Granules India Ltd
NSE :GRANULES BSE :532482 Sector : PharmaceuticalsBuy, Sell or Hold GRANULES ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GRANULES Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 533.90 | 536.05 | 545.40 | 526.80 | 1097209 | 0.28% |
| 13 Nov 2024 | 532.40 | 560.00 | 560.00 | 530.10 | 1750943 | -5.29% |
| 12 Nov 2024 | 562.15 | 572.60 | 581.30 | 558.00 | 1401163 | -1.77% |
| 11 Nov 2024 | 572.30 | 580.00 | 589.70 | 570.20 | 1283756 | -2.09% |
| 08 Nov 2024 | 584.50 | 572.15 | 590.50 | 563.00 | 3534450 | 2.17% |
| 07 Nov 2024 | 572.10 | 579.00 | 592.10 | 565.65 | 6057257 | -0.75% |
| 06 Nov 2024 | 576.45 | 553.00 | 586.90 | 547.20 | 6689253 | 4.73% |
| 05 Nov 2024 | 550.40 | 549.50 | 554.25 | 538.90 | 1096987 | 0.08% |
| 04 Nov 2024 | 549.95 | 570.20 | 572.00 | 547.85 | 1199451 | -3.55% |
| 01 Nov 2024 | 570.20 | 570.95 | 574.00 | 568.10 | 197109 | 0.11% |
| 31 Oct 2024 | 569.60 | 552.00 | 572.00 | 552.00 | 1743885 | 2.67% |
| 30 Oct 2024 | 554.80 | 560.95 | 564.90 | 550.25 | 848271 | -0.33% |
| 29 Oct 2024 | 556.65 | 554.65 | 565.50 | 537.85 | 2447924 | 0.69% |
| 28 Oct 2024 | 552.85 | 543.00 | 556.35 | 535.10 | 1363935 | 2.46% |
| 25 Oct 2024 | 539.60 | 560.00 | 560.70 | 531.25 | 2072052 | -3.12% |
| 24 Oct 2024 | 557.00 | 567.75 | 571.40 | 551.75 | 1152690 | -1.54% |
| 23 Oct 2024 | 565.70 | 559.90 | 577.80 | 546.00 | 3318453 | 1.80% |
| 22 Oct 2024 | 555.70 | 592.05 | 599.35 | 551.20 | 2250903 | -5.94% |
| 21 Oct 2024 | 590.80 | 596.10 | 612.35 | 587.50 | 1336685 | -1.08% |
| 18 Oct 2024 | 597.25 | 588.00 | 601.95 | 577.35 | 1710223 | 0.47% |
| 17 Oct 2024 | 594.45 | 610.95 | 611.75 | 591.00 | 1362501 | -2.40% |
| 16 Oct 2024 | 609.05 | 599.90 | 610.95 | 597.15 | 1438951 | 1.57% |
| 15 Oct 2024 | 599.65 | 608.55 | 611.55 | 595.05 | 1589727 | -1.50% |
| 14 Oct 2024 | 608.80 | 605.10 | 613.90 | 592.50 | 3454539 | 0.82% |
| 11 Oct 2024 | 603.85 | 581.20 | 607.40 | 575.05 | 5276749 | 4.40% |
| 10 Oct 2024 | 578.40 | 576.35 | 589.00 | 563.30 | 3131003 | 0.83% |
| 09 Oct 2024 | 573.65 | 557.60 | 574.95 | 555.25 | 1766041 | 3.08% |
| 08 Oct 2024 | 556.50 | 551.95 | 563.05 | 543.00 | 2001853 | 1.52% |
| 07 Oct 2024 | 548.15 | 570.95 | 573.85 | 537.95 | 2720056 | -3.79% |
| 04 Oct 2024 | 569.75 | 595.00 | 599.00 | 560.00 | 5724290 | -4.32% |
| 03 Oct 2024 | 595.45 | 576.00 | 607.50 | 562.25 | 11338996 | 2.81% |
| 01 Oct 2024 | 579.15 | 557.50 | 582.15 | 554.40 | 7050057 | 3.68% |
| 30 Sep 2024 | 558.60 | 555.55 | 564.75 | 547.35 | 4010208 | 0.45% |
| 27 Sep 2024 | 556.10 | 546.20 | 564.00 | 546.20 | 9899590 | 2.28% |
| 26 Sep 2024 | 543.70 | 558.00 | 564.70 | 534.10 | 10670871 | -2.20% |
| 25 Sep 2024 | 555.95 | 564.10 | 567.70 | 547.30 | 2816064 | -1.27% |
| 24 Sep 2024 | 563.10 | 565.00 | 573.30 | 560.80 | 3687431 | 0.52% |
| 23 Sep 2024 | 560.20 | 542.05 | 562.00 | 537.30 | 4401317 | 3.76% |
| 20 Sep 2024 | 539.90 | 544.00 | 552.80 | 531.15 | 1836678 | -0.47% |
| 19 Sep 2024 | 542.45 | 550.45 | 554.95 | 537.50 | 2378832 | -0.91% |
| 18 Sep 2024 | 547.45 | 545.00 | 548.80 | 537.50 | 2503561 | 0.60% |
| 17 Sep 2024 | 544.20 | 549.00 | 555.75 | 541.70 | 3128544 | -1.04% |
| 16 Sep 2024 | 549.90 | 555.00 | 560.60 | 546.30 | 3658239 | -0.92% |
| 13 Sep 2024 | 555.00 | 565.00 | 580.00 | 541.10 | 25678071 | -1.75% |
| 12 Sep 2024 | 564.90 | 678.65 | 690.00 | 562.10 | 38140474 | -16.52% |
| 11 Sep 2024 | 676.70 | 694.15 | 698.70 | 673.50 | 1601512 | -2.51% |
| 10 Sep 2024 | 694.15 | 669.80 | 696.65 | 668.20 | 2689534 | 4.09% |
| 09 Sep 2024 | 666.85 | 673.55 | 679.95 | 656.00 | 7424632 | -3.09% |
| 06 Sep 2024 | 688.10 | 703.10 | 708.05 | 684.35 | 2296453 | -1.45% |
| 05 Sep 2024 | 698.20 | 707.95 | 716.65 | 695.00 | 1842069 | -0.80% |
| 04 Sep 2024 | 703.80 | 681.20 | 707.85 | 681.10 | 1916293 | 2.79% |
| 03 Sep 2024 | 684.70 | 687.85 | 693.15 | 679.30 | 1392694 | 0.12% |
| 02 Sep 2024 | 683.85 | 719.90 | 719.90 | 680.05 | 2263681 | -4.77% |
| 30 Aug 2024 | 718.10 | 710.70 | 721.00 | 705.15 | 3032673 | 2.02% |
| 29 Aug 2024 | 703.85 | 711.00 | 714.20 | 699.20 | 3603515 | -0.37% |
| 28 Aug 2024 | 706.45 | 673.95 | 712.00 | 673.00 | 6017912 | 4.79% |
| 27 Aug 2024 | 674.15 | 685.00 | 685.25 | 663.00 | 3167568 | -1.33% |
| 26 Aug 2024 | 683.25 | 690.10 | 694.00 | 681.30 | 1245223 | -0.06% |
| 23 Aug 2024 | 683.65 | 686.40 | 687.25 | 677.70 | 658763 | -0.23% |
| 22 Aug 2024 | 685.20 | 693.80 | 693.80 | 683.05 | 1497113 | -1.35% |
| 21 Aug 2024 | 694.60 | 677.70 | 698.00 | 672.20 | 1777034 | 2.84% |
| 20 Aug 2024 | 675.45 | 667.45 | 679.00 | 665.80 | 855529 | 1.79% |
| 19 Aug 2024 | 663.60 | 660.00 | 668.65 | 658.25 | 888814 | 0.19% |
| 16 Aug 2024 | 662.35 | 673.05 | 677.80 | 659.10 | 961779 | -1.04% |
| 14 Aug 2024 | 669.30 | 679.00 | 679.00 | 665.20 | 894564 | -1.06% |
| 13 Aug 2024 | 676.45 | 688.95 | 689.90 | 672.20 | 1226435 | -1.84% |
| 12 Aug 2024 | 689.10 | 659.50 | 697.55 | 658.75 | 2705886 | 4.61% |
| 09 Aug 2024 | 658.75 | 657.80 | 665.95 | 651.80 | 1608266 | 0.90% |
| 08 Aug 2024 | 652.85 | 655.05 | 661.95 | 641.60 | 2609639 | -0.60% |
| 07 Aug 2024 | 656.80 | 655.60 | 664.00 | 651.10 | 2102759 | 1.20% |
| 06 Aug 2024 | 649.00 | 645.00 | 658.25 | 642.20 | 2321479 | 1.14% |
| 05 Aug 2024 | 641.70 | 634.05 | 648.50 | 626.50 | 3299495 | -0.68% |
| 02 Aug 2024 | 646.10 | 626.25 | 649.90 | 622.10 | 4020175 | 2.31% |
| 01 Aug 2024 | 631.50 | 631.00 | 634.70 | 624.95 | 2615700 | 0.22% |
| 31 Jul 2024 | 630.10 | 596.00 | 632.70 | 590.25 | 14177919 | 6.99% |
| 30 Jul 2024 | 588.95 | 564.85 | 592.75 | 557.85 | 4960705 | 4.27% |
| 29 Jul 2024 | 564.85 | 563.10 | 571.95 | 560.35 | 1065244 | 0.31% |
| 26 Jul 2024 | 563.10 | 548.45 | 566.65 | 547.05 | 1267288 | 2.21% |
| 25 Jul 2024 | 550.90 | 537.05 | 553.40 | 530.70 | 3662401 | 2.41% |
| 24 Jul 2024 | 537.95 | 528.00 | 543.00 | 524.05 | 1879181 | 2.13% |
| 23 Jul 2024 | 526.75 | 517.80 | 530.15 | 495.05 | 1754269 | 1.73% |
| 22 Jul 2024 | 517.80 | 500.00 | 520.15 | 495.00 | 913912 | 2.94% |
| 19 Jul 2024 | 503.00 | 517.00 | 517.80 | 500.65 | 961924 | -3.08% |
| 18 Jul 2024 | 519.00 | 520.15 | 523.50 | 509.90 | 1350335 | -0.36% |
| 16 Jul 2024 | 520.85 | 521.80 | 523.00 | 517.20 | 475628 | 0.13% |
| 15 Jul 2024 | 520.15 | 514.90 | 525.35 | 513.35 | 950070 | 1.13% |
| 12 Jul 2024 | 514.35 | 514.70 | 518.50 | 507.30 | 1044987 | -0.07% |
| 11 Jul 2024 | 514.70 | 518.00 | 520.45 | 513.80 | 397213 | -0.69% |
| 10 Jul 2024 | 518.30 | 523.95 | 523.95 | 504.20 | 775030 | -0.60% |
| 09 Jul 2024 | 521.45 | 521.45 | 525.90 | 513.25 | 2033756 | 0.55% |
| 08 Jul 2024 | 518.60 | 526.00 | 528.70 | 517.00 | 1030872 | -1.41% |
| 05 Jul 2024 | 526.00 | 518.95 | 530.65 | 511.55 | 3974182 | 2.26% |
| 04 Jul 2024 | 514.40 | 500.90 | 517.00 | 495.35 | 3017754 | 2.84% |
| 03 Jul 2024 | 500.20 | 492.00 | 510.50 | 491.20 | 3198966 | 1.83% |
| 02 Jul 2024 | 491.20 | 494.80 | 501.50 | 484.55 | 1444277 | -0.70% |
| 01 Jul 2024 | 494.65 | 492.80 | 498.40 | 491.75 | 999183 | 0.38% |
| 28 Jun 2024 | 492.80 | 500.00 | 507.35 | 491.70 | 2014425 | -1.17% |
| 27 Jun 2024 | 498.65 | 502.20 | 504.15 | 494.05 | 2719688 | -0.71% |
| 26 Jun 2024 | 502.20 | 490.55 | 506.70 | 487.90 | 5134234 | 2.95% |
| 25 Jun 2024 | 487.80 | 490.95 | 497.80 | 486.20 | 2179203 | 0.04% |
| 24 Jun 2024 | 487.60 | 492.00 | 497.85 | 481.25 | 4129825 | -0.62% |
| 21 Jun 2024 | 490.65 | 473.00 | 498.75 | 472.30 | 8523397 | 3.89% |
| 20 Jun 2024 | 472.30 | 470.50 | 475.00 | 465.60 | 691850 | 0.73% |
| 19 Jun 2024 | 468.90 | 480.00 | 480.00 | 465.70 | 1010043 | -1.08% |
| 18 Jun 2024 | 474.00 | 461.00 | 477.00 | 455.20 | 1366206 | 2.65% |
| 14 Jun 2024 | 461.75 | 463.80 | 466.80 | 460.15 | 559738 | -0.15% |
| 13 Jun 2024 | 462.45 | 472.20 | 476.80 | 460.45 | 891393 | -2.04% |
| 12 Jun 2024 | 472.10 | 474.40 | 476.80 | 470.75 | 690042 | -0.48% |
| 11 Jun 2024 | 474.40 | 474.00 | 484.05 | 469.05 | 1371334 | 0.22% |
| 10 Jun 2024 | 473.35 | 483.00 | 485.95 | 469.30 | 1937338 | -1.14% |
| 07 Jun 2024 | 478.80 | 469.80 | 483.50 | 465.25 | 2898359 | 2.24% |
| 06 Jun 2024 | 468.30 | 443.90 | 471.40 | 440.10 | 4566354 | 6.27% |
| 05 Jun 2024 | 440.65 | 419.95 | 442.50 | 411.45 | 2078613 | 6.95% |
| 04 Jun 2024 | 412.00 | 441.10 | 442.00 | 401.25 | 2144276 | -6.60% |
| 03 Jun 2024 | 441.10 | 424.25 | 443.75 | 420.45 | 2268069 | 5.40% |
| 31 May 2024 | 418.50 | 423.50 | 429.00 | 416.00 | 2191182 | -1.48% |
| 30 May 2024 | 424.80 | 425.20 | 433.00 | 420.60 | 1383130 | -1.20% |
| 29 May 2024 | 429.95 | 430.50 | 433.80 | 429.00 | 529927 | -1.05% |
| 28 May 2024 | 434.50 | 441.00 | 445.50 | 431.65 | 1187062 | -0.95% |
| 27 May 2024 | 438.65 | 428.00 | 441.35 | 425.40 | 2269262 | 2.32% |
| 24 May 2024 | 428.70 | 428.00 | 431.95 | 423.95 | 842919 | -0.17% |
| 23 May 2024 | 429.45 | 430.00 | 435.50 | 426.00 | 2187432 | 0.62% |
| 22 May 2024 | 426.80 | 420.15 | 428.85 | 415.90 | 4076155 | 4.33% |
| 21 May 2024 | 409.10 | 407.95 | 410.50 | 402.00 | 701627 | 0.58% |
| 18 May 2024 | 406.75 | 404.00 | 408.00 | 403.20 | 169373 | 1.19% |
| 17 May 2024 | 401.95 | 402.80 | 410.20 | 399.70 | 1190308 | 0.50% |
| 16 May 2024 | 399.95 | 398.00 | 403.00 | 393.00 | 1272958 | 0.79% |
| 15 May 2024 | 396.80 | 402.45 | 409.90 | 389.35 | 4002753 | -0.74% |
| 14 May 2024 | 399.75 | 405.65 | 407.25 | 397.40 | 685147 | -1.35% |
| 13 May 2024 | 405.20 | 400.00 | 407.30 | 394.70 | 629286 | 1.80% |
| 10 May 2024 | 398.05 | 392.10 | 402.85 | 392.10 | 748325 | 1.52% |
| 09 May 2024 | 392.10 | 410.85 | 412.80 | 391.15 | 1022810 | -4.56% |
| 08 May 2024 | 410.85 | 408.00 | 413.90 | 396.05 | 1248912 | 0.54% |
| 07 May 2024 | 408.65 | 422.00 | 422.80 | 406.80 | 774652 | -3.28% |
| 06 May 2024 | 422.50 | 422.85 | 426.00 | 417.00 | 430486 | -0.20% |
| 03 May 2024 | 423.35 | 427.95 | 428.00 | 421.60 | 500380 | -0.31% |
| 02 May 2024 | 424.65 | 423.30 | 426.70 | 418.25 | 657586 | 0.32% |
| 30 Apr 2024 | 423.30 | 421.00 | 428.55 | 420.50 | 738327 | 0.67% |
| 29 Apr 2024 | 420.50 | 426.60 | 427.65 | 418.65 | 635812 | -0.84% |
| 26 Apr 2024 | 424.05 | 418.00 | 428.05 | 414.10 | 1033295 | 1.46% |
| 25 Apr 2024 | 417.95 | 418.10 | 419.70 | 411.50 | 614819 | -0.04% |
| 24 Apr 2024 | 418.10 | 414.65 | 422.50 | 413.60 | 568508 | 0.87% |
| 23 Apr 2024 | 414.50 | 417.85 | 419.50 | 413.55 | 294332 | 0.04% |
| 22 Apr 2024 | 414.35 | 410.30 | 417.75 | 410.30 | 435404 | 0.73% |
| 19 Apr 2024 | 411.35 | 411.00 | 413.55 | 404.40 | 588576 | -0.80% |
| 18 Apr 2024 | 414.65 | 418.45 | 424.45 | 412.20 | 732357 | -0.26% |
| 16 Apr 2024 | 415.75 | 408.00 | 419.50 | 404.55 | 856060 | 1.54% |
| 15 Apr 2024 | 409.45 | 416.00 | 421.85 | 408.40 | 1451266 | -2.94% |
| 12 Apr 2024 | 421.85 | 428.00 | 436.00 | 420.70 | 876280 | -1.16% |
| 10 Apr 2024 | 426.80 | 425.80 | 432.25 | 423.20 | 924249 | 0.36% |
| 09 Apr 2024 | 425.25 | 440.50 | 441.30 | 423.00 | 905294 | -3.15% |
| 08 Apr 2024 | 439.10 | 445.55 | 452.15 | 438.10 | 1309625 | -2.96% |
| 05 Apr 2024 | 452.50 | 443.10 | 453.40 | 442.10 | 1063882 | 1.79% |
