20 | 126727 | 0.08% |
| 09 Nov 2021 | 182.08 | 183.75 | 184.50 | 181.65 | 126935 | -0.74% |
| 08 Nov 2021 | 183.43 | 183.00 | 184.93 | 181.78 | 205275 | 0.71% |
| 04 Nov 2021 | 182.13 | 180.30 | 182.50 | 180.00 | 85601 | 1.59% |
| 03 Nov 2021 | 179.28 | 178.88 | 187.50 | 178.13 | 985917 | 0.75% |
| 02 Nov 2021 | 177.95 | 175.95 | 178.58 | 175.38 | 147761 | 1.51% |
| 01 Nov 2021 | 175.30 | 175.35 | 176.35 | 173.45 | 89509 | 0.34% |
| 29 Oct 2021 | 174.70 | 175.65 | 176.20 | 173.55 | 129608 | -0.54% |
| 28 Oct 2021 | 175.65 | 176.35 | 177.85 | 175.05 | 152082 | -0.39% |
| 27 Oct 2021 | 176.33 | 177.45 | 179.35 | 175.83 | 134770 | -0.29% |
| 26 Oct 2021 | 176.85 | 176.00 | 180.00 | 175.28 | 139169 | 0.87% |
| 25 Oct 2021 | 175.33 | 178.13 | 178.98 | 174.28 | 252761 | -1.57% |
| 22 Oct 2021 | 178.13 | 177.50 | 179.48 | 177.25 | 149868 | 0.68% |
| 21 Oct 2021 | 176.93 | 180.95 | 182.75 | 175.53 | 256928 | -2.13% |
| 20 Oct 2021 | 180.78 | 182.58 | 184.00 | 180.28 | 232114 | -1.36% |
| 19 Oct 2021 | 183.28 | 185.50 | 187.30 | 182.50 | 185001 | -1.00% |
| 18 Oct 2021 | 185.13 | 187.35 | 188.15 | 184.43 | 302606 | -0.15% |
| 14 Oct 2021 | 185.40 | 189.00 | 189.50 | 184.60 | 247850 | -0.94% |
| 13 Oct 2021 | 187.15 | 190.00 | 190.65 | 186.00 | 650399 | 0.13% |
| 12 Oct 2021 | 186.90 | 181.40 | 188.73 | 179.75 | 1322174 | 3.57% |
| 11 Oct 2021 | 180.45 | 181.50 | 182.75 | 180.05 | 218612 | 0.08% |
| 08 Oct 2021 | 180.30 | 181.80 | 182.15 | 179.75 | 188568 | -0.21% |
| 07 Oct 2021 | 180.68 | 182.00 | 182.90 | 180.25 | 184615 | -0.39% |
| 06 Oct 2021 | 181.38 | 181.38 | 184.20 | 180.00 | 206481 | 0.36% |
| 05 Oct 2021 | 180.73 | 180.25 | 182.25 | 179.10 | 160837 | 0.27% |
| 04 Oct 2021 | 180.25 | 180.63 | 182.10 | 180.03 | 139695 | 0.18% |
| 01 Oct 2021 | 179.93 | 180.98 | 181.95 | 179.55 | 147752 | -0.83% |
| 30 Sep 2021 | 181.43 | 180.98 | 184.00 | 180.60 | 149706 | 0.71% |
| 29 Sep 2021 | 180.15 | 179.38 | 187.25 | 179.05 | 361116 | 0.40% |
| 28 Sep 2021 | 179.43 | 179.50 | 181.00 | 178.65 | 130736 | 0.00% |
| 27 Sep 2021 | 179.43 | 181.50 | 182.10 | 179.05 | 106659 | -0.64% |
| 24 Sep 2021 | 180.58 | 182.80 | 182.85 | 180.15 | 93364 | -0.71% |
| 23 Sep 2021 | 181.88 | 182.90 | 183.48 | 181.28 | 93743 | 0.17% |
| 22 Sep 2021 | 181.58 | 182.20 | 184.08 | 181.15 | 84698 | 0.06% |
| 21 Sep 2021 | 181.48 | 183.50 | 184.88 | 178.90 | 160530 | -1.53% |
| 20 Sep 2021 | 184.30 | 188.75 | 189.78 | 183.03 | 207797 | -2.51% |
| 17 Sep 2021 | 189.05 | 186.03 | 189.63 | 182.50 | 449248 | 1.62% |
| 16 Sep 2021 | 186.03 | 185.50 | 189.88 | 184.50 | 474908 | 0.43% |
| 15 Sep 2021 | 185.23 | 187.00 | 188.30 | 184.60 | 199881 | -1.24% |
| 14 Sep 2021 | 187.55 | 185.73 | 188.88 | 183.18 | 207902 | 2.21% |
| 13 Sep 2021 | 183.50 | 186.00 | 186.48 | 182.78 | 108410 | -0.43% |
| 09 Sep 2021 | 184.30 | 185.68 | 186.33 | 183.63 | 87711 | -0.74% |
| 08 Sep 2021 | 185.68 | 186.38 | 187.33 | 183.00 | 165119 | -0.21% |
| 07 Sep 2021 | 186.08 | 188.88 | 188.88 | 185.10 | 652337 | 2.17% |
| 06 Sep 2021 | 182.13 | 183.45 | 184.50 | 181.50 | 161225 | 0.11% |
| 03 Sep 2021 | 181.93 | 178.80 | 184.28 | 178.28 | 357165 | 1.86% |
| 02 Sep 2021 | 178.60 | 178.85 | 180.15 | 177.08 | 142443 | 1.12% |
| 01 Sep 2021 | 176.63 | 177.90 | 178.98 | 176.28 | 99630 | -0.71% |
| 31 Aug 2021 | 177.90 | 178.38 | 179.35 | 177.08 | 123284 | -0.08% |
| 30 Aug 2021 | 178.05 | 176.00 | 180.73 | 176.00 | 232742 | 0.96% |
