CSBBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Apr 2025 | 355.10 | 359.00 | 360.00 | 350.00 | 405983 | -1.43% |
| 21 Apr 2025 | 360.25 | 345.00 | 363.20 | 340.00 | 1043220 | 4.78% |
| 17 Apr 2025 | 343.80 | 331.00 | 345.00 | 325.35 | 568435 | 4.39% |
| 16 Apr 2025 | 329.35 | 330.10 | 336.50 | 327.15 | 458602 | -0.72% |
| 15 Apr 2025 | 331.75 | 328.30 | 341.70 | 325.60 | 710701 | 2.71% |
| 11 Apr 2025 | 323.00 | 323.30 | 329.90 | 319.00 | 375645 | 1.27% |
| 09 Apr 2025 | 318.95 | 324.90 | 331.95 | 312.00 | 1239923 | -1.48% |
| 08 Apr 2025 | 323.75 | 322.00 | 338.00 | 321.00 | 471165 | -0.12% |
| 07 Apr 2025 | 324.15 | 300.00 | 336.20 | 287.55 | 956288 | -3.83% |
| 04 Apr 2025 | 337.05 | 340.00 | 344.95 | 334.50 | 674897 | -1.46% |
| 03 Apr 2025 | 342.05 | 316.05 | 353.45 | 315.15 | 1734602 | 6.54% |
| 02 Apr 2025 | 321.05 | 314.00 | 324.60 | 306.05 | 1600663 | 6.59% |
| 01 Apr 2025 | 301.20 | 302.25 | 304.55 | 300.00 | 68057 | -0.35% |
| 28 Mar 2025 | 302.25 | 299.90 | 304.00 | 297.20 | 179987 | 1.92% |
| 27 Mar 2025 | 296.55 | 297.00 | 301.50 | 295.20 | 235907 | -0.50% |
| 26 Mar 2025 | 298.05 | 299.90 | 304.95 | 296.05 | 158262 | -0.43% |
| 25 Mar 2025 | 299.35 | 304.50 | 306.70 | 295.55 | 157012 | -1.16% |
| 24 Mar 2025 | 302.85 | 303.00 | 309.90 | 299.55 | 267639 | 0.56% |
| 21 Mar 2025 | 301.15 | 299.00 | 303.00 | 298.25 | 139726 | 0.99% |
| 20 Mar 2025 | 298.20 | 297.20 | 303.60 | 295.15 | 139388 | 0.34% |
| 19 Mar 2025 | 297.20 | 287.05 | 298.30 | 286.50 | 349034 | 3.54% |
| 18 Mar 2025 | 287.05 | 278.00 | 288.00 | 275.05 | 224363 | 3.95% |
| 17 Mar 2025 | 276.15 | 278.30 | 283.90 | 274.80 | 127983 | -1.73% |
| 13 Mar 2025 | 281.00 | 280.40 | 287.95 | 279.00 | 330712 | 0.81% |
| 12 Mar 2025 | 278.75 | 280.50 | 286.00 | 273.95 | 169245 | -1.83% |
| 11 Mar 2025 | 283.95 | 287.70 | 292.25 | 281.45 | 232755 | -2.19% |
| 10 Mar 2025 | 290.30 | 286.00 | 292.55 | 285.00 | 142874 | 0.48% |
| 07 Mar 2025 | 288.90 | 281.80 | 290.00 | 280.10 | 158820 | 2.94% |
| 06 Mar 2025 | 280.65 | 282.20 | 283.45 | 279.65 | 99113 | 0.43% |
| 05 Mar 2025 | 279.45 | 274.95 | 281.30 | 274.70 | 102037 | 1.75% |
| 04 Mar 2025 | 274.65 | 277.70 | 282.75 | 272.75 | 161914 | -1.98% |
| 03 Mar 2025 | 280.20 | 277.00 | 284.70 | 276.70 | 133162 | -0.90% |
| 28 Feb 2025 | 282.75 | 277.45 | 284.80 | 275.05 | 156359 | 0.82% |
| 27 Feb 2025 | 280.45 | 286.35 | 291.00 | 277.05 | 147910 | -2.42% |
| 25 Feb 2025 | 287.40 | 283.20 | 289.00 | 282.00 | 69190 | 1.07% |
| 24 Feb 2025 | 284.35 | 281.40 | 286.00 | 279.15 | 105372 | -0.73% |
| 21 Feb 2025 | 286.45 | 291.20 | 294.40 | 283.05 | 91897 | -1.63% |
| 20 Feb 2025 | 291.20 | 288.00 | 292.55 | 286.00 | 110840 | 0.09% |
| 19 Feb 2025 | 290.95 | 275.65 | 293.50 | 275.50 | 126057 | 4.64% |
| 18 Feb 2025 | 278.05 | 281.35 | 286.35 | 274.45 | 200109 | -1.17% |
| 17 Feb 2025 | 281.35 | 286.40 | 286.65 | 278.30 | 160944 | -2.65% |
| 14 Feb 2025 | 289.00 | 297.25 | 298.20 | 285.10 | 139983 | -2.94% |
| 13 Feb 2025 | 297.75 | 290.20 | 301.00 | 290.20 | 134650 | 2.60% |
| 12 Feb 2025 | 290.20 | 290.00 | 293.30 | 274.30 | 355096 | -0.33% |
| 11 Feb 2025 | 291.15 | 299.85 | 300.05 | 287.05 | 155151 | -2.90% |
| 10 Feb 2025 | 299.85 | 303.00 | 308.00 | 298.85 | 101287 | -1.74% |
| 07 Feb 2025 | 305.15 | 309.35 | 310.05 | 303.50 | 157502 | -1.37% |
| 06 Feb 2025 | 309.40 | 311.00 | 312.10 | 306.15 | 74853 | -0.18% |
| 05 Feb 2025 | 309.95 | 305.10 | 311.95 | 302.80 | 70857 | 1.31% |
| 04 Feb 2025 | 305.95 | 304.25 | 308.30 | 303.00 | 56926 | 0.59% |
| 03 Feb 2025 | 304.15 | 305.55 | 305.60 | 301.20 | 59860 | -0.46% |
| 01 Feb 2025 | 305.55 | 306.10 | 307.95 | 301.10 | 59551 | -0.18% |
| 31 Jan 2025 | 306.10 | 300.90 | 306.70 | 300.10 | 55870 | 1.07% |
| 30 Jan 2025 | 302.85 | 302.70 | 303.95 | 300.00 | 148754 | 0.05% |
| 29 Jan 2025 | 302.70 | 302.85 | 305.00 | 297.75 | 191502 | -0.71% |
| 28 Jan 2025 | 304.85 | 302.00 | 310.00 | 296.40 | 400439 | 1.50% |
| 27 Jan 2025 | 300.35 | 303.75 | 306.50 | 298.55 | 109661 | -2.91% |
| 24 Jan 2025 | 309.35 | 310.95 | 313.95 | 308.00 | 96051 | -1.02% |
| 23 Jan 2025 | 312.55 | 308.30 | 313.95 | 305.00 | 89029 | 1.25% |
| 22 Jan 2025 | 308.70 | 310.00 | 312.00 | 307.20 | 87835 | -1.18% |
| 21 Jan 2025 | 312.40 | 314.85 | 315.50 | 310.10 | 188664 | -0.13% |
| 20 Jan 2025 | 312.80 | 318.00 | 318.00 | 309.35 | 74761 | 0.19% |
| 17 Jan 2025 | 312.20 | 319.00 | 319.15 | 311.00 | 116186 | -1.85% |
| 16 Jan 2025 | 318.10 | 311.35 | 320.95 | 306.65 | 464025 | 2.10% |
| 15 Jan 2025 | 311.55 | 298.55 | 314.00 | 297.05 | 453792 | 4.86% |
| 14 Jan 2025 | 297.10 | 297.00 | 300.90 | 293.00 | 262826 | 0.73% |
| 13 Jan 2025 | 294.95 | 301.05 | 305.50 | 288.55 | 406518 | -4.35% |
| 10 Jan 2025 | 308.35 | 302.50 | 312.30 | 300.80 | 352036 | 1.31% |
| 09 Jan 2025 | 304.35 | 307.00 | 307.25 | 301.55 | 624375 | -0.86% |
| 08 Jan 2025 | 307.00 | 311.00 | 311.75 | 303.45 | 203864 | -0.78% |
| 07 Jan 2025 | 309.40 | 314.00 | 316.80 | 306.35 | 311175 | -1.06% |
| 06 Jan 2025 | 312.70 | 323.30 | 324.90 | 310.00 | 259337 | -2.01% |
| 03 Jan 2025 | 319.10 | 322.90 | 325.80 | 317.50 | 245963 | -0.39% |
| 02 Jan 2025 | 320.35 | 330.00 | 334.90 | 319.00 | 3299689 | 2.02% |
| 01 Jan 2025 | 314.00 | 313.00 | 315.00 | 310.70 | 112984 | 0.29% |
| 31 Dec 2024 | 313.10 | 319.20 | 322.50 | 311.55 | 175247 | -2.57% |
| 30 Dec 2024 | 321.35 | 326.45 | 326.45 | 319.00 | 179468 | -1.56% |
| 27 Dec 2024 | 326.45 | 330.55 | 330.80 | 325.00 | 123340 | -0.90% |
| 26 Dec 2024 | 329.40 | 326.40 | 333.00 | 323.40 | 505832 | 1.87% |
| 24 Dec 2024 | 323.35 | 314.75 | 325.00 | 314.40 | 180782 | 2.73% |
| 23 Dec 2024 | 314.75 | 313.75 | 319.85 | 313.60 | 154205 | 0.78% |
| 20 Dec 2024 | 312.30 | 318.10 | 320.40 | 310.20 | 265943 | -0.90% |
| 19 Dec 2024 | 315.15 | 320.00 | 321.00 | 313.35 | 353255 | -2.16% |
| 18 Dec 2024 | 322.10 | 315.95 | 326.35 | 312.30 | 485362 | 1.23% |
| 17 Dec 2024 | 318.20 | 325.05 | 331.70 | 314.10 | 3255641 | 3.65% |
| 16 Dec 2024 | 307.00 | 308.30 | 312.45 | 306.60 | 97101 | -1.19% |
| 13 Dec 2024 | 310.70 | 315.25 | 317.00 | 308.15 | 123475 | -1.99% |
| 12 Dec 2024 | 317.00 | 323.00 | 323.00 | 314.10 | 141510 | -1.46% |
| 11 Dec 2024 | 321.70 | 321.00 | 327.10 | 320.35 | 260752 | -1.24% |
| 10 Dec 2024 | 325.75 | 308.80 | 328.65 | 306.65 | 963312 | 6.23% |
| 09 Dec 2024 | 306.65 | 309.85 | 309.90 | 305.20 | 159694 | -0.16% |
| 06 Dec 2024 | 307.15 | 305.80 | 309.50 | 303.30 | 262557 | 0.44% |
| 05 Dec 2024 | 305.80 | 306.20 | 309.00 | 304.30 | 165488 | -0.13% |
| 04 Dec 2024 | 306.20 | 306.80 | 308.75 | 304.55 | 188338 | -0.16% |
| 03 Dec 2024 | 306.70 | 304.05 | 308.95 | 304.05 | 145684 | 0.99% |
| 02 Dec 2024 | 303.70 | 308.45 | 311.50 | 300.35 | 285729 | -1.25% |
| 29 Nov 2024 | 307.55 | 309.00 | 310.85 | 305.10 | 124422 | -0.53% |
| 28 Nov 2024 | 309.20 | 306.05 | 312.75 | 304.65 | 102720 | 0.15% |
| 27 Nov 2024 | 308.75 | 305.60 | 310.00 | 302.85 | 144422 | 0.78% |
| 26 Nov 2024 | 306.35 | 303.00 | 309.00 | 303.00 | 85685 | 1.09% |
| 25 Nov 2024 | 303.05 | 307.65 | 311.65 | 302.05 | 122690 | -1.25% |
| 22 Nov 2024 | 306.90 | 304.45 | 311.90 | 300.80 | 162885 | 0.34% |
| 21 Nov 2024 | 305.85 | 307.15 | 308.10 | 300.25 | 95958 | -0.42% |
| 19 Nov 2024 | 307.15 | 300.20 | 308.25 | 299.90 | 101388 | 1.69% |
| 18 Nov 2024 | 302.05 | 303.30 | 307.40 | 297.05 | 108828 | 0.82% |
| 14 Nov 2024 | 299.60 | 305.15 | 309.30 | 297.30 | 286474 | -2.96% |
| 13 Nov 2024 | 308.75 | 312.50 | 315.75 | 304.10 | 171612 | -2.68% |
| 12 Nov 2024 | 317.25 | 317.45 | 322.90 | 315.45 | 249988 | 0.62% |
| 11 Nov 2024 | 315.30 | 310.00 | 317.95 | 308.15 | 149186 | 0.64% |
| 08 Nov 2024 | 313.30 | 308.00 | 315.50 | 305.90 | 137404 | 1.41% |
| 07 Nov 2024 | 308.95 | 312.15 | 314.70 | 308.00 | 138955 | -1.03% |
| 06 Nov 2024 | 312.15 | 310.40 | 315.90 | 310.05 | 125766 | 0.69% |
| 05 Nov 2024 | 310.00 | 306.40 | 312.20 | 305.90 | 66675 | 0.36% |
| 04 Nov 2024 | 308.90 | 315.00 | 315.60 | 308.10 | 82951 | -2.46% |
| 01 Nov 2024 | 316.70 | 314.00 | 318.30 | 314.00 | 34385 | 0.86% |
| 31 Oct 2024 | 314.00 | 313.65 | 315.70 | 310.10 | 86500 | 0.11% |
| 30 Oct 2024 | 313.65 | 310.00 | 314.95 | 307.30 | 92343 | 1.34% |
| 29 Oct 2024 | 309.50 | 311.00 | 314.35 | 307.00 | 130777 | -0.15% |
| 28 Oct 2024 | 309.95 | 306.00 | 312.00 | 298.05 | 206001 | 0.76% |
| 25 Oct 2024 | 307.60 | 309.25 | 309.95 | 292.05 | 336464 | -0.53% |
| 24 Oct 2024 | 309.25 | 302.90 | 311.50 | 301.05 | 675040 | 2.01% |
| 23 Oct 2024 | 303.15 | 300.30 | 305.95 | 297.55 | 172841 | -0.03% |
| 22 Oct 2024 | 303.25 | 304.95 | 309.00 | 296.05 | 336334 | -1.09% |
| 21 Oct 2024 | 306.60 | 310.70 | 312.40 | 303.30 | 304492 | -1.00% |
| 18 Oct 2024 | 309.70 | 311.60 | 314.65 | 306.70 | 188300 | -0.66% |
| 17 Oct 2024 | 311.75 | 310.90 | 319.45 | 310.00 | 546161 | 1.02% |
| 16 Oct 2024 | 308.60 | 306.25 | 309.60 | 301.80 | 284769 | 0.77% |
| 15 Oct 2024 | 306.25 | 307.70 | 307.70 | 304.00 | 262186 | 0.34% |
| 14 Oct 2024 | 305.20 | 307.85 | 310.95 | 304.50 | 277746 | -0.68% |
| 11 Oct 2024 | 307.30 | 311.10 | 313.65 | 306.45 | 319551 | -1.22% |
| 10 Oct 2024 | 311.10 | 316.70 | 317.15 | 309.10 | 153166 | -1.41% |
| 09 Oct 2024 | 315.55 | 320.00 | 320.05 | 313.30 | 145977 | -0.91% |
| 08 Oct 2024 | 318.45 | 309.00 | 321.50 | 307.60 | 193366 | 3.24% |
| 07 Oct 2024 | 308.45 | 319.70 | 320.15 | 306.40 | 235142 | -3.49% |
| 04 Oct 2024 | 319.60 | 316.55 | 320.80 | 311.40 | 248726 | 0.96% |
| 03 Oct 2024 | 316.55 | 317.95 | 318.50 | 311.25 | 463685 | 0.81% |
| 01 Oct 2024 | 314.00 | 313.95 | 315.20 | 312.00 | 192326 | 0.21% |
| 30 Sep 2024 | 313.35 | 310.00 | 314.55 | 305.75 | 259928 | 1.51% |
| 27 Sep 2024 | 308.70 | 316.00 | 316.00 | 307.00 | 851494 | -1.95% |
| 26 Sep 2024 | 314.85 | 320.00 | 320.15 | 314.00 | 263430 | -1.95% |
| 25 Sep 2024 | 321.10 | 325.00 | 325.00 | 318.50 | 137316 | -0.34% |
| 24 Sep 2024 | 322.20 | 325.80 | 325.80 | 320.45 | 218268 | -0.12% |
| 23 Sep 2024 | 322.60 | 326.00 | 333.00 | 319.90 | 409920 | -0.40% |
| 20 Sep 2024 | 323.90 | 320.65 | 330.80 | 320.65 | 291650 | 1.01% |
| 19 Sep 2024 | 320.65 | 320.65 | 323.40 | 314.60 | 169430 | 0.12% |
| 18 Sep 2024 | 320.25 | 324.00 | 324.25 | 318.30 | 104396 | -0.91% |
| 17 Sep 2024 | 323.20 | 320.50 | 324.90 | 318.90 | 186455 | 1.51% |
| 16 Sep 2024 | 318.40 | 325.10 | 325.10 | 317.85 | 453024 | -1.18% |
| 13 Sep 2024 | 322.20 | 327.30 | 330.30 | 319.85 | 456525 | -0.88% |
| 12 Sep 2024 | 325.05 | 331.50 | 334.95 | 322.40 | 191418 | -1.53% |
| 11 Sep 2024 | 330.10 | 327.90 | 332.00 | 325.20 | 575818 | 1.68% |
| 10 Sep 2024 | 324.65 | 315.45 | 327.70 | 312.10 | 311716 | 4.46% |
| 09 Sep 2024 | 310.80 | 314.50 | 315.95 | 307.65 | 328568 | -1.18% |
| 06 Sep 2024 | 314.50 | 319.50 | 321.40 | 311.60 | 421556 | -1.29% |