| 04 Apr 2024 | 444.55 | 456.45 | 456.45 | 441.35 | 906888 | -1.98% |
| 03 Apr 2024 | 453.55 | 449.00 | 454.50 | 442.25 | 1818823 | 1.78% |
| 02 Apr 2024 | 445.60 | 439.00 | 446.70 | 435.65 | 777267 | 1.75% |
| 01 Apr 2024 | 437.95 | 431.85 | 440.95 | 431.85 | 551174 | 1.81% |
| 28 Mar 2024 | 430.15 | 430.00 | 434.30 | 425.80 | 601311 | 0.02% |
| 27 Mar 2024 | 430.05 | 436.00 | 438.20 | 429.05 | 525389 | -0.82% |
| 26 Mar 2024 | 433.60 | 430.75 | 437.30 | 427.65 | 601014 | 0.66% |
| 22 Mar 2024 | 430.75 | 429.60 | 435.25 | 424.55 | 526689 | 0.74% |
| 21 Mar 2024 | 427.60 | 421.00 | 429.75 | 418.00 | 668383 | 3.45% |
| 20 Mar 2024 | 413.35 | 412.00 | 414.60 | 405.25 | 571108 | -0.17% |
| 19 Mar 2024 | 414.05 | 418.30 | 419.25 | 410.75 | 469034 | -1.30% |
| 18 Mar 2024 | 419.50 | 420.00 | 422.00 | 413.25 | 540339 | 0.13% |
| 15 Mar 2024 | 418.95 | 424.30 | 424.85 | 410.40 | 716418 | -0.77% |
| 14 Mar 2024 | 422.20 | 412.15 | 423.75 | 409.30 | 791032 | 2.44% |
| 13 Mar 2024 | 412.15 | 429.00 | 434.00 | 407.10 | 1574571 | -3.89% |
| 12 Mar 2024 | 428.85 | 442.65 | 447.40 | 425.90 | 1413341 | -2.71% |
| 11 Mar 2024 | 440.80 | 458.00 | 459.75 | 439.45 | 896285 | -3.76% |
| 07 Mar 2024 | 458.00 | 456.05 | 461.85 | 456.05 | 584444 | -0.10% |
| 06 Mar 2024 | 458.45 | 468.00 | 469.75 | 445.25 | 1210301 | -1.86% |
| 05 Mar 2024 | 467.15 | 467.00 | 470.85 | 464.00 | 1397933 | 0.03% |
| 04 Mar 2024 | 467.00 | 466.45 | 474.85 | 465.05 | 1084863 | 0.41% |
| 02 Mar 2024 | 465.10 | 463.45 | 469.00 | 452.50 | 824428 | 0.36% |
| 01 Mar 2024 | 463.45 | 465.00 | 467.00 | 461.30 | 1120987 | -0.33% |
| 29 Feb 2024 | 465.00 | 457.00 | 469.80 | 453.20 | 1355528 | 1.09% |
| 28 Feb 2024 | 460.00 | 468.80 | 469.85 | 457.50 | 827171 | -1.73% |
| 27 Feb 2024 | 468.10 | 469.00 | 475.00 | 464.85 | 1241617 | -0.40% |
| 26 Feb 2024 | 470.00 | 467.95 | 480.45 | 465.10 | 2482051 | 0.72% |
| 23 Feb 2024 | 466.65 | 459.30 | 471.00 | 457.55 | 2482056 | 1.56% |
| 22 Feb 2024 | 459.50 | 461.40 | 463.10 | 452.20 | 1363008 | 0.47% |
| 21 Feb 2024 | 457.35 | 461.30 | 471.00 | 454.60 | 2142273 | -1.38% |
| 20 Feb 2024 | 463.75 | 465.45 | 472.55 | 453.65 | 2385101 | -0.32% |
| 19 Feb 2024 | 465.25 | 460.00 | 473.75 | 458.50 | 5706676 | 2.08% |
| 16 Feb 2024 | 455.75 | 438.20 | 459.80 | 436.55 | 4586805 | 4.54% |
| 15 Feb 2024 | 435.95 | 431.80 | 437.85 | 431.30 | 1210229 | 0.95% |
| 14 Feb 2024 | 431.85 | 425.00 | 432.60 | 420.95 | 809882 | 0.56% |
| 13 Feb 2024 | 429.45 | 423.00 | 430.70 | 419.75 | 992566 | 1.73% |
| 12 Feb 2024 | 422.15 | 420.85 | 429.95 | 417.80 | 1997575 | 0.70% |
| 09 Feb 2024 | 419.20 | 429.00 | 429.80 | 411.85 | 1075967 | -1.86% |
| 08 Feb 2024 | 427.15 | 437.00 | 439.20 | 425.60 | 1083507 | -1.88% |
| 07 Feb 2024 | 435.35 | 430.25 | 441.40 | 428.00 | 3367593 | 1.66% |
| 06 Feb 2024 | 428.25 | 430.85 | 431.70 | 422.45 | 989716 | 0.18% |
| 05 Feb 2024 | 427.50 | 423.50 | 433.80 | 420.00 | 1975991 | 1.79% |
| 02 Feb 2024 | 420.00 | 414.35 | 423.90 | 413.95 | 1086875 | 1.89% |
| 01 Feb 2024 | 412.20 | 415.10 | 416.00 | 406.60 | 1064926 | -0.84% |
| 31 Jan 2024 | 415.70 | 409.00 | 418.70 | 408.65 | 834159 | 1.64% |
| 30 Jan 2024 | 409.00 | 412.00 | 416.85 | 408.05 | 684701 | -0.28% |
| 29 Jan 2024 | 410.15 | 419.00 | 419.00 | 408.00 | 883016 | -0.98% |
| 25 Jan 2024 | 414.20 | 418.75 | 426.00 | 409.00 | 1265740 | -0.67% |
| 24 Jan 2024 | 417.00 | 412.20 | 420.75 | 407.00 | 1426986 | 1.24% |
| 23 Jan 2024 | 411.90 | 422.00 | 429.75 | 408.55 | 3419052 | -1.09% |
| 20 Jan 2024 | 416.45 | 422.20 | 425.00 | 415.00 | 569266 | -1.36% |
| 19 Jan 2024 | 422.20 | 425.00 | 429.15 | 420.20 | 928727 | 0.05% |
| 18 Jan 2024 | 422.00 | 420.00 | 424.85 | 410.05 | 1097196 | 0.32% |
| 17 Jan 2024 | 420.65 | 427.00 | 427.00 | 419.25 | 1302545 | -1.71% |
| 16 Jan 2024 | 427.95 | 431.40 | 435.40 | 421.25 | 2611174 | -0.38% |
| 15 Jan 2024 | 429.60 | 410.00 | 432.00 | 408.10 | 4021792 | 4.84% |
| 12 Jan 2024 | 409.75 | 415.00 | 416.40 | 408.25 | 679432 | -0.27% |
| 11 Jan 2024 | 410.85 | 405.00 | 412.00 | 405.00 | 587575 | 1.68% |
| 10 Jan 2024 | 404.05 | 412.00 | 414.10 | 400.75 | 900930 | -1.44% |
| 09 Jan 2024 | 409.95 | 402.95 | 412.10 | 402.50 | 822017 | 2.27% |
| 08 Jan 2024 | 400.85 | 412.95 | 413.70 | 400.00 | 955733 | -3.09% |
| 05 Jan 2024 | 413.65 | 419.00 | 420.45 | 409.05 | 878386 | -0.91% |
| 04 Jan 2024 | 417.45 | 421.35 | 422.35 | 415.55 | 795773 | -0.60% |
| 03 Jan 2024 | 419.95 | 424.10 | 424.85 | 418.10 | 1510400 | -0.15% |
| 02 Jan 2024 | 420.60 | 413.00 | 426.00 | 411.30 | 3696477 | 2.14% |
| 01 Jan 2024 | 411.80 | 407.00 | 417.85 | 404.10 | 3168914 | 1.57% |
| 29 Dec 2023 | 405.45 | 396.00 | 407.00 | 394.20 | 1802647 | 2.65% |
| 28 Dec 2023 | 395.00 | 398.00 | 399.30 | 393.10 | 1440484 | -0.62% |
| 27 Dec 2023 | 397.45 | 397.50 | 400.60 | 393.50 | 1130037 | 0.20% |
| 26 Dec 2023 | 396.65 | 387.00 | 399.00 | 386.55 | 1783552 | 2.81% |
| 22 Dec 2023 | 385.80 | 387.00 | 394.00 | 382.80 | 1478727 | 0.65% |
| 21 Dec 2023 | 383.30 | 374.00 | 385.55 | 365.45 | 1443265 | 1.89% |
| 20 Dec 2023 | 376.20 | 402.95 | 410.00 | 368.50 | 3353174 | -6.01% |
| 19 Dec 2023 | 400.25 | 404.35 | 406.50 | 398.40 | 1791250 | -0.51% |
| 18 Dec 2023 | 402.30 | 389.90 | 405.50 | 382.70 | 4433684 | 3.50% |
| 15 Dec 2023 | 388.70 | 387.00 | 395.55 | 387.00 | 953670 | 0.54% |
| 14 Dec 2023 | 386.60 | 387.00 | 390.00 | 383.95 | 704503 | 0.47% |
| 13 Dec 2023 | 384.80 | 390.30 | 391.35 | 382.55 | 885312 | -0.91% |
| 12 Dec 2023 | 388.35 | 387.00 | 393.35 | 384.75 | 1265610 | 0.78% |
| 11 Dec 2023 | 385.35 | 388.00 | 388.00 | 383.45 | 661312 | -0.80% |
| 08 Dec 2023 | 388.45 | 397.50 | 399.55 | 384.50 | 801967 | -1.68% |
| 07 Dec 2023 | 395.10 | 392.95 | 399.80 | 388.25 | 1145100 | 0.73% |
| 06 Dec 2023 | 392.25 | 390.05 | 395.00 | 385.85 | 1427287 | 0.81% |
| 05 Dec 2023 | 389.10 | 390.00 | 395.25 | 383.80 | 1816714 | -0.61% |
| 04 Dec 2023 | 391.50 | 399.10 | 399.25 | 390.40 | 1564970 | -0.34% |
| 01 Dec 2023 | 392.85 | 404.00 | 404.90 | 391.50 | 1694425 | -1.68% |
| 30 Nov 2023 | 399.55 | 387.50 | 404.00 | 387.50 | 6996856 | 3.20% |
| 29 Nov 2023 | 387.15 | 380.05 | 388.00 | 379.80 | 2926150 | 2.43% |
| 28 Nov 2023 | 377.95 | 388.50 | 388.50 | 375.50 | 3072295 | -2.39% |
| 24 Nov 2023 | 387.20 | 372.00 | 389.95 | 371.10 | 7834685 | 4.62% |
| 23 Nov 2023 | 370.10 | 364.75 | 371.50 | 360.90 | 1281712 | 1.90% |
| 22 Nov 2023 | 363.20 | 368.00 | 372.45 | 360.10 | 1757764 | -1.10% |
| 21 Nov 2023 | 367.25 | 368.80 | 369.55 | 365.60 | 687037 | 0.03% |
| 20 Nov 2023 | 367.15 | 373.00 | 373.95 | 363.65 | 1339118 | -1.53% |
| 17 Nov 2023 | 372.85 | 367.00 | 376.00 | 366.25 | 2597809 | 1.62% |
| 16 Nov 2023 | 366.90 | 365.95 | 370.50 | 363.95 | 575239 | 0.18% |
| 15 Nov 2023 | 366.25 | 370.00 | 372.00 | 364.80 | 650795 | -0.73% |
| 13 Nov 2023 | 368.95 | 369.35 | 371.00 | 361.15 | 760188 | -0.03% |
| 12 Nov 2023 | 369.05 | 369.65 | 371.00 | 367.10 | 268505 | 0.68% |
| 10 Nov 2023 | 366.55 | 369.00 | 371.95 | 364.15 | 1089859 | -0.96% |
| 09 Nov 2023 | 370.10 | 360.90 | 374.80 | 353.40 | 4196966 | 3.37% |
| 08 Nov 2023 | 358.05 | 354.60 | 366.85 | 354.60 | 2962408 | 1.02% |
| 07 Nov 2023 | 354.45 | 349.00 | 355.50 | 347.55 | 846255 | 1.05% |
| 06 Nov 2023 | 350.75 | 351.85 | 353.85 | 346.55 | 744222 | -0.31% |
| 03 Nov 2023 | 351.85 | 343.00 | 353.55 | 342.00 | 917227 | 2.99% |
| 02 Nov 2023 | 341.65 | 340.60 | 346.70 | 338.60 | 1125070 | 1.26% |
| 01 Nov 2023 | 337.40 | 325.95 | 340.50 | 322.75 | 2349145 | 3.53% |
| 31 Oct 2023 | 325.90 | 325.95 | 327.45 | 321.10 | 461624 | -0.03% |
| 30 Oct 2023 | 326.00 | 326.30 | 327.95 | 322.50 | 384027 | -0.09% |
| 27 Oct 2023 | 326.30 | 326.65 | 330.25 | 324.80 | 531185 | 0.59% |
| 26 Oct 2023 | 324.40 | 327.00 | 329.60 | 318.95 | 756435 | -1.59% |
| 25 Oct 2023 | 329.65 | 333.65 | 335.05 | 325.55 | 607043 | -0.89% |
| 23 Oct 2023 | 332.60 | 342.00 | 345.60 | 330.30 | 1089917 | -3.52% |
| 20 Oct 2023 | 344.75 | 354.10 | 354.10 | 343.00 | 931467 | -2.43% |
| 19 Oct 2023 | 353.35 | 355.90 | 355.90 | 350.10 | 669522 | -0.73% |
| 18 Oct 2023 | 355.95 | 355.00 | 359.00 | 351.00 | 724141 | 0.27% |
| 17 Oct 2023 | 355.00 | 352.55 | 356.10 | 351.50 | 574892 | 0.71% |
| 16 Oct 2023 | 352.50 | 355.65 | 356.00 | 350.80 | 642939 | -0.31% |
| 13 Oct 2023 | 353.60 | 356.00 | 358.30 | 352.15 | 711449 | -0.67% |
| 12 Oct 2023 | 356.00 | 353.20 | 358.50 | 353.20 | 576820 | 0.79% |
| 11 Oct 2023 | 353.20 | 359.80 | 359.80 | 352.05 | 941498 | -1.29% |
| 10 Oct 2023 | 357.80 | 356.80 | 362.40 | 356.55 | 782904 | 0.56% |
| 09 Oct 2023 | 355.80 | 353.00 | 364.70 | 353.00 | 1988089 | -1.74% |
| 06 Oct 2023 | 362.10 | 355.50 | 365.25 | 352.30 | 2263674 | 2.19% |
| 05 Oct 2023 | 354.35 | 360.95 | 361.85 | 352.20 | 1335740 | -1.45% |
| 04 Oct 2023 | 359.55 | 356.00 | 360.85 | 349.05 | 3430857 | 0.90% |
| 03 Oct 2023 | 356.35 | 358.00 | 359.95 | 353.15 | 2034947 | 0.45% |
| 29 Sep 2023 | 354.75 | 344.90 | 356.00 | 343.00 | 2385607 | 3.77% |
| 28 Sep 2023 | 341.85 | 349.75 | 350.75 | 340.10 | 3518868 | -2.26% |
| 27 Sep 2023 | 349.75 | 335.00 | 351.50 | 334.20 | 6579578 | 3.94% |
| 26 Sep 2023 | 336.50 | 333.25 | 338.30 | 329.45 | 1792919 | 0.82% |
| 25 Sep 2023 | 333.75 | 338.80 | 341.00 | 330.10 | 2284760 | -0.91% |
| 22 Sep 2023 | 336.80 | 323.20 | 338.55 | 320.80 | 3802198 | 4.21% |
| 21 Sep 2023 | 323.20 | 332.75 | 333.65 | 322.20 | 1323430 | -2.53% |
| 20 Sep 2023 | 331.60 | 325.00 | 333.95 | 321.00 | 1988574 | 1.44% |
| 18 Sep 2023 | 326.90 | 333.00 | 334.75 | 326.00 | 1229038 | -1.31% |
| 15 Sep 2023 | 331.25 | 336.50 | 338.25 | 330.65 | 2432640 | -0.94% |
| 14 Sep 2023 | 334.40 | 323.25 | 335.40 | 321.00 | 4735174 | 4.32% |
| 13 Sep 2023 | 320.55 | 313.70 | 325.85 | 312.85 | 8981723 | 4.16% |
| 12 Sep 2023 | 307.75 | 314.00 | 317.95 | 305.90 | 1519165 | -1.97% |
| 11 Sep 2023 | 313.95 | 312.85 | 317.75 | 312.85 | 752473 | 0.35% |
| 08 Sep 2023 | 312.85 | 317.80 | 319.00 | 311.70 | 1136470 | -1.08% |
| 07 Sep 2023 | 316.25 | 311.00 | 323.50 | 310.95 | 3527630 | 1.70% |
| 06 Sep 2023 | 310.95 | 312.65 | 315.00 | 309.50 | 949875 | -0.19% |
| 05 Sep 2023 | 311.55 | 306.45 | 314.00 | 305.90 | 1552527 | 1.95% |
| 04 Sep 2023 | 305.60 | 303.45 | 307.90 | 301.40 | 1137149 | 1.09% |
| 01 Sep 2023 | 302.30 | 300.10 | 303.50 | 298.25 | 809021 | 1.58% |
| 31 Aug 2023 | 297.60 | 301.55 | 302.85 | 296.55 | 873128 | -1.46% |
| 30 Aug 2023 | 302.00 | 301.80 | 305.10 | 300.35 | 827421 | 0.12% |
| 29 Aug 2023 | 301.65 | 298.90 | 302.90 | 298.30 | 1238077 | 0.90% |
| 28 Aug 2023 | 298.95 | 295.05 | 302.45 | 294.20 | 1182305 | 1.65% |
| 25 Aug 2023 | 294.10 | 296.30 | 300.80 | 292.65 | 1645734 | -0.24% |
| 24 Aug 2023 | 294.80 | 295.90 | 299.35 | 293.80 | 1075290 | 0.05% |
| 23 Aug 2023 | 294.65 | 295.95 | 297.25 | 294.30 | 486835 | -0.30% |
| 22 Aug 2023 | 295.55 | 298.50 | 299.15 | 294.55 | 1153324 | -0.92% |
| 21 Aug 2023 | 298.30 | 293.00 | 299.85 | 290.35 | 1166153 | 2.74% |