| 27 Aug 2021 | 176.35 | 175.83 | 178.50 | 174.65 | 173942 | 0.24% |
| 26 Aug 2021 | 175.93 | 176.28 | 178.20 | 174.95 | 227465 | -1.36% |
| 25 Aug 2021 | 178.35 | 174.35 | 179.88 | 173.53 | 159216 | 2.41% |
| 24 Aug 2021 | 174.15 | 172.80 | 175.00 | 172.78 | 104372 | 0.62% |
| 23 Aug 2021 | 173.08 | 176.55 | 177.45 | 172.55 | 144094 | -1.90% |
| 20 Aug 2021 | 176.43 | 180.00 | 180.03 | 175.50 | 130190 | -2.54% |
| 18 Aug 2021 | 181.03 | 177.98 | 182.95 | 177.00 | 241895 | 2.17% |
| 17 Aug 2021 | 177.18 | 178.98 | 178.98 | 175.75 | 92426 | -0.63% |
| 16 Aug 2021 | 178.30 | 178.93 | 179.48 | 175.58 | 156205 | -0.35% |
| 13 Aug 2021 | 178.93 | 181.00 | 181.58 | 178.60 | 128712 | -1.11% |
| 12 Aug 2021 | 180.93 | 179.95 | 181.55 | 179.50 | 171155 | 0.99% |
| 11 Aug 2021 | 179.15 | 177.95 | 179.73 | 173.63 | 561412 | -1.89% |
| 10 Aug 2021 | 182.60 | 186.30 | 189.00 | 181.65 | 198350 | -1.72% |
| 09 Aug 2021 | 185.80 | 187.15 | 188.50 | 185.35 | 152050 | -0.24% |
| 06 Aug 2021 | 186.25 | 186.00 | 188.83 | 184.50 | 295811 | 0.73% |
| 05 Aug 2021 | 184.90 | 189.00 | 189.00 | 184.55 | 321142 | -1.35% |
| 04 Aug 2021 | 187.43 | 187.50 | 189.13 | 186.50 | 137557 | 0.03% |
| 03 Aug 2021 | 187.38 | 187.50 | 190.48 | 186.75 | 265835 | 0.02% |
| 02 Aug 2021 | 187.35 | 188.35 | 190.35 | 187.00 | 181830 | -0.53% |
| 30 Jul 2021 | 188.35 | 189.50 | 191.35 | 188.00 | 282454 | 0.22% |
| 29 Jul 2021 | 187.93 | 185.28 | 188.50 | 185.28 | 364461 | 1.59% |
| 28 Jul 2021 | 184.98 | 187.15 | 187.15 | 184.38 | 228215 | -0.66% |
| 27 Jul 2021 | 186.20 | 186.55 | 188.20 | 185.00 | 195591 | 0.17% |
| 26 Jul 2021 | 185.88 | 187.48 | 189.00 | 185.50 | 232939 | -0.47% |
| 23 Jul 2021 | 186.75 | 188.55 | 189.50 | 185.28 | 243335 | -0.59% |
| 22 Jul 2021 | 187.85 | 189.35 | 190.98 | 187.50 | 253442 | -0.25% |
| 20 Jul 2021 | 188.33 | 190.45 | 192.40 | 187.63 | 288848 | -1.06% |
| 19 Jul 2021 | 190.35 | 191.98 | 193.25 | 190.00 | 203157 | -0.94% |
| 16 Jul 2021 | 192.15 | 194.98 | 196.35 | 191.30 | 297573 | -0.99% |
| 15 Jul 2021 | 194.08 | 195.70 | 197.48 | 192.00 | 324928 | -0.38% |
| 14 Jul 2021 | 194.83 | 195.98 | 197.43 | 194.33 | 379171 | -0.15% |
| 13 Jul 2021 | 195.13 | 194.85 | 197.48 | 194.00 | 356796 | 0.66% |
| 12 Jul 2021 | 193.85 | 195.23 | 198.00 | 193.38 | 368171 | -0.03% |
| 09 Jul 2021 | 193.90 | 196.00 | 196.30 | 192.70 | 454388 | 0.50% |
| 08 Jul 2021 | 192.93 | 193.60 | 196.35 | 192.23 | 224609 | -0.26% |
| 07 Jul 2021 | 193.43 | 197.75 | 197.80 | 192.93 | 317008 | -1.69% |
| 06 Jul 2021 | 196.75 | 198.40 | 201.30 | 195.00 | 320822 | -0.81% |
| 05 Jul 2021 | 198.35 | 197.35 | 201.25 | 196.65 | 414170 | 1.39% |
| 02 Jul 2021 | 195.63 | 194.23 | 197.88 | 193.58 | 256397 | 1.06% |
| 01 Jul 2021 | 193.58 | 194.33 | 194.65 | 192.30 | 190322 | 0.51% |
| 30 Jun 2021 | 192.60 | 194.35 | 196.33 | 191.88 | 395496 | -0.26% |
| 29 Jun 2021 | 193.10 | 200.73 | 201.73 | 191.00 | 619066 | -3.08% |
| 28 Jun 2021 | 199.23 | 203.73 | 203.73 | 198.50 | 415565 | -1.17% |
| 25 Jun 2021 | 201.58 | 204.45 | 211.50 | 200.05 | 1239929 | -0.72% |
| 24 Jun 2021 | 203.05 | 205.75 | 206.50 | 202.23 | 173977 | -0.68% |
| 23 Jun 2021 | 204.45 | 205.55 | 208.10 | 204.00 | 306189 | -0.21% |
| 22 Jun 2021 | 204.88 | 206.85 | 209.23 | 203.65 | 402580 | -0.44% |
| 21 Jun 2021 | 205.78 | 202.00 | 207.45 | 201.65 | 686034 | 0.33% |
| 18 Jun 2021 | 205.10 | 206.50 | 211.28 | 201.13 | 691679 | -0.34% |
| 17 Jun 2021 | 205.80 | 207.50 | 209.50 | 204.18 | 498673 | -1.78% |