| 05 Sep 2024 | 318.60 | 320.25 | 323.30 | 314.90 | 271039 | -0.44% |
| 04 Sep 2024 | 320.00 | 319.95 | 322.80 | 317.25 | 214156 | -1.04% |
| 03 Sep 2024 | 323.35 | 326.80 | 326.95 | 322.45 | 146411 | -1.10% |
| 02 Sep 2024 | 326.95 | 323.65 | 329.95 | 320.05 | 420374 | 1.02% |
| 30 Aug 2024 | 323.65 | 323.05 | 325.00 | 320.10 | 356725 | 0.31% |
| 29 Aug 2024 | 322.65 | 325.80 | 327.45 | 320.00 | 328952 | -0.36% |
| 28 Aug 2024 | 323.80 | 324.90 | 325.95 | 322.30 | 129872 | -0.22% |
| 27 Aug 2024 | 324.50 | 328.85 | 328.85 | 320.80 | 248546 | -0.18% |
| 26 Aug 2024 | 325.10 | 333.00 | 333.30 | 324.20 | 316102 | -2.17% |
| 23 Aug 2024 | 332.30 | 331.00 | 333.45 | 328.10 | 194782 | 0.50% |
| 22 Aug 2024 | 330.65 | 325.45 | 332.00 | 324.40 | 251182 | 1.60% |
| 21 Aug 2024 | 325.45 | 321.50 | 326.90 | 319.00 | 332779 | 1.23% |
| 20 Aug 2024 | 321.50 | 322.30 | 323.00 | 318.60 | 157966 | -0.19% |
| 19 Aug 2024 | 322.10 | 319.95 | 323.80 | 318.35 | 193041 | 1.02% |
| 16 Aug 2024 | 318.85 | 320.25 | 320.65 | 314.30 | 211609 | 0.47% |
| 14 Aug 2024 | 317.35 | 327.90 | 327.90 | 315.00 | 241864 | -2.04% |
| 13 Aug 2024 | 323.95 | 324.00 | 325.70 | 320.05 | 333589 | -0.25% |
| 12 Aug 2024 | 324.75 | 326.30 | 327.00 | 322.05 | 147894 | -0.51% |
| 09 Aug 2024 | 326.40 | 324.90 | 328.00 | 323.00 | 123190 | 1.08% |
| 08 Aug 2024 | 322.90 | 332.90 | 332.90 | 321.25 | 195360 | -1.69% |
| 07 Aug 2024 | 328.45 | 328.00 | 330.65 | 318.75 | 225184 | 0.50% |
| 06 Aug 2024 | 326.80 | 331.00 | 334.00 | 324.45 | 278817 | -1.06% |
| 05 Aug 2024 | 330.30 | 335.00 | 335.00 | 327.10 | 302482 | -2.36% |
| 02 Aug 2024 | 338.30 | 337.05 | 339.00 | 332.80 | 258175 | 0.37% |
| 01 Aug 2024 | 337.05 | 330.05 | 338.20 | 330.00 | 593589 | 2.76% |
| 31 Jul 2024 | 328.00 | 332.70 | 335.75 | 327.10 | 524436 | -0.68% |
| 30 Jul 2024 | 330.25 | 352.00 | 352.00 | 328.00 | 1362167 | -4.15% |
| 29 Jul 2024 | 344.55 | 360.80 | 368.15 | 338.75 | 1423701 | -3.81% |
| 26 Jul 2024 | 358.20 | 356.00 | 361.65 | 354.50 | 119263 | 0.53% |
| 25 Jul 2024 | 356.30 | 356.80 | 360.00 | 354.80 | 155395 | -0.92% |
| 24 Jul 2024 | 359.60 | 357.50 | 361.75 | 355.00 | 108002 | 0.63% |
| 23 Jul 2024 | 357.35 | 360.95 | 363.45 | 350.70 | 175999 | -0.25% |
| 22 Jul 2024 | 358.25 | 355.10 | 363.15 | 352.85 | 252916 | 0.08% |
| 19 Jul 2024 | 357.95 | 363.80 | 363.80 | 355.35 | 205329 | -1.06% |
| 18 Jul 2024 | 361.80 | 361.00 | 367.20 | 360.35 | 310009 | 0.40% |
| 16 Jul 2024 | 360.35 | 360.10 | 369.00 | 359.30 | 1082968 | 0.13% |
| 15 Jul 2024 | 359.90 | 368.00 | 370.00 | 359.00 | 292500 | -1.23% |
| 12 Jul 2024 | 364.40 | 370.00 | 371.15 | 363.00 | 203119 | -0.68% |
| 11 Jul 2024 | 366.90 | 370.00 | 373.00 | 365.70 | 815214 | -0.41% |
| 10 Jul 2024 | 368.40 | 374.00 | 377.40 | 367.00 | 350782 | -1.43% |
| 09 Jul 2024 | 373.75 | 366.00 | 376.75 | 365.00 | 331307 | 1.59% |
| 08 Jul 2024 | 367.90 | 378.80 | 378.80 | 365.10 | 220609 | -2.57% |
| 05 Jul 2024 | 377.60 | 370.00 | 380.00 | 369.15 | 315149 | 1.11% |
| 04 Jul 2024 | 373.45 | 379.25 | 381.60 | 368.55 | 444753 | -1.41% |
| 03 Jul 2024 | 378.80 | 382.25 | 387.00 | 377.00 | 489826 | -0.90% |
| 02 Jul 2024 | 382.25 | 383.70 | 403.20 | 377.05 | 2490545 | 1.87% |
| 01 Jul 2024 | 375.25 | 378.15 | 382.15 | 372.05 | 782363 | -0.77% |
| 28 Jun 2024 | 378.15 | 368.90 | 386.00 | 366.05 | 2009290 | 3.42% |
| 27 Jun 2024 | 365.65 | 373.10 | 382.50 | 362.25 | 2576643 | 2.73% |
| 26 Jun 2024 | 355.95 | 357.40 | 358.75 | 354.25 | 219831 | 0.06% |
| 25 Jun 2024 | 355.75 | 346.10 | 364.00 | 346.00 | 554629 | 2.98% |
| 24 Jun 2024 | 345.45 | 350.00 | 350.05 | 344.60 | 160627 | -1.40% |
| 21 Jun 2024 | 350.35 | 353.00 | 355.00 | 346.90 | 100950 | -0.72% |
| 20 Jun 2024 | 352.90 | 353.90 | 358.40 | 350.40 | 275229 | 0.23% |
| 19 Jun 2024 | 352.10 | 349.20 | 353.00 | 343.25 | 288713 | 1.24% |
| 18 Jun 2024 | 347.80 | 342.95 | 351.10 | 339.40 | 375060 | 1.41% |
| 14 Jun 2024 | 342.95 | 347.00 | 350.45 | 339.80 | 517274 | -0.67% |
| 13 Jun 2024 | 345.25 | 353.15 | 354.70 | 343.45 | 320702 | -1.74% |
| 12 Jun 2024 | 351.35 | 351.95 | 353.85 | 349.80 | 145664 | -0.06% |
| 11 Jun 2024 | 351.55 | 347.50 | 358.70 | 344.85 | 252254 | 1.57% |
| 10 Jun 2024 | 346.10 | 348.00 | 348.30 | 344.60 | 178589 | 0.32% |
| 07 Jun 2024 | 345.00 | 340.75 | 347.75 | 337.70 | 383811 | 1.29% |
| 06 Jun 2024 | 340.60 | 338.30 | 342.00 | 335.85 | 131121 | 2.34% |
| 05 Jun 2024 | 332.80 | 332.00 | 335.75 | 324.50 | 108875 | 2.38% |
| 04 Jun 2024 | 325.05 | 336.50 | 340.75 | 318.00 | 587320 | -5.70% |
| 03 Jun 2024 | 344.70 | 340.00 | 346.65 | 331.00 | 573530 | 4.52% |
| 31 May 2024 | 329.80 | 331.95 | 332.60 | 325.80 | 149713 | -0.38% |
| 30 May 2024 | 331.05 | 334.10 | 335.65 | 329.00 | 90585 | -0.91% |
| 29 May 2024 | 334.10 | 335.95 | 342.85 | 331.95 | 252523 | -0.40% |
| 28 May 2024 | 335.45 | 336.00 | 336.50 | 331.35 | 200117 | 0.75% |
| 27 May 2024 | 332.95 | 328.60 | 335.75 | 327.50 | 481345 | 1.59% |
| 24 May 2024 | 327.75 | 331.50 | 338.75 | 324.25 | 614933 | -1.44% |
| 23 May 2024 | 332.55 | 336.50 | 341.45 | 330.60 | 637091 | -0.67% |
| 22 May 2024 | 334.80 | 342.70 | 343.00 | 333.00 | 305358 | -1.33% |
| 21 May 2024 | 339.30 | 348.50 | 348.95 | 337.00 | 511593 | -1.94% |
| 18 May 2024 | 346.00 | 342.80 | 348.00 | 340.05 | 46265 | 1.30% |
| 17 May 2024 | 341.55 | 344.80 | 349.40 | 339.30 | 427439 | 0.04% |
| 16 May 2024 | 341.40 | 353.80 | 353.80 | 340.25 | 201872 | -2.64% |
| 15 May 2024 | 350.65 | 350.00 | 353.60 | 348.45 | 92069 | 0.70% |
| 14 May 2024 | 348.20 | 355.20 | 358.30 | 347.20 | 257752 | -1.97% |
| 13 May 2024 | 355.20 | 359.10 | 360.90 | 350.50 | 147770 | -1.09% |
| 10 May 2024 | 359.10 | 356.50 | 361.55 | 348.80 | 141764 | 1.07% |
| 09 May 2024 | 355.30 | 356.00 | 362.70 | 352.15 | 219025 | 0.45% |
| 08 May 2024 | 353.70 | 355.00 | 356.60 | 349.05 | 129437 | 0.08% |
| 07 May 2024 | 353.40 | 356.60 | 360.95 | 350.25 | 286424 | 0.58% |
| 06 May 2024 | 351.35 | 369.50 | 369.50 | 348.55 | 319036 | -3.86% |
| 03 May 2024 | 365.45 | 373.10 | 373.50 | 361.00 | 247935 | -1.55% |
| 02 May 2024 | 371.20 | 370.70 | 376.80 | 370.00 | 275008 | -0.44% |
| 30 Apr 2024 | 372.85 | 375.30 | 377.25 | 361.65 | 856774 | -0.21% |
| 29 Apr 2024 | 373.65 | 388.00 | 389.70 | 372.05 | 678259 | -2.72% |
| 26 Apr 2024 | 384.10 | 408.00 | 409.70 | 369.00 | 1206913 | -5.14% |
| 25 Apr 2024 | 404.90 | 403.75 | 416.70 | 398.90 | 364853 | 1.29% |
| 24 Apr 2024 | 399.75 | 405.00 | 407.90 | 398.40 | 161342 | -0.93% |
| 23 Apr 2024 | 403.50 | 406.80 | 407.00 | 401.55 | 103614 | -0.09% |
| 22 Apr 2024 | 403.85 | 404.05 | 408.00 | 400.00 | 390291 | 0.52% |
| 19 Apr 2024 | 401.75 | 397.95 | 403.95 | 387.00 | 279723 | 0.95% |
| 18 Apr 2024 | 397.95 | 412.70 | 415.90 | 396.00 | 376427 | -3.45% |
| 16 Apr 2024 | 412.15 | 405.00 | 419.40 | 401.55 | 948011 | 0.24% |
| 15 Apr 2024 | 411.15 | 394.00 | 416.60 | 389.00 | 2685158 | 6.20% |
| 12 Apr 2024 | 387.15 | 393.65 | 397.40 | 384.05 | 147332 | -1.65% |
| 10 Apr 2024 | 393.65 | 391.00 | 395.00 | 385.55 | 194561 | 2.19% |
| 09 Apr 2024 | 385.20 | 387.50 | 395.50 | 383.20 | 464055 | -0.53% |
| 08 Apr 2024 | 387.25 | 395.00 | 395.05 | 384.10 | 148060 | -0.50% |
| 05 Apr 2024 | 389.20 | 393.95 | 395.00 | 386.05 | 202746 | -1.21% |
| 04 Apr 2024 | 393.95 | 380.00 | 397.50 | 375.15 | 1030851 | 5.11% |
| 03 Apr 2024 | 374.80 | 379.10 | 381.05 | 372.00 | 309763 | -1.13% |
| 02 Apr 2024 | 379.10 | 378.00 | 386.50 | 375.00 | 717652 | 3.09% |
| 01 Apr 2024 | 367.75 | 357.00 | 371.90 | 355.50 | 155582 | 3.74% |
| 28 Mar 2024 | 354.50 | 355.80 | 361.10 | 351.20 | 164497 | 0.17% |
| 27 Mar 2024 | 353.90 | 348.00 | 362.00 | 347.40 | 337225 | 1.49% |
| 26 Mar 2024 | 348.70 | 352.40 | 354.50 | 344.50 | 194122 | 0.52% |
| 22 Mar 2024 | 346.90 | 342.85 | 349.20 | 342.85 | 97333 | 1.14% |
| 21 Mar 2024 | 343.00 | 343.90 | 352.95 | 340.80 | 181338 | 0.37% |
| 20 Mar 2024 | 341.75 | 343.70 | 347.50 | 336.20 | 144967 | -0.57% |
| 19 Mar 2024 | 343.70 | 339.80 | 348.75 | 335.00 | 209741 | 1.64% |
| 18 Mar 2024 | 338.15 | 345.40 | 353.25 | 334.95 | 263062 | -1.43% |
| 15 Mar 2024 | 343.05 | 351.00 | 354.25 | 336.30 | 228186 | -2.87% |
| 14 Mar 2024 | 353.20 | 332.40 | 359.95 | 330.30 | 275467 | 5.18% |
| 13 Mar 2024 | 335.80 | 353.45 | 353.45 | 331.50 | 297557 | -5.36% |
| 12 Mar 2024 | 354.80 | 355.00 | 361.15 | 346.90 | 338961 | -1.28% |
| 11 Mar 2024 | 359.40 | 370.00 | 384.65 | 340.20 | 730502 | -2.51% |
| 07 Mar 2024 | 368.65 | 365.05 | 371.95 | 363.25 | 254739 | 0.75% |
| 06 Mar 2024 | 365.90 | 369.00 | 373.80 | 361.30 | 478829 | -0.89% |
| 05 Mar 2024 | 369.20 | 346.00 | 374.55 | 346.00 | 2354307 | 5.80% |
| 04 Mar 2024 | 348.95 | 357.60 | 359.40 | 348.00 | 106956 | -2.42% |
| 02 Mar 2024 | 357.60 | 351.40 | 359.75 | 350.95 | 16280 | 1.76% |
| 01 Mar 2024 | 351.40 | 350.15 | 352.70 | 347.10 | 93806 | 0.49% |
| 29 Feb 2024 | 349.70 | 352.05 | 355.65 | 346.05 | 87686 | -0.37% |
| 28 Feb 2024 | 351.00 | 361.00 | 361.20 | 349.10 | 122928 | -2.82% |
| 27 Feb 2024 | 361.20 | 360.00 | 364.00 | 358.80 | 114934 | 0.42% |
| 26 Feb 2024 | 359.70 | 356.15 | 362.00 | 354.60 | 158580 | 0.26% |
| 23 Feb 2024 | 358.75 | 365.70 | 366.00 | 356.30 | 107070 | -0.36% |
| 22 Feb 2024 | 360.05 | 353.25 | 361.00 | 350.10 | 144893 | 2.45% |
| 21 Feb 2024 | 351.45 | 366.40 | 367.95 | 348.00 | 460705 | -4.08% |
| 20 Feb 2024 | 366.40 | 367.00 | 367.90 | 361.00 | 257345 | 0.27% |
| 19 Feb 2024 | 365.40 | 365.75 | 367.65 | 359.65 | 383265 | 0.19% |
| 16 Feb 2024 | 364.70 | 375.80 | 376.80 | 362.10 | 592507 | -2.49% |
| 15 Feb 2024 | 374.00 | 372.20 | 377.00 | 370.60 | 113468 | 0.90% |
| 14 Feb 2024 | 370.65 | 370.00 | 374.90 | 366.45 | 115821 | 0.09% |
| 13 Feb 2024 | 370.30 | 377.00 | 377.75 | 365.50 | 244032 | -1.44% |
| 12 Feb 2024 | 375.70 | 380.80 | 382.05 | 369.65 | 242820 | -1.92% |
| 09 Feb 2024 | 383.05 | 391.10 | 396.90 | 380.45 | 199765 | -2.07% |
| 08 Feb 2024 | 391.15 | 383.30 | 395.00 | 383.00 | 256040 | 2.05% |
| 07 Feb 2024 | 383.30 | 381.45 | 388.50 | 378.60 | 265483 | 0.68% |
| 06 Feb 2024 | 380.70 | 379.70 | 382.30 | 373.00 | 295139 | 0.66% |
| 05 Feb 2024 | 378.20 | 393.05 | 395.95 | 376.40 | 242780 | -3.70% |
| 02 Feb 2024 | 392.75 | 389.00 | 393.90 | 387.65 | 232025 | 1.49% |
| 01 Feb 2024 | 387.00 | 382.25 | 389.90 | 378.65 | 232092 | 1.24% |
| 31 Jan 2024 | 382.25 | 377.70 | 384.50 | 373.80 | 239672 | 1.72% |
| 30 Jan 2024 | 375.80 | 377.05 | 379.70 | 372.65 | 277778 | 0.32% |
| 29 Jan 2024 | 374.60 | 374.25 | 392.25 | 368.90 | 1122187 | 0.11% |
| 25 Jan 2024 | 374.20 | 374.60 | 379.95 | 365.15 | 273909 | 0.40% |
| 24 Jan 2024 | 372.70 | 380.10 | 385.00 | 369.65 | 238236 | -1.90% |
| 23 Jan 2024 | 379.90 | 397.35 | 397.95 | 375.00 | 189388 | -3.39% |
| 20 Jan 2024 | 393.25 | 383.10 | 395.00 | 382.75 | 185478 | 4.19% |