| 18 Aug 2023 | 290.35 | 293.50 | 297.50 | 288.10 | 1290513 | -1.26% |
| 17 Aug 2023 | 294.05 | 293.80 | 296.40 | 291.20 | 800663 | -0.02% |
| 16 Aug 2023 | 294.10 | 291.00 | 296.00 | 288.00 | 1010235 | 0.77% |
| 14 Aug 2023 | 291.85 | 298.00 | 298.40 | 287.70 | 2167364 | -2.68% |
| 11 Aug 2023 | 299.90 | 302.00 | 303.15 | 297.00 | 1712787 | -0.66% |
| 10 Aug 2023 | 301.90 | 306.25 | 315.00 | 301.00 | 7189682 | -6.36% |
| 09 Aug 2023 | 322.40 | 324.75 | 327.50 | 321.00 | 1841196 | -0.22% |
| 08 Aug 2023 | 323.10 | 320.90 | 324.90 | 319.95 | 1372128 | 0.80% |
| 07 Aug 2023 | 320.55 | 320.40 | 322.40 | 317.20 | 970256 | 0.71% |
| 04 Aug 2023 | 318.30 | 320.00 | 325.40 | 317.30 | 1942284 | 0.03% |
| 03 Aug 2023 | 318.20 | 317.50 | 321.70 | 314.85 | 1812204 | 0.33% |
| 02 Aug 2023 | 317.15 | 327.85 | 327.85 | 313.70 | 2233822 | -2.77% |
| 01 Aug 2023 | 326.20 | 323.30 | 329.30 | 322.25 | 2337236 | 0.90% |
| 31 Jul 2023 | 323.30 | 321.80 | 325.30 | 321.00 | 1262686 | 0.62% |
| 28 Jul 2023 | 321.30 | 323.50 | 326.90 | 319.75 | 3729513 | -0.11% |
| 27 Jul 2023 | 321.65 | 309.45 | 323.55 | 308.65 | 5886341 | 4.40% |
| 26 Jul 2023 | 308.10 | 310.00 | 312.40 | 306.70 | 853913 | -0.28% |
| 25 Jul 2023 | 308.95 | 308.00 | 311.10 | 306.70 | 943549 | 0.65% |
| 24 Jul 2023 | 306.95 | 309.95 | 312.20 | 306.05 | 914154 | -0.92% |
| 21 Jul 2023 | 309.80 | 310.55 | 314.90 | 309.00 | 1282195 | -0.53% |
| 20 Jul 2023 | 311.45 | 314.70 | 315.10 | 310.70 | 895845 | -0.64% |
| 19 Jul 2023 | 313.45 | 310.95 | 317.95 | 310.05 | 2578074 | 1.11% |
| 18 Jul 2023 | 310.00 | 312.10 | 312.75 | 306.00 | 974968 | -0.42% |
| 17 Jul 2023 | 311.30 | 312.00 | 314.50 | 310.10 | 1315832 | 0.81% |
| 14 Jul 2023 | 308.80 | 305.30 | 310.45 | 302.35 | 1777667 | 2.13% |
| 13 Jul 2023 | 302.35 | 311.25 | 312.70 | 300.50 | 2840536 | -2.12% |
| 12 Jul 2023 | 308.90 | 311.50 | 314.55 | 308.10 | 2050698 | -0.34% |
| 11 Jul 2023 | 309.95 | 311.90 | 313.50 | 306.55 | 1606249 | -0.03% |
| 10 Jul 2023 | 310.05 | 314.70 | 317.45 | 309.05 | 3468004 | -0.59% |
| 07 Jul 2023 | 311.90 | 301.00 | 315.40 | 300.00 | 11444581 | 3.66% |
| 06 Jul 2023 | 300.90 | 295.00 | 303.25 | 294.30 | 2025739 | 1.90% |
| 05 Jul 2023 | 295.30 | 295.65 | 296.85 | 294.25 | 550232 | -0.12% |
| 04 Jul 2023 | 295.65 | 299.25 | 299.65 | 294.20 | 1387147 | -1.00% |
| 03 Jul 2023 | 298.65 | 302.00 | 304.60 | 297.55 | 2316092 | 0.59% |
| 30 Jun 2023 | 296.90 | 298.30 | 299.80 | 293.55 | 2446255 | -1.17% |
| 28 Jun 2023 | 300.40 | 298.45 | 302.60 | 295.00 | 2246080 | 1.08% |
| 27 Jun 2023 | 297.20 | 292.70 | 300.70 | 291.70 | 3220796 | 2.04% |
| 26 Jun 2023 | 291.25 | 287.95 | 292.25 | 283.30 | 1081556 | 1.48% |
| 23 Jun 2023 | 287.00 | 287.95 | 290.65 | 281.35 | 1132378 | -0.33% |
| 22 Jun 2023 | 287.95 | 291.05 | 294.50 | 286.70 | 985128 | -1.03% |
| 21 Jun 2023 | 290.95 | 294.00 | 294.75 | 287.30 | 1720989 | -0.78% |
| 20 Jun 2023 | 293.25 | 295.20 | 295.20 | 291.00 | 947694 | -0.51% |
| 19 Jun 2023 | 294.75 | 295.00 | 297.40 | 292.65 | 1629998 | 0.92% |
| 16 Jun 2023 | 292.05 | 288.05 | 295.85 | 287.10 | 2037737 | 1.72% |
| 15 Jun 2023 | 287.10 | 288.45 | 289.00 | 285.00 | 1160874 | 0.00% |
| 14 Jun 2023 | 287.10 | 286.80 | 289.00 | 285.55 | 1244112 | 0.61% |
| 13 Jun 2023 | 285.35 | 280.85 | 286.45 | 279.95 | 1509258 | 2.11% |
| 12 Jun 2023 | 279.45 | 277.30 | 280.90 | 275.25 | 518027 | 0.78% |
| 09 Jun 2023 | 277.30 | 280.95 | 281.20 | 276.20 | 517594 | -0.91% |
| 08 Jun 2023 | 279.85 | 283.00 | 284.55 | 279.05 | 792292 | -1.39% |
| 07 Jun 2023 | 283.80 | 282.35 | 285.25 | 281.70 | 797592 | 0.53% |
| 06 Jun 2023 | 282.30 | 285.00 | 285.00 | 280.05 | 783520 | -0.86% |
| 05 Jun 2023 | 284.75 | 288.25 | 288.40 | 284.00 | 606860 | -0.77% |
| 02 Jun 2023 | 286.95 | 289.25 | 291.00 | 283.35 | 1373742 | -0.38% |
| 01 Jun 2023 | 288.05 | 281.65 | 288.80 | 281.55 | 1224324 | 2.16% |
| 31 May 2023 | 281.95 | 281.40 | 284.40 | 279.85 | 785679 | 0.00% |
| 30 May 2023 | 281.95 | 282.80 | 284.75 | 280.55 | 904908 | 0.21% |
| 29 May 2023 | 281.35 | 278.00 | 282.35 | 276.85 | 738499 | 1.63% |
| 26 May 2023 | 276.85 | 273.05 | 277.85 | 272.35 | 810097 | 1.39% |
| 25 May 2023 | 273.05 | 279.85 | 280.00 | 272.35 | 1659369 | -2.10% |
| 24 May 2023 | 278.90 | 275.85 | 280.40 | 275.00 | 919244 | 1.11% |
| 23 May 2023 | 275.85 | 277.70 | 278.40 | 274.00 | 1127426 | -0.14% |
| 22 May 2023 | 276.25 | 273.00 | 281.85 | 273.00 | 1351751 | -0.02% |
| 19 May 2023 | 276.30 | 280.00 | 280.00 | 274.15 | 1272913 | -0.52% |
| 18 May 2023 | 277.75 | 287.40 | 289.85 | 276.20 | 2273957 | -2.87% |
| 17 May 2023 | 285.95 | 288.10 | 298.20 | 280.10 | 4555413 | -0.76% |
| 16 May 2023 | 288.15 | 294.00 | 302.45 | 284.00 | 3737374 | -1.59% |
| 15 May 2023 | 292.80 | 297.00 | 297.70 | 290.50 | 866140 | -1.11% |
| 12 May 2023 | 296.10 | 298.50 | 300.40 | 295.60 | 418971 | -0.92% |
| 11 May 2023 | 298.85 | 300.75 | 302.45 | 297.00 | 559968 | -0.63% |
| 10 May 2023 | 300.75 | 299.65 | 301.85 | 296.00 | 635528 | 0.38% |
| 09 May 2023 | 299.60 | 307.45 | 308.85 | 298.75 | 1051952 | -2.24% |
| 08 May 2023 | 306.45 | 297.05 | 308.50 | 295.10 | 1635272 | 3.30% |
| 05 May 2023 | 296.65 | 305.00 | 306.00 | 296.15 | 1152479 | -2.29% |
| 04 May 2023 | 303.60 | 299.75 | 309.80 | 299.75 | 2936363 | 1.30% |
| 03 May 2023 | 299.70 | 298.00 | 302.00 | 298.00 | 494373 | -0.38% |
| 02 May 2023 | 300.85 | 300.70 | 303.65 | 298.75 | 1054387 | 0.17% |
| 28 Apr 2023 | 300.35 | 303.75 | 303.90 | 297.95 | 991295 | -0.61% |
| 27 Apr 2023 | 302.20 | 299.15 | 303.50 | 297.05 | 635897 | 1.02% |
| 26 Apr 2023 | 299.15 | 296.85 | 300.00 | 296.00 | 417472 | 0.77% |
| 25 Apr 2023 | 296.85 | 297.50 | 299.10 | 294.55 | 275467 | -0.22% |
| 24 Apr 2023 | 297.50 | 302.05 | 302.30 | 296.80 | 544714 | -1.00% |
| 21 Apr 2023 | 300.50 | 302.55 | 303.55 | 299.25 | 345170 | -0.68% |
| 20 Apr 2023 | 302.55 | 305.50 | 305.85 | 301.90 | 610987 | -0.49% |
| 19 Apr 2023 | 304.05 | 303.00 | 306.50 | 300.30 | 1787289 | 1.11% |
| 18 Apr 2023 | 300.70 | 294.50 | 301.60 | 294.25 | 587593 | 2.09% |
| 17 Apr 2023 | 294.55 | 299.00 | 299.30 | 293.95 | 435567 | -0.99% |
| 13 Apr 2023 | 297.50 | 302.90 | 302.90 | 296.00 | 587990 | -1.38% |
| 12 Apr 2023 | 301.65 | 293.95 | 304.95 | 293.55 | 1869382 | 2.71% |
| 11 Apr 2023 | 293.70 | 299.00 | 301.30 | 293.05 | 375743 | -1.90% |
| 10 Apr 2023 | 299.40 | 298.50 | 302.90 | 296.20 | 1047939 | 0.22% |
| 06 Apr 2023 | 298.75 | 296.00 | 299.95 | 294.10 | 503742 | 0.88% |
| 05 Apr 2023 | 296.15 | 299.10 | 299.10 | 294.45 | 1223900 | -0.40% |
| 03 Apr 2023 | 297.35 | 290.70 | 298.55 | 288.40 | 1412208 | 2.29% |
| 31 Mar 2023 | 290.70 | 275.00 | 291.80 | 274.75 | 2403068 | 6.39% |
| 29 Mar 2023 | 273.25 | 268.50 | 275.00 | 267.75 | 1073323 | 0.85% |
| 28 Mar 2023 | 270.95 | 283.65 | 284.45 | 270.30 | 1640402 | -4.48% |
| 27 Mar 2023 | 283.65 | 282.35 | 286.50 | 278.70 | 1362843 | 0.46% |
| 24 Mar 2023 | 282.35 | 281.05 | 283.40 | 278.60 | 702832 | 0.59% |
| 23 Mar 2023 | 280.70 | 285.75 | 287.00 | 279.45 | 400036 | -2.38% |
| 22 Mar 2023 | 287.55 | 289.45 | 289.95 | 285.30 | 195855 | -0.26% |
| 21 Mar 2023 | 288.30 | 282.55 | 290.80 | 282.05 | 872354 | 2.27% |
| 20 Mar 2023 | 281.90 | 285.45 | 285.75 | 279.40 | 880975 | -1.45% |
| 17 Mar 2023 | 286.05 | 283.60 | 288.40 | 282.25 | 481889 | 1.06% |
| 16 Mar 2023 | 283.05 | 284.65 | 285.80 | 280.30 | 466650 | -0.72% |
| 15 Mar 2023 | 285.10 | 284.00 | 289.05 | 283.50 | 446410 | 0.48% |
| 14 Mar 2023 | 283.75 | 282.90 | 287.40 | 282.15 | 476589 | 0.28% |
| 13 Mar 2023 | 282.95 | 283.55 | 285.75 | 281.20 | 541821 | -0.32% |
| 10 Mar 2023 | 283.85 | 289.30 | 290.90 | 278.45 | 1062292 | -2.92% |
| 09 Mar 2023 | 292.40 | 288.70 | 293.85 | 288.15 | 538589 | 1.11% |
| 08 Mar 2023 | 289.20 | 287.50 | 294.60 | 287.10 | 998997 | -0.17% |
| 06 Mar 2023 | 289.70 | 285.85 | 291.90 | 285.85 | 463252 | 1.40% |
| 03 Mar 2023 | 285.70 | 283.70 | 287.70 | 282.25 | 488035 | 0.95% |
| 02 Mar 2023 | 283.00 | 283.70 | 284.35 | 280.30 | 201773 | -0.18% |
| 01 Mar 2023 | 283.50 | 280.35 | 284.80 | 279.70 | 358809 | 1.21% |
| 28 Feb 2023 | 280.10 | 281.90 | 285.10 | 279.20 | 435298 | -0.36% |
| 27 Feb 2023 | 281.10 | 285.00 | 287.80 | 280.60 | 434645 | -1.52% |
| 24 Feb 2023 | 285.45 | 282.70 | 287.40 | 281.75 | 587900 | 0.74% |
| 23 Feb 2023 | 283.35 | 280.00 | 284.50 | 277.50 | 940249 | 1.20% |
| 22 Feb 2023 | 280.00 | 285.00 | 285.95 | 279.15 | 606292 | -2.18% |
| 21 Feb 2023 | 286.25 | 287.45 | 289.25 | 285.55 | 385107 | -0.42% |
| 20 Feb 2023 | 287.45 | 286.50 | 289.90 | 284.20 | 420539 | -0.16% |
| 17 Feb 2023 | 287.90 | 292.45 | 294.70 | 286.30 | 653146 | -1.66% |
| 16 Feb 2023 | 292.75 | 290.45 | 293.75 | 289.55 | 366766 | 0.86% |
| 15 Feb 2023 | 290.25 | 287.70 | 290.95 | 285.55 | 398051 | 0.85% |
| 14 Feb 2023 | 287.80 | 285.65 | 288.40 | 283.35 | 353487 | 0.75% |
| 13 Feb 2023 | 285.65 | 290.00 | 291.00 | 283.35 | 504536 | -1.24% |
| 10 Feb 2023 | 289.25 | 287.35 | 292.90 | 286.75 | 780385 | -0.10% |
| 09 Feb 2023 | 289.55 | 289.20 | 292.90 | 285.95 | 521581 | -0.67% |
| 08 Feb 2023 | 291.50 | 285.90 | 292.00 | 284.05 | 395140 | 2.16% |
| 07 Feb 2023 | 285.35 | 288.70 | 289.70 | 282.40 | 642950 | -1.13% |
| 06 Feb 2023 | 288.60 | 291.80 | 297.85 | 287.00 | 896484 | -1.18% |
| 03 Feb 2023 | 292.05 | 290.05 | 293.65 | 286.30 | 928424 | 1.20% |
| 02 Feb 2023 | 288.60 | 292.50 | 296.25 | 287.80 | 1142240 | -0.99% |
| 01 Feb 2023 | 291.50 | 296.40 | 299.40 | 287.15 | 740242 | -1.40% |
| 31 Jan 2023 | 295.65 | 294.30 | 297.50 | 292.00 | 803845 | 1.48% |
| 30 Jan 2023 | 291.35 | 286.00 | 293.75 | 280.45 | 1820856 | 2.66% |
| 27 Jan 2023 | 283.80 | 289.00 | 292.40 | 278.60 | 1376711 | -1.77% |
| 25 Jan 2023 | 288.90 | 308.90 | 308.90 | 288.00 | 2430714 | -6.57% |
| 24 Jan 2023 | 309.20 | 310.25 | 316.80 | 306.00 | 1826085 | -0.95% |
| 23 Jan 2023 | 312.15 | 313.95 | 315.05 | 309.75 | 623887 | -0.41% |
| 20 Jan 2023 | 313.45 | 309.60 | 316.50 | 307.90 | 847373 | 0.66% |
| 19 Jan 2023 | 311.40 | 312.25 | 315.50 | 309.55 | 513000 | -0.57% |
| 18 Jan 2023 | 313.20 | 314.90 | 316.00 | 311.00 | 642540 | -0.27% |
| 17 Jan 2023 | 314.05 | 314.05 | 317.40 | 312.30 | 416097 | -0.16% |
| 16 Jan 2023 | 314.55 | 316.50 | 318.85 | 312.40 | 666051 | -1.19% |
| 13 Jan 2023 | 318.35 | 319.90 | 321.00 | 312.60 | 666459 | 0.09% |
| 12 Jan 2023 | 318.05 | 332.00 | 333.00 | 317.20 | 1030251 | -4.01% |
| 11 Jan 2023 | 331.35 | 330.00 | 335.35 | 327.55 | 1109817 | 0.58% |
| 10 Jan 2023 | 329.45 | 326.90 | 330.85 | 323.60 | 557878 | 0.64% |
| 09 Jan 2023 | 327.35 | 322.00 | 329.35 | 317.30 | 599350 | 2.42% |
| 06 Jan 2023 | 319.60 | 327.05 | 328.00 | 316.65 | 473890 | -2.01% |
| 05 Jan 2023 | 326.15 | 324.30 | 327.80 | 320.75 | 508679 | 0.94% |
| 04 Jan 2023 | 323.10 | 328.00 | 328.90 | 321.55 | 458664 | -1.03% |
| 03 Jan 2023 | 326.45 | 322.00 | 329.70 | 322.00 | 1639299 | 1.94% |
| 02 Jan 2023 | 320.25 | 319.35 | 322.65 | 313.90 | 618759 | 0.45% |
| 30 Dec 2022 | 318.80 | 324.50 | 324.50 | 317.05 | 822206 | -0.78% |