| 16 Jun 2021 | 209.53 | 206.73 | 216.95 | 200.55 | 2263897 | 2.00% |
| 15 Jun 2021 | 205.43 | 209.50 | 212.30 | 203.83 | 572135 | -1.78% |
| 14 Jun 2021 | 209.15 | 208.00 | 213.00 | 206.50 | 2241773 | 1.39% |
| 11 Jun 2021 | 206.28 | 203.00 | 207.50 | 201.18 | 1871224 | 3.38% |
| 10 Jun 2021 | 199.53 | 196.05 | 204.08 | 195.88 | 1454236 | 2.24% |
| 09 Jun 2021 | 195.15 | 195.95 | 200.50 | 193.70 | 579768 | -0.26% |
| 08 Jun 2021 | 195.65 | 199.48 | 200.18 | 193.83 | 474217 | -1.53% |
| 07 Jun 2021 | 198.70 | 193.75 | 201.83 | 192.25 | 1674613 | 4.04% |
| 04 Jun 2021 | 190.98 | 193.20 | 194.60 | 190.50 | 249856 | -0.48% |
| 03 Jun 2021 | 191.90 | 189.25 | 197.78 | 189.25 | 966349 | 2.02% |
| 02 Jun 2021 | 188.10 | 188.50 | 190.70 | 187.70 | 234969 | -0.19% |
| 01 Jun 2021 | 188.45 | 188.50 | 191.95 | 188.03 | 198576 | 0.56% |
| 31 May 2021 | 187.40 | 190.00 | 192.23 | 187.20 | 199649 | -1.25% |
| 28 May 2021 | 189.78 | 192.00 | 192.68 | 189.08 | 129843 | -0.47% |
| 27 May 2021 | 190.68 | 192.50 | 193.33 | 190.00 | 243297 | -0.51% |
| 26 May 2021 | 191.65 | 192.73 | 193.95 | 191.30 | 226016 | -0.57% |
| 25 May 2021 | 192.75 | 195.28 | 197.50 | 191.63 | 345674 | -0.94% |
| 24 May 2021 | 194.58 | 192.75 | 195.23 | 192.75 | 267678 | 1.04% |
| 21 May 2021 | 192.58 | 193.00 | 195.95 | 191.55 | 275188 | -0.27% |
| 20 May 2021 | 193.10 | 190.00 | 196.20 | 190.00 | 380427 | 1.50% |
| 19 May 2021 | 190.25 | 193.75 | 194.93 | 190.00 | 440493 | -1.39% |
| 18 May 2021 | 192.93 | 195.70 | 198.20 | 192.00 | 510966 | -1.87% |
| 17 May 2021 | 196.60 | 194.20 | 201.25 | 192.53 | 1357472 | 2.57% |
| 14 May 2021 | 191.68 | 191.00 | 193.48 | 189.00 | 589626 | 1.86% |
| 12 May 2021 | 188.18 | 184.93 | 191.50 | 184.93 | 807669 | 2.27% |
| 11 May 2021 | 184.00 | 184.50 | 186.90 | 182.00 | 380216 | -0.30% |
| 10 May 2021 | 184.55 | 185.25 | 187.48 | 183.03 | 313787 | -0.19% |
| 07 May 2021 | 184.90 | 187.75 | 188.58 | 183.50 | 171879 | -1.15% |
| 06 May 2021 | 187.05 | 189.00 | 190.40 | 186.25 | 235934 | 0.38% |
| 05 May 2021 | 186.35 | 186.20 | 189.70 | 184.03 | 378002 | 1.26% |
| 04 May 2021 | 184.03 | 185.00 | 188.50 | 182.98 | 265875 | 0.03% |
| 03 May 2021 | 183.98 | 182.35 | 187.50 | 181.15 | 290788 | 0.66% |
| 30 Apr 2021 | 182.78 | 178.25 | 185.60 | 177.50 | 319495 | 1.77% |
| 29 Apr 2021 | 179.60 | 181.45 | 181.98 | 178.08 | 73741 | -0.53% |
| 28 Apr 2021 | 180.55 | 179.80 | 181.23 | 179.10 | 97507 | 0.95% |
| 27 Apr 2021 | 178.85 | 175.68 | 181.30 | 175.68 | 225980 | 1.75% |
| 26 Apr 2021 | 175.78 | 176.00 | 177.90 | 175.05 | 91062 | 0.59% |
| 23 Apr 2021 | 174.75 | 174.88 | 177.50 | 173.53 | 87503 | -0.10% |
| 22 Apr 2021 | 174.93 | 174.00 | 176.58 | 170.25 | 124083 | -0.03% |
| 20 Apr 2021 | 174.98 | 175.10 | 178.35 | 174.45 | 77661 | 0.11% |
| 19 Apr 2021 | 174.78 | 175.95 | 177.23 | 173.00 | 145888 | -2.30% |
| 16 Apr 2021 | 178.90 | 179.33 | 180.55 | 177.55 | 87913 | -0.24% |
| 15 Apr 2021 | 179.33 | 178.05 | 180.50 | 177.63 | 87446 | -0.53% |
| 13 Apr 2021 | 180.28 | 177.50 | 181.25 | 176.88 | 104208 | 1.09% |
| 12 Apr 2021 | 178.33 | 182.50 | 184.83 | 176.98 | 220172 | -5.02% |
| 09 Apr 2021 | 187.75 | 184.98 | 191.25 | 183.75 | 720949 | 2.30% |
| 08 Apr 2021 | 183.53 | 182.50 | 186.38 | 182.50 | 139353 | 0.18% |
| 07 Apr 2021 | 183.20 | 184.65 | 185.63 | 182.50 | 94117 | 0.01% |
| 06 Apr 2021 | 183.18 | 184.78 | 186.08 | 182.55 | 83915 | -0.87% |