| 19 Jan 2024 | 377.45 | 384.00 | 388.00 | 375.00 | 143392 | -0.94% |
| 18 Jan 2024 | 381.05 | 377.50 | 385.45 | 369.00 | 219012 | 0.94% |
| 17 Jan 2024 | 377.50 | 382.00 | 383.80 | 375.90 | 177059 | -2.15% |
| 16 Jan 2024 | 385.80 | 393.90 | 393.90 | 382.85 | 185593 | -1.58% |
| 15 Jan 2024 | 392.00 | 397.90 | 400.00 | 387.90 | 280440 | -1.48% |
| 12 Jan 2024 | 397.90 | 398.15 | 401.30 | 393.70 | 106834 | 0.44% |
| 11 Jan 2024 | 396.15 | 391.50 | 398.50 | 389.30 | 159548 | 1.19% |
| 10 Jan 2024 | 391.50 | 397.30 | 399.00 | 387.30 | 292876 | -1.78% |
| 09 Jan 2024 | 398.60 | 410.00 | 412.00 | 396.10 | 458887 | -2.64% |
| 08 Jan 2024 | 409.40 | 409.55 | 414.60 | 407.00 | 432395 | 0.47% |
| 05 Jan 2024 | 407.50 | 411.85 | 413.70 | 405.85 | 552185 | -0.42% |
| 04 Jan 2024 | 409.20 | 410.00 | 413.70 | 407.10 | 175388 | 0.42% |
| 03 Jan 2024 | 407.50 | 410.25 | 418.90 | 401.90 | 737595 | -2.21% |
| 02 Jan 2024 | 416.70 | 417.00 | 421.45 | 412.25 | 252364 | -0.23% |
| 01 Jan 2024 | 417.65 | 418.65 | 422.00 | 415.15 | 182117 | -0.24% |
| 29 Dec 2023 | 418.65 | 404.00 | 422.25 | 402.75 | 834741 | 3.83% |
| 28 Dec 2023 | 403.20 | 404.80 | 404.90 | 397.15 | 223199 | 0.60% |
| 27 Dec 2023 | 400.80 | 397.00 | 404.95 | 396.95 | 188476 | 1.19% |
| 26 Dec 2023 | 396.10 | 400.00 | 401.00 | 392.70 | 358527 | -0.15% |
| 22 Dec 2023 | 396.70 | 392.90 | 401.00 | 392.40 | 139916 | 0.43% |
| 21 Dec 2023 | 395.00 | 391.00 | 398.65 | 384.00 | 185875 | 0.60% |
| 20 Dec 2023 | 392.65 | 403.00 | 411.00 | 390.00 | 463709 | -2.69% |
| 19 Dec 2023 | 403.50 | 400.00 | 405.90 | 398.00 | 248818 | 0.96% |
| 18 Dec 2023 | 399.65 | 403.05 | 405.25 | 398.40 | 217500 | -0.32% |
| 15 Dec 2023 | 400.95 | 398.85 | 404.45 | 397.70 | 427414 | 0.86% |
| 14 Dec 2023 | 397.55 | 401.00 | 406.50 | 395.00 | 247929 | -0.29% |
| 13 Dec 2023 | 398.70 | 401.00 | 403.90 | 395.10 | 207090 | -0.98% |
| 12 Dec 2023 | 402.65 | 402.40 | 406.95 | 400.10 | 333615 | 0.59% |
| 11 Dec 2023 | 400.30 | 402.00 | 406.55 | 394.50 | 470991 | -0.21% |
| 08 Dec 2023 | 401.15 | 406.45 | 407.65 | 397.70 | 170182 | -0.80% |
| 07 Dec 2023 | 404.40 | 408.95 | 408.95 | 399.00 | 282955 | -0.65% |
| 06 Dec 2023 | 407.05 | 409.20 | 409.70 | 397.60 | 328399 | 0.27% |
| 05 Dec 2023 | 405.95 | 404.00 | 408.00 | 395.10 | 458923 | 1.20% |
| 04 Dec 2023 | 401.15 | 386.00 | 405.00 | 386.00 | 967290 | 4.45% |
| 01 Dec 2023 | 384.05 | 395.00 | 395.00 | 382.00 | 271221 | -1.04% |
| 30 Nov 2023 | 388.10 | 384.00 | 388.90 | 382.35 | 327172 | 1.66% |
| 29 Nov 2023 | 381.75 | 395.70 | 398.15 | 374.50 | 818778 | -2.75% |
| 28 Nov 2023 | 392.55 | 383.00 | 395.00 | 380.15 | 1292076 | 3.43% |
| 24 Nov 2023 | 379.55 | 380.00 | 382.15 | 371.70 | 588534 | 0.68% |
| 23 Nov 2023 | 377.00 | 371.50 | 379.00 | 368.30 | 386596 | 1.69% |
| 22 Nov 2023 | 370.75 | 367.10 | 373.50 | 366.00 | 224875 | -0.43% |
| 21 Nov 2023 | 372.35 | 370.00 | 374.00 | 364.45 | 396100 | 1.60% |
| 20 Nov 2023 | 366.50 | 359.10 | 369.50 | 358.00 | 701188 | 2.59% |
| 17 Nov 2023 | 357.25 | 359.00 | 364.95 | 354.00 | 349177 | -0.85% |
| 16 Nov 2023 | 360.30 | 363.45 | 368.45 | 357.05 | 216917 | -0.54% |
| 15 Nov 2023 | 362.25 | 369.00 | 380.00 | 361.00 | 310003 | -0.90% |
| 13 Nov 2023 | 365.55 | 350.25 | 367.90 | 345.25 | 468693 | 4.37% |
| 12 Nov 2023 | 350.25 | 350.05 | 351.00 | 348.05 | 36698 | 0.68% |
| 10 Nov 2023 | 347.90 | 339.25 | 349.55 | 338.00 | 242306 | 1.64% |
| 09 Nov 2023 | 342.30 | 345.00 | 346.80 | 334.30 | 953039 | -0.28% |
| 08 Nov 2023 | 343.25 | 339.15 | 345.00 | 334.75 | 402186 | 1.21% |
| 07 Nov 2023 | 339.15 | 339.70 | 342.85 | 335.15 | 174124 | -0.13% |
| 06 Nov 2023 | 339.60 | 333.00 | 342.90 | 330.90 | 271038 | 2.38% |
| 03 Nov 2023 | 331.70 | 328.00 | 338.75 | 320.00 | 732458 | 2.38% |
| 02 Nov 2023 | 324.00 | 324.00 | 325.00 | 314.75 | 320957 | 1.92% |
| 01 Nov 2023 | 317.90 | 329.05 | 330.50 | 316.00 | 343651 | -3.78% |
| 31 Oct 2023 | 330.40 | 331.95 | 336.10 | 327.65 | 300891 | -0.24% |
| 30 Oct 2023 | 331.20 | 324.00 | 332.95 | 316.10 | 341213 | 3.48% |
| 27 Oct 2023 | 320.05 | 318.95 | 325.00 | 312.95 | 393057 | 0.34% |
| 26 Oct 2023 | 318.95 | 322.45 | 327.30 | 311.70 | 273902 | -1.09% |
| 25 Oct 2023 | 322.45 | 333.00 | 338.00 | 318.60 | 540258 | -3.49% |
| 23 Oct 2023 | 334.10 | 356.25 | 358.00 | 329.15 | 567090 | -7.03% |
| 20 Oct 2023 | 359.35 | 365.00 | 373.60 | 355.15 | 949974 | -1.64% |
| 19 Oct 2023 | 365.35 | 362.05 | 367.00 | 360.25 | 156617 | 0.30% |
| 18 Oct 2023 | 364.25 | 364.95 | 369.75 | 359.05 | 174669 | -0.25% |
| 17 Oct 2023 | 365.15 | 367.00 | 371.75 | 361.60 | 351628 | 0.21% |
| 16 Oct 2023 | 364.40 | 360.00 | 365.80 | 356.05 | 686577 | 2.39% |
| 13 Oct 2023 | 355.90 | 356.20 | 359.50 | 354.10 | 331425 | -0.18% |
| 12 Oct 2023 | 356.55 | 355.25 | 361.00 | 352.60 | 309123 | 0.20% |
| 11 Oct 2023 | 355.85 | 355.25 | 359.85 | 354.00 | 206215 | 0.25% |
| 10 Oct 2023 | 354.95 | 351.20 | 361.10 | 351.15 | 426384 | 1.10% |
| 09 Oct 2023 | 351.10 | 355.75 | 363.75 | 348.00 | 729745 | -0.86% |
| 06 Oct 2023 | 354.15 | 350.10 | 357.90 | 349.80 | 507048 | 1.34% |
| 05 Oct 2023 | 349.45 | 350.00 | 355.95 | 345.20 | 274306 | -0.01% |
| 04 Oct 2023 | 349.50 | 354.75 | 358.00 | 347.10 | 553359 | -1.23% |
| 03 Oct 2023 | 353.85 | 341.75 | 358.40 | 334.10 | 2532643 | 5.22% |
| 29 Sep 2023 | 336.30 | 340.95 | 343.70 | 335.25 | 303484 | -1.28% |
| 28 Sep 2023 | 340.65 | 330.00 | 346.70 | 330.00 | 2023739 | 3.34% |
| 27 Sep 2023 | 329.65 | 329.30 | 331.95 | 327.60 | 355786 | 0.11% |
| 26 Sep 2023 | 329.30 | 328.05 | 332.00 | 327.00 | 122879 | 0.00% |
| 25 Sep 2023 | 329.30 | 328.95 | 331.05 | 325.25 | 219281 | -0.06% |
| 22 Sep 2023 | 329.50 | 322.75 | 337.50 | 322.70 | 883734 | 2.60% |
| 21 Sep 2023 | 321.15 | 327.35 | 331.30 | 319.10 | 459040 | -2.01% |
| 20 Sep 2023 | 327.75 | 330.90 | 334.75 | 324.30 | 411835 | -1.16% |
| 18 Sep 2023 | 331.60 | 323.15 | 333.55 | 323.15 | 518703 | 2.61% |
| 15 Sep 2023 | 323.15 | 325.30 | 328.40 | 318.30 | 978819 | -1.10% |
| 14 Sep 2023 | 326.75 | 326.00 | 330.70 | 324.00 | 169792 | 0.58% |
| 13 Sep 2023 | 324.85 | 324.95 | 330.00 | 316.10 | 266560 | 0.26% |
| 12 Sep 2023 | 324.00 | 336.80 | 337.55 | 322.10 | 342570 | -3.54% |
| 11 Sep 2023 | 335.90 | 332.00 | 345.00 | 332.00 | 906761 | 2.31% |
| 08 Sep 2023 | 328.30 | 327.45 | 331.50 | 326.25 | 213398 | 0.26% |
| 07 Sep 2023 | 327.45 | 330.60 | 331.70 | 323.35 | 433235 | -1.03% |
| 06 Sep 2023 | 330.85 | 331.80 | 334.85 | 327.45 | 128931 | -0.26% |
| 05 Sep 2023 | 331.70 | 324.30 | 334.00 | 324.05 | 277479 | 2.28% |
| 04 Sep 2023 | 324.30 | 327.25 | 329.80 | 322.25 | 141121 | -0.90% |
| 01 Sep 2023 | 327.25 | 330.00 | 332.00 | 325.65 | 145918 | -0.92% |
| 31 Aug 2023 | 330.30 | 329.30 | 331.00 | 325.50 | 144543 | 0.00% |
| 30 Aug 2023 | 330.30 | 329.80 | 332.30 | 326.80 | 150601 | 0.64% |
| 29 Aug 2023 | 328.20 | 332.00 | 336.00 | 324.00 | 386173 | -0.27% |
| 28 Aug 2023 | 329.10 | 321.00 | 331.30 | 319.15 | 444999 | 2.57% |
| 25 Aug 2023 | 320.85 | 327.05 | 327.30 | 320.00 | 207999 | -2.31% |
| 24 Aug 2023 | 328.45 | 328.50 | 329.05 | 323.65 | 257706 | 0.37% |
| 23 Aug 2023 | 327.25 | 319.70 | 333.40 | 316.55 | 816480 | 2.94% |
| 22 Aug 2023 | 317.90 | 325.00 | 325.90 | 315.95 | 323746 | -1.35% |
| 21 Aug 2023 | 322.25 | 318.50 | 325.40 | 311.20 | 613574 | 2.07% |
| 18 Aug 2023 | 315.70 | 301.25 | 329.20 | 301.25 | 4643829 | 4.45% |
| 17 Aug 2023 | 302.25 | 303.65 | 309.80 | 301.00 | 172537 | -0.46% |
| 16 Aug 2023 | 303.65 | 300.05 | 313.35 | 300.05 | 345558 | -0.39% |
| 14 Aug 2023 | 304.85 | 296.90 | 307.95 | 290.10 | 400939 | 1.92% |
| 11 Aug 2023 | 299.10 | 307.40 | 312.00 | 291.95 | 369716 | -2.21% |
| 10 Aug 2023 | 305.85 | 309.20 | 310.50 | 305.10 | 120187 | -1.08% |
| 09 Aug 2023 | 309.20 | 311.05 | 314.10 | 305.70 | 188445 | -0.59% |
| 08 Aug 2023 | 311.05 | 307.40 | 314.95 | 306.80 | 569189 | 1.19% |
| 07 Aug 2023 | 307.40 | 299.90 | 315.50 | 295.30 | 1235955 | 3.50% |
| 04 Aug 2023 | 297.00 | 297.70 | 300.00 | 293.45 | 177239 | 0.13% |
| 03 Aug 2023 | 296.60 | 292.90 | 297.35 | 283.45 | 397768 | 1.89% |
| 02 Aug 2023 | 291.10 | 299.00 | 300.00 | 288.00 | 255371 | -2.67% |
| 01 Aug 2023 | 299.10 | 299.75 | 299.90 | 296.45 | 236676 | 0.39% |
| 31 Jul 2023 | 297.95 | 292.80 | 299.00 | 291.95 | 315236 | 1.50% |
| 28 Jul 2023 | 293.55 | 300.95 | 301.40 | 290.85 | 310783 | -1.81% |
| 27 Jul 2023 | 298.95 | 298.80 | 300.00 | 295.95 | 294263 | 0.55% |
| 26 Jul 2023 | 297.30 | 289.05 | 301.00 | 288.20 | 903698 | 2.59% |
| 25 Jul 2023 | 289.80 | 287.25 | 290.90 | 284.65 | 230015 | 1.05% |
| 24 Jul 2023 | 286.80 | 292.00 | 293.05 | 285.45 | 409482 | -1.36% |
| 21 Jul 2023 | 290.75 | 287.00 | 293.50 | 283.20 | 568046 | 0.50% |
| 20 Jul 2023 | 289.30 | 291.90 | 296.05 | 282.50 | 1009125 | 0.00% |
| 19 Jul 2023 | 289.30 | 291.90 | 292.05 | 287.60 | 131360 | -0.74% |
| 18 Jul 2023 | 291.45 | 291.90 | 292.85 | 285.00 | 309031 | 0.19% |
| 17 Jul 2023 | 290.90 | 291.80 | 292.95 | 286.40 | 209835 | -0.31% |
| 14 Jul 2023 | 291.80 | 296.70 | 296.70 | 288.00 | 402918 | -1.25% |
| 13 Jul 2023 | 295.50 | 298.85 | 300.00 | 286.90 | 2769842 | -0.59% |
| 12 Jul 2023 | 297.25 | 292.50 | 300.00 | 292.50 | 626578 | 0.97% |
| 11 Jul 2023 | 294.40 | 292.50 | 295.00 | 291.00 | 251669 | 1.17% |
| 10 Jul 2023 | 291.00 | 290.00 | 296.00 | 289.25 | 358793 | 0.87% |
| 07 Jul 2023 | 288.50 | 289.00 | 292.40 | 286.05 | 192998 | -0.43% |
| 06 Jul 2023 | 289.75 | 289.90 | 293.90 | 287.00 | 283675 | 0.31% |
| 05 Jul 2023 | 288.85 | 291.85 | 294.70 | 286.45 | 323108 | -0.65% |
| 04 Jul 2023 | 290.75 | 291.00 | 294.90 | 288.90 | 384551 | -0.10% |
| 03 Jul 2023 | 291.05 | 288.00 | 295.45 | 286.10 | 870791 | 2.39% |
| 30 Jun 2023 | 284.25 | 282.00 | 286.10 | 279.50 | 488960 | 1.48% |
| 28 Jun 2023 | 280.10 | 281.40 | 283.50 | 279.20 | 168094 | -0.02% |
| 27 Jun 2023 | 280.15 | 283.35 | 283.40 | 277.00 | 320172 | -0.44% |
| 26 Jun 2023 | 281.40 | 270.00 | 282.00 | 270.00 | 678898 | 4.20% |
| 23 Jun 2023 | 270.05 | 270.20 | 272.70 | 267.10 | 204813 | -0.06% |
| 22 Jun 2023 | 270.20 | 267.90 | 272.20 | 267.20 | 204423 | 0.75% |
| 21 Jun 2023 | 268.20 | 269.30 | 272.40 | 267.00 | 203034 | 0.64% |
| 20 Jun 2023 | 266.50 | 268.25 | 269.50 | 263.10 | 205501 | -0.26% |
| 19 Jun 2023 | 267.20 | 275.45 | 275.45 | 264.00 | 253006 | -1.57% |
| 16 Jun 2023 | 271.45 | 271.80 | 273.50 | 270.10 | 124118 | 0.37% |
| 15 Jun 2023 | 270.45 | 275.00 | 275.05 | 270.00 | 105735 | -1.65% |
| 14 Jun 2023 | 275.00 | 273.05 | 277.25 | 270.10 | 194808 | 0.71% |
| 13 Jun 2023 | 273.05 | 273.95 | 275.70 | 272.25 | 125049 | -0.33% |
| 12 Jun 2023 | 273.95 | 272.35 | 275.20 | 265.10 | 479080 | 1.65% |
| 09 Jun 2023 | 269.50 | 266.10 | 270.95 | 266.00 | 103470 | 1.56% |
| 08 Jun 2023 | 265.35 | 274.05 | 274.45 | 264.05 | 244649 | -2.91% |