| 29 Dec 2022 | 321.30 | 327.80 | 331.95 | 320.25 | 1177700 | -2.13% |
| 28 Dec 2022 | 328.30 | 329.50 | 330.95 | 326.80 | 495362 | -0.17% |
| 27 Dec 2022 | 328.85 | 329.65 | 332.65 | 325.75 | 696653 | -0.24% |
| 26 Dec 2022 | 329.65 | 331.10 | 332.85 | 322.50 | 1715760 | 0.40% |
| 23 Dec 2022 | 328.35 | 326.15 | 343.15 | 323.55 | 4164898 | 0.34% |
| 22 Dec 2022 | 327.25 | 337.00 | 338.00 | 325.50 | 753315 | -2.50% |
| 21 Dec 2022 | 335.65 | 324.90 | 338.45 | 323.15 | 2368710 | 4.00% |
| 20 Dec 2022 | 322.75 | 324.10 | 325.45 | 320.10 | 434326 | -0.81% |
| 19 Dec 2022 | 325.40 | 327.85 | 329.50 | 320.35 | 610945 | -0.25% |
| 16 Dec 2022 | 326.20 | 333.15 | 334.75 | 324.95 | 607205 | -2.28% |
| 15 Dec 2022 | 333.80 | 334.35 | 338.00 | 331.10 | 682018 | -0.64% |
| 14 Dec 2022 | 335.95 | 334.75 | 338.95 | 334.75 | 500396 | 0.45% |
| 13 Dec 2022 | 334.45 | 338.50 | 341.20 | 333.20 | 693564 | -0.89% |
| 12 Dec 2022 | 337.45 | 329.70 | 339.50 | 329.10 | 1080092 | 2.35% |
| 09 Dec 2022 | 329.70 | 335.70 | 337.00 | 328.15 | 662436 | -1.39% |
| 08 Dec 2022 | 334.35 | 334.70 | 338.80 | 333.15 | 615115 | -0.10% |
| 07 Dec 2022 | 334.70 | 335.00 | 339.30 | 333.00 | 405715 | -0.55% |
| 06 Dec 2022 | 336.55 | 342.55 | 343.85 | 335.25 | 512421 | -1.35% |
| 05 Dec 2022 | 341.15 | 341.20 | 346.40 | 340.05 | 1010015 | 0.46% |
| 02 Dec 2022 | 339.60 | 341.55 | 342.80 | 335.65 | 841191 | -0.35% |
| 01 Dec 2022 | 340.80 | 346.45 | 348.00 | 339.00 | 1145495 | -1.49% |
| 30 Nov 2022 | 345.95 | 347.00 | 350.30 | 344.00 | 665681 | -0.40% |
| 29 Nov 2022 | 347.35 | 356.20 | 357.80 | 346.00 | 583338 | -2.53% |
| 28 Nov 2022 | 356.35 | 359.85 | 364.00 | 353.50 | 825698 | -0.07% |
| 25 Nov 2022 | 356.60 | 357.85 | 360.40 | 356.00 | 341096 | -0.35% |
| 24 Nov 2022 | 357.85 | 364.00 | 365.35 | 356.25 | 483531 | -1.31% |
| 23 Nov 2022 | 362.60 | 364.30 | 366.60 | 359.35 | 978610 | 0.00% |
| 22 Nov 2022 | 362.60 | 358.55 | 363.90 | 353.80 | 821822 | 0.89% |
| 21 Nov 2022 | 359.40 | 360.00 | 361.95 | 356.15 | 414210 | -0.32% |
| 18 Nov 2022 | 360.55 | 365.05 | 367.10 | 358.55 | 409306 | -1.15% |
| 17 Nov 2022 | 364.75 | 362.80 | 368.40 | 362.45 | 505198 | 0.23% |
| 16 Nov 2022 | 363.90 | 369.70 | 373.35 | 362.15 | 707446 | -1.53% |
| 15 Nov 2022 | 369.55 | 370.90 | 372.50 | 364.50 | 878137 | -0.03% |
| 14 Nov 2022 | 369.65 | 366.90 | 374.35 | 363.70 | 934576 | 0.98% |
| 11 Nov 2022 | 366.05 | 362.00 | 372.00 | 359.35 | 1016245 | 1.48% |
| 10 Nov 2022 | 360.70 | 367.45 | 372.80 | 354.70 | 1067492 | -1.84% |
| 09 Nov 2022 | 367.45 | 365.00 | 374.90 | 364.90 | 1041094 | 0.56% |
| 07 Nov 2022 | 365.40 | 370.95 | 372.95 | 362.45 | 1116298 | -1.19% |
| 04 Nov 2022 | 369.80 | 379.00 | 381.00 | 367.65 | 933313 | -2.34% |
| 03 Nov 2022 | 378.65 | 376.50 | 381.00 | 374.80 | 1570984 | 0.52% |
| 02 Nov 2022 | 376.70 | 373.00 | 377.75 | 368.05 | 1782542 | 0.82% |
| 01 Nov 2022 | 373.65 | 374.00 | 375.80 | 370.25 | 1176881 | 0.27% |
| 31 Oct 2022 | 372.65 | 369.45 | 373.85 | 365.30 | 1661482 | 1.37% |
| 28 Oct 2022 | 367.60 | 372.40 | 372.50 | 362.60 | 2015669 | -0.42% |
| 27 Oct 2022 | 369.15 | 355.50 | 370.00 | 352.80 | 3672599 | 4.15% |
| 25 Oct 2022 | 354.45 | 343.75 | 357.95 | 342.25 | 2261821 | 3.19% |
| 24 Oct 2022 | 343.50 | 346.30 | 348.00 | 342.55 | 282006 | -0.28% |
| 21 Oct 2022 | 344.45 | 350.85 | 352.55 | 340.80 | 1257578 | -1.01% |
| 20 Oct 2022 | 347.95 | 354.00 | 361.00 | 342.60 | 4444677 | -2.29% |
| 19 Oct 2022 | 356.10 | 357.15 | 358.45 | 351.70 | 2011800 | -0.29% |
| 18 Oct 2022 | 357.15 | 351.90 | 357.60 | 344.80 | 2532108 | 2.01% |
| 17 Oct 2022 | 350.10 | 340.00 | 351.50 | 339.10 | 1347644 | 2.10% |
| 14 Oct 2022 | 342.90 | 351.00 | 351.90 | 341.40 | 749555 | -0.51% |
| 13 Oct 2022 | 344.65 | 343.10 | 349.25 | 340.40 | 1256799 | 0.45% |
| 12 Oct 2022 | 343.10 | 343.00 | 345.65 | 341.10 | 809347 | 0.03% |
| 11 Oct 2022 | 343.00 | 347.05 | 351.85 | 341.90 | 1412961 | -1.17% |
| 10 Oct 2022 | 347.05 | 343.90 | 348.20 | 340.05 | 857427 | -0.33% |
| 07 Oct 2022 | 348.20 | 349.20 | 353.00 | 342.00 | 1927329 | -0.41% |
| 06 Oct 2022 | 349.65 | 359.00 | 359.20 | 348.25 | 2129625 | -2.14% |
| 04 Oct 2022 | 357.30 | 351.00 | 358.55 | 347.50 | 2749343 | 2.75% |
| 03 Oct 2022 | 347.75 | 348.00 | 358.00 | 345.25 | 5716345 | 0.69% |
| 30 Sep 2022 | 345.35 | 331.95 | 347.00 | 325.05 | 9384379 | 6.49% |
| 29 Sep 2022 | 324.30 | 320.00 | 329.30 | 319.25 | 2985532 | 1.92% |
| 28 Sep 2022 | 318.20 | 322.00 | 323.00 | 311.40 | 2432825 | 0.00% |
| 27 Sep 2022 | 318.20 | 309.85 | 319.60 | 309.15 | 2031035 | 3.21% |
| 26 Sep 2022 | 308.30 | 321.60 | 322.85 | 304.65 | 2051071 | -4.68% |
| 23 Sep 2022 | 323.45 | 326.00 | 331.95 | 321.00 | 3646211 | -0.45% |
| 22 Sep 2022 | 324.90 | 314.00 | 326.00 | 307.75 | 2709295 | 3.31% |
| 21 Sep 2022 | 314.50 | 308.50 | 317.50 | 307.15 | 2850704 | 2.11% |
| 20 Sep 2022 | 308.00 | 322.60 | 325.15 | 301.85 | 2993808 | -3.83% |
| 19 Sep 2022 | 320.25 | 320.95 | 327.00 | 317.10 | 4636090 | 1.33% |
| 16 Sep 2022 | 316.05 | 320.00 | 325.95 | 313.35 | 3469138 | -0.68% |
| 15 Sep 2022 | 318.20 | 306.55 | 320.25 | 303.25 | 3476336 | 3.75% |
| 14 Sep 2022 | 306.70 | 303.70 | 309.70 | 303.10 | 1121684 | -0.36% |
| 13 Sep 2022 | 307.80 | 308.60 | 312.40 | 306.70 | 746187 | 0.07% |
| 12 Sep 2022 | 307.60 | 309.65 | 311.55 | 306.30 | 770650 | -0.66% |
| 09 Sep 2022 | 309.65 | 310.10 | 326.60 | 308.00 | 4508783 | 0.34% |
| 08 Sep 2022 | 308.60 | 312.10 | 313.30 | 305.70 | 975371 | -1.01% |
| 07 Sep 2022 | 311.75 | 304.55 | 314.40 | 303.10 | 1467415 | 2.33% |
| 06 Sep 2022 | 304.65 | 307.00 | 309.00 | 303.00 | 422639 | -0.46% |
| 05 Sep 2022 | 306.05 | 305.15 | 307.40 | 303.25 | 396343 | 0.29% |
| 02 Sep 2022 | 305.15 | 307.75 | 311.65 | 304.40 | 1175529 | -0.34% |
| 01 Sep 2022 | 306.20 | 306.00 | 307.65 | 303.50 | 441244 | 0.03% |
| 30 Aug 2022 | 306.10 | 304.50 | 307.90 | 302.60 | 1044837 | 1.36% |
| 29 Aug 2022 | 302.00 | 303.60 | 309.95 | 300.65 | 1026433 | -2.08% |
| 26 Aug 2022 | 308.40 | 308.90 | 312.90 | 307.25 | 1086692 | 0.69% |
| 25 Aug 2022 | 306.30 | 311.80 | 312.40 | 305.80 | 870949 | -0.78% |
| 24 Aug 2022 | 308.70 | 306.10 | 309.95 | 304.80 | 1184574 | 0.83% |
| 23 Aug 2022 | 306.15 | 305.00 | 309.40 | 303.00 | 746236 | -0.21% |
| 22 Aug 2022 | 306.80 | 308.05 | 314.55 | 306.00 | 1192323 | -1.87% |
| 19 Aug 2022 | 312.65 | 325.00 | 326.15 | 310.50 | 3163291 | -3.93% |
| 18 Aug 2022 | 325.45 | 327.40 | 330.70 | 324.10 | 2099201 | -0.46% |
| 17 Aug 2022 | 326.95 | 317.00 | 327.70 | 313.95 | 4206669 | 3.38% |
| 16 Aug 2022 | 316.25 | 311.00 | 319.90 | 310.80 | 2232414 | 1.80% |
| 12 Aug 2022 | 310.65 | 306.00 | 313.00 | 305.00 | 1838206 | 1.35% |
| 11 Aug 2022 | 306.50 | 304.00 | 308.55 | 295.35 | 2151083 | 1.57% |
| 10 Aug 2022 | 301.75 | 321.00 | 321.00 | 300.05 | 5151664 | -3.93% |
| 08 Aug 2022 | 314.10 | 309.30 | 316.80 | 309.00 | 869074 | 1.01% |
| 05 Aug 2022 | 310.95 | 309.50 | 314.90 | 308.90 | 671106 | 0.47% |
| 04 Aug 2022 | 309.50 | 314.40 | 317.70 | 303.10 | 1437298 | -1.56% |
| 03 Aug 2022 | 314.40 | 313.80 | 319.25 | 311.00 | 3520131 | 0.83% |
| 02 Aug 2022 | 311.80 | 306.00 | 312.80 | 301.85 | 2182599 | 2.46% |
| 01 Aug 2022 | 304.30 | 299.95 | 305.45 | 295.80 | 1991727 | 1.55% |
| 29 Jul 2022 | 299.65 | 300.15 | 311.80 | 296.90 | 3361080 | -0.17% |
| 28 Jul 2022 | 300.15 | 299.25 | 302.75 | 295.70 | 1243470 | -0.50% |
| 27 Jul 2022 | 301.65 | 298.10 | 302.70 | 293.40 | 1412218 | 1.62% |
| 26 Jul 2022 | 296.85 | 303.00 | 303.90 | 295.00 | 752389 | -1.98% |
| 25 Jul 2022 | 302.85 | 301.30 | 307.00 | 297.20 | 1662322 | 0.00% |
| 22 Jul 2022 | 302.85 | 309.90 | 310.50 | 297.85 | 1621955 | -1.93% |
| 21 Jul 2022 | 308.80 | 307.00 | 313.30 | 305.10 | 1431531 | 0.23% |
| 20 Jul 2022 | 308.10 | 309.00 | 312.40 | 306.00 | 908371 | -0.05% |
| 19 Jul 2022 | 308.25 | 307.45 | 312.70 | 305.40 | 1359316 | -0.08% |
| 18 Jul 2022 | 308.50 | 305.45 | 310.05 | 302.30 | 1210026 | 1.60% |
| 15 Jul 2022 | 303.65 | 305.30 | 306.50 | 300.00 | 1129422 | -0.54% |
| 14 Jul 2022 | 305.30 | 301.10 | 311.00 | 301.05 | 3804212 | 1.23% |
| 13 Jul 2022 | 301.60 | 295.30 | 304.15 | 292.85 | 1942050 | 2.32% |
| 12 Jul 2022 | 294.75 | 294.75 | 298.65 | 292.75 | 1234265 | -0.77% |
| 11 Jul 2022 | 297.05 | 279.25 | 299.00 | 277.50 | 4062730 | 6.37% |
| 08 Jul 2022 | 279.25 | 280.00 | 282.00 | 275.60 | 455752 | 0.14% |
| 07 Jul 2022 | 278.85 | 277.35 | 281.40 | 273.60 | 1043124 | 1.31% |
| 06 Jul 2022 | 275.25 | 277.00 | 277.00 | 273.20 | 851760 | -0.76% |
| 05 Jul 2022 | 277.35 | 281.00 | 285.30 | 275.00 | 1120157 | -1.11% |
| 04 Jul 2022 | 280.45 | 280.00 | 282.30 | 273.15 | 1198664 | 0.63% |
| 01 Jul 2022 | 278.70 | 272.10 | 279.75 | 268.90 | 879548 | 2.37% |
| 30 Jun 2022 | 272.25 | 277.00 | 279.35 | 270.60 | 1358538 | -1.63% |
| 29 Jun 2022 | 276.75 | 272.95 | 277.85 | 270.05 | 1314134 | 0.54% |
| 28 Jun 2022 | 275.25 | 265.05 | 282.00 | 259.65 | 4296675 | 2.65% |
| 27 Jun 2022 | 268.15 | 260.00 | 270.95 | 256.75 | 1963275 | 4.44% |
| 24 Jun 2022 | 256.75 | 247.35 | 258.10 | 241.70 | 1177267 | 5.05% |
| 23 Jun 2022 | 244.40 | 238.50 | 246.55 | 238.50 | 1332756 | 2.30% |
| 22 Jun 2022 | 238.90 | 246.30 | 247.55 | 237.05 | 738982 | -3.00% |
| 21 Jun 2022 | 246.30 | 233.95 | 248.55 | 233.95 | 940995 | 5.55% |
| 20 Jun 2022 | 233.35 | 241.70 | 243.15 | 226.95 | 1299766 | -3.67% |
| 17 Jun 2022 | 242.25 | 239.45 | 245.65 | 235.25 | 887526 | 1.17% |
| 16 Jun 2022 | 239.45 | 257.20 | 259.00 | 237.70 | 986405 | -6.30% |
| 15 Jun 2022 | 255.55 | 260.00 | 260.00 | 253.10 | 633065 | -1.50% |
| 14 Jun 2022 | 259.45 | 255.00 | 265.95 | 255.00 | 586186 | 0.29% |
| 13 Jun 2022 | 258.70 | 269.55 | 271.65 | 257.00 | 590172 | -5.51% |
| 10 Jun 2022 | 273.80 | 272.90 | 274.20 | 269.70 | 351087 | -0.13% |
| 09 Jun 2022 | 274.15 | 272.90 | 275.35 | 270.10 | 270348 | 0.24% |
| 08 Jun 2022 | 273.50 | 270.10 | 275.90 | 268.00 | 518495 | 1.00% |
| 07 Jun 2022 | 270.80 | 270.50 | 272.45 | 267.20 | 458313 | -0.59% |
| 06 Jun 2022 | 272.40 | 269.20 | 273.90 | 265.15 | 532504 | 1.19% |
| 03 Jun 2022 | 269.20 | 273.50 | 278.50 | 268.20 | 645492 | -1.19% |
| 02 Jun 2022 | 272.45 | 270.00 | 273.90 | 263.05 | 548740 | 0.91% |
| 01 Jun 2022 | 270.00 | 269.65 | 273.45 | 265.70 | 696035 | 0.02% |
| 31 May 2022 | 269.95 | 271.90 | 277.85 | 268.05 | 1078705 | -0.53% |
| 30 May 2022 | 271.40 | 267.00 | 275.60 | 267.00 | 1020761 | 1.53% |
| 27 May 2022 | 267.30 | 262.90 | 276.50 | 260.15 | 2637183 | 3.34% |
| 26 May 2022 | 258.65 | 256.95 | 259.95 | 250.40 | 1051098 | 1.83% |
| 25 May 2022 | 254.00 | 281.40 | 281.90 | 252.45 | 1550157 | -9.43% |
| 24 May 2022 | 280.45 | 278.90 | 285.00 | 275.80 | 1648349 | 0.05% |
| 23 May 2022 | 280.30 | 273.00 | 281.65 | 269.10 | 1986457 | 3.36% |
| 20 May 2022 | 271.20 | 250.80 | 272.90 | 247.00 | 5393671 | 10.51% |
| 19 May 2022 | 245.40 | 253.30 | 260.00 | 243.00 | 1703921 | -6.73% |
| 18 May 2022 | 263.10 | 251.00 | 265.45 | 251.00 | 2343577 | 4.93% |