| 05 Apr 2021 | 184.78 | 187.50 | 188.90 | 182.25 | 110902 | -2.35% |
| 01 Apr 2021 | 189.23 | 187.25 | 190.50 | 186.50 | 113211 | 1.11% |
| 31 Mar 2021 | 187.15 | 187.00 | 192.00 | 185.00 | 353730 | 1.35% |
| 30 Mar 2021 | 184.65 | 178.00 | 190.78 | 176.00 | 333571 | 4.35% |
| 26 Mar 2021 | 176.95 | 175.50 | 180.10 | 175.28 | 204768 | 0.78% |
| 25 Mar 2021 | 175.58 | 177.53 | 177.98 | 173.73 | 149358 | -1.41% |
| 24 Mar 2021 | 178.10 | 181.00 | 183.05 | 177.48 | 174825 | -1.54% |
| 23 Mar 2021 | 180.88 | 181.85 | 183.33 | 178.63 | 98995 | 0.13% |
| 22 Mar 2021 | 180.65 | 180.50 | 184.50 | 179.53 | 142487 | -0.10% |
| 19 Mar 2021 | 180.83 | 180.70 | 182.25 | 174.00 | 183578 | 0.38% |
| 18 Mar 2021 | 180.15 | 182.50 | 184.40 | 178.43 | 186981 | -0.61% |
| 17 Mar 2021 | 181.25 | 186.30 | 186.30 | 180.50 | 161504 | -2.71% |
| 16 Mar 2021 | 186.30 | 188.25 | 189.18 | 185.60 | 132168 | -1.00% |
| 15 Mar 2021 | 188.18 | 191.73 | 191.73 | 187.05 | 186108 | -1.59% |
| 12 Mar 2021 | 191.23 | 191.48 | 194.78 | 189.55 | 256388 | 0.21% |
| 10 Mar 2021 | 190.83 | 193.75 | 194.15 | 190.00 | 245456 | -1.20% |
| 09 Mar 2021 | 193.15 | 199.10 | 199.88 | 192.50 | 236940 | -2.47% |
| 08 Mar 2021 | 198.05 | 198.05 | 199.55 | 192.10 | 417754 | 0.49% |
| 05 Mar 2021 | 197.08 | 201.75 | 201.75 | 195.18 | 467247 | -2.58% |
| 04 Mar 2021 | 202.30 | 199.55 | 206.35 | 197.50 | 531096 | 0.46% |
| 03 Mar 2021 | 201.38 | 206.50 | 207.48 | 200.00 | 601167 | -1.66% |
| 02 Mar 2021 | 204.78 | 195.00 | 213.25 | 194.00 | 4254850 | 5.43% |
| 01 Mar 2021 | 194.23 | 188.20 | 197.35 | 186.70 | 963401 | 4.46% |
| 26 Feb 2021 | 185.93 | 189.00 | 190.95 | 185.00 | 385343 | -2.73% |
| 25 Feb 2021 | 191.15 | 191.00 | 193.40 | 187.70 | 757872 | 0.61% |
| 24 Feb 2021 | 190.00 | 194.50 | 197.95 | 176.13 | 1501857 | -0.11% |
| 23 Feb 2021 | 190.20 | 176.25 | 197.00 | 175.03 | 3962052 | 7.76% |
| 22 Feb 2021 | 176.50 | 183.35 | 184.05 | 175.30 | 156350 | -2.77% |
| 19 Feb 2021 | 181.53 | 183.00 | 186.85 | 179.28 | 314437 | -0.68% |
| 18 Feb 2021 | 182.78 | 179.98 | 184.60 | 179.58 | 396090 | 1.81% |
| 17 Feb 2021 | 179.53 | 181.73 | 181.73 | 177.40 | 178361 | -0.91% |
| 16 Feb 2021 | 181.18 | 179.85 | 181.70 | 179.55 | 245747 | 1.22% |
| 15 Feb 2021 | 179.00 | 177.75 | 180.95 | 177.05 | 348623 | 2.14% |
| 12 Feb 2021 | 175.25 | 176.08 | 178.00 | 174.00 | 222498 | -0.28% |
| 11 Feb 2021 | 175.75 | 173.40 | 180.18 | 173.03 | 350672 | 0.89% |
| 10 Feb 2021 | 174.20 | 171.73 | 174.80 | 171.73 | 130653 | 1.75% |
| 09 Feb 2021 | 171.20 | 174.43 | 175.45 | 170.28 | 353510 | -1.54% |
| 08 Feb 2021 | 173.88 | 174.00 | 175.90 | 172.65 | 176995 | 0.32% |
| 05 Feb 2021 | 173.33 | 175.50 | 176.80 | 172.58 | 167587 | -0.94% |
| 04 Feb 2021 | 174.98 | 177.20 | 178.85 | 174.50 | 288090 | -1.21% |
| 03 Feb 2021 | 177.13 | 181.85 | 181.90 | 176.40 | 187075 | -1.67% |
| 02 Feb 2021 | 180.13 | 177.23 | 181.20 | 176.53 | 182996 | 2.16% |
| 01 Feb 2021 | 176.33 | 176.00 | 178.75 | 173.03 | 266517 | 1.16% |
| 29 Jan 2021 | 174.30 | 171.48 | 174.98 | 171.48 | 108843 | 2.14% |
| 28 Jan 2021 | 170.65 | 173.93 | 173.93 | 169.58 | 251323 | -2.11% |
| 27 Jan 2021 | 174.33 | 172.75 | 175.75 | 172.75 | 110466 | -1.02% |
| 25 Jan 2021 | 176.13 | 181.35 | 182.50 | 175.05 | 121054 | -1.98% |
| 22 Jan 2021 | 179.68 | 181.00 | 184.05 | 178.53 | 143077 | -0.91% |
| 21 Jan 2021 | 181.33 | 182.98 | 186.00 | 180.50 | 169695 | -0.27% |
| 20 Jan 2021 | 181.83 | 183.13 | 184.30 | 180.85 | 117255 | -0.71% |