| 07 Jun 2023 | 273.30 | 272.20 | 275.00 | 272.00 | 124687 | 0.42% |
| 06 Jun 2023 | 272.15 | 275.95 | 275.95 | 270.20 | 326231 | -0.87% |
| 05 Jun 2023 | 274.55 | 275.00 | 280.00 | 273.50 | 262920 | 0.51% |
| 02 Jun 2023 | 273.15 | 285.00 | 285.00 | 271.45 | 273475 | -1.92% |
| 01 Jun 2023 | 278.50 | 277.00 | 282.10 | 276.75 | 104207 | 0.07% |
| 31 May 2023 | 278.30 | 282.80 | 283.00 | 274.10 | 158703 | -1.66% |
| 30 May 2023 | 283.00 | 283.05 | 285.00 | 282.00 | 102870 | 0.37% |
| 29 May 2023 | 281.95 | 284.75 | 290.95 | 280.80 | 243023 | 0.61% |
| 26 May 2023 | 280.25 | 282.20 | 284.15 | 279.15 | 119492 | -0.87% |
| 25 May 2023 | 282.70 | 281.00 | 284.70 | 278.15 | 145635 | 0.60% |
| 24 May 2023 | 281.00 | 287.00 | 288.05 | 280.20 | 107240 | -1.89% |
| 23 May 2023 | 286.40 | 287.05 | 289.95 | 284.40 | 140885 | -0.21% |
| 22 May 2023 | 287.00 | 289.95 | 289.95 | 283.85 | 111701 | 1.11% |
| 19 May 2023 | 283.85 | 289.60 | 290.00 | 281.00 | 239825 | -2.26% |
| 18 May 2023 | 290.40 | 290.00 | 294.70 | 288.15 | 156571 | 0.29% |
| 17 May 2023 | 289.55 | 285.50 | 290.90 | 285.05 | 129860 | 0.99% |
| 16 May 2023 | 286.70 | 289.05 | 293.00 | 285.25 | 134449 | -1.38% |
| 15 May 2023 | 290.70 | 291.20 | 295.50 | 287.15 | 344895 | -0.17% |
| 12 May 2023 | 291.20 | 289.30 | 292.60 | 285.35 | 220675 | 0.28% |
| 11 May 2023 | 290.40 | 291.90 | 292.60 | 285.00 | 388547 | 0.41% |
| 10 May 2023 | 289.20 | 295.20 | 295.25 | 284.50 | 452930 | -1.57% |
| 09 May 2023 | 293.80 | 292.50 | 295.00 | 290.00 | 484940 | 0.84% |
| 08 May 2023 | 291.35 | 280.00 | 295.50 | 280.00 | 1176851 | 4.24% |
| 05 May 2023 | 279.50 | 289.50 | 292.00 | 276.90 | 303008 | -2.99% |
| 04 May 2023 | 288.10 | 286.95 | 290.00 | 283.40 | 308015 | 0.52% |
| 03 May 2023 | 286.60 | 284.10 | 288.00 | 281.00 | 382536 | 1.24% |
| 02 May 2023 | 283.10 | 282.00 | 286.70 | 278.20 | 735313 | 1.29% |
| 28 Apr 2023 | 279.50 | 294.55 | 297.70 | 272.10 | 2519450 | -4.67% |
| 27 Apr 2023 | 293.20 | 293.80 | 295.60 | 292.20 | 439551 | 0.36% |
| 26 Apr 2023 | 292.15 | 284.20 | 295.00 | 281.55 | 1128381 | 2.62% |
| 25 Apr 2023 | 284.70 | 285.50 | 288.70 | 282.10 | 522970 | -0.58% |
| 24 Apr 2023 | 286.35 | 282.85 | 290.50 | 282.60 | 730447 | 1.26% |
| 21 Apr 2023 | 282.80 | 285.10 | 287.65 | 276.90 | 298388 | -1.92% |
| 20 Apr 2023 | 288.35 | 278.60 | 289.80 | 276.70 | 941309 | 3.50% |
| 19 Apr 2023 | 278.60 | 287.55 | 289.70 | 276.60 | 566405 | -3.60% |
| 18 Apr 2023 | 289.00 | 284.95 | 290.40 | 281.60 | 934512 | 1.19% |
| 17 Apr 2023 | 285.60 | 269.05 | 290.75 | 265.35 | 2210266 | 6.15% |
| 13 Apr 2023 | 269.05 | 266.50 | 271.30 | 259.30 | 611948 | -0.06% |
| 12 Apr 2023 | 269.20 | 260.35 | 270.40 | 259.00 | 912199 | 3.90% |
| 11 Apr 2023 | 259.10 | 256.00 | 260.00 | 250.60 | 446420 | 1.61% |
| 10 Apr 2023 | 255.00 | 252.35 | 256.40 | 252.35 | 195906 | -0.16% |
| 06 Apr 2023 | 255.40 | 257.00 | 258.95 | 252.45 | 230435 | -0.72% |
| 05 Apr 2023 | 257.25 | 253.25 | 258.60 | 251.85 | 421511 | 1.58% |
| 03 Apr 2023 | 253.25 | 255.90 | 255.90 | 250.25 | 1020409 | 3.33% |
| 31 Mar 2023 | 245.10 | 253.05 | 254.15 | 241.80 | 385781 | -2.51% |
| 29 Mar 2023 | 251.40 | 244.00 | 252.00 | 237.05 | 791374 | 2.82% |
| 28 Mar 2023 | 244.50 | 235.00 | 247.90 | 230.95 | 496093 | 4.09% |
| 27 Mar 2023 | 234.90 | 239.40 | 239.60 | 231.60 | 244517 | -1.32% |
| 24 Mar 2023 | 238.05 | 249.00 | 250.70 | 236.35 | 329461 | -3.00% |
| 23 Mar 2023 | 245.40 | 242.70 | 252.90 | 239.15 | 929614 | 1.72% |
| 22 Mar 2023 | 241.25 | 244.95 | 245.55 | 238.30 | 512983 | -1.75% |
| 21 Mar 2023 | 245.55 | 225.00 | 254.25 | 224.45 | 3670633 | 8.89% |
| 20 Mar 2023 | 225.50 | 227.90 | 229.05 | 218.55 | 296177 | -1.05% |
| 17 Mar 2023 | 227.90 | 225.10 | 229.85 | 221.10 | 135124 | 1.67% |
| 16 Mar 2023 | 224.15 | 222.95 | 225.75 | 218.55 | 150371 | -0.22% |
| 15 Mar 2023 | 224.65 | 222.45 | 227.00 | 222.45 | 139129 | 1.77% |
| 14 Mar 2023 | 220.75 | 227.50 | 227.80 | 218.10 | 209325 | -1.87% |
| 13 Mar 2023 | 224.95 | 233.35 | 234.60 | 224.00 | 204775 | -4.15% |
| 10 Mar 2023 | 234.70 | 237.90 | 237.90 | 232.15 | 143309 | -1.59% |
| 09 Mar 2023 | 238.50 | 235.30 | 241.70 | 235.30 | 196840 | 0.59% |
| 08 Mar 2023 | 237.10 | 232.50 | 238.30 | 231.70 | 135780 | 0.11% |
| 06 Mar 2023 | 236.85 | 232.70 | 239.75 | 232.00 | 245731 | 2.31% |
| 03 Mar 2023 | 231.50 | 230.45 | 233.10 | 229.40 | 132960 | 1.38% |
| 02 Mar 2023 | 228.35 | 229.80 | 234.90 | 227.20 | 267524 | -0.63% |
| 01 Mar 2023 | 229.80 | 230.20 | 230.80 | 228.10 | 168764 | 0.33% |
| 28 Feb 2023 | 229.05 | 222.65 | 233.00 | 222.50 | 270341 | 2.78% |
| 27 Feb 2023 | 222.85 | 231.10 | 231.20 | 222.05 | 245805 | -3.44% |
| 24 Feb 2023 | 230.80 | 230.00 | 231.90 | 226.10 | 154187 | 0.79% |
| 23 Feb 2023 | 229.00 | 231.30 | 234.60 | 227.35 | 184941 | -2.41% |
| 22 Feb 2023 | 234.65 | 234.00 | 237.20 | 231.75 | 165556 | -0.21% |
| 21 Feb 2023 | 235.15 | 241.30 | 242.40 | 234.55 | 210934 | -2.85% |
| 20 Feb 2023 | 242.05 | 242.45 | 244.00 | 238.90 | 109868 | 0.71% |
| 17 Feb 2023 | 240.35 | 240.70 | 241.60 | 235.75 | 202484 | -0.15% |
| 16 Feb 2023 | 240.70 | 240.60 | 243.60 | 240.00 | 120007 | 0.17% |
| 15 Feb 2023 | 240.30 | 238.60 | 241.00 | 236.60 | 113014 | 0.59% |
| 14 Feb 2023 | 238.90 | 235.50 | 239.70 | 235.50 | 185339 | 1.44% |
| 13 Feb 2023 | 235.50 | 246.75 | 246.90 | 233.60 | 316351 | -4.25% |
| 10 Feb 2023 | 245.95 | 247.00 | 249.20 | 245.05 | 144817 | -0.34% |
| 09 Feb 2023 | 246.80 | 250.70 | 250.70 | 246.00 | 163473 | -1.75% |
| 08 Feb 2023 | 251.20 | 250.00 | 253.50 | 248.00 | 214962 | 1.01% |
| 07 Feb 2023 | 248.70 | 254.95 | 254.95 | 245.50 | 255029 | -2.01% |
| 06 Feb 2023 | 253.80 | 252.75 | 255.00 | 247.65 | 330178 | 0.83% |
| 03 Feb 2023 | 251.70 | 249.00 | 254.00 | 248.50 | 449223 | 1.72% |
| 02 Feb 2023 | 247.45 | 240.10 | 249.00 | 240.10 | 262480 | 3.06% |
| 01 Feb 2023 | 240.10 | 252.00 | 256.90 | 235.75 | 545383 | -3.32% |
| 31 Jan 2023 | 248.35 | 248.70 | 257.65 | 245.00 | 735571 | 2.05% |
| 30 Jan 2023 | 243.35 | 242.95 | 246.00 | 235.10 | 709504 | -0.51% |
| 27 Jan 2023 | 244.60 | 251.75 | 251.75 | 236.10 | 353940 | -1.89% |
| 25 Jan 2023 | 249.30 | 250.70 | 253.90 | 247.50 | 303749 | 0.26% |
| 24 Jan 2023 | 248.65 | 256.25 | 258.80 | 247.20 | 293498 | -2.49% |
| 23 Jan 2023 | 255.00 | 254.80 | 259.50 | 253.30 | 495806 | 0.89% |
| 20 Jan 2023 | 252.75 | 254.80 | 254.95 | 249.10 | 193761 | -0.35% |
| 19 Jan 2023 | 253.65 | 251.55 | 255.60 | 250.55 | 204458 | 0.10% |
| 18 Jan 2023 | 253.40 | 245.80 | 254.95 | 244.00 | 324691 | 3.15% |
| 17 Jan 2023 | 245.65 | 249.95 | 250.80 | 244.05 | 344847 | -1.98% |
| 16 Jan 2023 | 250.60 | 252.40 | 255.00 | 249.50 | 564561 | -0.28% |
| 13 Jan 2023 | 251.30 | 247.85 | 252.25 | 245.75 | 346654 | 1.35% |
| 12 Jan 2023 | 247.95 | 253.50 | 256.35 | 245.70 | 491330 | -1.63% |
| 11 Jan 2023 | 252.05 | 251.85 | 254.00 | 248.55 | 792497 | 1.06% |
| 10 Jan 2023 | 249.40 | 251.80 | 252.30 | 248.20 | 240712 | -0.62% |
| 09 Jan 2023 | 250.95 | 246.90 | 252.50 | 246.50 | 855361 | 2.91% |
| 06 Jan 2023 | 243.85 | 252.00 | 252.00 | 242.00 | 589232 | -2.96% |
| 05 Jan 2023 | 251.30 | 252.30 | 253.20 | 247.25 | 614354 | 0.16% |
| 04 Jan 2023 | 250.90 | 251.00 | 252.90 | 246.00 | 1112418 | -0.12% |
| 03 Jan 2023 | 251.20 | 255.00 | 264.20 | 249.00 | 7946687 | 3.20% |
| 02 Jan 2023 | 243.40 | 237.85 | 247.50 | 237.85 | 546705 | 2.35% |
| 30 Dec 2022 | 237.80 | 238.80 | 242.00 | 236.45 | 368240 | 0.59% |
| 29 Dec 2022 | 236.40 | 231.25 | 238.25 | 231.25 | 461707 | 0.66% |
| 28 Dec 2022 | 234.85 | 236.95 | 238.20 | 230.35 | 476159 | -0.45% |
| 27 Dec 2022 | 235.90 | 240.10 | 243.10 | 233.10 | 609217 | -0.76% |
| 26 Dec 2022 | 237.70 | 229.05 | 242.45 | 223.55 | 777518 | 4.16% |
| 23 Dec 2022 | 228.20 | 240.95 | 247.80 | 222.55 | 652312 | -7.35% |
| 22 Dec 2022 | 246.30 | 261.70 | 262.00 | 242.40 | 898208 | -5.14% |
| 21 Dec 2022 | 259.65 | 272.75 | 273.40 | 255.80 | 657657 | -3.94% |
| 20 Dec 2022 | 270.30 | 274.00 | 275.05 | 263.05 | 1158324 | -0.66% |
| 19 Dec 2022 | 272.10 | 256.20 | 275.10 | 252.35 | 1773405 | 7.08% |
| 16 Dec 2022 | 254.10 | 264.85 | 268.10 | 250.35 | 871217 | -4.26% |
| 15 Dec 2022 | 265.40 | 262.45 | 270.90 | 257.20 | 1172320 | 1.10% |
| 14 Dec 2022 | 262.50 | 260.45 | 269.15 | 260.00 | 1941033 | 1.61% |
| 13 Dec 2022 | 258.35 | 244.95 | 260.40 | 240.10 | 2811097 | 7.40% |
| 12 Dec 2022 | 240.55 | 224.00 | 246.60 | 224.00 | 802030 | 6.04% |
| 09 Dec 2022 | 226.85 | 236.00 | 239.85 | 224.10 | 1165564 | -2.16% |
| 08 Dec 2022 | 231.85 | 228.75 | 233.95 | 225.95 | 635296 | 2.23% |
| 07 Dec 2022 | 226.80 | 224.70 | 228.80 | 223.85 | 380494 | 1.66% |
| 06 Dec 2022 | 223.10 | 226.75 | 227.20 | 219.80 | 276080 | -0.60% |
| 05 Dec 2022 | 224.45 | 219.25 | 227.00 | 219.25 | 351537 | 2.37% |
| 02 Dec 2022 | 219.25 | 219.85 | 223.05 | 219.00 | 149310 | -0.27% |
| 01 Dec 2022 | 219.85 | 218.75 | 220.90 | 218.15 | 231315 | 0.71% |
| 30 Nov 2022 | 218.30 | 222.25 | 222.25 | 217.55 | 208275 | -1.00% |
| 29 Nov 2022 | 220.50 | 220.65 | 224.10 | 219.15 | 160265 | 0.34% |
| 28 Nov 2022 | 219.75 | 218.80 | 221.90 | 217.30 | 150821 | 0.80% |
| 25 Nov 2022 | 218.00 | 215.00 | 222.65 | 214.95 | 275808 | 0.83% |
| 24 Nov 2022 | 216.20 | 219.00 | 219.55 | 215.60 | 142898 | -0.73% |
| 23 Nov 2022 | 217.80 | 216.60 | 219.80 | 215.55 | 143186 | 1.04% |
| 22 Nov 2022 | 215.55 | 218.10 | 219.20 | 215.10 | 143828 | -0.67% |
| 21 Nov 2022 | 217.00 | 219.00 | 219.45 | 216.70 | 138624 | -0.96% |
| 18 Nov 2022 | 219.10 | 223.00 | 224.25 | 218.00 | 138644 | -1.35% |
| 17 Nov 2022 | 222.10 | 219.90 | 226.65 | 219.90 | 585413 | 1.72% |
| 16 Nov 2022 | 218.35 | 217.55 | 220.50 | 215.20 | 184394 | 0.85% |
| 15 Nov 2022 | 216.50 | 217.80 | 219.90 | 215.10 | 210382 | -0.51% |
| 14 Nov 2022 | 217.60 | 222.55 | 222.55 | 216.00 | 373580 | -2.27% |
| 11 Nov 2022 | 222.65 | 221.80 | 224.70 | 217.30 | 354572 | 1.44% |
| 10 Nov 2022 | 219.50 | 223.40 | 226.20 | 217.00 | 239895 | -1.90% |
| 09 Nov 2022 | 223.75 | 228.90 | 228.90 | 223.00 | 292718 | -1.69% |
| 07 Nov 2022 | 227.60 | 233.40 | 233.40 | 227.00 | 180012 | -0.44% |
| 04 Nov 2022 | 228.60 | 230.80 | 233.00 | 228.00 | 198678 | -0.46% |
| 03 Nov 2022 | 229.65 | 228.60 | 230.75 | 226.95 | 211296 | 0.88% |
| 02 Nov 2022 | 227.65 | 230.00 | 230.70 | 226.00 | 752925 | -1.09% |
| 01 Nov 2022 | 230.15 | 228.40 | 231.40 | 227.05 | 384382 | 1.28% |
| 31 Oct 2022 | 227.25 | 234.80 | 234.80 | 227.00 | 412958 | -1.24% |
| 28 Oct 2022 | 230.10 | 226.70 | 232.00 | 224.55 | 1018073 | 1.99% |
| 27 Oct 2022 | 225.60 | 233.00 | 247.50 | 223.60 | 4421070 | -1.59% |
| 25 Oct 2022 | 229.25 | 238.90 | 238.90 | 227.55 | 3134219 | -1.97% |
| 24 Oct 2022 | 233.85 | 239.90 | 239.90 | 232.05 | 174119 | -0.64% |
| 21 Oct 2022 | 235.35 | 251.35 | 256.90 | 230.25 | 1250523 | -5.88% |