| 17 May 2022 | 250.75 | 244.10 | 252.55 | 239.35 | 766824 | 3.66% |
| 16 May 2022 | 241.90 | 243.55 | 245.40 | 239.05 | 455308 | 1.17% |
| 13 May 2022 | 239.10 | 236.10 | 244.00 | 236.10 | 438170 | 1.66% |
| 12 May 2022 | 235.20 | 239.60 | 242.55 | 232.10 | 815563 | -4.25% |
| 11 May 2022 | 245.65 | 252.00 | 254.10 | 238.95 | 784418 | -2.69% |
| 10 May 2022 | 252.45 | 260.50 | 265.00 | 250.40 | 634472 | -3.37% |
| 09 May 2022 | 261.25 | 262.00 | 266.95 | 258.70 | 670965 | -1.66% |
| 06 May 2022 | 265.65 | 266.80 | 267.70 | 262.40 | 689683 | -1.06% |
| 05 May 2022 | 268.50 | 270.20 | 275.60 | 267.60 | 566352 | 0.11% |
| 04 May 2022 | 268.20 | 278.85 | 279.80 | 266.45 | 683768 | -3.33% |
| 02 May 2022 | 277.45 | 279.50 | 282.95 | 276.45 | 491196 | -1.54% |
| 29 Apr 2022 | 281.80 | 286.90 | 291.35 | 280.00 | 1043341 | -1.31% |
| 28 Apr 2022 | 285.55 | 283.60 | 286.45 | 279.50 | 639570 | 0.78% |
| 27 Apr 2022 | 283.35 | 286.75 | 289.85 | 281.95 | 697039 | -1.19% |
| 26 Apr 2022 | 286.75 | 288.05 | 290.90 | 285.40 | 377344 | 0.05% |
| 25 Apr 2022 | 286.60 | 291.20 | 292.75 | 284.50 | 591565 | -2.27% |
| 22 Apr 2022 | 293.25 | 291.20 | 297.95 | 287.60 | 1275499 | 0.53% |
| 21 Apr 2022 | 291.70 | 290.00 | 293.25 | 289.50 | 503590 | 1.04% |
| 20 Apr 2022 | 288.70 | 291.85 | 293.75 | 286.25 | 825496 | -0.62% |
| 19 Apr 2022 | 290.50 | 299.10 | 302.00 | 285.10 | 684286 | -2.45% |
| 18 Apr 2022 | 297.80 | 299.80 | 299.80 | 293.15 | 608648 | -0.72% |
| 13 Apr 2022 | 299.95 | 304.40 | 304.95 | 297.60 | 1197280 | -0.58% |
| 12 Apr 2022 | 301.70 | 310.00 | 311.50 | 300.00 | 1105943 | -2.69% |
| 11 Apr 2022 | 310.05 | 314.60 | 318.90 | 309.25 | 860421 | -1.40% |
| 08 Apr 2022 | 314.45 | 313.10 | 316.00 | 311.10 | 477885 | 0.69% |
| 07 Apr 2022 | 312.30 | 319.00 | 320.40 | 310.50 | 1003080 | -1.70% |
| 06 Apr 2022 | 317.70 | 315.70 | 323.70 | 313.05 | 1661869 | 0.63% |
| 05 Apr 2022 | 315.70 | 314.95 | 321.00 | 314.50 | 883714 | 0.45% |
| 04 Apr 2022 | 314.30 | 317.00 | 317.00 | 312.55 | 589257 | 0.38% |
| 01 Apr 2022 | 313.10 | 307.00 | 319.35 | 304.20 | 1542332 | 2.15% |
| 31 Mar 2022 | 306.50 | 309.90 | 312.45 | 305.30 | 875802 | -1.03% |
| 30 Mar 2022 | 309.70 | 311.00 | 314.90 | 308.80 | 628764 | -0.37% |
| 29 Mar 2022 | 310.85 | 311.35 | 315.60 | 307.20 | 896570 | -0.16% |
| 28 Mar 2022 | 311.35 | 321.60 | 323.95 | 310.10 | 1722915 | -2.38% |
| 25 Mar 2022 | 318.95 | 315.00 | 321.50 | 314.50 | 1010743 | 0.95% |
| 24 Mar 2022 | 315.95 | 310.10 | 322.00 | 307.70 | 2917594 | 1.61% |
| 23 Mar 2022 | 310.95 | 312.15 | 317.00 | 309.60 | 997898 | -0.48% |
| 22 Mar 2022 | 312.45 | 313.75 | 315.50 | 308.50 | 1093818 | -0.41% |
| 21 Mar 2022 | 313.75 | 310.00 | 319.90 | 307.00 | 2506378 | 2.65% |
| 17 Mar 2022 | 305.65 | 306.85 | 310.80 | 305.00 | 661440 | -0.18% |
| 16 Mar 2022 | 306.20 | 306.00 | 308.45 | 297.55 | 957826 | 1.19% |
| 15 Mar 2022 | 302.60 | 305.50 | 313.80 | 301.00 | 1860870 | -0.08% |
| 14 Mar 2022 | 302.85 | 310.20 | 311.80 | 301.90 | 1142803 | -1.74% |
| 11 Mar 2022 | 308.20 | 291.30 | 309.50 | 291.20 | 2737826 | 5.30% |
| 10 Mar 2022 | 292.70 | 299.40 | 301.35 | 289.50 | 963352 | -0.98% |
| 09 Mar 2022 | 295.60 | 291.80 | 299.00 | 288.25 | 696946 | 2.57% |
| 08 Mar 2022 | 288.20 | 286.70 | 293.80 | 278.55 | 934023 | 0.77% |
| 07 Mar 2022 | 286.00 | 282.15 | 288.30 | 277.05 | 702528 | -0.88% |
| 04 Mar 2022 | 288.55 | 286.80 | 291.75 | 282.10 | 873925 | -0.65% |
| 03 Mar 2022 | 290.45 | 295.00 | 299.40 | 288.60 | 733078 | -0.45% |
| 02 Mar 2022 | 291.75 | 290.00 | 296.10 | 288.60 | 670048 | 0.36% |
| 28 Feb 2022 | 290.70 | 287.00 | 292.75 | 282.90 | 796519 | 0.94% |
| 25 Feb 2022 | 288.00 | 274.00 | 289.15 | 271.05 | 1269980 | 7.74% |
| 24 Feb 2022 | 267.30 | 280.00 | 280.95 | 265.20 | 1881016 | -6.42% |
| 23 Feb 2022 | 285.65 | 291.10 | 294.25 | 284.00 | 709167 | -1.12% |
| 22 Feb 2022 | 288.90 | 291.55 | 296.30 | 279.35 | 1459088 | -2.92% |
| 21 Feb 2022 | 297.60 | 300.00 | 303.70 | 295.55 | 806539 | -1.77% |
| 18 Feb 2022 | 302.95 | 303.00 | 306.05 | 301.55 | 342473 | -0.90% |
| 17 Feb 2022 | 305.70 | 309.00 | 310.35 | 304.00 | 394938 | -0.91% |
| 16 Feb 2022 | 308.50 | 312.00 | 317.15 | 306.65 | 940815 | -0.44% |
| 15 Feb 2022 | 309.85 | 304.10 | 310.85 | 298.25 | 881416 | 2.43% |
| 14 Feb 2022 | 302.50 | 302.00 | 310.80 | 300.00 | 893586 | -1.22% |
| 11 Feb 2022 | 306.25 | 310.00 | 311.80 | 305.00 | 738423 | -2.28% |
| 10 Feb 2022 | 313.40 | 313.30 | 315.35 | 310.45 | 546014 | 0.56% |
| 09 Feb 2022 | 311.65 | 310.95 | 315.85 | 306.00 | 741264 | 0.61% |
| 08 Feb 2022 | 309.75 | 311.85 | 316.00 | 301.50 | 2539806 | -0.72% |
| 07 Feb 2022 | 312.00 | 319.75 | 321.00 | 311.00 | 541316 | -2.55% |
| 04 Feb 2022 | 320.15 | 324.50 | 325.45 | 316.50 | 1019282 | -1.34% |
| 03 Feb 2022 | 324.50 | 321.35 | 327.00 | 321.35 | 1391481 | 0.98% |
| 02 Feb 2022 | 321.35 | 313.00 | 322.25 | 312.40 | 1193933 | 3.38% |
| 01 Feb 2022 | 310.85 | 305.00 | 314.00 | 304.00 | 940011 | 2.22% |
| 31 Jan 2022 | 304.10 | 303.50 | 307.75 | 302.75 | 980019 | 1.13% |
| 28 Jan 2022 | 300.70 | 296.00 | 308.00 | 296.00 | 1461260 | 2.28% |
| 27 Jan 2022 | 294.00 | 300.00 | 300.00 | 290.00 | 2053334 | -2.37% |
| 25 Jan 2022 | 301.15 | 304.00 | 308.45 | 296.30 | 2051774 | -1.18% |
| 24 Jan 2022 | 304.75 | 318.00 | 318.25 | 301.95 | 2322812 | -4.38% |
| 21 Jan 2022 | 318.70 | 320.85 | 324.60 | 314.00 | 1506357 | -0.98% |
| 20 Jan 2022 | 321.85 | 317.30 | 326.35 | 314.40 | 1865706 | 1.43% |
| 19 Jan 2022 | 317.30 | 323.45 | 323.45 | 313.00 | 3486802 | -1.90% |
| 18 Jan 2022 | 323.45 | 332.00 | 335.00 | 322.00 | 2629050 | -2.31% |
| 17 Jan 2022 | 331.10 | 354.00 | 355.50 | 321.85 | 12241128 | -7.41% |
| 14 Jan 2022 | 357.60 | 342.00 | 362.40 | 341.20 | 7651568 | 4.44% |
| 13 Jan 2022 | 342.40 | 334.50 | 347.50 | 332.50 | 3121560 | 2.32% |
| 12 Jan 2022 | 334.65 | 338.90 | 340.90 | 331.00 | 1891817 | -0.34% |
| 11 Jan 2022 | 335.80 | 328.00 | 339.50 | 325.90 | 3038070 | 2.77% |
| 10 Jan 2022 | 326.75 | 321.00 | 327.95 | 318.50 | 1371374 | 2.13% |
| 07 Jan 2022 | 319.95 | 326.75 | 326.90 | 319.30 | 947567 | -1.49% |
| 06 Jan 2022 | 324.80 | 327.00 | 328.45 | 323.60 | 669194 | -0.70% |
| 05 Jan 2022 | 327.10 | 325.80 | 334.90 | 323.25 | 1266954 | 0.46% |
| 04 Jan 2022 | 325.60 | 338.00 | 342.65 | 322.55 | 2086156 | -3.08% |
| 03 Jan 2022 | 335.95 | 336.20 | 339.35 | 333.90 | 651238 | -0.07% |
| 31 Dec 2021 | 336.20 | 337.40 | 344.80 | 332.05 | 1185961 | -0.62% |
| 30 Dec 2021 | 338.30 | 341.95 | 342.05 | 334.60 | 1251804 | -0.69% |
| 29 Dec 2021 | 340.65 | 334.00 | 343.15 | 334.00 | 1516770 | 1.16% |
| 28 Dec 2021 | 336.75 | 340.00 | 343.90 | 333.70 | 2105084 | -1.01% |
| 27 Dec 2021 | 340.20 | 329.35 | 341.75 | 325.25 | 2514383 | 3.53% |
| 24 Dec 2021 | 328.60 | 334.80 | 336.90 | 325.25 | 1194629 | -1.57% |
| 23 Dec 2021 | 333.85 | 324.00 | 335.80 | 318.20 | 2355387 | 3.70% |
| 22 Dec 2021 | 321.95 | 310.00 | 323.40 | 308.20 | 1159859 | 4.39% |
| 21 Dec 2021 | 308.40 | 310.00 | 316.50 | 305.00 | 1322840 | 0.19% |
| 20 Dec 2021 | 307.80 | 319.95 | 321.45 | 304.80 | 2086724 | -4.82% |
| 17 Dec 2021 | 323.40 | 335.20 | 339.00 | 322.30 | 1039619 | -4.28% |
| 16 Dec 2021 | 337.85 | 342.90 | 344.40 | 330.50 | 1498823 | -1.11% |
| 15 Dec 2021 | 341.65 | 343.00 | 345.80 | 338.55 | 1851043 | 0.23% |
| 14 Dec 2021 | 340.85 | 340.50 | 346.80 | 336.05 | 1723185 | 0.00% |
| 13 Dec 2021 | 340.85 | 345.20 | 349.50 | 339.00 | 2112571 | -0.99% |
| 10 Dec 2021 | 344.25 | 334.00 | 345.50 | 333.00 | 5278653 | 2.78% |
| 09 Dec 2021 | 334.95 | 322.95 | 337.00 | 318.50 | 5264146 | 4.46% |
| 08 Dec 2021 | 320.65 | 307.00 | 323.45 | 307.00 | 3487124 | 4.82% |
| 07 Dec 2021 | 305.90 | 301.95 | 309.00 | 301.95 | 791209 | 1.58% |
| 06 Dec 2021 | 301.15 | 304.00 | 312.00 | 299.25 | 1012170 | -0.45% |
| 03 Dec 2021 | 302.50 | 303.00 | 307.80 | 301.00 | 673898 | 0.13% |
| 02 Dec 2021 | 302.10 | 302.50 | 306.45 | 298.25 | 591764 | -0.13% |
| 01 Dec 2021 | 302.50 | 301.00 | 304.35 | 292.20 | 1570837 | 0.63% |
| 30 Nov 2021 | 300.60 | 290.00 | 302.90 | 286.70 | 4333689 | 2.19% |
| 29 Nov 2021 | 294.15 | 313.00 | 314.30 | 291.70 | 2092204 | -5.69% |
| 26 Nov 2021 | 311.90 | 310.15 | 324.60 | 310.15 | 2623504 | -0.94% |
| 25 Nov 2021 | 314.85 | 312.10 | 318.50 | 310.10 | 1864156 | 0.70% |
| 24 Nov 2021 | 312.65 | 314.85 | 318.30 | 311.45 | 1300818 | -0.35% |
| 23 Nov 2021 | 313.75 | 302.00 | 315.00 | 300.80 | 2226323 | 3.46% |
| 22 Nov 2021 | 303.25 | 305.50 | 309.85 | 297.00 | 1541425 | -0.69% |
| 18 Nov 2021 | 305.35 | 304.00 | 306.90 | 299.05 | 1987477 | 1.01% |
| 17 Nov 2021 | 302.30 | 297.50 | 304.60 | 294.45 | 3027518 | 1.51% |
| 16 Nov 2021 | 297.80 | 303.75 | 307.40 | 296.00 | 2540736 | -1.68% |
| 15 Nov 2021 | 302.90 | 298.00 | 308.50 | 280.50 | 9813182 | -2.68% |
| 12 Nov 2021 | 311.25 | 318.10 | 319.05 | 308.25 | 1346338 | -1.84% |
| 11 Nov 2021 | 317.10 | 323.50 | 324.20 | 316.20 | 701064 | -1.98% |
| 10 Nov 2021 | 323.50 | 320.40 | 328.60 | 318.55 | 1928781 | 0.90% |
| 09 Nov 2021 | 320.60 | 319.25 | 324.20 | 318.60 | 730945 | 0.58% |
| 08 Nov 2021 | 318.75 | 322.00 | 323.50 | 316.80 | 652852 | -0.82% |
| 04 Nov 2021 | 321.40 | 322.00 | 323.80 | 320.00 | 304912 | 0.66% |
| 03 Nov 2021 | 319.30 | 317.70 | 322.50 | 317.50 | 838196 | 0.52% |
| 02 Nov 2021 | 317.65 | 316.00 | 319.70 | 315.30 | 815662 | 0.44% |
| 01 Nov 2021 | 316.25 | 311.00 | 318.70 | 308.20 | 1187272 | 2.05% |
| 29 Oct 2021 | 309.90 | 311.00 | 312.75 | 305.00 | 1606305 | -0.13% |
| 28 Oct 2021 | 310.30 | 321.70 | 321.80 | 308.10 | 1515424 | -3.24% |
| 27 Oct 2021 | 320.70 | 318.10 | 324.75 | 316.60 | 1485713 | 0.96% |
| 26 Oct 2021 | 317.65 | 316.00 | 319.45 | 314.85 | 788998 | 0.84% |
| 25 Oct 2021 | 315.00 | 320.10 | 321.10 | 312.35 | 851613 | -1.50% |
| 22 Oct 2021 | 319.80 | 325.00 | 326.85 | 317.00 | 1356160 | -1.68% |
| 21 Oct 2021 | 325.25 | 317.50 | 327.00 | 315.60 | 2096103 | 2.47% |
| 20 Oct 2021 | 317.40 | 320.00 | 320.60 | 310.00 | 2661812 | -0.73% |
| 19 Oct 2021 | 319.75 | 325.80 | 327.20 | 317.65 | 1299117 | -1.68% |
| 18 Oct 2021 | 325.20 | 330.05 | 330.95 | 323.05 | 1673374 | -0.97% |
| 14 Oct 2021 | 328.40 | 331.50 | 333.40 | 328.00 | 828281 | -0.76% |
| 13 Oct 2021 | 330.90 | 331.40 | 334.50 | 329.60 | 1216635 | 0.29% |
| 12 Oct 2021 | 329.95 | 327.50 | 335.45 | 327.00 | 1995088 | 0.63% |
| 11 Oct 2021 | 327.90 | 327.00 | 330.85 | 326.25 | 849879 | 0.34% |
| 08 Oct 2021 | 326.80 | 329.80 | 333.60 | 324.95 | 1385549 | -0.89% |
| 07 Oct 2021 | 329.75 | 323.00 | 331.35 | 320.75 | 1977005 | 2.50% |
| 06 Oct 2021 | 321.70 | 331.10 | 334.50 | 320.00 | 2182694 | -2.49% |
| 05 Oct 2021 | 329.90 | 330.20 | 331.70 | 328.00 | 1616248 | 0.46% |
| 04 Oct 2021 | 328.40 | 328.90 | 335.60 | 327.40 | 3291149 | 0.35% |
| 01 Oct 2021 | 327.25 | 319.00 | 328.30 | 318.10 | 1861380 | 2.15% |
| 30 Sep 2021 | 320.35 | 322.90 | 324.75 | 320.00 | 1172171 | -0.71% |
| 29 Sep 2021 | 322.65 | 318.05 | 325.85 | 318.00 | 1701165 | 0.72% |