| 19 Jan 2021 | 183.13 | 183.98 | 184.50 | 182.10 | 116044 | 0.48% |
| 18 Jan 2021 | 182.25 | 186.53 | 187.48 | 181.28 | 198048 | -2.29% |
| 15 Jan 2021 | 186.53 | 188.50 | 189.18 | 183.50 | 220610 | -1.46% |
| 14 Jan 2021 | 189.30 | 190.00 | 190.03 | 185.55 | 154246 | -0.24% |
| 13 Jan 2021 | 189.75 | 191.70 | 193.40 | 189.10 | 400127 | -3.20% |
| 12 Jan 2021 | 196.03 | 196.45 | 197.00 | 195.00 | 324431 | 0.07% |
| 11 Jan 2021 | 195.90 | 196.98 | 198.00 | 195.25 | 409517 | 0.09% |
| 08 Jan 2021 | 195.73 | 194.00 | 197.80 | 193.53 | 668703 | 1.64% |
| 07 Jan 2021 | 192.58 | 192.75 | 195.00 | 192.13 | 259149 | 0.18% |
| 06 Jan 2021 | 192.23 | 194.75 | 196.13 | 190.50 | 507498 | -0.53% |
| 05 Jan 2021 | 193.25 | 191.95 | 196.23 | 190.95 | 991999 | 1.20% |
| 04 Jan 2021 | 190.95 | 188.23 | 192.50 | 185.50 | 846911 | 1.72% |
| 01 Jan 2021 | 187.73 | 186.68 | 190.73 | 186.13 | 291572 | 0.78% |
| 31 Dec 2020 | 186.28 | 192.00 | 192.83 | 184.83 | 518394 | -2.49% |
| 30 Dec 2020 | 191.03 | 184.45 | 193.38 | 180.35 | 1262298 | 4.08% |
| 29 Dec 2020 | 183.55 | 183.00 | 186.35 | 182.15 | 366663 | 1.16% |
| 28 Dec 2020 | 181.45 | 176.85 | 182.75 | 176.83 | 394254 | 3.05% |
| 24 Dec 2020 | 176.08 | 179.10 | 179.75 | 175.13 | 292146 | -1.02% |
| 23 Dec 2020 | 177.90 | 175.30 | 179.50 | 175.08 | 180419 | 1.83% |
| 22 Dec 2020 | 174.70 | 175.05 | 177.35 | 168.05 | 257439 | 0.52% |
| 21 Dec 2020 | 173.80 | 186.00 | 186.85 | 170.50 | 439758 | -5.58% |
| 18 Dec 2020 | 184.08 | 185.03 | 187.20 | 181.08 | 358208 | 0.08% |
| 17 Dec 2020 | 183.93 | 188.60 | 191.50 | 180.80 | 470075 | -2.26% |
| 16 Dec 2020 | 188.18 | 180.90 | 192.15 | 179.28 | 1746730 | 4.50% |
| 15 Dec 2020 | 180.08 | 180.98 | 181.75 | 179.00 | 174447 | 0.08% |
| 14 Dec 2020 | 179.93 | 181.48 | 181.48 | 178.50 | 293477 | 0.02% |
| 11 Dec 2020 | 179.90 | 177.95 | 180.50 | 177.95 | 258862 | 1.42% |
| 10 Dec 2020 | 177.38 | 178.60 | 179.98 | 176.18 | 362919 | -1.00% |
| 09 Dec 2020 | 179.18 | 183.00 | 183.48 | 178.50 | 649481 | -0.40% |
| 08 Dec 2020 | 179.90 | 185.90 | 186.38 | 179.58 | 505682 | -2.67% |
| 07 Dec 2020 | 184.83 | 183.75 | 186.45 | 182.75 | 425787 | 1.28% |
| 04 Dec 2020 | 182.50 | 180.95 | 184.00 | 180.50 | 197464 | 1.25% |
| 03 Dec 2020 | 180.25 | 184.65 | 184.65 | 179.60 | 423777 | -1.42% |
| 02 Dec 2020 | 182.85 | 184.90 | 185.35 | 181.00 | 281437 | -1.03% |
| 01 Dec 2020 | 184.75 | 185.50 | 187.33 | 183.15 | 440416 | 0.06% |
| 27 Nov 2020 | 184.63 | 182.50 | 185.85 | 180.08 | 736672 | 3.09% |
| 26 Nov 2020 | 179.10 | 179.83 | 181.35 | 178.00 | 231870 | 0.43% |
| 25 Nov 2020 | 178.33 | 180.25 | 181.88 | 176.23 | 457450 | -0.61% |
| 24 Nov 2020 | 179.43 | 178.50 | 180.20 | 175.53 | 467500 | 1.09% |
| 23 Nov 2020 | 177.50 | 171.00 | 179.50 | 171.00 | 689435 | 4.33% |
| 20 Nov 2020 | 170.13 | 170.50 | 172.45 | 169.75 | 369720 | 0.25% |
| 19 Nov 2020 | 169.70 | 168.35 | 176.00 | 167.60 | 883800 | 0.57% |
| 18 Nov 2020 | 168.73 | 169.80 | 170.00 | 167.85 | 335756 | -0.50% |
| 17 Nov 2020 | 169.58 | 171.05 | 172.03 | 169.15 | 285967 | -0.09% |
| 14 Nov 2020 | 169.73 | 170.00 | 170.00 | 168.05 | 105559 | 1.18% |
| 13 Nov 2020 | 167.75 | 169.60 | 172.95 | 167.00 | 474693 | 0.21% |
| 12 Nov 2020 | 167.40 | 167.50 | 169.90 | 167.00 | 194856 | -0.03% |
| 11 Nov 2020 | 167.45 | 168.23 | 169.50 | 167.00 | 149270 | 0.04% |
| 10 Nov 2020 | 167.38 | 169.75 | 169.75 | 166.73 | 167150 | -0.06% |