| 20 Oct 2022 | 250.05 | 251.30 | 257.00 | 245.00 | 883701 | -0.34% |
| 19 Oct 2022 | 250.90 | 252.35 | 254.70 | 248.25 | 182558 | 0.02% |
| 18 Oct 2022 | 250.85 | 248.55 | 255.00 | 247.40 | 341420 | 1.52% |
| 17 Oct 2022 | 247.10 | 245.30 | 249.10 | 242.30 | 206275 | 1.21% |
| 14 Oct 2022 | 244.15 | 249.70 | 249.95 | 242.50 | 616477 | 0.35% |
| 13 Oct 2022 | 243.30 | 237.70 | 245.00 | 237.45 | 148563 | 2.08% |
| 12 Oct 2022 | 238.35 | 238.30 | 239.60 | 233.05 | 93673 | 1.00% |
| 11 Oct 2022 | 236.00 | 236.95 | 240.00 | 234.05 | 88743 | -0.27% |
| 10 Oct 2022 | 236.65 | 239.70 | 240.00 | 235.00 | 194241 | -2.21% |
| 07 Oct 2022 | 242.00 | 247.50 | 248.00 | 240.20 | 254775 | -3.04% |
| 06 Oct 2022 | 249.60 | 245.00 | 250.95 | 245.00 | 400486 | 1.26% |
| 04 Oct 2022 | 246.50 | 239.50 | 248.00 | 238.05 | 662746 | 3.55% |
| 03 Oct 2022 | 238.05 | 230.00 | 239.95 | 223.55 | 1058370 | 6.92% |
| 30 Sep 2022 | 222.65 | 219.65 | 223.00 | 218.15 | 139753 | 0.98% |
| 29 Sep 2022 | 220.50 | 222.80 | 223.80 | 218.10 | 212084 | 0.16% |
| 28 Sep 2022 | 220.15 | 221.50 | 223.00 | 216.00 | 301338 | -0.36% |
| 27 Sep 2022 | 220.95 | 225.00 | 225.75 | 219.00 | 178502 | -0.94% |
| 26 Sep 2022 | 223.05 | 230.00 | 230.00 | 213.30 | 526295 | -3.67% |
| 23 Sep 2022 | 231.55 | 237.45 | 237.45 | 227.25 | 173630 | -2.07% |
| 22 Sep 2022 | 236.45 | 238.30 | 238.35 | 230.00 | 243235 | -0.78% |
| 21 Sep 2022 | 238.30 | 236.80 | 239.80 | 230.70 | 1710056 | 2.60% |
| 20 Sep 2022 | 232.25 | 242.50 | 242.90 | 230.10 | 297904 | -2.82% |
| 19 Sep 2022 | 239.00 | 237.00 | 245.60 | 236.10 | 853679 | 2.05% |
| 16 Sep 2022 | 234.20 | 230.80 | 244.00 | 230.00 | 1568226 | 2.18% |
| 15 Sep 2022 | 229.20 | 229.00 | 231.00 | 225.70 | 503021 | 1.57% |
| 14 Sep 2022 | 225.65 | 218.75 | 232.25 | 214.85 | 740377 | 2.76% |
| 13 Sep 2022 | 219.60 | 226.70 | 228.00 | 218.45 | 447193 | -2.31% |
| 12 Sep 2022 | 224.80 | 224.85 | 226.20 | 221.75 | 268648 | 1.17% |
| 09 Sep 2022 | 222.20 | 225.45 | 226.70 | 221.50 | 228746 | -0.85% |
| 08 Sep 2022 | 224.10 | 223.00 | 226.50 | 221.20 | 223993 | 1.31% |
| 07 Sep 2022 | 221.20 | 221.50 | 225.00 | 218.15 | 426811 | 0.02% |
| 06 Sep 2022 | 221.15 | 224.00 | 224.00 | 218.35 | 236577 | -0.49% |
| 05 Sep 2022 | 222.25 | 215.00 | 224.70 | 215.00 | 861748 | 2.94% |
| 02 Sep 2022 | 215.90 | 213.40 | 218.30 | 210.15 | 460098 | 2.23% |
| 01 Sep 2022 | 211.20 | 205.35 | 217.70 | 205.35 | 461471 | 0.43% |
| 30 Aug 2022 | 210.30 | 210.90 | 213.60 | 207.35 | 409738 | 1.45% |
| 29 Aug 2022 | 207.30 | 198.00 | 213.45 | 198.00 | 434452 | 2.09% |
| 26 Aug 2022 | 203.05 | 203.25 | 204.50 | 202.60 | 262012 | 0.30% |
| 25 Aug 2022 | 202.45 | 203.00 | 204.65 | 202.00 | 574541 | -0.25% |
| 24 Aug 2022 | 202.95 | 203.80 | 204.80 | 202.30 | 113443 | 0.07% |
| 23 Aug 2022 | 202.80 | 205.00 | 205.85 | 201.00 | 126931 | -0.76% |
| 22 Aug 2022 | 204.35 | 208.30 | 208.85 | 203.10 | 97165 | -1.66% |
| 19 Aug 2022 | 207.80 | 208.15 | 210.10 | 207.05 | 174761 | 0.31% |
| 18 Aug 2022 | 207.15 | 209.80 | 210.70 | 206.50 | 153201 | -0.96% |
| 17 Aug 2022 | 209.15 | 210.50 | 210.50 | 207.70 | 239891 | 1.43% |
| 16 Aug 2022 | 206.20 | 206.00 | 208.95 | 205.25 | 109201 | -0.39% |
| 12 Aug 2022 | 207.00 | 211.60 | 212.70 | 206.00 | 218292 | -1.15% |
| 11 Aug 2022 | 209.40 | 208.70 | 214.90 | 208.10 | 376396 | 0.79% |
| 10 Aug 2022 | 207.75 | 209.60 | 210.25 | 206.40 | 621824 | -0.41% |
| 08 Aug 2022 | 208.60 | 209.20 | 211.00 | 205.25 | 220525 | 0.65% |
| 05 Aug 2022 | 207.25 | 207.00 | 210.00 | 205.70 | 143040 | 0.24% |
| 04 Aug 2022 | 206.75 | 208.90 | 209.60 | 202.80 | 154489 | -0.24% |
| 03 Aug 2022 | 207.25 | 209.00 | 209.90 | 205.50 | 124890 | -0.34% |
| 02 Aug 2022 | 207.95 | 202.05 | 209.65 | 201.20 | 229608 | 2.34% |
| 01 Aug 2022 | 203.20 | 202.45 | 203.95 | 199.40 | 108492 | 1.57% |
| 29 Jul 2022 | 200.05 | 202.75 | 203.60 | 199.05 | 285930 | -0.74% |
| 28 Jul 2022 | 201.55 | 200.80 | 202.80 | 199.45 | 106897 | 1.43% |
| 27 Jul 2022 | 198.70 | 197.40 | 200.50 | 195.25 | 108913 | 0.97% |
| 26 Jul 2022 | 196.80 | 200.80 | 201.00 | 195.95 | 113504 | -2.07% |
| 25 Jul 2022 | 200.95 | 206.25 | 208.30 | 200.05 | 213809 | -1.69% |
| 22 Jul 2022 | 204.40 | 212.80 | 214.50 | 203.15 | 707425 | -2.69% |
| 21 Jul 2022 | 210.05 | 212.00 | 220.00 | 208.00 | 1288700 | 1.47% |
| 20 Jul 2022 | 207.00 | 208.90 | 211.20 | 204.10 | 216467 | -0.14% |
| 19 Jul 2022 | 207.30 | 201.00 | 209.90 | 201.00 | 272929 | 2.57% |
| 18 Jul 2022 | 202.10 | 201.00 | 207.00 | 199.45 | 211630 | 1.13% |
| 15 Jul 2022 | 199.85 | 204.40 | 204.40 | 197.00 | 135056 | -0.27% |
| 14 Jul 2022 | 200.40 | 197.00 | 203.00 | 194.00 | 134870 | 1.67% |
| 13 Jul 2022 | 197.10 | 192.90 | 197.95 | 192.25 | 261229 | 2.52% |
| 12 Jul 2022 | 192.25 | 192.50 | 194.90 | 190.10 | 218470 | 0.63% |
| 11 Jul 2022 | 191.05 | 192.40 | 192.50 | 189.00 | 221422 | 0.71% |
| 08 Jul 2022 | 189.70 | 193.85 | 194.55 | 189.00 | 77046 | -1.63% |
| 07 Jul 2022 | 192.85 | 195.00 | 196.00 | 190.25 | 246587 | -0.23% |
| 06 Jul 2022 | 193.30 | 191.00 | 194.15 | 189.20 | 87042 | 2.03% |
| 05 Jul 2022 | 189.45 | 194.95 | 194.95 | 187.65 | 95042 | -2.32% |
| 04 Jul 2022 | 193.95 | 195.80 | 195.80 | 192.40 | 207387 | 1.25% |
| 01 Jul 2022 | 191.55 | 194.50 | 195.00 | 190.00 | 198621 | -0.80% |
| 30 Jun 2022 | 193.10 | 197.00 | 200.00 | 192.05 | 430018 | -3.23% |
| 29 Jun 2022 | 199.55 | 199.00 | 200.00 | 197.35 | 79483 | 0.05% |
| 28 Jun 2022 | 199.45 | 192.50 | 200.00 | 192.50 | 142656 | 1.45% |
| 27 Jun 2022 | 196.60 | 194.10 | 198.00 | 192.50 | 168596 | 2.10% |
| 24 Jun 2022 | 192.55 | 190.05 | 193.10 | 189.45 | 94493 | 1.82% |
| 23 Jun 2022 | 189.10 | 187.90 | 190.80 | 187.00 | 72869 | 0.67% |
| 22 Jun 2022 | 187.85 | 188.00 | 189.95 | 184.10 | 127200 | -1.80% |
| 21 Jun 2022 | 191.30 | 178.00 | 195.90 | 178.00 | 238946 | 6.43% |
| 20 Jun 2022 | 179.75 | 183.00 | 184.65 | 178.00 | 209686 | 0.08% |
| 17 Jun 2022 | 179.60 | 179.50 | 180.85 | 178.50 | 253127 | -0.19% |
| 16 Jun 2022 | 179.95 | 185.00 | 186.50 | 179.50 | 258559 | -1.67% |
| 15 Jun 2022 | 183.00 | 185.00 | 186.10 | 180.50 | 283425 | -0.52% |
| 14 Jun 2022 | 183.95 | 185.95 | 188.00 | 181.00 | 141384 | -0.08% |
| 13 Jun 2022 | 184.10 | 181.10 | 186.00 | 181.00 | 167021 | -1.15% |
| 10 Jun 2022 | 186.25 | 186.50 | 186.70 | 181.50 | 84122 | -0.13% |
| 09 Jun 2022 | 186.50 | 183.50 | 187.10 | 181.00 | 216030 | 2.16% |
| 08 Jun 2022 | 182.55 | 183.00 | 188.40 | 181.50 | 298795 | 0.61% |
| 07 Jun 2022 | 181.45 | 183.00 | 185.10 | 181.00 | 157564 | -1.52% |
| 06 Jun 2022 | 184.25 | 185.75 | 186.60 | 183.05 | 87513 | -0.57% |
| 03 Jun 2022 | 185.30 | 187.85 | 188.80 | 184.45 | 214999 | 0.22% |
| 02 Jun 2022 | 184.90 | 185.00 | 186.40 | 183.55 | 165574 | -0.38% |
| 01 Jun 2022 | 185.60 | 189.90 | 189.90 | 185.05 | 225784 | -1.77% |
| 31 May 2022 | 188.95 | 191.80 | 191.80 | 187.40 | 330942 | -0.50% |
| 30 May 2022 | 189.90 | 190.50 | 193.00 | 189.00 | 130380 | -0.03% |
| 27 May 2022 | 189.95 | 190.00 | 193.15 | 187.15 | 96402 | 0.58% |
| 26 May 2022 | 188.85 | 189.70 | 190.00 | 182.00 | 161113 | 2.44% |
| 25 May 2022 | 184.35 | 185.50 | 188.35 | 183.05 | 112670 | -0.59% |
| 24 May 2022 | 185.45 | 187.90 | 190.00 | 183.85 | 87414 | -1.30% |
| 23 May 2022 | 187.90 | 187.25 | 191.00 | 184.75 | 237868 | 0.86% |
| 20 May 2022 | 186.30 | 186.00 | 194.00 | 184.40 | 226887 | 0.98% |
| 19 May 2022 | 184.50 | 188.00 | 189.00 | 183.35 | 242738 | -2.84% |
| 18 May 2022 | 189.90 | 195.00 | 195.00 | 189.20 | 208083 | -0.76% |
| 17 May 2022 | 191.35 | 190.90 | 193.25 | 190.25 | 205402 | 0.74% |
| 16 May 2022 | 189.95 | 193.00 | 195.70 | 189.05 | 163251 | -0.21% |
| 13 May 2022 | 190.35 | 194.70 | 200.35 | 185.10 | 217250 | -1.73% |
| 12 May 2022 | 193.70 | 200.00 | 200.00 | 192.75 | 207712 | -3.03% |
| 11 May 2022 | 199.75 | 206.00 | 211.00 | 195.10 | 313221 | -3.60% |
| 10 May 2022 | 207.20 | 206.60 | 212.25 | 205.20 | 305404 | -0.91% |
| 09 May 2022 | 209.10 | 220.20 | 223.50 | 208.00 | 1168531 | -8.23% |
| 06 May 2022 | 227.85 | 205.00 | 235.00 | 202.20 | 2285384 | 9.97% |
| 05 May 2022 | 207.20 | 210.85 | 212.35 | 206.15 | 123447 | -0.07% |
| 04 May 2022 | 207.35 | 211.90 | 216.75 | 206.80 | 138302 | -1.64% |
| 02 May 2022 | 210.80 | 210.00 | 214.00 | 207.10 | 153162 | -1.59% |
| 29 Apr 2022 | 214.20 | 217.00 | 219.00 | 213.50 | 129701 | -1.18% |
| 28 Apr 2022 | 216.75 | 218.20 | 220.00 | 215.00 | 114366 | -0.96% |
| 27 Apr 2022 | 218.85 | 218.50 | 220.90 | 215.80 | 109205 | -1.06% |
| 26 Apr 2022 | 221.20 | 218.50 | 222.15 | 218.20 | 116165 | 1.61% |
| 25 Apr 2022 | 217.70 | 219.10 | 219.95 | 216.65 | 91343 | -1.02% |
| 22 Apr 2022 | 219.95 | 222.00 | 222.10 | 219.05 | 165123 | -1.01% |
| 21 Apr 2022 | 222.20 | 217.50 | 223.90 | 216.20 | 341078 | 2.49% |
| 20 Apr 2022 | 216.80 | 218.50 | 219.85 | 213.90 | 147760 | -0.66% |
| 19 Apr 2022 | 218.25 | 220.10 | 222.50 | 218.00 | 224708 | -0.34% |
| 18 Apr 2022 | 219.00 | 222.10 | 222.10 | 217.70 | 158877 | -1.53% |
| 13 Apr 2022 | 222.40 | 222.00 | 226.00 | 220.20 | 540925 | 0.43% |
| 12 Apr 2022 | 221.45 | 222.50 | 226.00 | 218.60 | 188844 | -0.38% |
| 11 Apr 2022 | 222.30 | 224.20 | 225.50 | 221.05 | 501687 | -0.71% |
| 08 Apr 2022 | 223.90 | 224.00 | 225.50 | 222.10 | 445187 | 0.47% |
| 07 Apr 2022 | 222.85 | 221.50 | 228.90 | 220.05 | 690530 | 1.02% |
| 06 Apr 2022 | 220.60 | 219.00 | 222.95 | 219.00 | 196391 | -0.34% |
| 05 Apr 2022 | 221.35 | 221.50 | 226.40 | 218.45 | 508394 | 0.80% |
| 04 Apr 2022 | 219.60 | 219.00 | 223.50 | 218.50 | 549521 | 1.55% |
| 01 Apr 2022 | 216.25 | 213.75 | 217.90 | 211.00 | 383070 | 2.42% |
| 31 Mar 2022 | 211.15 | 218.55 | 221.90 | 209.90 | 1520446 | -5.48% |
| 30 Mar 2022 | 223.40 | 219.00 | 226.80 | 216.85 | 254420 | 2.93% |
| 29 Mar 2022 | 217.05 | 211.05 | 218.80 | 209.40 | 294980 | 1.93% |
| 28 Mar 2022 | 212.95 | 217.40 | 217.55 | 212.00 | 132404 | -2.05% |
| 25 Mar 2022 | 217.40 | 218.00 | 221.15 | 216.65 | 143694 | -0.07% |
| 24 Mar 2022 | 217.55 | 220.00 | 221.25 | 212.00 | 137313 | -0.84% |
| 23 Mar 2022 | 219.40 | 220.50 | 223.35 | 218.05 | 137620 | -0.25% |
| 22 Mar 2022 | 219.95 | 217.00 | 222.60 | 217.00 | 634162 | 0.27% |
| 21 Mar 2022 | 219.35 | 221.40 | 223.00 | 217.20 | 188540 | -0.90% |
| 17 Mar 2022 | 221.35 | 216.00 | 224.00 | 214.50 | 492032 | 3.75% |
| 16 Mar 2022 | 213.35 | 213.00 | 215.20 | 211.55 | 116455 | 0.95% |
| 15 Mar 2022 | 211.35 | 214.00 | 214.00 | 211.00 | 238968 | -0.70% |
| 14 Mar 2022 | 212.85 | 210.50 | 214.00 | 208.80 | 235147 | 0.35% |
| 11 Mar 2022 | 212.10 | 211.05 | 215.05 | 210.00 | 120948 | -0.54% |
| 10 Mar 2022 | 213.25 | 217.00 | 220.00 | 212.10 | 961139 | -0.30% |
| 09 Mar 2022 | 213.90 | 209.80 | 216.60 | 209.00 | 261447 | 3.68% |
| 08 Mar 2022 | 206.30 | 206.00 | 216.75 | 202.60 | 517722 | -0.48% |