| 28 Sep 2021 | 320.35 | 319.40 | 321.90 | 316.80 | 1060730 | 0.38% |
| 27 Sep 2021 | 319.15 | 322.40 | 323.85 | 316.65 | 1249501 | -0.82% |
| 24 Sep 2021 | 321.80 | 323.50 | 329.50 | 320.60 | 1833473 | 0.00% |
| 23 Sep 2021 | 321.80 | 325.00 | 327.25 | 318.95 | 1520602 | -0.51% |
| 22 Sep 2021 | 323.45 | 321.00 | 327.95 | 319.55 | 1371447 | 0.59% |
| 21 Sep 2021 | 321.55 | 320.25 | 323.70 | 314.60 | 1748293 | 0.37% |
| 20 Sep 2021 | 320.35 | 324.60 | 333.00 | 318.00 | 1829078 | -2.29% |
| 17 Sep 2021 | 327.85 | 334.50 | 334.95 | 324.25 | 1779288 | -1.55% |
| 16 Sep 2021 | 333.00 | 333.95 | 336.50 | 330.90 | 1470737 | -0.16% |
| 15 Sep 2021 | 333.55 | 336.15 | 337.55 | 332.30 | 1474315 | -0.61% |
| 14 Sep 2021 | 335.60 | 325.00 | 337.40 | 324.05 | 2730146 | 3.63% |
| 13 Sep 2021 | 323.85 | 327.85 | 327.85 | 321.65 | 2017933 | -1.28% |
| 09 Sep 2021 | 328.05 | 329.80 | 331.50 | 326.00 | 903586 | -0.30% |
| 08 Sep 2021 | 329.05 | 328.00 | 332.75 | 326.25 | 1251984 | 0.47% |
| 07 Sep 2021 | 327.50 | 333.45 | 334.10 | 325.10 | 1746264 | -1.89% |
| 06 Sep 2021 | 333.80 | 342.25 | 343.70 | 333.00 | 2773395 | -2.03% |
| 03 Sep 2021 | 340.70 | 350.00 | 352.85 | 338.85 | 4191370 | -0.90% |
| 02 Sep 2021 | 343.80 | 345.90 | 349.80 | 341.65 | 2340246 | -0.33% |
| 01 Sep 2021 | 344.95 | 331.30 | 347.90 | 331.20 | 4522288 | 4.12% |
| 31 Aug 2021 | 331.30 | 333.70 | 334.35 | 329.50 | 1449735 | -0.26% |
| 30 Aug 2021 | 332.15 | 333.00 | 337.55 | 330.10 | 2044256 | 0.33% |
| 27 Aug 2021 | 331.05 | 326.35 | 333.60 | 323.45 | 1381672 | 1.44% |
| 26 Aug 2021 | 326.35 | 331.00 | 333.30 | 324.60 | 1672407 | -1.33% |
| 25 Aug 2021 | 330.75 | 335.50 | 338.75 | 329.10 | 1542227 | -0.96% |
| 24 Aug 2021 | 333.95 | 325.00 | 336.75 | 322.15 | 2351470 | 2.56% |
| 23 Aug 2021 | 325.60 | 329.50 | 332.50 | 316.00 | 2515238 | 0.15% |
| 20 Aug 2021 | 325.10 | 340.00 | 344.00 | 322.00 | 3285451 | -5.52% |
| 18 Aug 2021 | 344.10 | 346.60 | 350.40 | 340.25 | 2305971 | -0.72% |
| 17 Aug 2021 | 346.60 | 355.60 | 357.70 | 345.00 | 2131674 | -2.08% |
| 16 Aug 2021 | 353.95 | 363.05 | 363.35 | 347.00 | 3380314 | -1.87% |
| 13 Aug 2021 | 360.70 | 372.50 | 375.00 | 358.60 | 2720057 | -3.17% |
| 12 Aug 2021 | 372.50 | 369.70 | 378.05 | 364.25 | 1959215 | 1.32% |
| 11 Aug 2021 | 367.65 | 369.40 | 375.50 | 352.15 | 2876903 | -0.31% |
| 10 Aug 2021 | 368.80 | 379.90 | 383.60 | 360.20 | 3017681 | -3.18% |
| 09 Aug 2021 | 380.90 | 379.45 | 385.50 | 369.40 | 2941889 | 0.62% |
| 06 Aug 2021 | 378.55 | 387.75 | 390.10 | 375.00 | 2099175 | -2.01% |
| 05 Aug 2021 | 386.30 | 387.00 | 396.50 | 382.35 | 4148815 | -0.14% |
| 04 Aug 2021 | 386.85 | 383.90 | 404.80 | 382.80 | 14556921 | 1.28% |
| 03 Aug 2021 | 381.95 | 385.25 | 385.25 | 378.00 | 1802387 | -0.35% |
| 02 Aug 2021 | 383.30 | 381.40 | 390.95 | 378.30 | 4856061 | 1.03% |
| 30 Jul 2021 | 379.40 | 374.00 | 384.70 | 372.00 | 3825602 | 2.21% |
| 29 Jul 2021 | 371.20 | 373.90 | 376.40 | 369.30 | 2548064 | -0.12% |
| 28 Jul 2021 | 371.65 | 370.00 | 383.90 | 358.25 | 14882577 | 1.89% |
| 27 Jul 2021 | 364.75 | 379.00 | 382.20 | 361.55 | 5195490 | -3.36% |
| 26 Jul 2021 | 377.45 | 381.65 | 385.00 | 375.00 | 2600311 | -0.53% |
| 23 Jul 2021 | 379.45 | 385.70 | 387.50 | 378.00 | 2278257 | -1.17% |
| 22 Jul 2021 | 383.95 | 374.70 | 385.00 | 372.15 | 5627001 | 4.31% |
| 20 Jul 2021 | 368.10 | 379.00 | 381.45 | 360.05 | 4600847 | -2.57% |
| 19 Jul 2021 | 377.80 | 377.90 | 396.55 | 372.00 | 8374256 | -0.98% |
| 16 Jul 2021 | 381.55 | 372.90 | 384.20 | 371.00 | 8029594 | 3.11% |
| 15 Jul 2021 | 370.05 | 373.00 | 379.00 | 369.00 | 4089594 | -0.52% |
| 14 Jul 2021 | 372.00 | 368.00 | 374.05 | 368.00 | 3071530 | 0.80% |
| 13 Jul 2021 | 369.05 | 372.90 | 374.10 | 367.00 | 4457611 | -1.07% |
| 12 Jul 2021 | 373.05 | 371.15 | 378.15 | 360.65 | 20585686 | 1.61% |
| 09 Jul 2021 | 367.15 | 342.00 | 371.00 | 340.80 | 20839081 | 7.24% |
| 08 Jul 2021 | 342.35 | 342.60 | 348.90 | 336.75 | 6133878 | -0.16% |
| 07 Jul 2021 | 342.90 | 335.40 | 344.00 | 333.90 | 3350068 | 1.99% |
| 06 Jul 2021 | 336.20 | 335.00 | 337.70 | 328.05 | 3991407 | 0.33% |
| 05 Jul 2021 | 335.10 | 341.90 | 343.80 | 334.25 | 3035994 | -1.61% |
| 02 Jul 2021 | 340.60 | 333.80 | 345.50 | 333.65 | 8786861 | 2.08% |
| 01 Jul 2021 | 333.65 | 334.50 | 337.95 | 330.00 | 3298665 | 0.32% |
| 30 Jun 2021 | 332.60 | 327.00 | 334.00 | 325.00 | 5180753 | 2.40% |
| 29 Jun 2021 | 324.80 | 317.55 | 326.80 | 316.55 | 3911171 | 2.67% |
| 28 Jun 2021 | 316.35 | 313.85 | 319.50 | 312.00 | 1627193 | 0.75% |
| 25 Jun 2021 | 314.00 | 313.00 | 315.50 | 310.50 | 1148987 | 1.03% |
| 24 Jun 2021 | 310.80 | 314.50 | 316.85 | 309.30 | 1513643 | -1.13% |
| 23 Jun 2021 | 314.35 | 318.20 | 318.40 | 313.90 | 1123370 | -0.46% |
| 22 Jun 2021 | 315.80 | 316.05 | 322.25 | 315.15 | 1643892 | 0.62% |
| 21 Jun 2021 | 313.85 | 308.00 | 314.80 | 303.10 | 2051930 | 0.98% |
| 18 Jun 2021 | 310.80 | 318.00 | 320.30 | 308.45 | 3069117 | -2.02% |
| 17 Jun 2021 | 317.20 | 321.00 | 321.65 | 316.00 | 2611803 | -2.01% |
| 16 Jun 2021 | 323.70 | 329.50 | 329.70 | 323.00 | 1343017 | -1.46% |
| 15 Jun 2021 | 328.50 | 330.00 | 333.45 | 327.55 | 1231010 | -0.15% |
| 14 Jun 2021 | 329.00 | 333.10 | 333.90 | 320.30 | 2626255 | -0.98% |
| 11 Jun 2021 | 332.25 | 331.00 | 337.00 | 330.20 | 2442161 | 0.79% |
| 10 Jun 2021 | 329.65 | 335.90 | 336.30 | 329.00 | 3254671 | -1.10% |
| 09 Jun 2021 | 333.30 | 331.00 | 340.75 | 327.95 | 8860635 | 1.26% |
| 08 Jun 2021 | 329.15 | 329.85 | 330.85 | 323.50 | 2140964 | 0.20% |
| 07 Jun 2021 | 328.50 | 329.90 | 330.00 | 326.05 | 2064904 | 0.20% |
| 04 Jun 2021 | 327.85 | 324.90 | 331.00 | 322.15 | 4146489 | 1.39% |
| 03 Jun 2021 | 323.35 | 316.60 | 325.90 | 315.40 | 5006298 | 2.59% |
| 02 Jun 2021 | 315.20 | 316.05 | 318.30 | 314.15 | 2128864 | -0.27% |
| 01 Jun 2021 | 316.05 | 320.05 | 320.80 | 315.05 | 1614486 | -0.75% |
| 31 May 2021 | 318.45 | 318.90 | 321.00 | 315.80 | 1803875 | 0.87% |
| 28 May 2021 | 315.70 | 317.15 | 321.40 | 314.50 | 2510403 | -0.06% |
| 27 May 2021 | 315.90 | 320.75 | 321.80 | 315.10 | 2565674 | -0.93% |
| 26 May 2021 | 318.85 | 321.00 | 323.35 | 318.15 | 1644159 | -0.17% |
| 25 May 2021 | 319.40 | 323.00 | 323.90 | 319.00 | 2141449 | -0.47% |
| 24 May 2021 | 320.90 | 323.20 | 324.55 | 318.00 | 3178371 | -0.65% |
| 21 May 2021 | 323.00 | 325.00 | 328.35 | 322.50 | 2219737 | -0.15% |
| 20 May 2021 | 323.50 | 330.00 | 331.30 | 322.55 | 2366235 | -1.52% |
| 19 May 2021 | 328.50 | 326.00 | 331.40 | 323.10 | 2939872 | 0.55% |
| 18 May 2021 | 326.70 | 325.35 | 332.50 | 323.25 | 3915569 | 1.43% |
| 17 May 2021 | 322.10 | 321.30 | 327.00 | 312.80 | 6391427 | 0.08% |
| 14 May 2021 | 321.85 | 342.50 | 342.50 | 320.35 | 6607149 | -4.41% |
| 12 May 2021 | 336.70 | 357.50 | 357.70 | 333.35 | 11254253 | -6.45% |
| 11 May 2021 | 359.90 | 364.00 | 370.55 | 350.25 | 16047434 | -1.11% |
| 10 May 2021 | 363.95 | 350.00 | 365.00 | 350.00 | 8036075 | 4.76% |
| 07 May 2021 | 347.40 | 353.00 | 357.00 | 345.20 | 3649378 | -1.24% |
| 06 May 2021 | 351.75 | 355.90 | 358.30 | 348.30 | 6194082 | -0.20% |
| 05 May 2021 | 352.45 | 335.00 | 354.40 | 330.00 | 9521766 | 5.79% |
| 04 May 2021 | 333.15 | 343.80 | 345.00 | 332.00 | 2745106 | -2.32% |
| 03 May 2021 | 341.05 | 331.20 | 345.70 | 330.90 | 5169586 | 2.20% |
| 30 Apr 2021 | 333.70 | 331.85 | 339.90 | 330.00 | 3850263 | 0.66% |
| 29 Apr 2021 | 331.50 | 333.80 | 338.15 | 330.20 | 2720883 | 0.05% |
| 28 Apr 2021 | 331.35 | 329.50 | 342.60 | 326.50 | 4863899 | 1.18% |
| 27 Apr 2021 | 327.50 | 325.50 | 328.40 | 323.15 | 1361746 | 0.58% |
| 26 Apr 2021 | 325.60 | 331.00 | 334.60 | 324.10 | 1670217 | -1.23% |
| 23 Apr 2021 | 329.65 | 334.45 | 339.70 | 326.25 | 2405538 | -0.81% |
| 22 Apr 2021 | 332.35 | 334.55 | 341.50 | 330.60 | 3179772 | -0.66% |
| 20 Apr 2021 | 334.55 | 347.00 | 349.00 | 328.10 | 5504427 | -1.99% |
| 19 Apr 2021 | 341.35 | 325.00 | 347.00 | 317.05 | 8010803 | 4.12% |
| 16 Apr 2021 | 327.85 | 319.40 | 331.75 | 318.50 | 2972890 | 3.24% |
| 15 Apr 2021 | 317.55 | 318.30 | 327.70 | 315.40 | 2272322 | -0.17% |
| 13 Apr 2021 | 318.10 | 320.10 | 324.85 | 312.40 | 1992209 | 0.41% |
| 12 Apr 2021 | 316.80 | 340.00 | 340.00 | 315.00 | 4174168 | -7.18% |
| 09 Apr 2021 | 341.30 | 333.50 | 344.00 | 332.50 | 4149003 | 2.49% |
| 08 Apr 2021 | 333.00 | 333.00 | 339.50 | 328.85 | 2781791 | 0.56% |
| 07 Apr 2021 | 331.15 | 334.90 | 338.00 | 330.00 | 2845475 | -0.41% |
| 06 Apr 2021 | 332.50 | 311.80 | 334.50 | 309.15 | 7055788 | 7.19% |
| 05 Apr 2021 | 310.20 | 313.40 | 316.60 | 306.05 | 1638810 | -0.55% |
| 01 Apr 2021 | 311.90 | 305.85 | 312.60 | 304.10 | 1839186 | 2.78% |
| 31 Mar 2021 | 303.45 | 310.60 | 315.00 | 301.95 | 2685914 | -1.83% |
| 30 Mar 2021 | 309.10 | 303.10 | 310.55 | 303.10 | 2794951 | 2.64% |
| 26 Mar 2021 | 301.15 | 310.40 | 311.80 | 300.05 | 2906151 | -1.29% |
| 25 Mar 2021 | 305.10 | 320.50 | 321.80 | 304.00 | 3153100 | -4.18% |
| 24 Mar 2021 | 318.40 | 319.00 | 329.70 | 317.15 | 6551571 | 0.44% |
| 23 Mar 2021 | 317.00 | 312.80 | 319.00 | 310.05 | 3056065 | 1.86% |
| 22 Mar 2021 | 311.20 | 314.80 | 319.00 | 309.75 | 1680817 | -0.64% |
| 19 Mar 2021 | 313.20 | 305.00 | 315.50 | 295.00 | 3209738 | 2.42% |
| 18 Mar 2021 | 305.80 | 326.00 | 326.70 | 303.00 | 3901628 | -4.76% |
| 17 Mar 2021 | 321.10 | 332.85 | 335.90 | 320.00 | 1780973 | -3.05% |
| 16 Mar 2021 | 331.20 | 336.00 | 340.00 | 330.45 | 1981170 | -1.12% |
| 15 Mar 2021 | 334.95 | 346.95 | 346.95 | 330.90 | 2198230 | -3.26% |
| 12 Mar 2021 | 346.25 | 353.55 | 359.70 | 342.70 | 3281770 | -1.17% |
| 10 Mar 2021 | 350.35 | 342.00 | 352.95 | 341.50 | 2655699 | 3.12% |
| 09 Mar 2021 | 339.75 | 347.00 | 349.65 | 333.00 | 1770481 | -1.78% |
| 08 Mar 2021 | 345.90 | 353.00 | 359.30 | 345.00 | 1737167 | -0.92% |
| 05 Mar 2021 | 349.10 | 356.00 | 364.75 | 338.00 | 3493862 | -4.03% |
| 04 Mar 2021 | 363.75 | 361.00 | 374.45 | 353.95 | 5865038 | -0.18% |
| 03 Mar 2021 | 364.40 | 338.25 | 369.00 | 338.25 | 10446684 | 8.37% |
| 02 Mar 2021 | 336.25 | 344.50 | 345.50 | 334.50 | 1997954 | -1.62% |
| 01 Mar 2021 | 341.80 | 326.85 | 344.40 | 325.05 | 3335215 | 5.61% |
| 26 Feb 2021 | 323.65 | 323.00 | 336.00 | 319.35 | 2583855 | -0.89% |
| 25 Feb 2021 | 326.55 | 327.00 | 337.85 | 325.65 | 2176303 | 0.48% |
| 24 Feb 2021 | 325.00 | 323.30 | 349.00 | 319.05 | 776799 | 1.06% |
| 23 Feb 2021 | 321.60 | 324.90 | 327.00 | 315.10 | 1514625 | 0.14% |
| 22 Feb 2021 | 321.15 | 330.80 | 331.30 | 320.15 | 1146022 | -2.58% |
| 19 Feb 2021 | 329.65 | 335.80 | 336.45 | 328.00 | 1223595 | -1.83% |
| 18 Feb 2021 | 335.80 | 343.50 | 344.00 | 335.00 | 1554700 | -1.48% |
| 17 Feb 2021 | 340.85 | 351.75 | 353.10 | 340.00 | 1444212 | -2.89% |
| 16 Feb 2021 | 351.00 | 352.95 | 358.65 | 345.20 | 1317585 | -0.27% |
| 15 Feb 2021 | 351.95 | 338.50 | 354.50 | 336.00 | 3190427 | 4.70% |
| 12 Feb 2021 | 336.15 | 330.30 | 338.10 | 330.05 | 1059556 | 1.85% |
| 11 Feb 2021 | 330.05 | 338.50 | 338.50 | 329.05 | 1140530 | -2.50% |