| 09 Nov 2020 | 167.48 | 169.80 | 170.38 | 167.00 | 299424 | 0.06% |
| 06 Nov 2020 | 167.38 | 168.90 | 170.68 | 167.10 | 171140 | -0.30% |
| 05 Nov 2020 | 167.88 | 169.40 | 172.25 | 167.00 | 284692 | 0.45% |
| 04 Nov 2020 | 167.13 | 168.83 | 169.48 | 166.80 | 105062 | -0.52% |
| 03 Nov 2020 | 168.00 | 171.80 | 172.00 | 167.70 | 129223 | -1.18% |
| 02 Nov 2020 | 170.00 | 171.85 | 171.85 | 168.33 | 93757 | 0.32% |
| 30 Oct 2020 | 169.45 | 169.55 | 173.60 | 168.58 | 98851 | -0.05% |
| 29 Oct 2020 | 169.53 | 173.00 | 173.00 | 168.63 | 153090 | -2.79% |
| 28 Oct 2020 | 174.40 | 177.50 | 179.30 | 173.08 | 314236 | -0.60% |
| 27 Oct 2020 | 175.45 | 175.68 | 178.00 | 171.50 | 183642 | -0.78% |
| 26 Oct 2020 | 176.83 | 181.70 | 183.00 | 175.05 | 241972 | -2.51% |
| 23 Oct 2020 | 181.38 | 184.00 | 189.00 | 179.03 | 1805197 | 0.89% |
| 22 Oct 2020 | 179.78 | 171.00 | 185.00 | 166.00 | 2137798 | 9.99% |
| 21 Oct 2020 | 163.45 | 161.38 | 164.70 | 159.25 | 212952 | 2.41% |
| 20 Oct 2020 | 159.60 | 160.03 | 161.88 | 159.25 | 49217 | 0.22% |
| 19 Oct 2020 | 159.25 | 162.00 | 163.48 | 159.00 | 135975 | -1.50% |
| 16 Oct 2020 | 161.68 | 160.93 | 162.93 | 160.50 | 65452 | 0.47% |
| 15 Oct 2020 | 160.93 | 162.30 | 163.28 | 159.98 | 68913 | -0.84% |
| 14 Oct 2020 | 162.30 | 159.95 | 162.95 | 158.28 | 101412 | 1.76% |
| 13 Oct 2020 | 159.50 | 162.55 | 164.68 | 158.75 | 122910 | -1.69% |
| 12 Oct 2020 | 162.25 | 168.03 | 169.95 | 162.00 | 247203 | -3.05% |
| 09 Oct 2020 | 167.35 | 169.38 | 170.63 | 167.00 | 118987 | -0.70% |
| 08 Oct 2020 | 168.53 | 172.25 | 172.25 | 168.10 | 152967 | -0.95% |
| 07 Oct 2020 | 170.15 | 168.63 | 171.85 | 166.68 | 342482 | 1.41% |
| 06 Oct 2020 | 167.78 | 171.60 | 172.48 | 166.63 | 214366 | -2.00% |
| 05 Oct 2020 | 171.20 | 169.90 | 172.50 | 166.53 | 252767 | 0.69% |
| 01 Oct 2020 | 170.03 | 169.95 | 170.95 | 168.55 | 482134 | 1.04% |
| 30 Sep 2020 | 168.28 | 164.53 | 169.50 | 162.98 | 558234 | 2.89% |
| 29 Sep 2020 | 163.55 | 168.00 | 169.35 | 162.80 | 231411 | -1.59% |
| 28 Sep 2020 | 166.20 | 162.00 | 166.90 | 160.50 | 454347 | 4.61% |
| 25 Sep 2020 | 158.88 | 157.18 | 160.70 | 157.18 | 138640 | 1.49% |
| 24 Sep 2020 | 156.55 | 154.98 | 158.50 | 151.80 | 291059 | 0.33% |
| 23 Sep 2020 | 156.03 | 156.50 | 160.18 | 153.50 | 184662 | 0.44% |
| 22 Sep 2020 | 155.35 | 165.50 | 165.50 | 153.00 | 286332 | -5.58% |
| 21 Sep 2020 | 164.53 | 165.55 | 168.00 | 163.05 | 189083 | -4.44% |
| 18 Sep 2020 | 172.18 | 174.70 | 175.23 | 171.53 | 249253 | -0.92% |
| 17 Sep 2020 | 173.78 | 175.00 | 175.00 | 172.13 | 161655 | -0.17% |
| 16 Sep 2020 | 174.08 | 172.35 | 174.50 | 170.88 | 168471 | 1.61% |
| 15 Sep 2020 | 171.33 | 169.50 | 172.23 | 168.58 | 172635 | 1.96% |
| 14 Sep 2020 | 168.03 | 166.05 | 169.85 | 166.05 | 259465 | 2.31% |
| 11 Sep 2020 | 164.23 | 164.25 | 165.48 | 163.05 | 110661 | 0.43% |
| 10 Sep 2020 | 163.53 | 165.50 | 165.73 | 162.90 | 123751 | -0.86% |
| 09 Sep 2020 | 164.95 | 163.50 | 165.23 | 160.65 | 249655 | 0.98% |
| 08 Sep 2020 | 163.35 | 165.00 | 165.98 | 162.60 | 149593 | -0.96% |
| 07 Sep 2020 | 164.93 | 164.63 | 166.50 | 163.25 | 158303 | 0.92% |
| 04 Sep 2020 | 163.43 | 164.88 | 165.50 | 162.08 | 216716 | -1.51% |
| 03 Sep 2020 | 165.93 | 164.98 | 168.25 | 164.98 | 122125 | 0.66% |
| 02 Sep 2020 | 164.85 | 166.00 | 167.48 | 164.03 | 199108 | -0.05% |
| 01 Sep 2020 | 164.93 | 166.20 | 169.98 | 164.50 | 211829 | -0.81% |
| 31 Aug 2020 | 166.28 | 179.50 | 179.50 | 165.00 | 494950 | -6.13% |