| 07 Mar 2022 | 207.30 | 212.85 | 218.10 | 201.00 | 387599 | -3.98% |
| 04 Mar 2022 | 215.90 | 218.00 | 218.35 | 214.45 | 172743 | -0.85% |
| 03 Mar 2022 | 217.75 | 220.00 | 223.20 | 217.00 | 143334 | 0.35% |
| 02 Mar 2022 | 217.00 | 223.00 | 223.00 | 213.00 | 116877 | -0.62% |
| 28 Feb 2022 | 218.35 | 213.00 | 219.80 | 211.55 | 132234 | 0.55% |
| 25 Feb 2022 | 217.15 | 221.50 | 222.00 | 214.40 | 224889 | 3.04% |
| 24 Feb 2022 | 210.75 | 216.00 | 225.40 | 208.35 | 371533 | -7.95% |
| 23 Feb 2022 | 228.95 | 235.00 | 235.00 | 225.85 | 157153 | -0.33% |
| 22 Feb 2022 | 229.70 | 215.35 | 233.90 | 212.55 | 679266 | 4.22% |
| 21 Feb 2022 | 220.40 | 236.90 | 236.90 | 217.05 | 364122 | -5.20% |
| 18 Feb 2022 | 232.50 | 238.00 | 252.00 | 231.50 | 642171 | -2.13% |
| 17 Feb 2022 | 237.55 | 241.10 | 243.30 | 236.25 | 52829 | -1.64% |
| 16 Feb 2022 | 241.50 | 239.95 | 245.25 | 238.05 | 106530 | 1.02% |
| 15 Feb 2022 | 239.05 | 238.00 | 241.10 | 233.15 | 135163 | 0.63% |
| 14 Feb 2022 | 237.55 | 244.45 | 245.40 | 233.75 | 147527 | -5.02% |
| 11 Feb 2022 | 250.10 | 253.00 | 255.60 | 249.10 | 86543 | -3.29% |
| 10 Feb 2022 | 258.60 | 253.00 | 260.00 | 253.00 | 183136 | 2.62% |
| 09 Feb 2022 | 252.00 | 251.80 | 255.00 | 249.45 | 138913 | 0.74% |
| 08 Feb 2022 | 250.15 | 259.00 | 260.30 | 247.10 | 103563 | -3.42% |
| 07 Feb 2022 | 259.00 | 260.20 | 263.60 | 256.75 | 129531 | -0.46% |
| 04 Feb 2022 | 260.20 | 257.00 | 262.00 | 256.35 | 119688 | 1.25% |
| 03 Feb 2022 | 257.00 | 263.00 | 263.60 | 254.15 | 187746 | -2.15% |
| 02 Feb 2022 | 262.65 | 258.70 | 264.35 | 255.25 | 344886 | 2.88% |
| 01 Feb 2022 | 255.30 | 254.90 | 256.35 | 251.30 | 343366 | 1.35% |
| 31 Jan 2022 | 251.90 | 242.00 | 254.00 | 242.00 | 377479 | 4.89% |
| 28 Jan 2022 | 240.15 | 245.00 | 245.75 | 234.85 | 359528 | -1.38% |
| 27 Jan 2022 | 243.50 | 249.00 | 249.00 | 240.10 | 512081 | -0.53% |
| 25 Jan 2022 | 244.80 | 239.95 | 249.25 | 236.55 | 491253 | 0.95% |
| 24 Jan 2022 | 242.50 | 249.00 | 257.00 | 238.35 | 2254896 | 0.50% |
| 21 Jan 2022 | 241.30 | 245.80 | 245.80 | 238.00 | 108789 | -1.25% |
| 20 Jan 2022 | 244.35 | 245.00 | 248.60 | 242.80 | 87343 | 0.35% |
| 19 Jan 2022 | 243.50 | 242.50 | 245.00 | 238.45 | 98295 | 0.54% |
| 18 Jan 2022 | 242.20 | 245.00 | 250.05 | 240.20 | 164570 | -0.92% |
| 17 Jan 2022 | 244.45 | 245.00 | 245.00 | 243.25 | 123693 | 0.62% |
| 14 Jan 2022 | 242.95 | 242.00 | 245.85 | 240.70 | 293393 | 1.25% |
| 13 Jan 2022 | 239.95 | 256.00 | 257.40 | 238.00 | 926684 | -5.27% |
| 12 Jan 2022 | 253.30 | 262.20 | 262.25 | 252.00 | 124069 | -2.11% |
| 11 Jan 2022 | 258.75 | 262.00 | 262.25 | 258.10 | 297012 | 0.10% |
| 10 Jan 2022 | 258.50 | 264.50 | 268.00 | 258.00 | 460455 | -0.35% |
| 07 Jan 2022 | 259.40 | 254.95 | 264.90 | 254.75 | 438217 | 2.27% |
| 06 Jan 2022 | 253.65 | 251.00 | 258.80 | 248.80 | 282514 | -0.55% |
| 05 Jan 2022 | 255.05 | 250.00 | 258.50 | 250.00 | 348090 | 1.31% |
| 04 Jan 2022 | 251.75 | 242.00 | 259.90 | 238.85 | 1912902 | 6.11% |
| 03 Jan 2022 | 237.25 | 233.05 | 239.30 | 233.05 | 230955 | 0.83% |
| 31 Dec 2021 | 235.30 | 235.00 | 239.20 | 234.35 | 112807 | -0.30% |
| 30 Dec 2021 | 236.00 | 236.00 | 240.40 | 234.50 | 107288 | -0.69% |
| 29 Dec 2021 | 237.65 | 231.00 | 242.90 | 231.00 | 200950 | 1.93% |
| 28 Dec 2021 | 233.15 | 234.00 | 236.00 | 231.70 | 84851 | 0.00% |
| 27 Dec 2021 | 233.15 | 225.00 | 238.35 | 220.00 | 172430 | 1.70% |
| 24 Dec 2021 | 229.25 | 237.00 | 238.60 | 228.00 | 139737 | -2.11% |
| 23 Dec 2021 | 234.20 | 232.55 | 239.75 | 230.75 | 211823 | 0.71% |
| 22 Dec 2021 | 232.55 | 230.90 | 236.30 | 230.90 | 139915 | 0.43% |
| 21 Dec 2021 | 231.55 | 236.50 | 240.00 | 230.10 | 211335 | -2.09% |
| 20 Dec 2021 | 236.50 | 257.00 | 257.00 | 235.00 | 199363 | -7.83% |
| 17 Dec 2021 | 256.60 | 262.00 | 262.95 | 254.05 | 55545 | -1.93% |
| 16 Dec 2021 | 261.65 | 261.25 | 265.40 | 258.65 | 70893 | 0.15% |
| 15 Dec 2021 | 261.25 | 269.05 | 270.80 | 258.10 | 95025 | -3.53% |
| 14 Dec 2021 | 270.80 | 275.00 | 275.00 | 267.50 | 62843 | -1.06% |
| 13 Dec 2021 | 273.70 | 277.00 | 278.85 | 273.00 | 54355 | -0.36% |
| 10 Dec 2021 | 274.70 | 274.90 | 279.00 | 273.00 | 62194 | 0.44% |
| 09 Dec 2021 | 273.50 | 273.00 | 281.55 | 270.50 | 74794 | 0.55% |
| 08 Dec 2021 | 272.00 | 272.50 | 274.00 | 270.00 | 42061 | 1.15% |
| 07 Dec 2021 | 268.90 | 266.40 | 273.95 | 266.00 | 60904 | 0.94% |
| 06 Dec 2021 | 266.40 | 271.90 | 271.90 | 263.25 | 138383 | -0.71% |
| 03 Dec 2021 | 268.30 | 269.00 | 272.55 | 267.55 | 109662 | 0.54% |
| 02 Dec 2021 | 266.85 | 275.00 | 275.10 | 262.90 | 138480 | -2.63% |
| 01 Dec 2021 | 274.05 | 279.85 | 280.55 | 270.70 | 56928 | -0.94% |
| 30 Nov 2021 | 276.65 | 272.00 | 280.00 | 272.00 | 101779 | 2.08% |
| 29 Nov 2021 | 271.00 | 266.00 | 277.90 | 266.00 | 133507 | -3.27% |
| 26 Nov 2021 | 280.15 | 281.90 | 288.00 | 275.00 | 96255 | -0.32% |
| 25 Nov 2021 | 281.05 | 282.00 | 284.70 | 280.00 | 46459 | -0.50% |
| 24 Nov 2021 | 282.45 | 282.00 | 286.85 | 281.00 | 57791 | 0.43% |
| 23 Nov 2021 | 281.25 | 282.00 | 283.00 | 276.50 | 89680 | -0.35% |
| 22 Nov 2021 | 282.25 | 294.00 | 295.00 | 277.00 | 309083 | -4.34% |
| 18 Nov 2021 | 295.05 | 296.00 | 297.30 | 289.50 | 128597 | -0.29% |
| 17 Nov 2021 | 295.90 | 295.80 | 297.80 | 291.25 | 117651 | 0.49% |
| 16 Nov 2021 | 294.45 | 286.30 | 296.00 | 285.35 | 191618 | 2.72% |
| 15 Nov 2021 | 286.65 | 291.50 | 294.50 | 282.00 | 118520 | -1.17% |
| 12 Nov 2021 | 290.05 | 296.00 | 296.95 | 290.00 | 175740 | -2.01% |
| 11 Nov 2021 | 296.00 | 298.00 | 299.90 | 295.00 | 71893 | -0.30% |
| 10 Nov 2021 | 296.90 | 297.00 | 300.10 | 296.00 | 208504 | -0.65% |
| 09 Nov 2021 | 298.85 | 299.00 | 302.90 | 296.35 | 112678 | 0.15% |
| 08 Nov 2021 | 298.40 | 304.00 | 305.00 | 295.05 | 205195 | -0.42% |
| 04 Nov 2021 | 299.65 | 299.70 | 301.30 | 298.25 | 27851 | 0.72% |
| 03 Nov 2021 | 297.50 | 299.00 | 300.45 | 293.00 | 130874 | 0.02% |
| 02 Nov 2021 | 297.45 | 293.75 | 299.90 | 293.75 | 107672 | 2.04% |
| 01 Nov 2021 | 291.50 | 295.00 | 297.00 | 289.00 | 169686 | -0.90% |
| 29 Oct 2021 | 294.15 | 295.00 | 298.00 | 288.55 | 136503 | -0.73% |
| 28 Oct 2021 | 296.30 | 301.00 | 301.50 | 294.45 | 168401 | -1.33% |
| 27 Oct 2021 | 300.30 | 305.70 | 308.00 | 297.35 | 317042 | -1.07% |
| 26 Oct 2021 | 303.55 | 302.50 | 314.05 | 302.50 | 659423 | -0.87% |
| 25 Oct 2021 | 306.20 | 309.90 | 336.90 | 301.10 | 4734682 | 0.07% |
| 22 Oct 2021 | 306.00 | 307.00 | 314.50 | 302.05 | 182335 | -0.03% |
| 21 Oct 2021 | 306.10 | 308.80 | 309.15 | 300.00 | 112011 | 0.61% |
| 20 Oct 2021 | 304.25 | 303.05 | 309.10 | 303.00 | 94615 | -0.77% |
| 19 Oct 2021 | 306.60 | 311.00 | 313.00 | 305.00 | 139001 | -0.81% |
| 18 Oct 2021 | 309.10 | 320.00 | 321.00 | 295.00 | 340574 | -3.22% |
| 14 Oct 2021 | 319.40 | 322.00 | 325.00 | 316.35 | 439948 | -0.45% |
| 13 Oct 2021 | 320.85 | 318.00 | 325.00 | 317.75 | 335985 | 1.91% |
| 12 Oct 2021 | 314.85 | 312.00 | 325.00 | 311.00 | 226011 | 0.96% |
| 11 Oct 2021 | 311.85 | 314.90 | 315.25 | 310.15 | 115842 | -0.05% |
| 08 Oct 2021 | 312.00 | 314.00 | 319.70 | 311.00 | 128078 | -0.41% |
| 07 Oct 2021 | 313.30 | 314.25 | 317.00 | 312.50 | 91069 | 0.38% |
| 06 Oct 2021 | 312.10 | 315.00 | 316.15 | 310.55 | 131428 | -0.46% |
| 05 Oct 2021 | 313.55 | 319.70 | 319.70 | 311.05 | 152908 | -1.45% |
| 04 Oct 2021 | 318.15 | 321.90 | 321.90 | 315.75 | 502232 | 2.40% |
| 01 Oct 2021 | 310.70 | 321.90 | 324.20 | 308.40 | 446730 | -1.93% |
| 30 Sep 2021 | 316.80 | 320.70 | 325.00 | 312.60 | 186076 | -0.86% |
| 29 Sep 2021 | 319.55 | 305.65 | 321.60 | 302.95 | 475442 | 4.55% |
| 28 Sep 2021 | 305.65 | 314.80 | 316.95 | 301.00 | 331827 | -1.63% |
| 27 Sep 2021 | 310.70 | 305.00 | 317.40 | 300.05 | 243997 | 2.58% |
| 24 Sep 2021 | 302.90 | 306.00 | 309.75 | 302.00 | 288966 | 0.03% |
| 23 Sep 2021 | 302.80 | 302.90 | 310.75 | 300.40 | 261834 | 0.33% |
| 22 Sep 2021 | 301.80 | 299.50 | 307.00 | 299.00 | 173752 | 1.28% |
| 21 Sep 2021 | 298.00 | 300.00 | 311.75 | 293.65 | 322535 | -1.75% |
| 20 Sep 2021 | 303.30 | 307.00 | 307.00 | 300.45 | 109158 | -1.27% |
| 17 Sep 2021 | 307.20 | 319.00 | 319.00 | 302.10 | 398440 | -3.05% |
| 16 Sep 2021 | 316.85 | 303.95 | 329.85 | 302.40 | 2048137 | 4.69% |
| 15 Sep 2021 | 302.65 | 302.00 | 304.00 | 300.10 | 98989 | -0.23% |
| 14 Sep 2021 | 303.35 | 300.35 | 304.80 | 297.70 | 185943 | 1.10% |
| 13 Sep 2021 | 300.05 | 305.00 | 305.00 | 296.70 | 90159 | 0.33% |
| 09 Sep 2021 | 299.05 | 301.10 | 301.95 | 294.40 | 115575 | -0.18% |
| 08 Sep 2021 | 299.60 | 301.00 | 303.10 | 296.40 | 109130 | 0.17% |
| 07 Sep 2021 | 299.10 | 302.90 | 302.90 | 297.75 | 70874 | -0.57% |
| 06 Sep 2021 | 300.80 | 303.00 | 303.00 | 300.00 | 79207 | -0.36% |
| 03 Sep 2021 | 301.90 | 303.90 | 304.95 | 300.25 | 148309 | 0.00% |
| 02 Sep 2021 | 301.90 | 305.00 | 306.90 | 299.00 | 177381 | -0.02% |
| 01 Sep 2021 | 301.95 | 299.90 | 309.00 | 298.80 | 469380 | 1.53% |
| 31 Aug 2021 | 297.40 | 304.90 | 309.00 | 296.20 | 203634 | -1.33% |
| 30 Aug 2021 | 301.40 | 300.00 | 303.00 | 299.05 | 107920 | 1.60% |
| 27 Aug 2021 | 296.65 | 302.20 | 302.20 | 295.20 | 130936 | -0.85% |
| 26 Aug 2021 | 299.20 | 299.00 | 304.00 | 297.85 | 244245 | 0.76% |
| 25 Aug 2021 | 296.95 | 295.50 | 310.15 | 295.10 | 317833 | 0.44% |
| 24 Aug 2021 | 295.65 | 302.00 | 302.00 | 293.00 | 364713 | -1.65% |
| 23 Aug 2021 | 300.60 | 313.00 | 314.00 | 297.25 | 122177 | -2.16% |
| 20 Aug 2021 | 307.25 | 314.00 | 314.90 | 306.00 | 170514 | -2.15% |
| 18 Aug 2021 | 314.00 | 317.80 | 320.00 | 313.10 | 120617 | -0.82% |
| 17 Aug 2021 | 316.60 | 316.50 | 322.10 | 313.15 | 228405 | 0.19% |
| 16 Aug 2021 | 316.00 | 319.60 | 322.15 | 314.10 | 176305 | -1.91% |
| 13 Aug 2021 | 322.15 | 322.95 | 328.90 | 319.00 | 295283 | 0.66% |
| 12 Aug 2021 | 320.05 | 321.95 | 326.10 | 318.55 | 223321 | 0.28% |
| 11 Aug 2021 | 319.15 | 327.00 | 330.00 | 315.00 | 252349 | -2.09% |
| 10 Aug 2021 | 325.95 | 325.80 | 334.30 | 322.30 | 239620 | 0.29% |
| 09 Aug 2021 | 325.00 | 340.35 | 340.35 | 303.75 | 276427 | -4.52% |
| 06 Aug 2021 | 340.40 | 345.00 | 345.65 | 338.20 | 115381 | -0.34% |
| 05 Aug 2021 | 341.55 | 337.15 | 344.00 | 337.15 | 250913 | -0.18% |
| 04 Aug 2021 | 342.15 | 347.95 | 347.95 | 340.00 | 155451 | -0.48% |
| 03 Aug 2021 | 343.80 | 347.90 | 349.00 | 342.05 | 169772 | 0.06% |
| 02 Aug 2021 | 343.60 | 354.20 | 354.20 | 342.20 | 226679 | -1.84% |
| 30 Jul 2021 | 350.05 | 345.85 | 353.40 | 343.00 | 329700 | 1.82% |
| 29 Jul 2021 | 343.80 | 346.50 | 350.00 | 341.00 | 157498 | 0.20% |
| 28 Jul 2021 | 343.10 | 349.65 | 351.40 | 340.90 | 169819 | -1.87% |
| 27 Jul 2021 | 349.65 | 350.00 | 354.90 | 346.95 | 250207 | -0.72% |
| 26 Jul 2021 | 352.20 | 350.00 | 355.00 | 342.30 | 730693 | 0.28% |
| 23 Jul 2021 | 351.20 | 323.00 | 357.00 | 320.50 | 1817733 | 8.78% |
| 22 Jul 2021 | 322.85 | 340.00 | 344.50 | 274.40 | 1687315 | -4.17% |