| 10 Feb 2021 | 338.50 | 333.00 | 342.95 | 332.80 | 2110573 | 3.55% |
| 09 Feb 2021 | 326.90 | 331.95 | 333.80 | 326.25 | 1168863 | -1.42% |
| 08 Feb 2021 | 331.60 | 339.50 | 340.20 | 329.20 | 1063934 | -1.56% |
| 05 Feb 2021 | 336.85 | 350.00 | 350.00 | 335.70 | 1386733 | -3.09% |
| 04 Feb 2021 | 347.60 | 344.00 | 356.00 | 344.00 | 2076164 | 1.16% |
| 03 Feb 2021 | 343.60 | 322.75 | 346.85 | 322.75 | 2970266 | 7.46% |
| 02 Feb 2021 | 319.75 | 330.00 | 335.70 | 318.50 | 1641835 | -1.80% |
| 01 Feb 2021 | 325.60 | 338.00 | 338.00 | 324.00 | 1466352 | -3.44% |
| 29 Jan 2021 | 337.20 | 353.50 | 353.50 | 335.20 | 1852579 | -4.62% |
| 28 Jan 2021 | 353.55 | 356.00 | 366.90 | 347.05 | 3161332 | -0.34% |
| 27 Jan 2021 | 354.75 | 350.30 | 365.90 | 348.55 | 3029191 | 1.74% |
| 25 Jan 2021 | 348.70 | 338.10 | 351.10 | 337.85 | 1519515 | 3.38% |
| 22 Jan 2021 | 337.30 | 341.00 | 341.95 | 333.90 | 1260174 | -0.87% |
| 21 Jan 2021 | 340.25 | 351.20 | 352.00 | 338.05 | 1072196 | -2.42% |
| 20 Jan 2021 | 348.70 | 352.00 | 354.90 | 347.00 | 756768 | -0.47% |
| 19 Jan 2021 | 350.35 | 351.45 | 354.05 | 346.05 | 591492 | 1.43% |
| 18 Jan 2021 | 345.40 | 356.05 | 357.00 | 342.00 | 885189 | -2.99% |
| 15 Jan 2021 | 356.05 | 366.95 | 366.95 | 355.00 | 1053020 | -2.81% |
| 14 Jan 2021 | 366.35 | 373.00 | 376.85 | 365.00 | 2045969 | -0.58% |
| 13 Jan 2021 | 368.50 | 361.10 | 371.90 | 361.10 | 2222315 | 1.92% |
| 12 Jan 2021 | 361.55 | 362.50 | 367.80 | 360.05 | 748953 | -0.11% |
| 11 Jan 2021 | 361.95 | 368.95 | 369.50 | 360.00 | 837144 | -1.50% |
| 08 Jan 2021 | 367.45 | 369.00 | 370.10 | 365.50 | 927356 | 0.60% |
| 07 Jan 2021 | 365.25 | 360.25 | 373.45 | 360.00 | 2880264 | 2.04% |
| 06 Jan 2021 | 357.95 | 357.00 | 363.00 | 353.00 | 1062823 | 0.27% |
| 05 Jan 2021 | 357.00 | 359.95 | 359.95 | 355.00 | 1122906 | -1.04% |
| 04 Jan 2021 | 360.75 | 362.80 | 365.25 | 356.00 | 1090723 | 0.40% |
| 01 Jan 2021 | 359.30 | 354.70 | 361.75 | 353.65 | 823685 | 2.03% |
| 31 Dec 2020 | 352.15 | 365.00 | 365.20 | 350.55 | 1738121 | -3.08% |
| 30 Dec 2020 | 363.35 | 370.90 | 370.90 | 361.30 | 928292 | -1.97% |
| 29 Dec 2020 | 370.65 | 365.00 | 379.40 | 365.00 | 1738585 | -0.52% |
| 28 Dec 2020 | 372.60 | 374.65 | 375.90 | 369.05 | 846168 | -0.05% |
| 24 Dec 2020 | 372.80 | 368.00 | 375.90 | 364.00 | 1548124 | 1.73% |
| 23 Dec 2020 | 366.45 | 367.15 | 369.95 | 364.55 | 978498 | 1.29% |
| 22 Dec 2020 | 361.80 | 343.25 | 365.50 | 336.25 | 2020599 | 5.40% |
| 21 Dec 2020 | 343.25 | 369.90 | 370.25 | 321.40 | 2943909 | -7.18% |
| 18 Dec 2020 | 369.80 | 378.25 | 379.90 | 368.15 | 1475550 | -2.10% |
| 17 Dec 2020 | 377.75 | 382.80 | 385.90 | 376.15 | 1631825 | -0.63% |
| 16 Dec 2020 | 380.15 | 385.70 | 387.30 | 379.95 | 1175186 | -1.35% |
| 15 Dec 2020 | 385.35 | 381.20 | 388.00 | 380.50 | 1057505 | 1.34% |
| 14 Dec 2020 | 380.25 | 388.10 | 390.75 | 379.50 | 1097035 | -1.90% |
| 11 Dec 2020 | 387.60 | 391.70 | 397.40 | 386.00 | 1186396 | -0.73% |
| 10 Dec 2020 | 390.45 | 392.00 | 394.25 | 375.50 | 1279353 | -0.27% |
| 09 Dec 2020 | 391.50 | 382.15 | 394.00 | 381.30 | 978653 | 1.33% |
| 08 Dec 2020 | 386.35 | 395.50 | 398.00 | 381.00 | 2144442 | -1.82% |
| 07 Dec 2020 | 393.50 | 423.80 | 424.60 | 391.50 | 4801674 | -6.76% |
| 04 Dec 2020 | 422.05 | 426.25 | 429.90 | 420.00 | 1162705 | 0.62% |
| 03 Dec 2020 | 419.45 | 422.90 | 425.45 | 418.00 | 506863 | -0.62% |
| 02 Dec 2020 | 422.05 | 428.00 | 428.00 | 415.15 | 1106617 | -1.39% |
| 01 Dec 2020 | 428.00 | 426.00 | 437.95 | 425.00 | 2860548 | 3.75% |
| 27 Nov 2020 | 412.55 | 413.25 | 417.90 | 410.00 | 1303918 | -0.08% |
| 26 Nov 2020 | 412.90 | 415.10 | 419.00 | 408.30 | 1001461 | -0.33% |
| 25 Nov 2020 | 414.25 | 422.00 | 425.00 | 408.00 | 1842622 | -1.05% |
| 24 Nov 2020 | 418.65 | 405.00 | 420.00 | 403.70 | 4223168 | 5.03% |
| 23 Nov 2020 | 398.60 | 374.35 | 401.00 | 374.35 | 2541169 | 6.62% |
| 20 Nov 2020 | 373.85 | 376.00 | 378.00 | 372.00 | 740891 | -1.08% |
| 19 Nov 2020 | 377.95 | 389.90 | 389.90 | 374.00 | 972801 | -3.45% |
| 18 Nov 2020 | 391.45 | 385.80 | 395.75 | 380.70 | 1368075 | 1.32% |
| 17 Nov 2020 | 386.35 | 381.35 | 388.00 | 375.00 | 968897 | 1.75% |
| 14 Nov 2020 | 379.70 | 379.00 | 380.60 | 376.00 | 195812 | 0.81% |
| 13 Nov 2020 | 376.65 | 379.40 | 381.65 | 374.10 | 703700 | -0.79% |
| 12 Nov 2020 | 379.65 | 377.50 | 384.55 | 375.25 | 858868 | 1.29% |
| 11 Nov 2020 | 374.80 | 372.00 | 380.00 | 371.00 | 718075 | 0.87% |
| 10 Nov 2020 | 371.55 | 387.10 | 388.40 | 369.00 | 1065161 | -3.53% |
| 09 Nov 2020 | 385.15 | 372.10 | 387.35 | 366.00 | 1389747 | 3.74% |
| 06 Nov 2020 | 371.25 | 376.85 | 377.00 | 370.00 | 479868 | -0.68% |
| 05 Nov 2020 | 373.80 | 378.85 | 380.25 | 372.10 | 498444 | -0.60% |
| 04 Nov 2020 | 376.05 | 374.95 | 378.00 | 370.00 | 560180 | 0.67% |
| 03 Nov 2020 | 373.55 | 373.20 | 377.90 | 371.45 | 551170 | 1.04% |
| 02 Nov 2020 | 369.70 | 374.15 | 383.00 | 367.80 | 911126 | -3.66% |
| 30 Oct 2020 | 383.75 | 382.00 | 385.85 | 380.35 | 812041 | 0.50% |
| 29 Oct 2020 | 381.85 | 374.50 | 386.00 | 371.20 | 1006009 | 0.95% |
| 28 Oct 2020 | 378.25 | 385.50 | 386.85 | 376.20 | 729606 | -1.66% |
| 27 Oct 2020 | 384.65 | 380.00 | 386.00 | 371.80 | 1118715 | 0.89% |
| 26 Oct 2020 | 381.25 | 390.00 | 390.95 | 375.00 | 1151877 | -1.47% |
| 23 Oct 2020 | 386.95 | 390.95 | 392.70 | 385.00 | 793379 | -0.50% |
| 22 Oct 2020 | 388.90 | 384.00 | 391.00 | 381.05 | 1357896 | 0.66% |
| 21 Oct 2020 | 386.35 | 397.10 | 403.80 | 382.00 | 2382583 | -1.43% |
| 20 Oct 2020 | 391.95 | 392.00 | 404.00 | 382.50 | 6392865 | 0.06% |
| 19 Oct 2020 | 391.70 | 392.00 | 394.40 | 386.00 | 1329529 | 1.04% |
| 16 Oct 2020 | 387.65 | 381.90 | 390.50 | 361.50 | 1889176 | 1.96% |
| 15 Oct 2020 | 380.20 | 384.00 | 394.25 | 375.30 | 1878382 | -1.07% |
| 14 Oct 2020 | 384.30 | 391.95 | 392.25 | 381.20 | 1303620 | -2.33% |
| 13 Oct 2020 | 393.45 | 396.00 | 405.95 | 390.50 | 4627602 | 0.11% |
| 12 Oct 2020 | 393.00 | 380.70 | 396.40 | 378.05 | 4017602 | 3.91% |
| 09 Oct 2020 | 378.20 | 372.00 | 384.00 | 370.00 | 3441210 | 2.05% |
| 08 Oct 2020 | 370.60 | 376.70 | 378.80 | 369.55 | 1795977 | -1.27% |
| 07 Oct 2020 | 375.35 | 382.30 | 383.60 | 374.05 | 2046024 | -1.89% |
| 06 Oct 2020 | 382.60 | 382.40 | 388.70 | 376.55 | 2423750 | 0.74% |
| 05 Oct 2020 | 379.80 | 386.85 | 388.90 | 375.00 | 2766251 | -1.70% |
| 01 Oct 2020 | 386.35 | 389.20 | 391.25 | 381.10 | 1991771 | 0.66% |
| 30 Sep 2020 | 383.80 | 391.70 | 392.95 | 380.75 | 3039337 | -1.58% |
| 29 Sep 2020 | 389.95 | 403.70 | 406.90 | 385.10 | 4680643 | -2.49% |
| 28 Sep 2020 | 399.90 | 383.00 | 405.00 | 382.00 | 9872084 | 6.37% |
| 25 Sep 2020 | 375.95 | 395.00 | 395.00 | 370.05 | 7822294 | 4.26% |
| 24 Sep 2020 | 360.60 | 357.95 | 368.40 | 353.00 | 3831423 | -0.72% |
| 23 Sep 2020 | 363.20 | 358.70 | 369.50 | 353.00 | 4124749 | 2.98% |
| 22 Sep 2020 | 352.70 | 363.00 | 363.70 | 330.75 | 4657364 | -2.18% |
| 21 Sep 2020 | 360.55 | 368.40 | 373.25 | 355.05 | 3376804 | -1.26% |
| 18 Sep 2020 | 365.15 | 366.20 | 385.00 | 356.10 | 11238327 | 0.22% |
| 17 Sep 2020 | 364.35 | 366.70 | 373.90 | 362.00 | 2208732 | -0.87% |
| 16 Sep 2020 | 367.55 | 371.15 | 374.80 | 365.00 | 2156436 | -0.47% |
| 15 Sep 2020 | 369.30 | 377.70 | 379.00 | 361.65 | 4079046 | -0.57% |
| 14 Sep 2020 | 371.40 | 353.00 | 375.00 | 351.60 | 5598120 | 7.87% |
| 11 Sep 2020 | 344.30 | 365.00 | 372.85 | 341.35 | 8487899 | -4.69% |
| 10 Sep 2020 | 361.25 | 367.95 | 383.90 | 358.00 | 7640376 | -1.01% |
| 09 Sep 2020 | 364.95 | 348.05 | 370.00 | 343.95 | 8249328 | 1.63% |
| 08 Sep 2020 | 359.10 | 374.50 | 382.00 | 355.35 | 7571726 | -4.47% |
| 07 Sep 2020 | 375.90 | 350.70 | 382.95 | 346.65 | 19975291 | 8.44% |
| 04 Sep 2020 | 346.65 | 320.00 | 350.00 | 315.50 | 10036008 | 6.61% |
| 03 Sep 2020 | 325.15 | 328.75 | 330.80 | 321.05 | 1739134 | -0.60% |
| 02 Sep 2020 | 327.10 | 325.35 | 332.70 | 322.05 | 3169439 | 0.94% |
| 01 Sep 2020 | 324.05 | 316.80 | 326.45 | 310.00 | 4204564 | 3.28% |
| 31 Aug 2020 | 313.75 | 312.05 | 318.75 | 282.15 | 5030010 | 1.44% |
| 28 Aug 2020 | 309.30 | 312.00 | 315.50 | 308.00 | 2060359 | -0.13% |
| 27 Aug 2020 | 309.70 | 311.00 | 319.00 | 308.00 | 2759380 | -0.02% |
| 26 Aug 2020 | 309.75 | 314.00 | 314.45 | 308.05 | 1493251 | -0.61% |
| 25 Aug 2020 | 311.65 | 320.35 | 321.30 | 310.00 | 1839219 | -1.94% |
| 24 Aug 2020 | 317.80 | 320.00 | 324.35 | 316.20 | 2465320 | 0.92% |
| 21 Aug 2020 | 314.90 | 318.70 | 321.25 | 311.00 | 3951331 | -0.54% |
| 20 Aug 2020 | 316.60 | 303.50 | 323.45 | 303.20 | 5749824 | 4.32% |
| 19 Aug 2020 | 303.50 | 306.70 | 311.00 | 302.05 | 2444727 | -0.93% |
| 18 Aug 2020 | 306.35 | 311.00 | 312.20 | 302.70 | 1492980 | -0.99% |
| 17 Aug 2020 | 309.40 | 309.70 | 313.90 | 306.00 | 1641894 | 0.81% |
| 14 Aug 2020 | 306.90 | 319.70 | 320.50 | 302.15 | 2549574 | -3.54% |
| 13 Aug 2020 | 318.15 | 319.90 | 326.00 | 316.00 | 2658219 | -0.14% |
| 12 Aug 2020 | 318.60 | 316.25 | 324.45 | 315.10 | 3175838 | 0.97% |
| 11 Aug 2020 | 315.55 | 332.90 | 333.40 | 313.55 | 4178661 | -4.22% |
| 10 Aug 2020 | 329.45 | 319.00 | 335.75 | 318.20 | 6866208 | 4.34% |
| 07 Aug 2020 | 315.75 | 326.50 | 328.40 | 309.25 | 4106710 | -2.79% |
| 06 Aug 2020 | 324.80 | 319.30 | 328.00 | 315.10 | 7023667 | 2.51% |
| 05 Aug 2020 | 316.85 | 304.95 | 319.90 | 304.95 | 9125048 | 4.71% |
| 04 Aug 2020 | 302.60 | 301.00 | 309.45 | 296.85 | 5707076 | 1.14% |
| 03 Aug 2020 | 299.20 | 274.95 | 304.30 | 274.40 | 11571977 | 9.48% |
| 31 Jul 2020 | 273.30 | 280.00 | 282.15 | 271.20 | 3518968 | -1.90% |
| 30 Jul 2020 | 278.60 | 282.75 | 292.00 | 276.15 | 5274628 | -1.47% |
| 29 Jul 2020 | 282.75 | 293.00 | 294.80 | 281.30 | 3822139 | -3.13% |
| 28 Jul 2020 | 291.90 | 294.15 | 299.70 | 290.00 | 4012265 | -0.75% |
| 27 Jul 2020 | 294.10 | 301.50 | 308.80 | 282.25 | 9928338 | -3.07% |
| 24 Jul 2020 | 303.40 | 278.85 | 310.95 | 278.00 | 11861322 | 8.11% |
| 23 Jul 2020 | 280.65 | 270.35 | 281.95 | 268.95 | 6544499 | 3.93% |
| 22 Jul 2020 | 270.05 | 265.60 | 276.40 | 263.05 | 6424292 | 2.58% |
| 21 Jul 2020 | 263.25 | 267.00 | 272.00 | 261.40 | 2985774 | -0.72% |
| 20 Jul 2020 | 265.15 | 266.60 | 274.00 | 263.00 | 6462565 | 0.42% |
| 17 Jul 2020 | 264.05 | 248.75 | 267.90 | 243.65 | 17702497 | 7.42% |
| 16 Jul 2020 | 245.80 | 244.45 | 247.35 | 240.60 | 2958481 | 1.82% |
| 15 Jul 2020 | 241.40 | 237.10 | 249.00 | 237.10 | 4433322 | 2.64% |
| 14 Jul 2020 | 235.20 | 243.80 | 244.45 | 231.70 | 2674461 | -3.01% |
| 13 Jul 2020 | 242.50 | 236.20 | 244.90 | 235.00 | 4991607 | 3.57% |
| 10 Jul 2020 | 234.15 | 228.50 | 240.00 | 227.60 | 10083820 | 3.40% |
| 09 Jul 2020 | 226.45 | 211.00 | 229.00 | 209.25 | 8896169 | 7.99% |
| 08 Jul 2020 | 209.70 | 207.10 | 213.90 | 207.10 | 1651058 | 1.33% |
| 07 Jul 2020 | 206.95 | 210.20 | 211.95 | 205.05 | 1109326 | -0.98% |
| 06 Jul 2020 | 209.00 | 210.70 | 212.80 | 208.00 | 1295471 | 0.00% |
| 03 Jul 2020 | 209.00 | 209.30 | 214.00 | 207.50 | 2434422 | 0.58% |