| 28 Aug 2020 | 177.13 | 184.48 | 185.43 | 176.25 | 580092 | -2.98% |
| 27 Aug 2020 | 182.58 | 181.98 | 185.50 | 181.43 | 376670 | 0.57% |
| 26 Aug 2020 | 181.55 | 178.60 | 185.70 | 178.05 | 598897 | 1.78% |
| 25 Aug 2020 | 178.38 | 180.73 | 182.73 | 177.28 | 381461 | -0.51% |
| 24 Aug 2020 | 179.30 | 182.50 | 184.25 | 178.13 | 606624 | -0.33% |
| 21 Aug 2020 | 179.90 | 172.50 | 182.45 | 172.50 | 1135367 | 5.30% |
| 20 Aug 2020 | 170.85 | 171.90 | 173.63 | 170.00 | 153554 | -0.40% |
| 19 Aug 2020 | 171.53 | 170.90 | 174.75 | 170.28 | 328326 | 1.11% |
| 18 Aug 2020 | 169.65 | 169.25 | 170.70 | 168.25 | 140407 | 0.46% |
| 17 Aug 2020 | 168.88 | 171.45 | 171.45 | 167.75 | 123862 | -0.09% |
| 14 Aug 2020 | 169.03 | 173.50 | 174.35 | 166.63 | 318115 | -1.83% |
| 13 Aug 2020 | 172.18 | 174.03 | 175.93 | 171.50 | 255598 | -1.01% |
| 12 Aug 2020 | 173.93 | 175.75 | 179.45 | 173.53 | 373043 | -1.25% |
| 11 Aug 2020 | 176.13 | 170.50 | 179.13 | 168.08 | 1159638 | 2.76% |
| 10 Aug 2020 | 171.40 | 170.00 | 175.00 | 166.68 | 1429976 | 3.30% |
| 07 Aug 2020 | 165.93 | 162.50 | 168.50 | 162.00 | 815384 | 2.27% |
| 06 Aug 2020 | 162.25 | 162.05 | 163.23 | 161.85 | 178366 | 0.26% |
| 05 Aug 2020 | 161.83 | 163.40 | 164.30 | 161.53 | 434429 | -0.15% |
| 04 Aug 2020 | 162.08 | 164.00 | 164.68 | 161.53 | 222471 | 0.34% |
| 03 Aug 2020 | 161.53 | 164.43 | 164.83 | 160.90 | 262750 | -1.76% |
| 31 Jul 2020 | 164.43 | 168.00 | 168.95 | 164.00 | 223165 | -1.97% |
| 30 Jul 2020 | 167.73 | 172.45 | 173.98 | 166.63 | 480581 | -1.90% |
| 29 Jul 2020 | 170.98 | 165.60 | 174.18 | 165.00 | 1195976 | 2.61% |
| 28 Jul 2020 | 166.63 | 165.10 | 167.50 | 163.90 | 224240 | 0.93% |
| 27 Jul 2020 | 165.10 | 168.45 | 168.45 | 163.10 | 222077 | -1.45% |
| 24 Jul 2020 | 167.53 | 165.00 | 169.98 | 160.78 | 538641 | 0.92% |
| 23 Jul 2020 | 166.00 | 164.93 | 167.50 | 164.10 | 355006 | 0.51% |
| 22 Jul 2020 | 165.15 | 167.75 | 167.75 | 164.00 | 312629 | -1.36% |
| 21 Jul 2020 | 167.43 | 168.43 | 168.43 | 165.13 | 398973 | 0.15% |
| 20 Jul 2020 | 167.18 | 168.50 | 170.00 | 166.55 | 588281 | -0.09% |
| 17 Jul 2020 | 167.33 | 164.48 | 169.48 | 163.50 | 1410327 | 2.34% |
| 16 Jul 2020 | 163.50 | 165.50 | 165.88 | 161.78 | 882571 | 1.13% |
| 15 Jul 2020 | 161.68 | 162.80 | 167.95 | 160.83 | 1339127 | -0.40% |
| 14 Jul 2020 | 162.33 | 162.88 | 164.13 | 160.10 | 570541 | -0.95% |
| 13 Jul 2020 | 163.88 | 163.98 | 165.75 | 159.85 | 667952 | 0.79% |
| 10 Jul 2020 | 162.60 | 163.00 | 165.48 | 159.73 | 675238 | -1.25% |
| 09 Jul 2020 | 164.65 | 160.00 | 168.15 | 159.23 | 1666567 | 3.26% |
| 08 Jul 2020 | 159.45 | 162.50 | 163.68 | 158.50 | 504906 | -1.80% |
| 07 Jul 2020 | 162.38 | 165.25 | 169.20 | 161.50 | 1335447 | -1.43% |
| 06 Jul 2020 | 164.73 | 155.68 | 168.40 | 154.50 | 2577895 | 6.77% |
| 03 Jul 2020 | 154.28 | 152.20 | 157.00 | 151.05 | 1116904 | 2.42% |
| 02 Jul 2020 | 150.63 | 150.95 | 152.48 | 148.33 | 679109 | 0.55% |
| 01 Jul 2020 | 149.80 | 150.98 | 150.98 | 146.98 | 388125 | -0.23% |
| 30 Jun 2020 | 150.15 | 154.03 | 154.43 | 147.50 | 784089 | -1.64% |
| 29 Jun 2020 | 152.65 | 160.00 | 160.48 | 152.10 | 819191 | -4.47% |
| 26 Jun 2020 | 159.80 | 154.13 | 162.25 | 154.13 | 1588548 | 5.34% |
| 25 Jun 2020 | 151.70 | 154.50 | 157.05 | 150.05 | 918071 | -2.00% |
| 24 Jun 2020 | 154.80 | 154.00 | 157.95 | 151.00 | 813723 | 1.36% |
| 23 Jun 2020 | 152.73 | 153.00 | 153.88 | 151.15 | 376569 | 1.46% |