| 20 Jul 2021 | 336.90 | 342.00 | 349.90 | 333.15 | 321858 | -1.48% |
| 19 Jul 2021 | 341.95 | 347.00 | 356.90 | 340.60 | 312379 | -2.65% |
| 16 Jul 2021 | 351.25 | 350.00 | 357.60 | 349.50 | 268346 | 0.34% |
| 15 Jul 2021 | 350.05 | 348.50 | 352.50 | 346.05 | 199284 | 0.70% |
| 14 Jul 2021 | 347.60 | 352.00 | 354.90 | 345.30 | 273939 | -0.98% |
| 13 Jul 2021 | 351.05 | 349.80 | 353.00 | 345.50 | 240918 | 0.36% |
| 12 Jul 2021 | 349.80 | 345.30 | 352.00 | 344.25 | 344106 | 2.06% |
| 09 Jul 2021 | 342.75 | 346.35 | 350.90 | 340.00 | 365039 | -0.57% |
| 08 Jul 2021 | 344.70 | 357.65 | 362.70 | 339.30 | 493579 | -4.01% |
| 07 Jul 2021 | 359.10 | 353.00 | 363.55 | 349.15 | 462577 | 2.16% |
| 06 Jul 2021 | 351.50 | 358.00 | 366.90 | 348.00 | 727312 | -1.58% |
| 05 Jul 2021 | 357.15 | 340.00 | 374.00 | 339.00 | 2283077 | 2.63% |
| 02 Jul 2021 | 348.00 | 340.65 | 350.60 | 340.60 | 270211 | 2.19% |
| 01 Jul 2021 | 340.55 | 347.25 | 349.50 | 339.00 | 300579 | -1.90% |
| 30 Jun 2021 | 347.15 | 352.00 | 359.20 | 343.20 | 653070 | -0.13% |
| 29 Jun 2021 | 347.60 | 360.80 | 360.80 | 345.00 | 1143307 | -2.43% |
| 28 Jun 2021 | 356.25 | 339.00 | 361.00 | 339.00 | 2410961 | 5.46% |
| 25 Jun 2021 | 337.80 | 335.00 | 342.00 | 333.00 | 922348 | 1.44% |
| 24 Jun 2021 | 333.00 | 323.00 | 339.00 | 317.20 | 770686 | 3.67% |
| 23 Jun 2021 | 321.20 | 327.80 | 329.25 | 320.00 | 106314 | -1.15% |
| 22 Jun 2021 | 324.95 | 334.00 | 335.25 | 322.00 | 156882 | -0.81% |
| 21 Jun 2021 | 327.60 | 314.90 | 330.00 | 311.35 | 216820 | 3.07% |
| 18 Jun 2021 | 317.85 | 320.00 | 322.65 | 306.00 | 205171 | 0.76% |
| 17 Jun 2021 | 315.45 | 323.85 | 329.00 | 313.20 | 151805 | -2.55% |
| 16 Jun 2021 | 323.70 | 328.35 | 332.30 | 322.55 | 164745 | -2.63% |
| 15 Jun 2021 | 332.45 | 337.95 | 338.00 | 331.00 | 251282 | -0.23% |
| 14 Jun 2021 | 333.20 | 335.00 | 339.00 | 325.95 | 212787 | -0.54% |
| 11 Jun 2021 | 335.00 | 338.85 | 344.00 | 332.00 | 217932 | -0.62% |
| 10 Jun 2021 | 337.10 | 334.90 | 340.00 | 328.80 | 660756 | 1.87% |
| 09 Jun 2021 | 330.90 | 324.10 | 338.90 | 321.05 | 874749 | 1.99% |
| 08 Jun 2021 | 324.45 | 326.85 | 327.25 | 322.70 | 150448 | -0.78% |
| 07 Jun 2021 | 327.00 | 328.00 | 333.00 | 325.55 | 392423 | 1.41% |
| 04 Jun 2021 | 322.45 | 327.00 | 327.00 | 320.00 | 304485 | -1.63% |
| 03 Jun 2021 | 327.80 | 331.40 | 331.40 | 324.00 | 967464 | 2.76% |
| 02 Jun 2021 | 319.00 | 306.70 | 323.00 | 304.50 | 546172 | 4.66% |
| 01 Jun 2021 | 304.80 | 310.80 | 314.45 | 303.50 | 351567 | -1.63% |
| 31 May 2021 | 309.85 | 313.90 | 316.55 | 307.25 | 335119 | -0.86% |
| 28 May 2021 | 312.55 | 320.00 | 320.25 | 312.00 | 290315 | -1.11% |
| 27 May 2021 | 316.05 | 327.00 | 327.00 | 312.50 | 524427 | -2.47% |
| 26 May 2021 | 324.05 | 314.15 | 331.50 | 314.10 | 1688244 | 2.94% |
| 25 May 2021 | 314.80 | 308.00 | 317.00 | 306.25 | 964999 | 2.94% |
| 24 May 2021 | 305.80 | 317.50 | 317.50 | 302.65 | 545826 | -2.77% |
| 21 May 2021 | 314.50 | 312.20 | 318.85 | 309.00 | 1902340 | 2.88% |
| 20 May 2021 | 305.70 | 324.00 | 346.20 | 300.50 | 6919062 | -4.47% |
| 19 May 2021 | 320.00 | 284.00 | 325.00 | 279.70 | 5115600 | 11.65% |
| 18 May 2021 | 286.60 | 272.20 | 296.50 | 270.20 | 2534746 | 4.98% |
| 17 May 2021 | 273.00 | 269.90 | 274.75 | 269.30 | 361636 | 1.81% |
| 14 May 2021 | 268.15 | 280.00 | 281.90 | 266.10 | 304680 | -2.72% |
| 12 May 2021 | 275.65 | 274.20 | 277.70 | 270.20 | 441629 | 0.58% |
| 11 May 2021 | 274.05 | 271.60 | 278.75 | 266.50 | 631281 | 0.68% |
| 10 May 2021 | 272.20 | 268.95 | 285.45 | 265.00 | 3365007 | 5.67% |
| 07 May 2021 | 257.60 | 263.00 | 263.45 | 255.00 | 350352 | -1.89% |
| 06 May 2021 | 262.55 | 265.45 | 265.45 | 258.80 | 369280 | -0.42% |
| 05 May 2021 | 263.65 | 255.00 | 269.50 | 253.50 | 456310 | 4.98% |
| 04 May 2021 | 251.15 | 260.00 | 268.70 | 245.80 | 397943 | -2.47% |
| 03 May 2021 | 257.50 | 259.00 | 259.40 | 255.00 | 158276 | -0.29% |
| 30 Apr 2021 | 258.25 | 259.95 | 268.00 | 255.00 | 394895 | -1.07% |
| 29 Apr 2021 | 261.05 | 256.00 | 266.50 | 255.00 | 350841 | 1.97% |
| 28 Apr 2021 | 256.00 | 253.20 | 257.00 | 252.75 | 250702 | 1.17% |
| 27 Apr 2021 | 253.05 | 256.00 | 259.90 | 250.00 | 85767 | -1.13% |
| 26 Apr 2021 | 255.95 | 253.00 | 258.00 | 243.80 | 110409 | 0.77% |
| 23 Apr 2021 | 254.00 | 256.95 | 259.90 | 250.05 | 251108 | -1.15% |
| 22 Apr 2021 | 256.95 | 250.00 | 259.35 | 250.00 | 135835 | 1.32% |
| 20 Apr 2021 | 253.60 | 252.50 | 259.00 | 250.40 | 159989 | 1.77% |
| 19 Apr 2021 | 249.20 | 256.10 | 256.10 | 247.50 | 138654 | -5.28% |
| 16 Apr 2021 | 263.10 | 259.25 | 264.75 | 252.00 | 272539 | 1.49% |
| 15 Apr 2021 | 259.25 | 257.00 | 260.60 | 248.10 | 180968 | 3.20% |
| 13 Apr 2021 | 251.20 | 250.10 | 255.00 | 248.00 | 136109 | -0.93% |
| 12 Apr 2021 | 253.55 | 261.05 | 266.30 | 249.00 | 596663 | -5.59% |
| 09 Apr 2021 | 268.55 | 264.50 | 269.70 | 262.05 | 391773 | 1.00% |
| 08 Apr 2021 | 265.90 | 259.00 | 267.00 | 257.60 | 578917 | 3.48% |
| 07 Apr 2021 | 256.95 | 242.85 | 260.90 | 241.25 | 728865 | 5.81% |
| 06 Apr 2021 | 242.85 | 242.00 | 246.95 | 238.25 | 519443 | 1.72% |
| 05 Apr 2021 | 238.75 | 238.10 | 241.60 | 233.60 | 447480 | 1.08% |
| 01 Apr 2021 | 236.20 | 234.20 | 244.90 | 233.00 | 311232 | 1.42% |
| 31 Mar 2021 | 232.90 | 238.70 | 239.75 | 230.75 | 206462 | -1.94% |
| 30 Mar 2021 | 237.50 | 242.00 | 242.60 | 233.55 | 227779 | -0.36% |
| 26 Mar 2021 | 238.35 | 236.00 | 242.00 | 236.00 | 153860 | 0.29% |
| 25 Mar 2021 | 237.65 | 245.00 | 253.00 | 235.00 | 303404 | -3.08% |
| 24 Mar 2021 | 245.20 | 254.60 | 254.60 | 243.00 | 238138 | -1.19% |
| 23 Mar 2021 | 248.15 | 247.00 | 253.65 | 246.15 | 178091 | 0.83% |
| 22 Mar 2021 | 246.10 | 246.00 | 252.10 | 243.05 | 151586 | 0.84% |
| 19 Mar 2021 | 244.05 | 246.00 | 247.40 | 237.10 | 196763 | -0.49% |
| 18 Mar 2021 | 245.25 | 248.00 | 253.85 | 242.90 | 236719 | 0.33% |
| 17 Mar 2021 | 244.45 | 257.60 | 258.65 | 242.40 | 163103 | -4.25% |
| 16 Mar 2021 | 255.30 | 260.80 | 262.55 | 254.05 | 343044 | -1.22% |
| 15 Mar 2021 | 258.45 | 266.20 | 269.75 | 256.00 | 357265 | -2.42% |
| 12 Mar 2021 | 264.85 | 262.55 | 267.85 | 258.75 | 446104 | 1.53% |
| 10 Mar 2021 | 260.85 | 257.00 | 270.70 | 245.00 | 792901 | 1.32% |
| 09 Mar 2021 | 257.45 | 271.95 | 272.95 | 254.10 | 1129219 | -4.75% |
| 08 Mar 2021 | 270.30 | 261.00 | 280.00 | 252.05 | 3019161 | 4.02% |
| 05 Mar 2021 | 259.85 | 239.00 | 273.90 | 236.35 | 4391683 | 9.78% |
| 04 Mar 2021 | 236.70 | 233.80 | 239.75 | 229.65 | 550853 | 0.81% |
| 03 Mar 2021 | 234.80 | 226.90 | 237.90 | 226.10 | 930185 | 3.44% |
| 02 Mar 2021 | 227.00 | 227.00 | 228.85 | 224.00 | 211031 | -0.11% |
| 01 Mar 2021 | 227.25 | 227.00 | 228.45 | 225.00 | 114684 | 0.96% |
| 26 Feb 2021 | 225.10 | 222.00 | 229.00 | 222.00 | 178530 | -1.21% |
| 25 Feb 2021 | 227.85 | 230.25 | 231.50 | 227.60 | 216696 | 1.11% |
| 24 Feb 2021 | 225.35 | 228.35 | 228.80 | 224.10 | 102518 | 0.16% |
| 23 Feb 2021 | 225.00 | 221.00 | 230.00 | 220.50 | 212514 | 1.37% |
| 22 Feb 2021 | 221.95 | 224.50 | 225.10 | 220.10 | 115874 | -1.27% |
| 19 Feb 2021 | 224.80 | 228.55 | 233.80 | 220.10 | 281633 | -1.17% |
| 18 Feb 2021 | 227.45 | 222.00 | 234.50 | 221.50 | 757530 | 2.36% |
| 17 Feb 2021 | 222.20 | 219.50 | 223.35 | 219.50 | 173404 | 1.60% |
| 16 Feb 2021 | 218.70 | 221.45 | 222.80 | 218.00 | 113026 | -0.57% |
| 15 Feb 2021 | 219.95 | 222.00 | 224.70 | 219.00 | 124226 | -0.61% |
| 12 Feb 2021 | 221.30 | 221.00 | 226.00 | 219.05 | 302171 | 1.49% |
| 11 Feb 2021 | 218.05 | 219.75 | 220.00 | 217.00 | 96936 | -0.27% |
| 10 Feb 2021 | 218.65 | 220.10 | 220.10 | 216.70 | 107641 | -0.66% |
| 09 Feb 2021 | 220.10 | 220.10 | 223.45 | 219.50 | 232972 | -0.14% |
| 08 Feb 2021 | 220.40 | 219.80 | 222.45 | 219.35 | 124081 | 0.62% |
| 05 Feb 2021 | 219.05 | 226.10 | 231.05 | 217.85 | 311942 | -3.25% |
| 04 Feb 2021 | 226.40 | 229.95 | 230.00 | 223.65 | 170640 | -1.54% |
| 03 Feb 2021 | 229.95 | 228.50 | 231.50 | 224.60 | 214783 | 2.02% |
| 02 Feb 2021 | 225.40 | 229.00 | 233.80 | 223.10 | 241194 | -1.05% |
| 01 Feb 2021 | 227.80 | 219.50 | 232.00 | 215.10 | 268710 | 3.73% |
| 29 Jan 2021 | 219.60 | 217.70 | 224.40 | 217.35 | 156934 | 1.93% |
| 28 Jan 2021 | 215.45 | 220.00 | 220.00 | 215.00 | 141958 | -2.13% |
| 27 Jan 2021 | 220.15 | 222.00 | 222.00 | 213.80 | 186891 | -0.52% |
| 25 Jan 2021 | 221.30 | 224.00 | 225.75 | 218.10 | 258739 | -0.61% |
| 22 Jan 2021 | 222.65 | 226.30 | 227.50 | 220.55 | 264350 | -1.61% |
| 21 Jan 2021 | 226.30 | 227.80 | 232.00 | 223.10 | 447299 | -0.04% |
| 20 Jan 2021 | 226.40 | 235.00 | 238.90 | 222.05 | 928719 | -3.37% |
| 19 Jan 2021 | 234.30 | 234.40 | 243.70 | 231.10 | 2934784 | 1.23% |
| 18 Jan 2021 | 231.45 | 225.90 | 233.20 | 225.90 | 597417 | 3.79% |
| 15 Jan 2021 | 223.00 | 227.35 | 228.75 | 221.20 | 183792 | -1.41% |
| 14 Jan 2021 | 226.20 | 230.00 | 230.00 | 225.10 | 133783 | -0.96% |
| 13 Jan 2021 | 228.40 | 233.00 | 233.00 | 227.10 | 164267 | -1.64% |
| 12 Jan 2021 | 232.20 | 230.10 | 234.95 | 228.45 | 209620 | 0.61% |
| 11 Jan 2021 | 230.80 | 235.35 | 236.50 | 230.10 | 177398 | -1.93% |
| 08 Jan 2021 | 235.35 | 239.45 | 240.00 | 234.10 | 534867 | -1.05% |
| 07 Jan 2021 | 237.85 | 229.50 | 241.40 | 225.55 | 1533987 | 4.55% |
| 06 Jan 2021 | 227.50 | 226.50 | 231.30 | 225.90 | 1006860 | 1.07% |
| 05 Jan 2021 | 225.10 | 223.90 | 228.90 | 220.25 | 348023 | 0.31% |
| 04 Jan 2021 | 224.40 | 225.30 | 228.00 | 221.30 | 961702 | 2.58% |
| 01 Jan 2021 | 218.75 | 218.95 | 219.80 | 217.05 | 221437 | 0.32% |
| 31 Dec 2020 | 218.05 | 218.10 | 219.25 | 217.30 | 245283 | 0.48% |
| 30 Dec 2020 | 217.00 | 222.90 | 222.90 | 216.00 | 198742 | -1.70% |
| 29 Dec 2020 | 220.75 | 223.25 | 223.90 | 220.00 | 318538 | -0.27% |
| 28 Dec 2020 | 221.35 | 224.90 | 224.90 | 220.20 | 322673 | -0.20% |
| 24 Dec 2020 | 221.80 | 227.00 | 228.00 | 220.50 | 370294 | -1.81% |
| 23 Dec 2020 | 225.90 | 224.70 | 227.00 | 218.70 | 260292 | 1.99% |
| 22 Dec 2020 | 221.50 | 217.00 | 224.95 | 207.00 | 1433574 | 2.93% |
| 21 Dec 2020 | 215.20 | 224.00 | 225.40 | 193.20 | 548341 | -4.08% |
| 18 Dec 2020 | 224.35 | 222.95 | 226.25 | 218.00 | 361248 | 1.22% |
| 17 Dec 2020 | 221.65 | 222.00 | 231.45 | 220.00 | 1324098 | 2.78% |
| 16 Dec 2020 | 215.65 | 216.40 | 218.45 | 214.50 | 203323 | 0.89% |
| 15 Dec 2020 | 213.75 | 215.80 | 221.45 | 211.40 | 609359 | -3.00% |
| 14 Dec 2020 | 220.35 | 226.00 | 226.00 | 219.20 | 383204 | -1.21% |
| 11 Dec 2020 | 223.05 | 225.80 | 228.95 | 222.30 | 227601 | -1.22% |
| 10 Dec 2020 | 225.80 | 234.00 | 234.00 | 224.75 | 311624 | -2.80% |
| 09 Dec 2020 | 232.30 | 226.40 | 235.00 | 223.65 | 942648 | 3.38% |
| 08 Dec 2020 | 224.70 | 226.00 | 226.90 | 221.50 | 283898 | -0.07% |
| 07 Dec 2020 | 224.85 | 225.00 | 227.50 | 223.05 | 382345 | 0.22% |