| 02 Jul 2020 | 207.80 | 213.70 | 216.80 | 206.60 | 1841381 | -1.98% |
| 01 Jul 2020 | 212.00 | 205.70 | 213.45 | 204.45 | 3752789 | 4.64% |
| 30 Jun 2020 | 202.60 | 196.50 | 207.50 | 195.90 | 3019085 | 3.87% |
| 29 Jun 2020 | 195.05 | 205.00 | 205.00 | 194.10 | 1620508 | -5.04% |
| 26 Jun 2020 | 205.40 | 208.50 | 209.00 | 204.55 | 924511 | -0.68% |
| 25 Jun 2020 | 206.80 | 205.45 | 210.20 | 204.50 | 1234708 | 0.10% |
| 24 Jun 2020 | 206.60 | 211.00 | 214.20 | 205.20 | 1397499 | -2.13% |
| 23 Jun 2020 | 211.10 | 207.90 | 216.00 | 206.10 | 3178932 | 2.28% |
| 22 Jun 2020 | 206.40 | 209.75 | 211.90 | 203.00 | 1540061 | -0.15% |
| 19 Jun 2020 | 206.70 | 207.50 | 212.90 | 201.00 | 3416821 | -0.36% |
| 18 Jun 2020 | 207.45 | 215.00 | 215.75 | 206.00 | 1556866 | -3.42% |
| 17 Jun 2020 | 214.80 | 216.45 | 220.40 | 212.15 | 3083201 | -0.76% |
| 16 Jun 2020 | 216.45 | 210.10 | 224.45 | 208.50 | 8424121 | 4.29% |
| 15 Jun 2020 | 207.55 | 216.75 | 216.75 | 205.10 | 2827593 | -3.17% |
| 12 Jun 2020 | 214.35 | 195.10 | 217.40 | 195.00 | 11919365 | 7.42% |
| 11 Jun 2020 | 199.55 | 201.50 | 208.80 | 198.00 | 4607902 | -2.09% |
| 10 Jun 2020 | 203.80 | 181.85 | 206.90 | 181.75 | 14301038 | 12.60% |
| 09 Jun 2020 | 181.00 | 182.95 | 185.60 | 180.00 | 1258048 | -0.28% |
| 08 Jun 2020 | 181.50 | 186.00 | 187.00 | 179.30 | 1419435 | -1.47% |
| 05 Jun 2020 | 184.20 | 185.95 | 187.80 | 183.00 | 1368280 | -0.27% |
| 04 Jun 2020 | 184.70 | 182.95 | 189.00 | 181.25 | 3309710 | 1.79% |
| 03 Jun 2020 | 181.45 | 186.00 | 188.50 | 179.50 | 4885301 | 0.19% |
| 02 Jun 2020 | 181.10 | 174.40 | 182.90 | 172.50 | 4967992 | 5.72% |
| 01 Jun 2020 | 171.30 | 173.00 | 176.20 | 170.50 | 2200163 | 0.03% |
| 29 May 2020 | 171.25 | 175.80 | 177.80 | 169.80 | 2894624 | -0.20% |
| 28 May 2020 | 171.60 | 175.20 | 179.90 | 170.20 | 2853618 | -1.32% |
| 27 May 2020 | 173.90 | 168.90 | 179.40 | 166.15 | 4913450 | 3.85% |
| 26 May 2020 | 167.45 | 168.00 | 170.60 | 166.00 | 913505 | 1.03% |
| 22 May 2020 | 165.75 | 168.00 | 171.35 | 164.20 | 1303052 | -1.63% |
| 21 May 2020 | 168.50 | 172.60 | 173.60 | 167.60 | 1293199 | -1.89% |
| 20 May 2020 | 171.75 | 166.90 | 174.50 | 166.50 | 4678236 | 3.93% |
| 19 May 2020 | 165.25 | 156.80 | 168.65 | 155.80 | 4952276 | 6.41% |
| 18 May 2020 | 155.30 | 156.00 | 158.70 | 154.15 | 656185 | -0.13% |
| 15 May 2020 | 155.50 | 156.50 | 157.40 | 155.20 | 624707 | -0.64% |
| 14 May 2020 | 156.50 | 154.95 | 159.75 | 154.75 | 904503 | 0.16% |
| 13 May 2020 | 156.25 | 160.40 | 162.00 | 156.00 | 740320 | -0.03% |
| 12 May 2020 | 156.30 | 154.90 | 158.70 | 154.10 | 1008280 | 0.39% |
| 11 May 2020 | 155.70 | 158.80 | 161.60 | 154.50 | 954218 | -1.36% |
| 08 May 2020 | 157.85 | 160.15 | 162.40 | 157.05 | 615011 | -0.88% |
| 07 May 2020 | 159.25 | 158.35 | 162.80 | 158.00 | 662107 | 0.54% |
| 06 May 2020 | 158.40 | 158.75 | 160.45 | 156.25 | 840151 | -0.22% |
| 05 May 2020 | 158.75 | 162.00 | 164.35 | 157.60 | 808179 | -1.95% |
| 04 May 2020 | 161.90 | 160.00 | 166.00 | 156.05 | 1650800 | -0.37% |
| 30 Apr 2020 | 162.50 | 170.60 | 171.40 | 162.00 | 1485830 | -3.76% |
| 29 Apr 2020 | 168.85 | 171.80 | 172.45 | 166.10 | 1002910 | -1.14% |
| 28 Apr 2020 | 170.80 | 174.95 | 176.10 | 170.35 | 1569830 | -0.76% |
| 27 Apr 2020 | 172.10 | 173.70 | 175.40 | 171.05 | 3031011 | 2.84% |
| 24 Apr 2020 | 167.35 | 160.00 | 169.90 | 159.20 | 5453159 | 4.20% |
| 23 Apr 2020 | 160.60 | 162.00 | 165.50 | 160.00 | 1410536 | 0.09% |
| 22 Apr 2020 | 160.45 | 157.50 | 164.00 | 157.20 | 1412179 | 0.85% |
| 21 Apr 2020 | 159.10 | 160.00 | 170.70 | 153.65 | 4496122 | -3.40% |
| 20 Apr 2020 | 164.70 | 169.70 | 169.75 | 163.50 | 947634 | -1.11% |
| 17 Apr 2020 | 166.55 | 170.40 | 172.40 | 163.70 | 2352451 | 0.12% |
| 16 Apr 2020 | 166.35 | 165.00 | 173.30 | 164.50 | 1926752 | -0.89% |
| 15 Apr 2020 | 167.85 | 174.95 | 177.90 | 165.00 | 1987990 | -2.36% |
| 13 Apr 2020 | 171.90 | 171.80 | 181.00 | 167.60 | 4339725 | 1.45% |
| 09 Apr 2020 | 169.45 | 175.95 | 180.00 | 166.65 | 3090995 | -1.77% |
| 08 Apr 2020 | 172.50 | 155.00 | 175.00 | 154.10 | 3800730 | 10.68% |
| 07 Apr 2020 | 155.85 | 148.50 | 158.60 | 145.50 | 3744760 | 10.61% |
| 03 Apr 2020 | 140.90 | 142.00 | 147.95 | 138.20 | 2331595 | -0.60% |
| 01 Apr 2020 | 141.75 | 143.00 | 143.60 | 139.60 | 534372 | -1.32% |
| 31 Mar 2020 | 143.65 | 144.50 | 147.90 | 141.00 | 1117428 | 2.39% |
| 30 Mar 2020 | 140.30 | 142.00 | 145.80 | 132.00 | 1992260 | -3.84% |
| 27 Mar 2020 | 145.90 | 135.00 | 149.00 | 130.60 | 2863893 | 10.20% |
| 26 Mar 2020 | 132.40 | 138.00 | 155.00 | 127.90 | 2082599 | -1.93% |
| 25 Mar 2020 | 135.00 | 120.00 | 137.75 | 119.35 | 1964831 | 12.03% |
| 24 Mar 2020 | 120.50 | 124.75 | 125.65 | 117.00 | 1074741 | 3.12% |
| 23 Mar 2020 | 116.85 | 115.00 | 130.75 | 114.10 | 1325875 | -15.69% |
| 20 Mar 2020 | 138.60 | 132.50 | 144.00 | 131.00 | 2175433 | 4.88% |
| 19 Mar 2020 | 132.15 | 128.00 | 143.25 | 126.05 | 1924617 | -6.21% |
| 18 Mar 2020 | 140.90 | 151.10 | 154.65 | 135.10 | 2308479 | -6.13% |
| 17 Mar 2020 | 150.10 | 154.60 | 155.90 | 148.10 | 1276607 | -1.31% |
| 16 Mar 2020 | 152.10 | 154.00 | 158.10 | 146.65 | 1117086 | -2.97% |
| 13 Mar 2020 | 156.75 | 142.00 | 164.00 | 135.00 | 2022692 | 0.97% |
| 12 Mar 2020 | 155.25 | 165.00 | 165.75 | 141.10 | 3330292 | -9.69% |
| 11 Mar 2020 | 171.90 | 162.80 | 173.90 | 162.80 | 2404154 | 6.24% |
| 09 Mar 2020 | 161.80 | 165.40 | 169.25 | 160.10 | 2168527 | -5.63% |
| 06 Mar 2020 | 171.45 | 167.00 | 176.90 | 165.05 | 2386958 | -3.95% |
| 05 Mar 2020 | 178.50 | 174.00 | 179.80 | 174.00 | 3459987 | 3.78% |
| 04 Mar 2020 | 172.00 | 166.50 | 175.70 | 159.25 | 2376865 | 3.99% |
| 03 Mar 2020 | 165.40 | 164.90 | 167.90 | 153.55 | 3100598 | 2.32% |
| 02 Mar 2020 | 161.65 | 161.00 | 167.50 | 155.15 | 2027223 | 2.77% |
| 28 Feb 2020 | 157.30 | 168.05 | 171.85 | 156.10 | 2708575 | -9.10% |
| 27 Feb 2020 | 173.05 | 173.70 | 180.40 | 171.50 | 1435640 | -0.20% |
| 26 Feb 2020 | 173.40 | 172.00 | 178.20 | 170.70 | 1248658 | -0.60% |
| 25 Feb 2020 | 174.45 | 174.40 | 178.80 | 170.15 | 1147499 | 0.55% |
| 24 Feb 2020 | 173.50 | 182.10 | 183.00 | 172.75 | 1128127 | -5.89% |
| 20 Feb 2020 | 184.35 | 187.65 | 188.45 | 182.00 | 1209312 | -1.92% |
| 19 Feb 2020 | 187.95 | 181.00 | 189.00 | 180.50 | 3255111 | 5.00% |
| 18 Feb 2020 | 179.00 | 173.65 | 180.50 | 172.50 | 1864779 | 2.20% |
| 17 Feb 2020 | 175.15 | 175.00 | 179.70 | 173.05 | 2554689 | -0.26% |
| 14 Feb 2020 | 175.60 | 170.90 | 179.50 | 168.10 | 5263958 | 3.35% |
| 13 Feb 2020 | 169.90 | 160.00 | 171.00 | 157.45 | 3103163 | 6.62% |
| 12 Feb 2020 | 159.35 | 163.10 | 163.85 | 158.05 | 1149724 | -2.24% |
| 11 Feb 2020 | 163.00 | 165.90 | 166.95 | 162.25 | 1073489 | -1.24% |
| 10 Feb 2020 | 165.05 | 162.00 | 166.90 | 158.05 | 1610315 | 1.76% |
| 07 Feb 2020 | 162.20 | 161.70 | 167.30 | 160.75 | 2321948 | 0.68% |
| 06 Feb 2020 | 161.10 | 154.35 | 162.50 | 153.10 | 2768062 | 4.85% |
| 05 Feb 2020 | 153.65 | 147.50 | 154.60 | 146.90 | 1881971 | 5.24% |
| 04 Feb 2020 | 146.00 | 145.70 | 148.50 | 145.55 | 876242 | 0.27% |
| 03 Feb 2020 | 145.60 | 138.20 | 146.85 | 138.20 | 1582734 | 5.13% |
| 01 Feb 2020 | 138.50 | 146.00 | 146.00 | 136.15 | 738035 | -5.17% |
| 31 Jan 2020 | 146.05 | 147.35 | 148.00 | 145.50 | 891768 | -0.10% |
| 30 Jan 2020 | 146.20 | 152.85 | 152.85 | 145.10 | 1591316 | -4.60% |
| 29 Jan 2020 | 153.25 | 153.00 | 155.05 | 151.20 | 1011987 | 0.89% |
| 28 Jan 2020 | 151.90 | 152.00 | 154.40 | 148.90 | 1139726 | 0.26% |
| 27 Jan 2020 | 151.50 | 153.00 | 158.50 | 150.10 | 2147348 | -2.04% |
| 24 Jan 2020 | 154.65 | 159.00 | 159.00 | 154.00 | 1720185 | -3.22% |
| 23 Jan 2020 | 159.80 | 149.95 | 161.10 | 149.10 | 6136199 | 7.07% |
| 22 Jan 2020 | 149.25 | 141.95 | 149.90 | 141.80 | 4752154 | 6.65% |
| 21 Jan 2020 | 139.95 | 147.70 | 152.85 | 138.10 | 10078581 | -4.93% |
| 20 Jan 2020 | 147.20 | 142.80 | 152.60 | 141.05 | 7308893 | 3.63% |
| 17 Jan 2020 | 142.05 | 146.00 | 146.25 | 139.55 | 2038757 | -1.87% |
| 16 Jan 2020 | 144.75 | 138.40 | 146.50 | 135.35 | 4956798 | 5.50% |
| 15 Jan 2020 | 137.20 | 131.70 | 139.80 | 131.00 | 3521568 | 4.65% |
| 14 Jan 2020 | 131.10 | 131.00 | 133.05 | 130.00 | 562181 | -0.27% |
| 13 Jan 2020 | 131.45 | 129.00 | 132.55 | 126.60 | 895010 | 2.14% |
| 10 Jan 2020 | 128.70 | 133.90 | 137.00 | 128.10 | 1646576 | -3.23% |
| 09 Jan 2020 | 133.00 | 132.50 | 136.75 | 130.50 | 3437565 | 2.03% |
| 08 Jan 2020 | 130.35 | 122.85 | 132.15 | 121.60 | 1968365 | 5.21% |
| 07 Jan 2020 | 123.90 | 123.90 | 124.90 | 122.65 | 565695 | 2.82% |
| 06 Jan 2020 | 120.50 | 122.85 | 122.85 | 120.20 | 504687 | -2.51% |
| 03 Jan 2020 | 123.60 | 122.30 | 126.00 | 122.05 | 969986 | 1.31% |
| 02 Jan 2020 | 122.00 | 122.05 | 123.75 | 121.50 | 694594 | 0.08% |
| 01 Jan 2020 | 121.90 | 123.20 | 124.10 | 121.65 | 382672 | -0.97% |
| 31 Dec 2019 | 123.10 | 125.40 | 125.40 | 122.80 | 342195 | -1.44% |
| 30 Dec 2019 | 124.90 | 124.10 | 125.45 | 123.55 | 245001 | 0.93% |
| 27 Dec 2019 | 123.75 | 124.00 | 125.20 | 122.90 | 465002 | 0.69% |
| 26 Dec 2019 | 122.90 | 127.10 | 127.45 | 122.25 | 582363 | -2.73% |
| 24 Dec 2019 | 126.35 | 126.90 | 129.30 | 126.00 | 564653 | -0.63% |
| 23 Dec 2019 | 127.15 | 126.95 | 128.25 | 125.60 | 391211 | 0.91% |
| 20 Dec 2019 | 126.00 | 128.00 | 128.90 | 125.60 | 313227 | -1.68% |
| 19 Dec 2019 | 128.15 | 127.90 | 131.20 | 126.20 | 398659 | 0.08% |
| 18 Dec 2019 | 128.05 | 126.95 | 128.50 | 126.35 | 340697 | 1.35% |
| 17 Dec 2019 | 126.35 | 130.90 | 131.00 | 125.30 | 1027005 | -3.29% |
| 16 Dec 2019 | 130.65 | 132.20 | 133.40 | 129.90 | 1326115 | -0.27% |
| 13 Dec 2019 | 131.00 | 129.90 | 133.00 | 128.55 | 1659177 | 1.16% |
| 12 Dec 2019 | 129.50 | 124.50 | 130.00 | 124.10 | 1741922 | 3.60% |
| 11 Dec 2019 | 125.00 | 124.60 | 126.00 | 122.80 | 904301 | 0.08% |
| 10 Dec 2019 | 124.90 | 122.70 | 125.50 | 121.40 | 1670039 | 2.08% |
| 09 Dec 2019 | 122.35 | 121.65 | 124.20 | 118.85 | 1067602 | 0.70% |
| 06 Dec 2019 | 121.50 | 127.00 | 130.00 | 120.55 | 2665285 | -4.44% |
| 05 Dec 2019 | 127.15 | 127.60 | 128.20 | 125.85 | 1020225 | -0.04% |
| 04 Dec 2019 | 127.20 | 126.50 | 128.00 | 125.10 | 958398 | -0.35% |
| 03 Dec 2019 | 127.65 | 123.85 | 128.45 | 123.10 | 914412 | 3.40% |
| 02 Dec 2019 | 123.45 | 128.35 | 128.50 | 119.00 | 1856346 | -3.37% |
| 29 Nov 2019 | 127.75 | 129.20 | 132.10 | 126.00 | 1777161 | -1.24% |
| 28 Nov 2019 | 129.35 | 135.00 | 135.90 | 128.20 | 3886838 | 1.13% |
| 27 Nov 2019 | 127.90 | 127.50 | 129.90 | 126.35 | 1323394 | 1.63% |
| 26 Nov 2019 | 125.85 | 131.00 | 131.80 | 125.50 | 1170410 | -4.15% |
| 25 Nov 2019 | 131.30 | 131.00 | 133.75 | 130.00 | 1143128 | 0.34% |
| 22 Nov 2019 | 130.85 | 131.00 | 131.80 | 129.10 | 1426134 | 0.11% |
| 21 Nov 2019 | 130.70 | 129.20 | 132.30 | 128.60 | 1432125 | 1.20% |
| 20 Nov 2019 | 129.15 | 129.00 | 133.90 | 128.70 | 2171620 | 0.47% |
| 19 Nov 2019 | 128.55 | 128.60 | 129.70 | 126.60 | 1233934 | 0.23% |
| 18 Nov 2019 | 128.25 | 123.00 | 129.35 | 123.00 | 1935072 | 3.85% |