| 22 Jun 2020 | 150.53 | 156.50 | 159.95 | 149.50 | 2405938 | 3.07% |
| 19 Jun 2020 | 146.05 | 151.45 | 152.40 | 145.50 | 528667 | -2.08% |
| 18 Jun 2020 | 149.15 | 141.33 | 151.23 | 140.53 | 876704 | 5.57% |
| 17 Jun 2020 | 141.28 | 136.30 | 145.68 | 136.00 | 1111795 | 4.23% |
| 16 Jun 2020 | 135.55 | 134.98 | 138.40 | 132.50 | 452590 | 2.67% |
| 15 Jun 2020 | 132.03 | 136.00 | 137.28 | 131.13 | 244189 | -2.51% |
| 12 Jun 2020 | 135.43 | 125.05 | 136.45 | 125.05 | 461338 | 2.58% |
| 11 Jun 2020 | 132.03 | 134.05 | 136.45 | 130.88 | 268696 | -1.79% |
| 10 Jun 2020 | 134.43 | 133.25 | 136.00 | 131.13 | 357626 | 1.17% |
| 09 Jun 2020 | 132.88 | 135.00 | 138.45 | 131.05 | 1028164 | -0.04% |
| 08 Jun 2020 | 132.93 | 123.20 | 134.95 | 123.18 | 1586888 | 9.20% |
| 05 Jun 2020 | 121.73 | 122.00 | 123.18 | 120.50 | 643203 | 1.48% |
| 04 Jun 2020 | 119.95 | 120.00 | 122.25 | 118.13 | 392938 | 0.27% |
| 03 Jun 2020 | 119.63 | 116.73 | 124.75 | 116.48 | 1373156 | 4.09% |
| 02 Jun 2020 | 114.93 | 115.00 | 117.55 | 114.48 | 632671 | 0.77% |
| 01 Jun 2020 | 114.05 | 113.10 | 116.75 | 113.10 | 449065 | 1.44% |
| 29 May 2020 | 112.43 | 110.00 | 115.70 | 110.00 | 672408 | 2.18% |
| 28 May 2020 | 110.03 | 110.23 | 112.00 | 109.53 | 343037 | 0.53% |
| 27 May 2020 | 109.45 | 110.90 | 111.73 | 109.23 | 266971 | -0.39% |
| 26 May 2020 | 109.88 | 113.68 | 114.00 | 109.55 | 291241 | -2.24% |
| 22 May 2020 | 112.40 | 113.00 | 113.95 | 111.75 | 332275 | -0.97% |
| 21 May 2020 | 113.50 | 115.98 | 117.50 | 113.10 | 513192 | -1.29% |
| 20 May 2020 | 114.98 | 115.45 | 116.00 | 114.00 | 225542 | -0.26% |
| 19 May 2020 | 115.28 | 118.35 | 120.98 | 114.63 | 229835 | -2.25% |
| 18 May 2020 | 117.93 | 125.50 | 127.10 | 117.00 | 414151 | -5.28% |
| 15 May 2020 | 124.50 | 121.05 | 126.28 | 121.05 | 243123 | 2.87% |
| 14 May 2020 | 121.03 | 123.45 | 123.88 | 120.55 | 117777 | -2.34% |
| 13 May 2020 | 123.93 | 128.43 | 128.48 | 123.50 | 358645 | 0.55% |
| 12 May 2020 | 123.25 | 121.70 | 128.50 | 121.70 | 1625842 | 2.49% |
| 11 May 2020 | 120.25 | 115.05 | 121.45 | 114.50 | 264633 | 4.88% |
| 08 May 2020 | 114.65 | 117.50 | 119.25 | 114.25 | 100004 | -1.38% |
| 07 May 2020 | 116.25 | 116.98 | 118.78 | 115.88 | 90321 | -0.33% |
| 06 May 2020 | 116.63 | 117.45 | 119.90 | 115.50 | 159373 | -0.55% |
| 05 May 2020 | 117.28 | 120.55 | 122.45 | 116.38 | 161087 | -2.13% |
| 04 May 2020 | 119.83 | 122.50 | 122.58 | 119.30 | 139224 | -3.27% |
| 30 Apr 2020 | 123.88 | 124.80 | 126.50 | 123.45 | 207383 | 0.73% |
| 29 Apr 2020 | 122.98 | 123.95 | 125.50 | 122.65 | 120495 | 0.41% |
| 28 Apr 2020 | 122.48 | 122.98 | 125.88 | 122.05 | 209106 | 0.33% |
| 27 Apr 2020 | 122.08 | 123.83 | 126.48 | 121.50 | 108848 | -1.15% |
| 24 Apr 2020 | 123.50 | 124.95 | 127.65 | 123.00 | 129315 | -1.22% |
| 23 Apr 2020 | 125.03 | 128.45 | 130.18 | 124.50 | 233956 | -1.65% |
| 22 Apr 2020 | 127.13 | 128.80 | 129.98 | 126.38 | 113246 | -1.24% |
| 21 Apr 2020 | 128.73 | 135.00 | 135.00 | 127.65 | 142009 | -5.38% |
| 20 Apr 2020 | 136.05 | 137.00 | 139.50 | 135.15 | 152725 | 0.72% |
| 17 Apr 2020 | 135.08 | 132.50 | 142.05 | 130.38 | 752379 | 4.79% |
| 16 Apr 2020 | 128.90 | 129.43 | 132.93 | 126.50 | 141262 | 0.55% |
| 15 Apr 2020 | 128.20 | 130.00 | 131.05 | 127.23 | 126931 | 1.32% |
| 13 Apr 2020 | 126.53 | 131.00 | 132.35 | 124.05 | 130646 | -2.10% |
| 09 Apr 2020 | 129.25 | 129.45 | 135.48 | 127.58 | 160187 | 1.41% |
| 08 Apr 2020 | 127.45 | 123.50 | 131.00 | 122.50 | 199376 | 3.28% |