| 04 Dec 2020 | 224.35 | 226.00 | 228.50 | 219.50 | 625462 | -0.20% |
| 03 Dec 2020 | 224.80 | 230.00 | 231.00 | 223.10 | 1130910 | -3.42% |
| 02 Dec 2020 | 232.75 | 245.00 | 245.00 | 232.00 | 990111 | -5.96% |
| 01 Dec 2020 | 247.50 | 242.45 | 249.90 | 238.05 | 189184 | -1.20% |
| 27 Nov 2020 | 250.50 | 251.00 | 253.80 | 247.45 | 104270 | -0.56% |
| 26 Nov 2020 | 251.90 | 257.00 | 257.95 | 251.00 | 127419 | -1.77% |
| 25 Nov 2020 | 256.45 | 254.80 | 258.40 | 252.05 | 146547 | 1.06% |
| 24 Nov 2020 | 253.75 | 254.90 | 262.00 | 252.00 | 142891 | -0.08% |
| 23 Nov 2020 | 253.95 | 260.00 | 265.00 | 247.65 | 135152 | -2.92% |
| 20 Nov 2020 | 261.60 | 250.15 | 265.90 | 250.15 | 200950 | 5.14% |
| 19 Nov 2020 | 248.80 | 254.60 | 257.00 | 245.80 | 80971 | -2.28% |
| 18 Nov 2020 | 254.60 | 253.25 | 257.80 | 252.50 | 100859 | 1.05% |
| 17 Nov 2020 | 251.95 | 258.95 | 261.00 | 250.40 | 165797 | -2.70% |
| 14 Nov 2020 | 258.95 | 256.00 | 262.00 | 254.00 | 46857 | 2.43% |
| 13 Nov 2020 | 252.80 | 255.50 | 255.90 | 251.10 | 75409 | -0.88% |
| 12 Nov 2020 | 255.05 | 259.90 | 259.95 | 254.00 | 83660 | -1.45% |
| 11 Nov 2020 | 258.80 | 259.00 | 261.35 | 252.55 | 170439 | 1.05% |
| 10 Nov 2020 | 256.10 | 265.00 | 268.40 | 251.45 | 319649 | -2.90% |
| 09 Nov 2020 | 263.75 | 262.00 | 267.90 | 251.60 | 979274 | 3.15% |
| 06 Nov 2020 | 255.70 | 236.80 | 258.50 | 235.50 | 865857 | 7.96% |
| 05 Nov 2020 | 236.85 | 236.40 | 241.40 | 232.00 | 261589 | 0.04% |
| 04 Nov 2020 | 236.75 | 233.10 | 237.75 | 232.05 | 67176 | 0.74% |
| 03 Nov 2020 | 235.00 | 240.00 | 240.00 | 232.05 | 44390 | -0.44% |
| 02 Nov 2020 | 236.05 | 233.00 | 238.20 | 227.55 | 138081 | 2.05% |
| 30 Oct 2020 | 231.30 | 222.65 | 233.00 | 222.65 | 82010 | 2.75% |
| 29 Oct 2020 | 225.10 | 225.00 | 227.40 | 221.65 | 44508 | -1.32% |
| 28 Oct 2020 | 228.10 | 228.95 | 231.00 | 226.50 | 56544 | 1.15% |
| 27 Oct 2020 | 225.50 | 229.00 | 229.20 | 224.50 | 91784 | -1.98% |
| 26 Oct 2020 | 230.05 | 232.40 | 232.55 | 229.40 | 56085 | -1.08% |
| 23 Oct 2020 | 232.55 | 229.50 | 234.50 | 229.05 | 111103 | 1.28% |
| 22 Oct 2020 | 229.60 | 228.90 | 232.60 | 224.55 | 87772 | 0.37% |
| 21 Oct 2020 | 228.75 | 235.00 | 235.05 | 225.60 | 148211 | -0.69% |
| 20 Oct 2020 | 230.35 | 232.90 | 239.00 | 229.50 | 383582 | -1.92% |
| 19 Oct 2020 | 234.85 | 233.70 | 249.85 | 231.10 | 1530138 | 1.71% |
| 16 Oct 2020 | 230.90 | 226.10 | 233.00 | 226.00 | 60548 | 1.70% |
| 15 Oct 2020 | 227.05 | 227.05 | 229.80 | 225.00 | 63027 | 0.00% |
| 14 Oct 2020 | 227.05 | 228.40 | 228.40 | 223.85 | 46904 | 0.44% |
| 13 Oct 2020 | 226.05 | 234.00 | 234.00 | 225.15 | 90542 | -0.55% |
| 12 Oct 2020 | 227.30 | 227.50 | 230.95 | 226.45 | 331754 | -0.09% |
| 09 Oct 2020 | 227.50 | 228.50 | 233.90 | 225.45 | 79950 | -0.52% |
| 08 Oct 2020 | 228.70 | 234.40 | 234.80 | 228.50 | 151588 | -0.52% |
| 07 Oct 2020 | 229.90 | 227.50 | 236.45 | 225.95 | 220504 | 1.37% |
| 06 Oct 2020 | 226.80 | 228.80 | 229.40 | 225.20 | 42677 | 0.33% |
| 05 Oct 2020 | 226.05 | 231.40 | 239.70 | 223.45 | 292925 | -2.31% |
| 01 Oct 2020 | 231.40 | 229.95 | 236.55 | 228.05 | 180251 | 2.23% |
| 30 Sep 2020 | 226.35 | 228.00 | 231.65 | 223.00 | 41738 | -0.90% |
| 29 Sep 2020 | 228.40 | 230.00 | 233.45 | 226.80 | 59586 | -0.76% |
| 28 Sep 2020 | 230.15 | 219.95 | 231.90 | 219.60 | 176198 | 5.04% |
| 25 Sep 2020 | 219.10 | 216.60 | 223.25 | 215.05 | 111924 | 1.67% |
| 24 Sep 2020 | 215.50 | 220.00 | 220.00 | 210.55 | 158493 | -2.16% |
| 23 Sep 2020 | 220.25 | 223.20 | 225.85 | 213.90 | 61816 | -0.86% |
| 22 Sep 2020 | 222.15 | 221.00 | 224.60 | 203.90 | 168106 | 0.70% |
| 21 Sep 2020 | 220.60 | 226.80 | 229.90 | 215.50 | 171215 | -1.16% |
| 18 Sep 2020 | 223.20 | 225.85 | 229.65 | 220.30 | 79499 | -0.67% |
| 17 Sep 2020 | 224.70 | 226.85 | 229.80 | 222.60 | 273652 | -0.95% |
| 16 Sep 2020 | 226.85 | 227.00 | 230.00 | 225.40 | 78771 | 0.62% |
| 15 Sep 2020 | 225.45 | 229.15 | 232.95 | 223.30 | 104571 | -1.61% |
| 14 Sep 2020 | 229.15 | 228.90 | 233.90 | 227.00 | 126114 | 1.28% |
| 11 Sep 2020 | 226.25 | 224.10 | 227.00 | 223.60 | 72048 | 0.53% |
| 10 Sep 2020 | 225.05 | 221.80 | 231.00 | 218.00 | 247984 | 5.02% |
| 09 Sep 2020 | 214.30 | 219.70 | 219.70 | 209.15 | 169826 | -2.92% |
| 08 Sep 2020 | 220.75 | 227.00 | 230.55 | 218.00 | 179976 | -2.54% |
| 07 Sep 2020 | 226.50 | 227.00 | 233.70 | 223.55 | 163705 | -0.48% |
| 04 Sep 2020 | 227.60 | 226.10 | 232.50 | 222.95 | 168516 | -1.09% |
| 03 Sep 2020 | 230.10 | 234.05 | 235.40 | 228.00 | 294763 | -1.90% |
| 02 Sep 2020 | 234.55 | 216.25 | 245.00 | 215.85 | 587310 | 7.76% |
| 01 Sep 2020 | 217.65 | 214.00 | 224.50 | 214.00 | 213353 | 1.78% |
| 31 Aug 2020 | 213.85 | 235.10 | 237.50 | 212.00 | 436456 | -8.94% |
| 28 Aug 2020 | 234.85 | 231.50 | 245.35 | 230.50 | 809205 | 0.56% |
| 27 Aug 2020 | 233.55 | 230.00 | 236.70 | 226.25 | 249550 | 1.57% |
| 26 Aug 2020 | 229.95 | 234.90 | 235.00 | 228.40 | 426048 | 0.68% |
| 25 Aug 2020 | 228.40 | 214.90 | 234.00 | 213.40 | 502960 | 7.03% |
| 24 Aug 2020 | 213.40 | 216.00 | 219.20 | 208.00 | 225657 | -0.58% |
| 21 Aug 2020 | 214.65 | 222.70 | 224.80 | 213.00 | 308305 | -4.13% |
| 20 Aug 2020 | 223.90 | 224.00 | 239.00 | 220.25 | 1455775 | 0.70% |
| 19 Aug 2020 | 222.35 | 201.00 | 227.80 | 200.55 | 3607093 | 11.57% |
| 18 Aug 2020 | 199.30 | 193.55 | 202.90 | 192.35 | 164631 | 3.00% |
| 17 Aug 2020 | 193.50 | 194.50 | 194.50 | 192.00 | 50152 | 1.02% |
| 14 Aug 2020 | 191.55 | 192.70 | 194.00 | 190.35 | 66139 | -0.60% |
| 13 Aug 2020 | 192.70 | 192.15 | 196.00 | 192.00 | 46691 | -0.03% |
| 12 Aug 2020 | 192.75 | 192.55 | 195.00 | 190.30 | 68052 | -0.03% |
| 11 Aug 2020 | 192.80 | 196.35 | 199.90 | 191.65 | 67688 | -1.81% |
| 10 Aug 2020 | 196.35 | 200.00 | 200.00 | 195.00 | 81397 | -1.60% |
| 07 Aug 2020 | 199.55 | 202.60 | 204.00 | 198.00 | 169620 | -1.07% |
| 06 Aug 2020 | 201.70 | 191.45 | 204.55 | 189.95 | 506341 | 5.57% |
| 05 Aug 2020 | 191.05 | 191.65 | 193.50 | 190.50 | 45427 | 0.00% |
| 04 Aug 2020 | 191.05 | 193.15 | 196.10 | 189.30 | 65274 | -0.57% |
| 03 Aug 2020 | 192.15 | 189.00 | 193.00 | 186.45 | 79384 | 0.73% |
| 31 Jul 2020 | 190.75 | 190.00 | 191.60 | 185.60 | 108288 | 0.82% |
| 30 Jul 2020 | 189.20 | 190.00 | 193.50 | 188.00 | 87210 | -0.42% |
| 29 Jul 2020 | 190.00 | 189.75 | 192.15 | 189.05 | 152672 | -0.08% |
| 28 Jul 2020 | 190.15 | 195.60 | 199.50 | 188.00 | 220075 | -2.98% |
| 27 Jul 2020 | 196.00 | 195.00 | 204.00 | 191.00 | 822558 | 0.44% |
| 24 Jul 2020 | 195.15 | 183.00 | 198.65 | 179.05 | 860693 | 5.63% |
| 23 Jul 2020 | 184.75 | 186.50 | 187.90 | 183.90 | 59844 | -0.03% |
| 22 Jul 2020 | 184.80 | 185.60 | 192.80 | 184.00 | 276974 | 1.79% |
| 21 Jul 2020 | 181.55 | 184.00 | 185.40 | 180.00 | 74423 | -0.49% |
| 20 Jul 2020 | 182.45 | 181.15 | 184.35 | 179.95 | 73728 | 0.72% |
| 17 Jul 2020 | 181.15 | 184.25 | 185.85 | 178.35 | 128563 | -1.68% |
| 16 Jul 2020 | 184.25 | 177.15 | 185.00 | 175.55 | 139434 | 3.42% |
| 15 Jul 2020 | 178.15 | 181.00 | 184.25 | 177.00 | 80373 | -1.44% |
| 14 Jul 2020 | 180.75 | 178.55 | 182.95 | 172.65 | 262929 | 1.01% |
| 13 Jul 2020 | 178.95 | 184.80 | 187.55 | 178.25 | 109776 | -4.02% |
| 10 Jul 2020 | 186.45 | 190.00 | 190.30 | 185.10 | 121093 | -2.51% |
| 09 Jul 2020 | 191.25 | 188.90 | 192.00 | 188.50 | 261734 | 2.05% |
| 08 Jul 2020 | 187.40 | 194.00 | 194.95 | 186.10 | 458589 | -2.85% |
| 07 Jul 2020 | 192.90 | 185.90 | 197.80 | 182.15 | 848937 | 4.27% |
| 06 Jul 2020 | 185.00 | 183.20 | 186.95 | 183.00 | 169935 | 0.57% |
| 03 Jul 2020 | 183.95 | 186.90 | 186.90 | 182.55 | 89372 | -0.46% |
| 02 Jul 2020 | 184.80 | 188.75 | 188.95 | 183.05 | 159066 | -1.15% |
| 01 Jul 2020 | 186.95 | 187.50 | 190.95 | 185.35 | 187783 | -0.11% |
| 30 Jun 2020 | 187.15 | 188.90 | 188.90 | 185.30 | 172334 | -0.08% |
| 29 Jun 2020 | 187.30 | 186.40 | 189.90 | 180.60 | 296330 | 0.29% |
| 26 Jun 2020 | 186.75 | 185.80 | 189.80 | 185.75 | 475609 | 1.66% |
| 25 Jun 2020 | 183.70 | 183.10 | 187.95 | 178.15 | 286693 | -1.45% |
| 24 Jun 2020 | 186.40 | 183.00 | 195.25 | 183.00 | 930747 | 3.41% |
| 23 Jun 2020 | 180.25 | 169.20 | 184.80 | 167.45 | 873315 | 7.58% |
| 22 Jun 2020 | 167.55 | 165.40 | 169.00 | 164.20 | 430739 | 2.04% |
| 19 Jun 2020 | 164.20 | 151.00 | 179.90 | 151.00 | 1465722 | 9.07% |
| 18 Jun 2020 | 150.55 | 150.90 | 153.90 | 146.50 | 173333 | 1.72% |
| 17 Jun 2020 | 148.00 | 152.70 | 152.70 | 147.00 | 179120 | -2.73% |
| 16 Jun 2020 | 152.15 | 148.00 | 154.00 | 144.00 | 960792 | 7.64% |
| 15 Jun 2020 | 141.35 | 134.90 | 143.65 | 133.75 | 712717 | 4.78% |
| 12 Jun 2020 | 134.90 | 128.50 | 135.40 | 128.50 | 75503 | 0.07% |
| 11 Jun 2020 | 134.80 | 136.00 | 139.90 | 133.05 | 212300 | 2.12% |
| 10 Jun 2020 | 132.00 | 131.70 | 135.50 | 127.75 | 542317 | 0.27% |
| 09 Jun 2020 | 131.65 | 139.20 | 141.00 | 130.00 | 188506 | -4.60% |
| 08 Jun 2020 | 138.00 | 134.30 | 143.00 | 134.30 | 214668 | 2.76% |
| 05 Jun 2020 | 134.30 | 136.00 | 137.40 | 131.05 | 96318 | -0.63% |
| 04 Jun 2020 | 135.15 | 136.45 | 136.85 | 133.15 | 74436 | -0.59% |
| 03 Jun 2020 | 135.95 | 132.45 | 139.05 | 132.00 | 189118 | 3.54% |
| 02 Jun 2020 | 131.30 | 126.00 | 133.00 | 125.25 | 316320 | 3.30% |
| 01 Jun 2020 | 127.10 | 123.80 | 131.00 | 123.05 | 208556 | 3.38% |
| 29 May 2020 | 122.95 | 122.50 | 124.80 | 120.15 | 37561 | -0.89% |
| 28 May 2020 | 124.05 | 125.00 | 126.05 | 122.20 | 170199 | 0.73% |
| 27 May 2020 | 123.15 | 117.00 | 126.30 | 116.30 | 414566 | 5.71% |
| 26 May 2020 | 116.50 | 118.80 | 118.80 | 115.20 | 113317 | -0.38% |
| 22 May 2020 | 116.95 | 117.00 | 118.80 | 114.20 | 134188 | 0.26% |
| 21 May 2020 | 116.65 | 115.60 | 120.00 | 114.00 | 61458 | 1.43% |
| 20 May 2020 | 115.00 | 114.00 | 116.00 | 113.15 | 99512 | 1.37% |
| 19 May 2020 | 113.45 | 115.90 | 116.75 | 112.10 | 151713 | 0.22% |
| 18 May 2020 | 113.20 | 117.00 | 117.00 | 111.10 | 217789 | -3.41% |
| 15 May 2020 | 117.20 | 116.95 | 121.00 | 116.00 | 146071 | 0.21% |
| 14 May 2020 | 116.95 | 120.95 | 120.95 | 115.00 | 64689 | -2.99% |
| 13 May 2020 | 120.55 | 121.50 | 121.85 | 117.55 | 103224 | 2.77% |
| 12 May 2020 | 117.30 | 115.50 | 118.30 | 113.40 | 237608 | 0.43% |
| 11 May 2020 | 116.80 | 114.60 | 118.00 | 114.10 | 70878 | 2.28% |
| 08 May 2020 | 114.20 | 113.50 | 115.00 | 113.50 | 93964 | 1.33% |
| 07 May 2020 | 112.70 | 112.00 | 113.80 | 111.10 | 132021 | 1.21% |
| 06 May 2020 | 111.35 | 116.80 | 116.80 | 110.55 | 245929 | -4.17% |
| 05 May 2020 | 116.20 | 118.00 | 120.95 | 114.50 | 154438 | -1.06% |
| 04 May 2020 | 117.45 | 115.00 | 118.35 | 114.20 | 168196 | -2.53% |
| 30 Apr 2020 | 120.50 | 124.50 | 126.15 | 116.15 | 259909 | -1.23% |
| 29 Apr 2020 | 122.00 | 118.60 | 128.80 | 117.65 | 539399 | 4.05% |
| 28 Apr 2020 | 117.25 | 113.80 | 118.00 | 112.50 | 164988 | 3.95% |
| 27 Apr 2020 | 112.80 | 111.00 | 114.00 | 111.00 | 96999 | 2.04% |